date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-04-02,8.25,10.13,7.5,9.5,1312000,660.0,810.4,600.0,760.0,16400,0.0,1.0
1996-04-03,8.38,8.75,7.5,8.63,384000,670.4,700.0,600.0,690.4,4800,0.0,1.0
1996-04-04,7.5,8.38,7.5,7.5,96000,600.0,670.4,600.0,600.0,1200,0.0,1.0
1996-04-08,7.63,8.38,7.5,8.38,72000,610.4,670.4,600.0,670.4,900,0.0,1.0
1996-04-09,7.5,8.25,7.5,7.5,120000,600.0,660.0,600.0,600.0,1500,0.0,1.0
1996-04-10,7.69,8.25,7.5,7.5,112000,615.2,660.0,600.0,600.0,1400,0.0,1.0
1996-04-11,7.5,7.88,7.5,7.75,56000,600.0,630.4,600.0,620.0,700,0.0,1.0
1996-04-12,7.75,7.88,7.5,7.5,48000,620.0,630.4,600.0,600.0,600,0.0,1.0
1996-04-15,7.56,7.88,7.5,7.5,40000,604.8,630.4,600.0,600.0,500,0.0,1.0
1996-04-16,7.5,7.88,7.5,7.88,32000,600.0,630.4,600.0,630.4,400,0.0,1.0
1996-04-17,7.5,8.0,7.5,7.5,56000,600.0,640.0,600.0,600.0,700,0.0,1.0
1996-04-18,7.75,8.0,7.5,7.5,16000,620.0,640.0,600.0,600.0,200,0.0,1.0
1996-04-19,7.56,8.0,7.5,7.5,40000,604.8,640.0,600.0,600.0,500,0.0,1.0
1996-04-22,7.5,8.0,7.5,7.5,56000,600.0,640.0,600.0,600.0,700,0.0,1.0
1996-04-23,7.56,8.0,7.5,7.5,48000,604.8,640.0,600.0,600.0,600,0.0,1.0
1996-04-24,7.5,8.0,7.5,7.5,56000,600.0,640.0,600.0,600.0,700,0.0,1.0
1996-04-25,7.5,8.0,7.5,8.0,64000,600.0,640.0,600.0,640.0,800,0.0,1.0
1996-04-26,7.5,8.0,7.5,7.5,32000,600.0,640.0,600.0,600.0,400,0.0,1.0
1996-04-29,8.0,8.0,7.5,7.5,16000,640.0,640.0,600.0,600.0,200,0.0,1.0
1996-04-30,7.75,8.0,7.5,7.5,40000,620.0,640.0,600.0,600.0,500,0.0,1.0
1996-05-01,7.75,7.75,7.5,7.5,40000,620.0,620.0,600.0,600.0,500,0.0,1.0
1996-05-02,7.5,8.0,7.5,7.5,64000,600.0,640.0,600.0,600.0,800,0.0,1.0
1996-05-03,7.5,8.0,7.5,7.5,144000,600.0,640.0,600.0,600.0,1800,0.0,1.0
1996-05-06,7.5,8.0,7.5,8.0,8000,600.0,640.0,600.0,640.0,100,0.0,1.0
1996-05-07,8.0,8.0,7.5,7.56,32000,640.0,640.0,600.0,604.8,400,0.0,1.0
1996-05-08,7.5,8.0,7.5,7.5,40000,600.0,640.0,600.0,600.0,500,0.0,1.0
1996-05-09,8.0,8.0,7.5,8.0,64000,640.0,640.0,600.0,640.0,800,0.0,1.0
1996-05-10,7.5,8.0,7.5,7.5,48000,600.0,640.0,600.0,600.0,600,0.0,1.0
1996-05-13,7.5,8.0,7.5,7.5,72000,600.0,640.0,600.0,600.0,900,0.0,1.0
1996-05-14,7.5,8.0,7.5,7.5,72000,600.0,640.0,600.0,600.0,900,0.0,1.0
1996-05-15,7.75,8.13,6.75,6.75,40000,620.0,650.4,540.0,540.0,500,0.0,1.0
1996-05-16,7.63,7.88,7.0,7.25,64000,610.4,630.4,560.0,580.0,800,0.0,1.0
1996-05-17,7.25,8.0,7.25,7.25,72000,580.0,640.0,580.0,580.0,900,0.0,1.0
1996-05-20,8.0,8.0,7.25,8.0,16000,640.0,640.0,580.0,640.0,200,0.0,1.0
1996-05-21,7.38,8.0,7.25,8.0,48000,590.4,640.0,580.0,640.0,600,0.0,1.0
1996-05-22,7.25,7.88,7.25,7.25,56000,580.0,630.4,580.0,580.0,700,0.0,1.0
1996-05-23,7.75,7.75,7.25,7.75,192000,620.0,620.0,580.0,620.0,2400,0.0,1.0
1996-05-24,8.0,8.0,7.25,7.25,72000,640.0,640.0,580.0,580.0,900,0.0,1.0
1996-05-28,7.0,7.75,7.0,7.25,80000,560.0,620.0,560.0,580.0,1000,0.0,1.0
1996-05-29,7.63,7.75,6.88,7.75,64000,610.4,620.0,550.4,620.0,800,0.0,1.0
1996-05-30,7.0,7.63,6.88,6.88,16000,560.0,610.4,550.4,550.4,200,0.0,1.0
1996-05-31,6.88,7.0,6.75,6.88,16000,550.4,560.0,540.0,550.4,200,0.0,1.0
1996-06-03,6.75,7.0,6.75,7.0,24000,540.0,560.0,540.0,560.0,300,0.0,1.0
1996-06-04,6.81,7.0,6.75,6.75,24000,544.8,560.0,540.0,540.0,300,0.0,1.0
1996-06-05,6.5,7.0,6.5,6.75,24000,520.0,560.0,520.0,540.0,300,0.0,1.0
1996-06-06,6.53,7.0,6.5,6.5,24000,522.4,560.0,520.0,520.0,300,0.0,1.0
1996-06-07,6.0,7.0,6.0,6.63,216000,480.0,560.0,480.0,530.4,2700,0.0,1.0
1996-06-10,6.5,6.5,6.5,6.5,8000,520.0,520.0,520.0,520.0,100,0.0,1.0
1996-06-11,6.75,7.0,6.5,7.0,32000,540.0,560.0,520.0,560.0,400,0.0,1.0
1996-06-12,6.5,7.0,6.5,6.5,24000,520.0,560.0,520.0,520.0,300,0.0,1.0
1996-06-13,6.5,6.5,6.5,6.5,56000,520.0,520.0,520.0,520.0,700,0.0,1.0
1996-06-14,6.5,7.0,6.38,6.94,24000,520.0,560.0,510.4,555.2,300,0.0,1.0
1996-06-17,6.5,7.0,6.5,6.5,16000,520.0,560.0,520.0,520.0,200,0.0,1.0
1996-06-18,6.25,6.88,6.0,6.5,48000,500.0,550.4,480.0,520.0,600,0.0,1.0
1996-06-19,7.19,7.25,6.38,6.38,88000,575.2,580.0,510.4,510.4,1100,0.0,1.0
1996-06-20,7.25,7.5,7.0,7.0,80000,580.0,600.0,560.0,560.0,1000,0.0,1.0
1996-06-21,8.25,9.13,7.25,7.5,168000,660.0,730.4,580.0,600.0,2100,0.0,1.0
1996-06-24,8.81,9.5,8.0,8.0,136000,704.8,760.0,640.0,640.0,1700,0.0,1.0
1996-06-25,8.88,9.5,8.5,8.75,424000,710.4,760.0,680.0,700.0,5300,0.0,1.0
1996-06-26,8.25,8.88,8.25,8.5,48000,660.0,710.4,660.0,680.0,600,0.0,1.0
1996-06-27,8.0,8.75,8.0,8.25,40000,640.0,700.0,640.0,660.0,500,0.0,1.0
1996-06-28,8.25,8.5,8.0,8.5,40000,660.0,680.0,640.0,680.0,500,0.0,1.0
1996-07-01,8.0,8.5,8.0,8.0,32000,640.0,680.0,640.0,640.0,400,0.0,1.0
1996-07-02,7.63,8.5,7.5,8.0,64000,610.4,680.0,600.0,640.0,800,0.0,1.0
1996-07-03,7.88,8.0,7.5,7.5,8000,630.4,640.0,600.0,600.0,100,0.0,1.0
1996-07-05,7.38,7.5,7.38,7.5,8000,590.4,600.0,590.4,600.0,100,0.0,1.0
1996-07-08,7.0,7.75,7.0,7.75,40000,560.0,620.0,560.0,620.0,500,0.0,1.0
1996-07-09,7.88,7.88,7.0,7.0,8000,630.4,630.4,560.0,560.0,100,0.0,1.0
1996-07-10,7.88,7.88,7.0,7.0,16000,630.4,630.4,560.0,560.0,200,0.0,1.0
1996-07-11,7.0,7.88,7.0,7.88,16000,560.0,630.4,560.0,630.4,200,0.0,1.0
1996-07-12,7.88,7.88,7.0,7.0,8000,630.4,630.4,560.0,560.0,100,0.0,1.0
1996-07-15,7.13,7.75,6.88,7.0,8000,570.4,620.0,550.4,560.0,100,0.0,1.0
1996-07-16,6.63,7.75,6.63,7.75,24000,530.4,620.0,530.4,620.0,300,0.0,1.0
1996-07-17,7.75,7.75,6.63,6.63,8000,620.0,620.0,530.4,530.4,100,0.0,1.0
1996-07-18,7.63,7.75,6.63,6.63,16000,610.4,620.0,530.4,530.4,200,0.0,1.0
1996-07-19,7.75,7.75,6.63,7.75,24000,620.0,620.0,530.4,620.0,300,0.0,1.0
1996-07-22,7.13,7.75,6.63,6.63,56000,570.4,620.0,530.4,530.4,700,0.0,1.0
1996-07-23,7.5,7.75,6.88,7.75,88000,600.0,620.0,550.4,620.0,1100,0.0,1.0
1996-07-24,7.0,7.5,6.63,6.63,32000,560.0,600.0,530.4,530.4,400,0.0,1.0
1996-07-25,7.0,7.25,6.63,6.75,48000,560.0,580.0,530.4,540.0,600,0.0,1.0
1996-07-26,7.0,7.0,6.63,6.63,32000,560.0,560.0,530.4,530.4,400,0.0,1.0
1996-07-29,6.63,6.63,6.63,6.63,0,530.4,530.4,530.4,530.4,0,0.0,1.0
1996-07-30,6.63,7.0,6.63,6.63,8000,530.4,560.0,530.4,530.4,100,0.0,1.0
1996-07-31,6.75,6.75,6.5,6.63,8000,540.0,540.0,520.0,530.4,100,0.0,1.0
1996-08-01,6.5,6.75,6.5,6.5,24000,520.0,540.0,520.0,520.0,300,0.0,1.0
1996-08-02,6.5,6.75,6.5,6.5,8000,520.0,540.0,520.0,520.0,100,0.0,1.0
1996-08-05,6.5,6.75,6.5,6.5,32000,520.0,540.0,520.0,520.0,400,0.0,1.0
1996-08-06,6.75,6.75,6.5,6.5,8000,540.0,540.0,520.0,520.0,100,0.0,1.0
1996-08-07,6.75,6.75,6.5,6.5,16000,540.0,540.0,520.0,520.0,200,0.0,1.0
1996-08-08,6.75,6.75,6.5,6.5,56000,540.0,540.0,520.0,520.0,700,0.0,1.0
1996-08-09,6.25,6.75,6.25,6.38,32000,500.0,540.0,500.0,510.4,400,0.0,1.0
1996-08-12,6.75,6.75,6.25,6.25,8000,540.0,540.0,500.0,500.0,100,0.0,1.0
1996-08-13,6.75,7.38,6.5,6.5,0,540.0,590.4,520.0,520.0,0,0.0,1.0
1996-08-14,6.88,7.38,6.88,6.88,32000,550.4,590.4,550.4,550.4,400,0.0,1.0
1996-08-15,7.38,7.38,6.88,7.38,8000,590.4,590.4,550.4,590.4,100,0.0,1.0
1996-08-16,8.88,8.88,6.88,6.88,112000,710.4,710.4,550.4,550.4,1400,0.0,1.0
1996-08-19,8.63,8.88,8.0,8.0,80000,690.4,710.4,640.0,640.0,1000,0.0,1.0
1996-08-20,8.75,8.88,7.63,8.75,192000,700.0,710.4,610.4,700.0,2400,0.0,1.0
1996-08-21,8.0,8.75,7.63,8.75,56000,640.0,700.0,610.4,700.0,700,0.0,1.0
1996-08-22,7.63,8.25,7.63,7.63,48000,610.4,660.0,610.4,610.4,600,0.0,1.0
1996-08-23,8.0,8.0,7.5,8.0,64000,640.0,640.0,600.0,640.0,800,0.0,1.0
1996-08-26,7.5,8.0,7.5,8.0,40000,600.0,640.0,600.0,640.0,500,0.0,1.0
1996-08-27,7.75,7.75,7.5,7.75,72000,620.0,620.0,600.0,620.0,900,0.0,1.0
1996-08-28,7.5,7.75,7.38,7.5,16000,600.0,620.0,590.4,600.0,200,0.0,1.0
1996-08-29,7.38,7.75,7.38,7.38,32000,590.4,620.0,590.4,590.4,400,0.0,1.0
1996-08-30,7.75,7.75,7.38,7.75,48000,620.0,620.0,590.4,620.0,600,0.0,1.0
1996-09-03,7.38,7.75,7.38,7.75,8000,590.4,620.0,590.4,620.0,100,0.0,1.0
1996-09-04,7.5,8.0,7.5,7.75,72000,600.0,640.0,600.0,620.0,900,0.0,1.0
1996-09-05,8.0,8.0,7.5,8.0,184000,640.0,640.0,600.0,640.0,2300,0.0,1.0
1996-09-06,8.0,8.0,7.5,8.0,24000,640.0,640.0,600.0,640.0,300,0.0,1.0
1996-09-09,8.0,8.0,8.0,8.0,0,640.0,640.0,640.0,640.0,0,0.0,1.0
1996-09-10,8.0,8.0,7.5,8.0,104000,640.0,640.0,600.0,640.0,1300,0.0,1.0
1996-09-11,8.0,8.0,7.5,8.0,8000,640.0,640.0,600.0,640.0,100,0.0,1.0
1996-09-12,8.0,8.0,7.5,7.5,16000,640.0,640.0,600.0,600.0,200,0.0,1.0
1996-09-13,7.75,8.0,7.5,8.0,40000,620.0,640.0,600.0,640.0,500,0.0,1.0
1996-09-16,7.5,8.25,7.5,8.25,24000,600.0,660.0,600.0,660.0,300,0.0,1.0
1996-09-17,8.25,8.25,7.5,7.5,48000,660.0,660.0,600.0,600.0,600,0.0,1.0
1996-09-18,7.5,8.25,7.5,8.25,32000,600.0,660.0,600.0,660.0,400,0.0,1.0
1996-09-19,7.5,8.13,7.5,7.5,8000,600.0,650.4,600.0,600.0,100,0.0,1.0
1996-09-20,7.5,8.13,7.5,8.13,144000,600.0,650.4,600.0,650.4,1800,0.0,1.0
1996-09-23,7.69,8.13,7.5,7.5,120000,615.2,650.4,600.0,600.0,1500,0.0,1.0
1996-09-24,8.13,8.13,7.5,8.0,48000,650.4,650.4,600.0,640.0,600,0.0,1.0
1996-09-25,8.13,8.13,7.44,7.5,240000,650.4,650.4,595.2,600.0,3000,0.0,1.0
1996-09-26,7.75,7.75,7.47,7.5,72000,620.0,620.0,597.6,600.0,900,0.0,1.0
1996-09-27,7.47,7.75,7.47,7.5,32000,597.6,620.0,597.6,600.0,400,0.0,1.0
1996-09-30,7.75,7.75,7.47,7.5,40000,620.0,620.0,597.6,600.0,500,0.0,1.0
1996-10-01,7.5,7.75,7.5,7.5,24000,600.0,620.0,600.0,600.0,300,0.0,1.0
1996-10-02,7.72,7.75,7.5,7.5,16000,617.6,620.0,600.0,600.0,200,0.0,1.0
1996-10-03,7.38,7.75,7.38,7.5,16000,590.4,620.0,590.4,600.0,200,0.0,1.0
1996-10-04,7.75,7.75,7.38,7.38,16000,620.0,620.0,590.4,590.4,200,0.0,1.0
1996-10-07,7.38,7.5,7.38,7.38,16000,590.4,600.0,590.4,590.4,200,0.0,1.0
1996-10-08,7.75,7.75,7.38,7.38,16000,620.0,620.0,590.4,590.4,200,0.0,1.0
1996-10-09,7.25,7.63,7.25,7.25,16000,580.0,610.4,580.0,580.0,200,0.0,1.0
1996-10-10,7.63,7.63,7.25,7.63,32000,610.4,610.4,580.0,610.4,400,0.0,1.0
1996-10-11,7.63,7.63,7.25,7.25,8000,610.4,610.4,580.0,580.0,100,0.0,1.0
1996-10-14,7.31,7.63,7.25,7.25,16000,584.8,610.4,580.0,580.0,200,0.0,1.0
1996-10-15,7.25,7.63,7.25,7.63,8000,580.0,610.4,580.0,610.4,100,0.0,1.0
1996-10-16,7.31,7.63,7.25,7.25,8000,584.8,610.4,580.0,580.0,100,0.0,1.0
1996-10-17,7.25,7.63,7.25,7.63,8000,580.0,610.4,580.0,610.4,100,0.0,1.0
1996-10-18,7.31,7.63,7.25,7.63,16000,584.8,610.4,580.0,610.4,200,0.0,1.0
1996-10-21,7.5,7.63,7.25,7.63,16000,600.0,610.4,580.0,610.4,200,0.0,1.0
1996-10-22,7.25,7.63,7.25,7.63,16000,580.0,610.4,580.0,610.4,200,0.0,1.0
1996-10-23,7.25,7.63,7.25,7.63,0,580.0,610.4,580.0,610.4,0,0.0,1.0
1996-10-24,7.25,7.75,7.25,7.25,24000,580.0,620.0,580.0,580.0,300,0.0,1.0
1996-10-25,7.13,7.75,7.13,7.25,32000,570.4,620.0,570.4,580.0,400,0.0,1.0
1996-10-28,7.75,7.75,7.13,7.13,32000,620.0,620.0,570.4,570.4,400,0.0,1.0
1996-10-29,7.13,7.75,7.13,7.13,8000,570.4,620.0,570.4,570.4,100,0.0,1.0
1996-10-30,6.88,7.75,6.88,7.13,56000,550.4,620.0,550.4,570.4,700,0.0,1.0
1996-10-31,6.75,7.25,6.75,6.88,32000,540.0,580.0,540.0,550.4,400,0.0,1.0
1996-11-01,7.25,7.25,6.75,6.75,24000,580.0,580.0,540.0,540.0,300,0.0,1.0
1996-11-04,7.75,7.75,6.75,7.75,8000,620.0,620.0,540.0,620.0,100,0.0,1.0
1996-11-05,6.75,7.5,6.75,6.75,0,540.0,600.0,540.0,540.0,0,0.0,1.0
1996-11-06,6.63,7.5,6.63,6.75,24000,530.4,600.0,530.4,540.0,300,0.0,1.0
1996-11-07,6.25,6.88,6.25,6.88,24000,500.0,550.4,500.0,550.4,300,0.0,1.0
1996-11-08,6.25,6.75,6.13,6.75,16000,500.0,540.0,490.4,540.0,200,0.0,1.0
1996-11-11,6.0,6.75,6.0,6.13,8000,480.0,540.0,480.0,490.4,100,0.0,1.0
1996-11-12,6.0,6.88,6.0,6.0,48000,480.0,550.4,480.0,480.0,600,0.0,1.0
1996-11-13,5.5,6.88,5.5,6.88,96000,440.0,550.4,440.0,550.4,1200,0.0,1.0
1996-11-14,5.75,6.13,5.38,5.5,16000,460.0,490.4,430.4,440.0,200,0.0,1.0
1996-11-15,6.13,6.13,5.13,5.38,64000,490.4,490.4,410.4,430.4,800,0.0,1.0
1996-11-18,6.13,6.13,5.13,6.13,64000,490.4,490.4,410.4,490.4,800,0.0,1.0
1996-11-19,6.0,6.13,5.0,5.13,24000,480.0,490.4,400.0,410.4,300,0.0,1.0
1996-11-20,6.13,6.13,5.0,5.0,40000,490.4,490.4,400.0,400.0,500,0.0,1.0
1996-11-21,5.0,6.13,5.0,6.13,40000,400.0,490.4,400.0,490.4,500,0.0,1.0
1996-11-22,6.13,6.13,5.0,5.0,32000,490.4,490.4,400.0,400.0,400,0.0,1.0
1996-11-25,5.25,6.13,5.25,6.13,112000,420.0,490.4,420.0,490.4,1400,0.0,1.0
1996-11-26,6.13,6.13,5.25,5.25,0,490.4,490.4,420.0,420.0,0,0.0,1.0
1996-11-27,6.0,6.13,5.25,5.25,8000,480.0,490.4,420.0,420.0,100,0.0,1.0
1996-11-29,6.0,6.0,5.25,5.25,0,480.0,480.0,420.0,420.0,0,0.0,1.0
1996-12-02,6.0,6.0,5.25,5.25,8000,480.0,480.0,420.0,420.0,100,0.0,1.0
1996-12-03,5.5,6.0,5.38,5.38,8000,440.0,480.0,430.4,430.4,100,0.0,1.0
1996-12-04,5.5,6.0,5.5,6.0,24000,440.0,480.0,440.0,480.0,300,0.0,1.0
1996-12-05,5.88,6.0,5.88,6.0,8000,470.4,480.0,470.4,480.0,100,0.0,1.0
1996-12-06,5.88,6.13,5.88,6.0,16000,470.4,490.4,470.4,480.0,200,0.0,1.0
1996-12-09,5.88,5.88,5.88,5.88,0,470.4,470.4,470.4,470.4,0,0.0,1.0
1996-12-10,5.75,6.25,5.75,5.75,8000,460.0,500.0,460.0,460.0,100,0.0,1.0
1996-12-11,6.13,6.38,5.75,5.75,48000,490.4,510.4,460.0,460.0,600,0.0,1.0
1996-12-12,6.75,6.75,6.13,6.38,40000,540.0,540.0,490.4,510.4,500,0.0,1.0
1996-12-13,6.88,7.0,6.75,6.75,48000,550.4,560.0,540.0,540.0,600,0.0,1.0
1996-12-16,6.88,7.13,6.88,6.88,8000,550.4,570.4,550.4,550.4,100,0.0,1.0
1996-12-17,6.75,7.13,6.75,6.88,40000,540.0,570.4,540.0,550.4,500,0.0,1.0
1996-12-18,6.75,7.13,6.75,6.75,40000,540.0,570.4,540.0,540.0,500,0.0,1.0
1996-12-19,7.13,7.13,6.75,6.75,80000,570.4,570.4,540.0,540.0,1000,0.0,1.0
1996-12-20,7.0,7.13,6.75,7.13,32000,560.0,570.4,540.0,570.4,400,0.0,1.0
1996-12-23,6.75,7.13,6.75,6.75,8000,540.0,570.4,540.0,540.0,100,0.0,1.0
1996-12-24,7.13,7.13,6.75,6.75,8000,570.4,570.4,540.0,540.0,100,0.0,1.0
1996-12-26,6.75,7.13,6.75,6.75,80000,540.0,570.4,540.0,540.0,1000,0.0,1.0
1996-12-27,6.75,6.75,6.75,6.75,0,540.0,540.0,540.0,540.0,0,0.0,1.0
1996-12-30,6.75,6.75,6.75,6.75,0,540.0,540.0,540.0,540.0,0,0.0,1.0
1996-12-31,7.0,7.13,6.63,6.75,16000,560.0,570.4,530.4,540.0,200,0.0,1.0
1997-01-02,6.63,7.13,6.63,6.63,0,530.4,570.4,530.4,530.4,0,0.0,1.0
1997-01-03,6.25,7.0,6.25,6.63,16000,500.0,560.0,500.0,530.4,200,0.0,1.0
1997-01-06,6.94,6.94,6.25,6.25,0,555.2,555.2,500.0,500.0,0,0.0,1.0
1997-01-07,6.88,6.94,6.25,6.94,16000,550.4,555.2,500.0,555.2,200,0.0,1.0
1997-01-08,6.75,6.88,6.25,6.25,32000,540.0,550.4,500.0,500.0,400,0.0,1.0
1997-01-09,6.25,6.75,6.25,6.75,24000,500.0,540.0,500.0,540.0,300,0.0,1.0
1997-01-10,6.25,6.63,6.25,6.25,24000,500.0,530.4,500.0,500.0,300,0.0,1.0
1997-01-13,6.25,6.63,6.25,6.25,32000,500.0,530.4,500.0,500.0,400,0.0,1.0
1997-01-14,6.31,6.5,6.25,6.25,24000,504.8,520.0,500.0,500.0,300,0.0,1.0
1997-01-15,6.63,6.63,6.25,6.28,32000,530.4,530.4,500.0,502.4,400,0.0,1.0
1997-01-16,6.63,6.63,6.25,6.25,40000,530.4,530.4,500.0,500.0,500,0.0,1.0
1997-01-17,6.25,6.63,6.25,6.25,16000,500.0,530.4,500.0,500.0,200,0.0,1.0
1997-01-20,6.25,6.63,6.25,6.25,56000,500.0,530.4,500.0,500.0,700,0.0,1.0
1997-01-21,6.25,6.63,6.25,6.25,56000,500.0,530.4,500.0,500.0,700,0.0,1.0
1997-01-22,6.63,6.63,6.25,6.25,32000,530.4,530.4,500.0,500.0,400,0.0,1.0
1997-01-23,6.5,6.63,6.25,6.25,16000,520.0,530.4,500.0,500.0,200,0.0,1.0
1997-01-24,6.75,6.75,6.25,6.25,96000,540.0,540.0,500.0,500.0,1200,0.0,1.0
1997-01-27,6.13,6.75,6.13,6.25,48000,490.4,540.0,490.4,500.0,600,0.0,1.0
1997-01-28,6.13,6.75,6.13,6.75,104000,490.4,540.0,490.4,540.0,1300,0.0,1.0
1997-01-29,6.13,6.75,6.13,6.13,8000,490.4,540.0,490.4,490.4,100,0.0,1.0
1997-01-30,6.13,6.75,6.13,6.13,24000,490.4,540.0,490.4,490.4,300,0.0,1.0
1997-01-31,6.75,6.75,6.13,6.75,24000,540.0,540.0,490.4,540.0,300,0.0,1.0
1997-02-03,6.13,6.75,6.13,6.13,32000,490.4,540.0,490.4,490.4,400,0.0,1.0
1997-02-04,6.13,6.63,6.13,6.63,72000,490.4,530.4,490.4,530.4,900,0.0,1.0
1997-02-05,6.75,6.75,6.13,6.63,24000,540.0,540.0,490.4,530.4,300,0.0,1.0
1997-02-06,6.13,6.75,6.13,6.75,8000,490.4,540.0,490.4,540.0,100,0.0,1.0
1997-02-07,6.13,6.63,6.13,6.13,16000,490.4,530.4,490.4,490.4,200,0.0,1.0
1997-02-10,6.13,6.25,6.13,6.13,24000,490.4,500.0,490.4,490.4,300,0.0,1.0
1997-02-11,6.13,6.75,6.13,6.75,16000,490.4,540.0,490.4,540.0,200,0.0,1.0
1997-02-12,6.13,6.75,6.13,6.13,32000,490.4,540.0,490.4,490.4,400,0.0,1.0
1997-02-13,6.5,6.5,6.13,6.5,8000,520.0,520.0,490.4,520.0,100,0.0,1.0
1997-02-14,6.13,6.25,6.13,6.13,0,490.4,500.0,490.4,490.4,0,0.0,1.0
1997-02-18,6.13,6.38,6.13,6.13,24000,490.4,510.4,490.4,490.4,300,0.0,1.0
1997-02-19,6.13,6.5,6.13,6.5,48000,490.4,520.0,490.4,520.0,600,0.0,1.0
1997-02-20,5.88,6.5,5.88,6.13,80000,470.4,520.0,470.4,490.4,1000,0.0,1.0
1997-02-21,5.88,6.0,5.88,5.88,24000,470.4,480.0,470.4,470.4,300,0.0,1.0
1997-02-24,6.0,6.0,5.5,5.88,56000,480.0,480.0,440.0,470.4,700,0.0,1.0
1997-02-25,5.44,6.0,5.38,5.5,88000,435.2,480.0,430.4,440.0,1100,0.0,1.0
1997-02-26,5.63,5.63,5.25,5.38,16000,450.4,450.4,420.0,430.4,200,0.0,1.0
1997-02-27,5.25,5.25,5.25,5.25,0,420.0,420.0,420.0,420.0,0,0.0,1.0
1997-02-28,5.63,5.63,5.25,5.63,0,450.4,450.4,420.0,450.4,0,0.0,1.0
1997-03-03,5.13,5.25,5.13,5.25,16000,410.4,420.0,410.4,420.0,200,0.0,1.0
1997-03-04,5.0,5.25,5.0,5.0,24000,400.0,420.0,400.0,400.0,300,0.0,1.0
1997-03-05,5.0,5.25,5.0,5.0,64000,400.0,420.0,400.0,400.0,800,0.0,1.0
1997-03-06,5.0,5.25,5.0,5.0,8000,400.0,420.0,400.0,400.0,100,0.0,1.0
1997-03-07,5.0,5.25,5.0,5.0,8000,400.0,420.0,400.0,400.0,100,0.0,1.0
1997-03-10,5.0,5.25,5.0,5.0,32000,400.0,420.0,400.0,400.0,400,0.0,1.0
1997-03-11,5.25,5.25,5.0,5.0,16000,420.0,420.0,400.0,400.0,200,0.0,1.0
1997-03-12,5.75,5.75,5.0,5.0,72000,460.0,460.0,400.0,400.0,900,0.0,1.0
1997-03-13,6.25,6.25,5.75,5.75,80000,500.0,500.0,460.0,460.0,1000,0.0,1.0
1997-03-14,6.0,6.25,6.0,6.0,80000,480.0,500.0,480.0,480.0,1000,0.0,1.0
1997-03-17,6.0,6.25,6.0,6.25,16000,480.0,500.0,480.0,500.0,200,0.0,1.0
1997-03-18,5.88,6.25,5.88,6.0,48000,470.4,500.0,470.4,480.0,600,0.0,1.0
1997-03-19,5.75,6.25,5.75,5.75,32000,460.0,500.0,460.0,460.0,400,0.0,1.0
1997-03-20,6.0,6.13,5.75,5.75,32000,480.0,490.4,460.0,460.0,400,0.0,1.0
1997-03-21,5.75,6.25,5.63,6.25,72000,460.0,500.0,450.4,500.0,900,0.0,1.0
1997-03-24,5.5,6.25,5.5,5.63,48000,440.0,500.0,440.0,450.4,600,0.0,1.0
1997-03-25,5.25,6.25,5.25,6.25,88000,420.0,500.0,420.0,500.0,1100,0.0,1.0
1997-03-26,5.25,5.5,5.25,5.25,8000,420.0,440.0,420.0,420.0,100,0.0,1.0
1997-03-27,5.5,5.5,5.25,5.25,64000,440.0,440.0,420.0,420.0,800,0.0,1.0
1997-03-31,5.25,5.5,5.25,5.5,0,420.0,440.0,420.0,440.0,0,0.0,1.0
1997-04-01,5.25,5.5,5.25,5.5,0,420.0,440.0,420.0,440.0,0,0.0,1.0
1997-04-02,5.0,5.5,5.0,5.25,56000,400.0,440.0,400.0,420.0,700,0.0,1.0
1997-04-03,5.38,5.38,5.0,5.0,56000,430.4,430.4,400.0,400.0,700,0.0,1.0
1997-04-04,5.0,5.0,5.0,5.0,8000,400.0,400.0,400.0,400.0,100,0.0,1.0
1997-04-07,4.88,5.13,4.88,5.0,16000,390.4,410.4,390.4,400.0,200,0.0,1.0
1997-04-08,4.88,5.0,4.88,4.88,24000,390.4,400.0,390.4,390.4,300,0.0,1.0
1997-04-09,4.75,4.88,4.75,4.88,40000,380.0,390.4,380.0,390.4,500,0.0,1.0
1997-04-10,4.5,4.75,4.25,4.75,56000,360.0,380.0,340.0,380.0,700,0.0,1.0
1997-04-11,3.56,4.25,3.5,4.25,72000,284.8,340.0,280.0,340.0,900,0.0,1.0
1997-04-14,3.5,4.0,3.5,3.5,88000,280.0,320.0,280.0,280.0,1100,0.0,1.0
1997-04-15,3.75,4.0,3.5,3.5,64000,300.0,320.0,280.0,280.0,800,0.0,1.0
1997-04-16,3.75,4.31,3.5,3.75,80000,300.0,344.8,280.0,300.0,1000,0.0,1.0
1997-04-17,3.5,3.94,3.5,3.63,88000,280.0,315.2,280.0,290.4,1100,0.0,1.0
1997-04-18,3.94,3.94,3.5,3.5,160000,315.2,315.2,280.0,280.0,2000,0.0,1.0
1997-04-21,3.5,3.94,3.5,3.5,40000,280.0,315.2,280.0,280.0,500,0.0,1.0
1997-04-22,3.63,3.75,3.5,3.75,32000,290.4,300.0,280.0,300.0,400,0.0,1.0
1997-04-23,3.88,4.0,3.5,4.0,32000,310.4,320.0,280.0,320.0,400,0.0,1.0
1997-04-24,3.5,4.0,3.5,4.0,72000,280.0,320.0,280.0,320.0,900,0.0,1.0
1997-04-25,4.0,4.5,3.5,4.0,160000,320.0,360.0,280.0,320.0,2000,0.0,1.0
1997-04-28,3.88,4.5,3.88,4.5,8000,310.4,360.0,310.4,360.0,100,0.0,1.0
1997-04-29,4.5,4.5,3.88,3.88,32000,360.0,360.0,310.4,310.4,400,0.0,1.0
1997-04-30,4.5,4.5,3.88,4.5,40000,360.0,360.0,310.4,360.0,500,0.0,1.0
1997-05-01,4.5,4.63,3.88,4.5,264000,360.0,370.4,310.4,360.0,3300,0.0,1.0
1997-05-02,4.81,4.81,4.06,4.06,32000,384.8,384.8,324.8,324.8,400,0.0,1.0
1997-05-05,4.5,4.81,4.5,4.5,88000,360.0,384.8,360.0,360.0,1100,0.0,1.0
1997-05-06,4.5,4.88,4.5,4.75,152000,360.0,390.4,360.0,380.0,1900,0.0,1.0
1997-05-07,4.88,4.88,4.5,4.88,48000,390.4,390.4,360.0,390.4,600,0.0,1.0
1997-05-08,5.5,5.5,4.63,4.88,80000,440.0,440.0,370.4,390.4,1000,0.0,1.0
1997-05-09,5.0,5.5,5.0,5.5,120000,400.0,440.0,400.0,440.0,1500,0.0,1.0
1997-05-12,5.25,5.5,5.0,5.0,40000,420.0,440.0,400.0,400.0,500,0.0,1.0
1997-05-13,5.0,5.25,5.0,5.25,104000,400.0,420.0,400.0,420.0,1300,0.0,1.0
1997-05-14,5.5,5.5,5.0,5.25,104000,440.0,440.0,400.0,420.0,1300,0.0,1.0
1997-05-15,5.5,5.5,5.0,5.0,80000,440.0,440.0,400.0,400.0,1000,0.0,1.0
1997-05-16,5.0,5.5,5.0,5.5,104000,400.0,440.0,400.0,440.0,1300,0.0,1.0
1997-05-19,5.38,5.5,5.0,5.5,136000,430.4,440.0,400.0,440.0,1700,0.0,1.0
1997-05-20,5.0,5.25,5.0,5.25,112000,400.0,420.0,400.0,420.0,1400,0.0,1.0
1997-05-21,5.5,5.5,5.0,5.25,160000,440.0,440.0,400.0,420.0,2000,0.0,1.0
1997-05-22,5.0,5.5,5.0,5.0,120000,400.0,440.0,400.0,400.0,1500,0.0,1.0
1997-05-23,5.25,5.5,5.0,5.0,64000,420.0,440.0,400.0,400.0,800,0.0,1.0
1997-05-27,5.19,5.25,5.0,5.25,136000,415.2,420.0,400.0,420.0,1700,0.0,1.0
1997-05-28,5.0,5.38,5.0,5.0,32000,400.0,430.4,400.0,400.0,400,0.0,1.0
1997-05-29,5.38,5.38,5.0,5.38,48000,430.4,430.4,400.0,430.4,600,0.0,1.0
1997-05-30,5.0,5.38,5.0,5.0,136000,400.0,430.4,400.0,400.0,1700,0.0,1.0
1997-06-02,5.0,5.38,5.0,5.0,24000,400.0,430.4,400.0,400.0,300,0.0,1.0
1997-06-03,4.75,5.13,4.75,5.0,32000,380.0,410.4,380.0,400.0,400,0.0,1.0
1997-06-04,4.75,5.13,4.63,4.75,40000,380.0,410.4,370.4,380.0,500,0.0,1.0
1997-06-05,4.38,4.75,4.38,4.63,48000,350.4,380.0,350.4,370.4,600,0.0,1.0
1997-06-06,4.38,4.75,4.38,4.63,56000,350.4,380.0,350.4,370.4,700,0.0,1.0
1997-06-09,4.38,4.63,4.0,4.38,64000,350.4,370.4,320.0,350.4,800,0.0,1.0
1997-06-10,4.38,4.38,4.0,4.0,32000,350.4,350.4,320.0,320.0,400,0.0,1.0
1997-06-11,4.0,4.38,4.0,4.0,0,320.0,350.4,320.0,320.0,0,0.0,1.0
1997-06-12,4.0,4.38,4.0,4.38,64000,320.0,350.4,320.0,350.4,800,0.0,1.0
1997-06-13,4.06,4.38,4.0,4.38,24000,324.8,350.4,320.0,350.4,300,0.0,1.0
1997-06-16,4.0,4.38,4.0,4.0,16000,320.0,350.4,320.0,320.0,200,0.0,1.0
1997-06-17,4.0,4.38,4.0,4.38,56000,320.0,350.4,320.0,350.4,700,0.0,1.0
1997-06-18,4.38,4.38,4.0,4.38,32000,350.4,350.4,320.0,350.4,400,0.0,1.0
1997-06-19,4.38,4.38,4.0,4.38,40000,350.4,350.4,320.0,350.4,500,0.0,1.0
1997-06-20,4.38,4.38,4.0,4.38,24000,350.4,350.4,320.0,350.4,300,0.0,1.0
1997-06-23,4.0,4.38,4.0,4.0,24000,320.0,350.4,320.0,320.0,300,0.0,1.0
1997-06-24,4.0,4.38,4.0,4.0,32000,320.0,350.4,320.0,320.0,400,0.0,1.0
1997-06-25,4.38,4.38,4.0,4.38,88000,350.4,350.4,320.0,350.4,1100,0.0,1.0
1997-06-26,4.0,4.38,4.0,4.38,16000,320.0,350.4,320.0,350.4,200,0.0,1.0
1997-06-27,4.0,4.38,4.0,4.0,8000,320.0,350.4,320.0,320.0,100,0.0,1.0
1997-06-30,4.38,4.38,4.0,4.0,8000,350.4,350.4,320.0,320.0,100,0.0,1.0
1997-07-01,4.19,4.38,4.0,4.38,24000,335.2,350.4,320.0,350.4,300,0.0,1.0
1997-07-02,4.0,4.38,4.0,4.0,32000,320.0,350.4,320.0,320.0,400,0.0,1.0
1997-07-03,4.0,4.38,4.0,4.0,8000,320.0,350.4,320.0,320.0,100,0.0,1.0
1997-07-07,4.0,4.38,4.0,4.0,32000,320.0,350.4,320.0,320.0,400,0.0,1.0
1997-07-08,4.0,4.38,4.0,4.0,56000,320.0,350.4,320.0,320.0,700,0.0,1.0
1997-07-09,3.75,4.38,3.75,4.0,104000,300.0,350.4,300.0,320.0,1300,0.0,1.0
1997-07-10,3.75,4.25,3.75,3.75,80000,300.0,340.0,300.0,300.0,1000,0.0,1.0
1997-07-11,3.69,4.13,3.63,3.63,24000,295.2,330.4,290.4,290.4,300,0.0,1.0
1997-07-14,3.63,4.13,3.63,3.63,0,290.4,330.4,290.4,290.4,0,0.0,1.0
1997-07-15,3.75,4.13,3.63,3.63,32000,300.0,330.4,290.4,290.4,400,0.0,1.0
1997-07-16,3.5,4.13,3.5,3.63,48000,280.0,330.4,280.0,290.4,600,0.0,1.0
1997-07-17,4.13,4.13,3.5,3.5,40000,330.4,330.4,280.0,280.0,500,0.0,1.0
1997-07-18,3.5,4.13,3.5,3.5,24000,280.0,330.4,280.0,280.0,300,0.0,1.0
1997-07-21,3.5,3.88,3.5,3.5,24000,280.0,310.4,280.0,280.0,300,0.0,1.0
1997-07-22,3.53,3.88,3.5,3.5,24000,282.4,310.4,280.0,280.0,300,0.0,1.0
1997-07-23,3.88,3.88,3.5,3.88,24000,310.4,310.4,280.0,310.4,300,0.0,1.0
1997-07-24,3.88,3.88,3.5,3.5,64000,310.4,310.4,280.0,280.0,800,0.0,1.0
1997-07-25,3.5,3.88,3.5,3.5,56000,280.0,310.4,280.0,280.0,700,0.0,1.0
1997-07-28,3.88,3.88,3.5,3.88,80000,310.4,310.4,280.0,310.4,1000,0.0,1.0
1997-07-29,3.5,3.88,3.5,3.5,0,280.0,310.4,280.0,280.0,0,0.0,1.0
1997-07-30,3.5,3.88,3.5,3.5,0,280.0,310.4,280.0,280.0,0,0.0,1.0
1997-07-31,3.5,3.88,3.5,3.5,32000,280.0,310.4,280.0,280.0,400,0.0,1.0
1997-08-01,3.5,3.88,3.5,3.5,40000,280.0,310.4,280.0,280.0,500,0.0,1.0
1997-08-04,3.88,3.88,3.5,3.88,72000,310.4,310.4,280.0,310.4,900,0.0,1.0
1997-08-05,3.5,3.88,3.5,3.88,40000,280.0,310.4,280.0,310.4,500,0.0,1.0
1997-08-06,3.88,3.88,3.5,3.88,56000,310.4,310.4,280.0,310.4,700,0.0,1.0
1997-08-07,3.88,3.88,3.5,3.88,40000,310.4,310.4,280.0,310.4,500,0.0,1.0
1997-08-08,4.13,4.13,3.5,3.88,80000,330.4,330.4,280.0,310.4,1000,0.0,1.0
1997-08-11,3.63,4.13,3.63,3.63,288000,290.4,330.4,290.4,290.4,3600,0.0,1.0
1997-08-12,3.63,4.13,3.63,4.13,120000,290.4,330.4,290.4,330.4,1500,0.0,1.0
1997-08-13,3.63,4.13,3.59,4.13,32000,290.4,330.4,287.2,330.4,400,0.0,1.0
1997-08-14,3.63,4.13,3.63,4.13,40000,290.4,330.4,290.4,330.4,500,0.0,1.0
1997-08-15,4.63,4.63,3.63,4.13,72000,370.4,370.4,290.4,330.4,900,0.0,1.0
1997-08-18,4.0,4.63,4.0,4.63,104000,320.0,370.4,320.0,370.4,1300,0.0,1.0
1997-08-19,4.63,4.63,4.0,4.63,120000,370.4,370.4,320.0,370.4,1500,0.0,1.0
1997-08-20,5.0,5.0,4.0,4.63,344000,400.0,400.0,320.0,370.4,4300,0.0,1.0
1997-08-21,4.5,5.0,4.25,5.0,328000,360.0,400.0,340.0,400.0,4100,0.0,1.0
1997-08-22,4.75,4.75,4.25,4.75,40000,380.0,380.0,340.0,380.0,500,0.0,1.0
1997-08-25,4.38,4.88,4.25,4.75,408000,350.4,390.4,340.0,380.0,5100,0.0,1.0
1997-08-26,4.25,4.88,4.25,4.88,288000,340.0,390.4,340.0,390.4,3600,0.0,1.0
1997-08-27,4.25,4.5,4.25,4.25,16000,340.0,360.0,340.0,340.0,200,0.0,1.0
1997-08-28,4.25,4.5,4.25,4.5,8000,340.0,360.0,340.0,360.0,100,0.0,1.0
1997-08-29,4.27,4.5,4.25,4.25,16000,341.6,360.0,340.0,340.0,200,0.0,1.0
1997-09-02,4.38,4.44,4.25,4.27,80000,350.4,355.2,340.0,341.6,1000,0.0,1.0
1997-09-03,4.38,4.44,4.38,4.38,16000,350.4,355.2,350.4,350.4,200,0.0,1.0
1997-09-04,4.5,4.69,4.25,4.38,112000,360.0,375.2,340.0,350.4,1400,0.0,1.0
1997-09-05,4.27,4.69,4.25,4.5,40000,341.6,375.2,340.0,360.0,500,0.0,1.0
1997-09-08,4.25,4.69,4.25,4.25,32000,340.0,375.2,340.0,340.0,400,0.0,1.0
1997-09-09,4.78,4.88,4.25,4.25,128000,382.4,390.4,340.0,340.0,1600,0.0,1.0
1997-09-10,5.0,5.0,4.63,4.88,80000,400.0,400.0,370.4,390.4,1000,0.0,1.0
1997-09-11,5.0,5.0,4.63,5.0,40000,400.0,400.0,370.4,400.0,500,0.0,1.0
1997-09-12,4.63,5.0,4.63,4.63,104000,370.4,400.0,370.4,370.4,1300,0.0,1.0
1997-09-15,5.0,5.0,4.63,4.94,64000,400.0,400.0,370.4,395.2,800,0.0,1.0
1997-09-16,5.0,5.0,4.63,4.63,184000,400.0,400.0,370.4,370.4,2300,0.0,1.0
1997-09-17,5.0,5.0,4.63,5.0,144000,400.0,400.0,370.4,400.0,1800,0.0,1.0
1997-09-18,4.63,5.0,4.63,4.63,56000,370.4,400.0,370.4,370.4,700,0.0,1.0
1997-09-19,5.0,5.0,4.63,4.63,40000,400.0,400.0,370.4,370.4,500,0.0,1.0
1997-09-22,4.69,5.0,4.63,4.63,16000,375.2,400.0,370.4,370.4,200,0.0,1.0
1997-09-23,4.63,5.13,4.63,4.63,48000,370.4,410.4,370.4,370.4,600,0.0,1.0
1997-09-24,5.0,5.25,4.63,5.13,168000,400.0,420.0,370.4,410.4,2100,0.0,1.0
1997-09-25,5.19,5.25,4.25,5.0,296000,415.2,420.0,340.0,400.0,3700,0.0,1.0
1997-09-26,5.0,5.0,5.0,5.0,0,400.0,400.0,400.0,400.0,0,0.0,1.0
1997-09-29,5.0,5.19,5.0,5.19,40000,400.0,415.2,400.0,415.2,500,0.0,1.0
1997-09-30,5.0,5.19,5.0,5.19,88000,400.0,415.2,400.0,415.2,1100,0.0,1.0
1997-10-01,5.19,5.31,5.0,5.19,64000,415.2,424.8,400.0,415.2,800,0.0,1.0
1997-10-02,5.63,5.75,5.0,5.28,272000,450.4,460.0,400.0,422.4,3400,0.0,1.0
1997-10-03,5.25,6.0,5.13,5.63,680000,420.0,480.0,410.4,450.4,8500,0.0,1.0
1997-10-06,5.75,6.0,5.5,6.0,424000,460.0,480.0,440.0,480.0,5300,0.0,1.0
1997-10-07,5.63,6.0,5.5,6.0,304000,450.4,480.0,440.0,480.0,3800,0.0,1.0
1997-10-08,5.38,5.63,5.25,5.63,88000,430.4,450.4,420.0,450.4,1100,0.0,1.0
1997-10-09,5.63,5.81,5.25,5.5,128000,450.4,464.8,420.0,440.0,1600,0.0,1.0
1997-10-10,5.44,5.75,5.25,5.63,72000,435.2,460.0,420.0,450.4,900,0.0,1.0
1997-10-13,5.44,5.88,5.25,5.5,88000,435.2,470.4,420.0,440.0,1100,0.0,1.0
1997-10-14,5.69,5.75,5.38,5.63,184000,455.2,460.0,430.4,450.4,2300,0.0,1.0
1997-10-15,5.88,6.0,5.69,5.75,344000,470.4,480.0,455.2,460.0,4300,0.0,1.0
1997-10-16,5.75,6.0,5.75,5.94,336000,460.0,480.0,460.0,475.2,4200,0.0,1.0
1997-10-17,5.5,5.75,5.5,5.63,120000,440.0,460.0,440.0,450.4,1500,0.0,1.0
1997-10-20,5.5,5.63,5.5,5.63,40000,440.0,450.4,440.0,450.4,500,0.0,1.0
1997-10-21,5.56,5.56,5.5,5.56,32000,444.8,444.8,440.0,444.8,400,0.0,1.0
1997-10-22,5.84,5.88,5.5,5.5,80000,467.2,470.4,440.0,440.0,1000,0.0,1.0
1997-10-23,5.63,5.88,5.63,5.88,72000,450.4,470.4,450.4,470.4,900,0.0,1.0
1997-10-24,5.84,5.94,5.63,5.63,176000,467.2,475.2,450.4,450.4,2200,0.0,1.0
1997-10-27,5.38,5.88,5.38,5.84,168000,430.4,470.4,430.4,467.2,2100,0.0,1.0
1997-10-28,5.44,5.44,5.13,5.25,72000,435.2,435.2,410.4,420.0,900,0.0,1.0
1997-10-29,5.38,5.44,5.25,5.44,8000,430.4,435.2,420.0,435.2,100,0.0,1.0
1997-10-30,5.13,5.25,5.13,5.25,8000,410.4,420.0,410.4,420.0,100,0.0,1.0
1997-10-31,5.03,5.19,5.0,5.13,32000,402.4,415.2,400.0,410.4,400,0.0,1.0
1997-11-03,5.38,5.38,5.0,5.0,64000,430.4,430.4,400.0,400.0,800,0.0,1.0
1997-11-04,5.5,5.56,5.38,5.38,64000,440.0,444.8,430.4,430.4,800,0.0,1.0
1997-11-05,5.41,5.5,5.38,5.38,112000,432.8,440.0,430.4,430.4,1400,0.0,1.0
1997-11-06,5.38,5.5,5.38,5.38,64000,430.4,440.0,430.4,430.4,800,0.0,1.0
1997-11-07,5.38,5.44,5.25,5.38,56000,430.4,435.2,420.0,430.4,700,0.0,1.0
1997-11-10,5.38,5.38,5.25,5.38,56000,430.4,430.4,420.0,430.4,700,0.0,1.0
1997-11-11,5.25,5.38,5.25,5.38,72000,420.0,430.4,420.0,430.4,900,0.0,1.0
1997-11-12,5.0,5.25,5.0,5.25,64000,400.0,420.0,400.0,420.0,800,0.0,1.0
1997-11-13,5.25,5.25,4.63,5.0,232000,420.0,420.0,370.4,400.0,2900,0.0,1.0
1997-11-14,5.38,5.5,5.13,5.13,96000,430.4,440.0,410.4,410.4,1200,0.0,1.0
1997-11-17,5.44,5.44,5.38,5.38,40000,435.2,435.2,430.4,430.4,500,0.0,1.0
1997-11-18,5.38,5.44,5.38,5.44,56000,430.4,435.2,430.4,435.2,700,0.0,1.0
1997-11-19,5.38,5.44,5.38,5.38,232000,430.4,435.2,430.4,430.4,2900,0.0,1.0
1997-11-20,5.38,5.44,5.38,5.38,104000,430.4,435.2,430.4,430.4,1300,0.0,1.0
1997-11-21,5.38,5.44,5.38,5.38,16000,430.4,435.2,430.4,430.4,200,0.0,1.0
1997-11-24,5.38,5.56,5.38,5.38,256000,430.4,444.8,430.4,430.4,3200,0.0,1.0
1997-11-25,5.41,5.44,5.38,5.38,16000,432.8,435.2,430.4,430.4,200,0.0,1.0
1997-11-26,5.25,5.41,5.13,5.38,40000,420.0,432.8,410.4,430.4,500,0.0,1.0
1997-11-28,5.13,5.38,5.13,5.25,8000,410.4,430.4,410.4,420.0,100,0.0,1.0
1997-12-01,5.0,5.38,5.0,5.13,48000,400.0,430.4,400.0,410.4,600,0.0,1.0
1997-12-02,5.0,5.31,5.0,5.19,72000,400.0,424.8,400.0,415.2,900,0.0,1.0
1997-12-03,5.0,5.44,5.0,5.06,80000,400.0,435.2,400.0,404.8,1000,0.0,1.0
1997-12-04,5.0,5.19,4.88,5.0,144000,400.0,415.2,390.4,400.0,1800,0.0,1.0
1997-12-05,5.0,5.19,5.0,5.19,40000,400.0,415.2,400.0,415.2,500,0.0,1.0
1997-12-08,4.75,5.19,4.69,5.19,88000,380.0,415.2,375.2,415.2,1100,0.0,1.0
1997-12-09,4.75,4.81,4.63,4.75,32000,380.0,384.8,370.4,380.0,400,0.0,1.0
1997-12-10,4.31,4.75,4.25,4.75,88000,344.8,380.0,340.0,380.0,1100,0.0,1.0
1997-12-11,4.06,4.06,4.0,4.0,40000,324.8,324.8,320.0,320.0,500,0.0,1.0
1997-12-12,4.25,4.25,4.0,4.0,128000,340.0,340.0,320.0,320.0,1600,0.0,1.0
1997-12-15,4.19,4.25,4.0,4.06,208000,335.2,340.0,320.0,324.8,2600,0.0,1.0
1997-12-16,4.31,4.38,4.0,4.19,232000,344.8,350.4,320.0,335.2,2900,0.0,1.0
1997-12-17,4.63,4.63,4.25,4.31,176000,370.4,370.4,340.0,344.8,2200,0.0,1.0
1997-12-18,4.75,4.75,4.5,4.5,72000,380.0,380.0,360.0,360.0,900,0.0,1.0
1997-12-19,4.69,4.75,4.63,4.63,8000,375.2,380.0,370.4,370.4,100,0.0,1.0
1997-12-22,4.63,4.75,4.63,4.69,24000,370.4,380.0,370.4,375.2,300,0.0,1.0
1997-12-23,4.63,4.75,4.63,4.63,8000,370.4,380.0,370.4,370.4,100,0.0,1.0
1997-12-24,4.63,4.75,4.63,4.63,32000,370.4,380.0,370.4,370.4,400,0.0,1.0
1997-12-26,4.63,4.75,4.63,4.63,0,370.4,380.0,370.4,370.4,0,0.0,1.0
1997-12-29,4.63,4.63,4.63,4.63,8000,370.4,370.4,370.4,370.4,100,0.0,1.0
1997-12-30,4.63,4.69,4.63,4.63,32000,370.4,375.2,370.4,370.4,400,0.0,1.0
1997-12-31,4.5,4.69,4.5,4.63,40000,360.0,375.2,360.0,370.4,500,0.0,1.0
1998-01-02,4.5,4.5,4.5,4.5,0,360.0,360.0,360.0,360.0,0,0.0,1.0
1998-01-05,4.5,4.5,4.5,4.5,8000,360.0,360.0,360.0,360.0,100,0.0,1.0
1998-01-06,4.5,4.69,4.5,4.69,8000,360.0,375.2,360.0,375.2,100,0.0,1.0
1998-01-07,4.75,4.75,4.5,4.5,8000,380.0,380.0,360.0,360.0,100,0.0,1.0
1998-01-08,4.38,4.69,4.38,4.69,16000,350.4,375.2,350.4,375.2,200,0.0,1.0
1998-01-09,4.38,4.5,4.38,4.38,32000,350.4,360.0,350.4,350.4,400,0.0,1.0
1998-01-12,4.38,4.38,4.38,4.38,0,350.4,350.4,350.4,350.4,0,0.0,1.0
1998-01-13,4.5,4.5,4.38,4.38,32000,360.0,360.0,350.4,350.4,400,0.0,1.0
1998-01-14,4.75,4.75,4.38,4.38,40000,380.0,380.0,350.4,350.4,500,0.0,1.0
1998-01-15,5.19,5.19,4.69,4.69,32000,415.2,415.2,375.2,375.2,400,0.0,1.0
1998-01-16,5.06,5.19,5.06,5.19,40000,404.8,415.2,404.8,415.2,500,0.0,1.0
1998-01-20,5.25,5.25,5.06,5.19,56000,420.0,420.0,404.8,415.2,700,0.0,1.0
1998-01-21,5.19,5.38,5.06,5.06,376000,415.2,430.4,404.8,404.8,4700,0.0,1.0
1998-01-22,5.88,6.0,5.06,5.13,160000,470.4,480.0,404.8,410.4,2000,0.0,1.0
1998-01-23,5.5,5.88,5.5,5.63,224000,440.0,470.4,440.0,450.4,2800,0.0,1.0
1998-01-26,5.56,5.56,5.5,5.56,40000,444.8,444.8,440.0,444.8,500,0.0,1.0
1998-01-27,5.16,5.56,5.13,5.5,216000,412.8,444.8,410.4,440.0,2700,0.0,1.0
1998-01-28,4.88,5.19,4.88,5.13,64000,390.4,415.2,390.4,410.4,800,0.0,1.0
1998-01-29,4.94,5.0,4.88,4.88,24000,395.2,400.0,390.4,390.4,300,0.0,1.0
1998-01-30,4.94,4.94,4.88,4.88,8000,395.2,395.2,390.4,390.4,100,0.0,1.0
1998-02-02,4.88,4.94,4.88,4.94,24000,390.4,395.2,390.4,395.2,300,0.0,1.0
1998-02-03,4.88,5.06,4.88,4.91,104000,390.4,404.8,390.4,392.8,1300,0.0,1.0
1998-02-04,5.0,5.0,4.88,5.0,16000,400.0,400.0,390.4,400.0,200,0.0,1.0
1998-02-05,4.88,5.0,4.88,4.88,16000,390.4,400.0,390.4,390.4,200,0.0,1.0
1998-02-06,4.91,5.0,4.88,5.0,40000,392.8,400.0,390.4,400.0,500,0.0,1.0
1998-02-09,4.88,5.0,4.88,4.88,160000,390.4,400.0,390.4,390.4,2000,0.0,1.0
1998-02-10,4.88,4.94,4.63,4.88,176000,390.4,395.2,370.4,390.4,2200,0.0,1.0
1998-02-11,4.75,4.88,4.63,4.88,48000,380.0,390.4,370.4,390.4,600,0.0,1.0
1998-02-12,4.75,4.88,4.63,4.88,56000,380.0,390.4,370.4,390.4,700,0.0,1.0
1998-02-13,5.0,5.0,4.75,4.75,176000,400.0,400.0,380.0,380.0,2200,0.0,1.0
1998-02-17,5.0,5.0,4.75,4.75,40000,400.0,400.0,380.0,380.0,500,0.0,1.0
1998-02-18,5.56,5.56,4.88,5.0,168000,444.8,444.8,390.4,400.0,2100,0.0,1.0
1998-02-19,5.56,5.56,5.44,5.44,96000,444.8,444.8,435.2,435.2,1200,0.0,1.0
1998-02-20,5.44,5.56,5.44,5.44,88000,435.2,444.8,435.2,435.2,1100,0.0,1.0
1998-02-23,5.5,5.56,5.44,5.56,64000,440.0,444.8,435.2,444.8,800,0.0,1.0
1998-02-24,5.44,5.5,5.31,5.5,192000,435.2,440.0,424.8,440.0,2400,0.0,1.0
1998-02-25,5.38,5.38,5.38,5.38,0,430.4,430.4,430.4,430.4,0,0.0,1.0
1998-02-26,5.25,5.38,5.25,5.38,16000,420.0,430.4,420.0,430.4,200,0.0,1.0
1998-02-27,5.25,5.5,5.25,5.25,8000,420.0,440.0,420.0,420.0,100,0.0,1.0
1998-03-02,5.31,5.5,5.25,5.5,32000,424.8,440.0,420.0,440.0,400,0.0,1.0
1998-03-03,5.13,5.25,5.13,5.25,8000,410.4,420.0,410.4,420.0,100,0.0,1.0
1998-03-04,5.25,5.38,5.13,5.13,16000,420.0,430.4,410.4,410.4,200,0.0,1.0
1998-03-05,5.38,5.38,5.13,5.13,8000,430.4,430.4,410.4,410.4,100,0.0,1.0
1998-03-06,5.38,5.38,5.13,5.38,8000,430.4,430.4,410.4,430.4,100,0.0,1.0
1998-03-09,5.31,5.31,5.13,5.13,32000,424.8,424.8,410.4,410.4,400,0.0,1.0
1998-03-10,5.13,5.31,5.13,5.31,8000,410.4,424.8,410.4,424.8,100,0.0,1.0
1998-03-11,5.13,5.25,5.13,5.13,16000,410.4,420.0,410.4,410.4,200,0.0,1.0
1998-03-12,5.25,5.25,5.13,5.13,56000,420.0,420.0,410.4,410.4,700,0.0,1.0
1998-03-13,5.13,5.13,5.13,5.13,8000,410.4,410.4,410.4,410.4,100,0.0,1.0
1998-03-16,5.13,5.25,5.13,5.13,8000,410.4,420.0,410.4,410.4,100,0.0,1.0
1998-03-17,5.0,5.25,5.0,5.13,40000,400.0,420.0,400.0,410.4,500,0.0,1.0
1998-03-18,5.25,5.25,5.0,5.0,16000,420.0,420.0,400.0,400.0,200,0.0,1.0
1998-03-19,5.0,5.25,5.0,5.0,48000,400.0,420.0,400.0,400.0,600,0.0,1.0
1998-03-20,5.0,5.25,5.0,5.25,32000,400.0,420.0,400.0,420.0,400,0.0,1.0
1998-03-23,5.0,5.25,5.0,5.0,8000,400.0,420.0,400.0,400.0,100,0.0,1.0
1998-03-24,5.0,5.25,5.0,5.25,16000,400.0,420.0,400.0,420.0,200,0.0,1.0
1998-03-25,5.0,5.25,5.0,5.25,104000,400.0,420.0,400.0,420.0,1300,0.0,1.0
1998-03-26,5.0,5.25,5.0,5.0,72000,400.0,420.0,400.0,400.0,900,0.0,1.0
1998-03-27,5.0,5.06,5.0,5.0,0,400.0,404.8,400.0,400.0,0,0.0,1.0
1998-03-30,5.0,5.25,5.0,5.0,0,400.0,420.0,400.0,400.0,0,0.0,1.0
1998-03-31,5.19,5.25,5.0,5.25,32000,415.2,420.0,400.0,420.0,400,0.0,1.0
1998-04-01,5.0,5.25,5.0,5.0,24000,400.0,420.0,400.0,400.0,300,0.0,1.0
1998-04-02,4.75,5.25,4.75,5.0,72000,380.0,420.0,380.0,400.0,900,0.0,1.0
1998-04-03,4.38,4.75,4.25,4.75,112000,350.4,380.0,340.0,380.0,1400,0.0,1.0
1998-04-06,4.94,5.0,4.25,4.38,224000,395.2,400.0,340.0,350.4,2800,0.0,1.0
1998-04-07,4.88,4.94,4.69,4.94,112000,390.4,395.2,375.2,395.2,1400,0.0,1.0
1998-04-08,4.44,4.75,4.38,4.63,48000,355.2,380.0,350.4,370.4,600,0.0,1.0
1998-04-09,4.44,4.5,4.38,4.38,48000,355.2,360.0,350.4,350.4,600,0.0,1.0
1998-04-13,4.5,4.5,4.38,4.38,24000,360.0,360.0,350.4,350.4,300,0.0,1.0
1998-04-14,4.38,4.56,4.38,4.56,32000,350.4,364.8,350.4,364.8,400,0.0,1.0
1998-04-15,4.5,4.5,4.38,4.5,24000,360.0,360.0,350.4,360.0,300,0.0,1.0
1998-04-16,4.44,4.5,4.38,4.5,80000,355.2,360.0,350.4,360.0,1000,0.0,1.0
1998-04-17,4.44,4.5,4.38,4.5,72000,355.2,360.0,350.4,360.0,900,0.0,1.0
1998-04-20,4.5,4.5,4.38,4.5,120000,360.0,360.0,350.4,360.0,1500,0.0,1.0
1998-04-21,5.0,5.0,4.44,4.5,328000,400.0,400.0,355.2,360.0,4100,0.0,1.0
1998-04-22,5.69,5.69,5.0,5.0,456000,455.2,455.2,400.0,400.0,5700,0.0,1.0
1998-04-23,5.56,5.75,5.44,5.75,176000,444.8,460.0,435.2,460.0,2200,0.0,1.0
1998-04-24,5.38,5.75,5.38,5.75,40000,430.4,460.0,430.4,460.0,500,0.0,1.0
1998-04-27,5.38,5.5,5.38,5.38,368000,430.4,440.0,430.4,430.4,4600,0.0,1.0
1998-04-28,5.38,5.44,5.38,5.38,16000,430.4,435.2,430.4,430.4,200,0.0,1.0
1998-04-29,5.63,5.75,5.38,5.56,48000,450.4,460.0,430.4,444.8,600,0.0,1.0
1998-04-30,5.38,5.75,5.38,5.75,16000,430.4,460.0,430.4,460.0,200,0.0,1.0
1998-05-01,5.38,5.75,5.38,5.75,128000,430.4,460.0,430.4,460.0,1600,0.0,1.0
1998-05-04,5.5,5.5,5.38,5.5,128000,440.0,440.0,430.4,440.0,1600,0.0,1.0
1998-05-05,5.88,6.0,5.38,5.5,112000,470.4,480.0,430.4,440.0,1400,0.0,1.0
1998-05-06,5.75,5.88,5.75,5.75,32000,460.0,470.4,460.0,460.0,400,0.0,1.0
1998-05-07,5.88,5.88,5.75,5.75,72000,470.4,470.4,460.0,460.0,900,0.0,1.0
1998-05-08,5.75,5.75,5.75,5.75,16000,460.0,460.0,460.0,460.0,200,0.0,1.0
1998-05-11,5.75,5.88,5.75,5.75,96000,460.0,470.4,460.0,460.0,1200,0.0,1.0
1998-05-12,5.75,5.88,5.75,5.81,56000,460.0,470.4,460.0,464.8,700,0.0,1.0
1998-05-13,5.91,6.0,5.75,5.88,104000,472.8,480.0,460.0,470.4,1300,0.0,1.0
1998-05-14,5.94,6.0,5.88,5.88,88000,475.2,480.0,470.4,470.4,1100,0.0,1.0
1998-05-15,6.0,6.0,5.88,6.0,48000,480.0,480.0,470.4,480.0,600,0.0,1.0
1998-05-18,5.88,6.0,5.88,6.0,64000,470.4,480.0,470.4,480.0,800,0.0,1.0
1998-05-19,6.0,6.0,5.75,6.0,136000,480.0,480.0,460.0,480.0,1700,0.0,1.0
1998-05-20,5.88,6.0,5.88,6.0,56000,470.4,480.0,470.4,480.0,700,0.0,1.0
1998-05-21,5.88,6.0,5.88,6.0,224000,470.4,480.0,470.4,480.0,2800,0.0,1.0
1998-05-22,5.75,6.0,5.75,6.0,184000,460.0,480.0,460.0,480.0,2300,0.0,1.0
1998-05-26,5.88,5.88,5.75,5.75,136000,470.4,470.4,460.0,460.0,1700,0.0,1.0
1998-05-27,5.75,5.88,5.75,5.75,32000,460.0,470.4,460.0,460.0,400,0.0,1.0
1998-05-28,5.75,5.75,5.75,5.75,80000,460.0,460.0,460.0,460.0,1000,0.0,1.0
1998-05-29,5.75,5.75,5.75,5.75,0,460.0,460.0,460.0,460.0,0,0.0,1.0
1998-06-01,5.25,5.44,5.0,5.38,160000,420.0,435.2,400.0,430.4,2000,0.0,1.0
1998-06-02,5.75,5.75,5.13,5.38,184000,460.0,460.0,410.4,430.4,2300,0.0,1.0
1998-06-03,5.94,5.94,5.63,5.63,152000,475.2,475.2,450.4,450.4,1900,0.0,1.0
1998-06-04,5.94,6.0,5.75,5.94,104000,475.2,480.0,460.0,475.2,1300,0.0,1.0
1998-06-05,6.0,6.0,5.94,6.0,64000,480.0,480.0,475.2,480.0,800,0.0,1.0
1998-06-08,6.0,6.0,5.94,6.0,16000,480.0,480.0,475.2,480.0,200,0.0,1.0
1998-06-09,6.25,6.25,5.94,6.0,88000,500.0,500.0,475.2,480.0,1100,0.0,1.0
1998-06-10,6.38,6.75,6.13,6.25,192000,510.4,540.0,490.4,500.0,2400,0.0,1.0
1998-06-11,6.5,6.63,6.13,6.38,144000,520.0,530.4,490.4,510.4,1800,0.0,1.0
1998-06-12,6.25,6.5,6.13,6.5,64000,500.0,520.0,490.4,520.0,800,0.0,1.0
1998-06-15,6.25,6.5,6.13,6.25,56000,500.0,520.0,490.4,500.0,700,0.0,1.0
1998-06-16,6.25,6.5,6.13,6.25,112000,500.0,520.0,490.4,500.0,1400,0.0,1.0
1998-06-17,6.0,6.38,5.75,6.13,184000,480.0,510.4,460.0,490.4,2300,0.0,1.0
1998-06-18,6.13,6.38,6.0,6.38,32000,490.4,510.4,480.0,510.4,400,0.0,1.0
1998-06-19,6.25,6.38,6.0,6.38,72000,500.0,510.4,480.0,510.4,900,0.0,1.0
1998-06-22,6.0,6.38,6.0,6.0,88000,480.0,510.4,480.0,480.0,1100,0.0,1.0
1998-06-23,6.38,6.5,6.0,6.0,160000,510.4,520.0,480.0,480.0,2000,0.0,1.0
1998-06-24,6.25,6.5,6.06,6.06,208000,500.0,520.0,484.8,484.8,2600,0.0,1.0
1998-06-25,6.5,6.5,6.0,6.25,272000,520.0,520.0,480.0,500.0,3400,0.0,1.0
1998-06-26,6.25,6.63,6.0,6.63,16000,500.0,530.4,480.0,530.4,200,0.0,1.0
1998-06-29,5.88,6.06,5.88,6.0,48000,470.4,484.8,470.4,480.0,600,0.0,1.0
1998-06-30,5.75,5.88,5.75,5.88,16000,460.0,470.4,460.0,470.4,200,0.0,1.0
1998-07-01,5.81,5.88,5.75,5.75,16000,464.8,470.4,460.0,460.0,200,0.0,1.0
1998-07-02,5.5,5.88,5.5,5.88,48000,440.0,470.4,440.0,470.4,600,0.0,1.0
1998-07-06,5.38,5.53,5.38,5.5,32000,430.4,442.4,430.4,440.0,400,0.0,1.0
1998-07-07,5.5,5.88,5.38,5.38,32000,440.0,470.4,430.4,430.4,400,0.0,1.0
1998-07-08,5.38,5.5,5.38,5.38,8000,430.4,440.0,430.4,430.4,100,0.0,1.0
1998-07-09,5.25,5.75,5.25,5.75,48000,420.0,460.0,420.0,460.0,600,0.0,1.0
1998-07-10,5.31,5.75,5.31,5.75,8000,424.8,460.0,424.8,460.0,100,0.0,1.0
1998-07-13,5.25,5.5,5.25,5.25,8000,420.0,440.0,420.0,420.0,100,0.0,1.0
1998-07-14,5.25,5.38,5.25,5.25,24000,420.0,430.4,420.0,420.0,300,0.0,1.0
1998-07-15,5.25,5.75,5.25,5.75,48000,420.0,460.0,420.0,460.0,600,0.0,1.0
1998-07-16,5.75,5.88,5.38,5.75,40000,460.0,470.4,430.4,460.0,500,0.0,1.0
1998-07-17,6.0,6.0,5.75,5.88,8000,480.0,480.0,460.0,470.4,100,0.0,1.0
1998-07-20,5.81,5.88,5.75,5.75,16000,464.8,470.4,460.0,460.0,200,0.0,1.0
1998-07-21,5.5,5.75,5.5,5.75,32000,440.0,460.0,440.0,460.0,400,0.0,1.0
1998-07-22,5.5,5.75,5.5,5.5,8000,440.0,460.0,440.0,440.0,100,0.0,1.0
1998-07-23,5.75,6.0,5.5,5.5,64000,460.0,480.0,440.0,440.0,800,0.0,1.0
1998-07-24,5.75,6.0,5.75,5.94,136000,460.0,480.0,460.0,475.2,1700,0.0,1.0
1998-07-27,5.94,6.0,5.75,5.75,96000,475.2,480.0,460.0,460.0,1200,0.0,1.0
1998-07-28,5.75,6.0,5.75,6.0,136000,460.0,480.0,460.0,480.0,1700,0.0,1.0
1998-07-29,5.75,6.0,5.75,6.0,16000,460.0,480.0,460.0,480.0,200,0.0,1.0
1998-07-30,5.78,6.0,5.75,5.75,152000,462.4,480.0,460.0,460.0,1900,0.0,1.0
1998-07-31,6.0,6.0,5.75,6.0,8000,480.0,480.0,460.0,480.0,100,0.0,1.0
1998-08-03,5.88,6.0,5.5,6.0,56000,470.4,480.0,440.0,480.0,700,0.0,1.0
1998-08-04,5.25,6.0,5.25,5.5,24000,420.0,480.0,420.0,440.0,300,0.0,1.0
1998-08-05,5.25,6.0,5.25,6.0,40000,420.0,480.0,420.0,480.0,500,0.0,1.0
1998-08-06,5.25,5.5,5.25,5.25,16000,420.0,440.0,420.0,420.0,200,0.0,1.0
1998-08-07,5.38,6.0,5.25,5.25,24000,430.4,480.0,420.0,420.0,300,0.0,1.0
1998-08-10,5.25,5.38,5.25,5.25,8000,420.0,430.4,420.0,420.0,100,0.0,1.0
1998-08-11,5.56,5.56,5.25,5.25,48000,444.8,444.8,420.0,420.0,600,0.0,1.0
1998-08-12,5.25,5.25,5.25,5.25,16000,420.0,420.0,420.0,420.0,200,0.0,1.0
1998-08-13,5.25,5.56,5.25,5.31,40000,420.0,444.8,420.0,424.8,500,0.0,1.0
1998-08-14,5.25,5.56,5.25,5.56,24000,420.0,444.8,420.0,444.8,300,0.0,1.0
1998-08-17,5.13,5.5,5.13,5.5,8000,410.4,440.0,410.4,440.0,100,0.0,1.0
1998-08-18,5.31,5.5,5.0,5.5,232000,424.8,440.0,400.0,440.0,2900,0.0,1.0
1998-08-19,5.13,5.5,5.13,5.5,40000,410.4,440.0,410.4,440.0,500,0.0,1.0
1998-08-20,5.75,5.75,5.13,5.38,112000,460.0,460.0,410.4,430.4,1400,0.0,1.0
1998-08-21,5.44,5.63,5.44,5.5,8000,435.2,450.4,435.2,440.0,100,0.0,1.0
1998-08-24,5.63,5.75,5.44,5.5,64000,450.4,460.0,435.2,440.0,800,0.0,1.0
1998-08-25,5.5,5.75,5.44,5.75,112000,440.0,460.0,435.2,460.0,1400,0.0,1.0
1998-08-26,5.75,5.75,5.44,5.75,192000,460.0,460.0,435.2,460.0,2400,0.0,1.0
1998-08-27,5.25,5.75,5.13,5.5,88000,420.0,460.0,410.4,440.0,1100,0.0,1.0
1998-08-28,5.06,5.5,5.06,5.5,40000,404.8,440.0,404.8,440.0,500,0.0,1.0
1998-08-31,5.06,5.06,5.06,5.06,8000,404.8,404.8,404.8,404.8,100,0.0,1.0
1998-09-01,5.13,5.13,4.88,5.06,24000,410.4,410.4,390.4,404.8,300,0.0,1.0
1998-09-02,5.13,5.13,4.88,4.88,16000,410.4,410.4,390.4,390.4,200,0.0,1.0
1998-09-03,4.88,4.88,4.88,4.88,16000,390.4,390.4,390.4,390.4,200,0.0,1.0
1998-09-04,4.88,5.13,4.88,4.88,40000,390.4,410.4,390.4,390.4,500,0.0,1.0
1998-09-08,4.88,5.0,4.88,4.88,32000,390.4,400.0,390.4,390.4,400,0.0,1.0
1998-09-09,5.25,5.5,4.88,5.0,16000,420.0,440.0,390.4,400.0,200,0.0,1.0
1998-09-10,5.31,5.38,5.25,5.25,24000,424.8,430.4,420.0,420.0,300,0.0,1.0
1998-09-11,5.53,5.75,5.25,5.25,32000,442.4,460.0,420.0,420.0,400,0.0,1.0
1998-09-14,5.56,5.88,5.5,5.5,32000,444.8,470.4,440.0,440.0,400,0.0,1.0
1998-09-15,5.5,5.88,5.5,5.88,40000,440.0,470.4,440.0,470.4,500,0.0,1.0
1998-09-16,5.5,5.69,5.25,5.5,40000,440.0,455.2,420.0,440.0,500,0.0,1.0
1998-09-17,5.5,5.75,5.5,5.5,64000,440.0,460.0,440.0,440.0,800,0.0,1.0
1998-09-18,5.38,5.75,5.38,5.5,120000,430.4,460.0,430.4,440.0,1500,0.0,1.0
1998-09-21,5.25,5.5,5.25,5.38,48000,420.0,440.0,420.0,430.4,600,0.0,1.0
1998-09-22,5.69,5.69,5.25,5.25,64000,455.2,455.2,420.0,420.0,800,0.0,1.0
1998-09-23,5.5,5.69,5.5,5.5,88000,440.0,455.2,440.0,440.0,1100,0.0,1.0
1998-09-24,5.56,5.81,5.56,5.81,96000,444.8,464.8,444.8,464.8,1200,0.0,1.0
1998-09-25,5.56,5.81,5.5,5.81,168000,444.8,464.8,440.0,464.8,2100,0.0,1.0
1998-09-28,5.5,5.56,5.5,5.56,0,440.0,444.8,440.0,444.8,0,0.0,1.0
1998-09-29,5.5,5.5,5.5,5.5,64000,440.0,440.0,440.0,440.0,800,0.0,1.0
1998-09-30,5.5,5.69,5.5,5.5,48000,440.0,455.2,440.0,440.0,600,0.0,1.0
1998-10-01,5.38,5.5,5.38,5.5,32000,430.4,440.0,430.4,440.0,400,0.0,1.0
1998-10-02,5.13,5.5,5.13,5.5,80000,410.4,440.0,410.4,440.0,1000,0.0,1.0
1998-10-05,5.38,5.44,5.38,5.38,16000,430.4,435.2,430.4,430.4,200,0.0,1.0
1998-10-06,5.38,5.44,5.38,5.38,32000,430.4,435.2,430.4,430.4,400,0.0,1.0
1998-10-07,5.44,5.44,5.38,5.38,16000,435.2,435.2,430.4,430.4,200,0.0,1.0
1998-10-08,5.69,5.69,5.38,5.38,72000,455.2,455.2,430.4,430.4,900,0.0,1.0
1998-10-09,5.81,5.88,5.5,5.69,136000,464.8,470.4,440.0,455.2,1700,0.0,1.0
1998-10-12,5.88,5.88,5.81,5.88,48000,470.4,470.4,464.8,470.4,600,0.0,1.0
1998-10-13,5.81,5.88,5.81,5.81,80000,464.8,470.4,464.8,464.8,1000,0.0,1.0
1998-10-14,5.88,5.88,5.81,5.88,40000,470.4,470.4,464.8,470.4,500,0.0,1.0
1998-10-15,5.88,5.88,5.69,5.88,88000,470.4,470.4,455.2,470.4,1100,0.0,1.0
1998-10-16,5.88,6.0,5.88,5.88,0,470.4,480.0,470.4,470.4,0,0.0,1.0
1998-10-19,6.0,6.0,5.88,5.88,8000,480.0,480.0,470.4,470.4,100,0.0,1.0
1998-10-20,6.0,6.0,5.88,5.88,16000,480.0,480.0,470.4,470.4,200,0.0,1.0
1998-10-21,6.06,6.25,5.88,6.0,168000,484.8,500.0,470.4,480.0,2100,0.0,1.0
1998-10-22,6.25,6.25,6.06,6.25,168000,500.0,500.0,484.8,500.0,2100,0.0,1.0
1998-10-23,6.19,6.25,6.13,6.25,136000,495.2,500.0,490.4,500.0,1700,0.0,1.0
1998-10-26,6.19,6.19,6.13,6.19,136000,495.2,495.2,490.4,495.2,1700,0.0,1.0
1998-10-27,6.16,6.19,6.13,6.13,232000,492.8,495.2,490.4,490.4,2900,0.0,1.0
1998-10-28,6.13,6.19,6.13,6.13,8000,490.4,495.2,490.4,490.4,100,0.0,1.0
1998-10-29,6.13,6.13,6.13,6.13,0,490.4,490.4,490.4,490.4,0,0.0,1.0
1998-10-30,6.13,6.13,6.13,6.13,0,490.4,490.4,490.4,490.4,0,0.0,1.0
1998-11-02,6.13,6.25,6.13,6.13,24000,490.4,500.0,490.4,490.4,300,0.0,1.0
1998-11-03,6.19,6.25,6.13,6.13,8000,495.2,500.0,490.4,490.4,100,0.0,1.0
1998-11-04,6.13,6.38,6.13,6.38,40000,490.4,510.4,490.4,510.4,500,0.0,1.0
1998-11-05,6.25,6.5,6.13,6.5,32000,500.0,520.0,490.4,520.0,400,0.0,1.0
1998-11-06,6.16,6.5,6.13,6.5,56000,492.8,520.0,490.4,520.0,700,0.0,1.0
1998-11-09,6.5,6.5,6.13,6.13,24000,520.0,520.0,490.4,490.4,300,0.0,1.0
1998-11-10,6.13,6.5,6.13,6.5,32000,490.4,520.0,490.4,520.0,400,0.0,1.0
1998-11-11,6.13,6.38,6.13,6.38,24000,490.4,510.4,490.4,510.4,300,0.0,1.0
1998-11-12,6.13,6.25,6.13,6.13,16000,490.4,500.0,490.4,490.4,200,0.0,1.0
1998-11-13,6.13,6.25,6.13,6.25,16000,490.4,500.0,490.4,500.0,200,0.0,1.0
1998-11-16,6.25,6.25,6.13,6.13,48000,500.0,500.0,490.4,490.4,600,0.0,1.0
1998-11-17,6.13,6.19,6.13,6.13,24000,490.4,495.2,490.4,490.4,300,0.0,1.0
1998-11-18,6.13,6.19,6.13,6.19,64000,490.4,495.2,490.4,495.2,800,0.0,1.0
1998-11-19,6.19,6.19,6.13,6.13,72000,495.2,495.2,490.4,490.4,900,0.0,1.0
1998-11-20,6.19,6.19,6.13,6.19,72000,495.2,495.2,490.4,495.2,900,0.0,1.0
1998-11-23,6.19,6.19,6.13,6.19,160000,495.2,495.2,490.4,495.2,2000,0.0,1.0
1998-11-24,6.19,6.19,6.13,6.13,256000,495.2,495.2,490.4,490.4,3200,0.0,1.0
1998-11-25,6.13,6.16,6.13,6.13,8000,490.4,492.8,490.4,490.4,100,0.0,1.0
1998-11-27,6.19,6.19,6.13,6.13,8000,495.2,495.2,490.4,490.4,100,0.0,1.0
1998-11-30,6.13,6.19,6.13,6.19,24000,490.4,495.2,490.4,495.2,300,0.0,1.0
1998-12-01,6.0,6.13,6.0,6.13,64000,480.0,490.4,480.0,490.4,800,0.0,1.0
1998-12-02,6.0,6.06,6.0,6.0,24000,480.0,484.8,480.0,480.0,300,0.0,1.0
1998-12-03,6.03,6.06,6.0,6.0,8000,482.4,484.8,480.0,480.0,100,0.0,1.0
1998-12-04,6.13,6.25,6.0,6.0,40000,490.4,500.0,480.0,480.0,500,0.0,1.0
1998-12-07,6.13,6.13,6.0,6.0,0,490.4,490.4,480.0,480.0,0,0.0,1.0
1998-12-08,6.13,6.13,6.0,6.0,24000,490.4,490.4,480.0,480.0,300,0.0,1.0
1998-12-09,6.0,6.13,6.0,6.0,56000,480.0,490.4,480.0,480.0,700,0.0,1.0
1998-12-10,6.0,6.13,6.0,6.0,104000,480.0,490.4,480.0,480.0,1300,0.0,1.0
1998-12-11,6.0,6.13,6.0,6.0,32000,480.0,490.4,480.0,480.0,400,0.0,1.0
1998-12-14,5.91,6.0,5.88,6.0,64000,472.8,480.0,470.4,480.0,800,0.0,1.0
1998-12-15,5.88,5.94,5.88,5.88,88000,470.4,475.2,470.4,470.4,1100,0.0,1.0
1998-12-16,5.88,5.94,5.88,5.88,32000,470.4,475.2,470.4,470.4,400,0.0,1.0
1998-12-17,5.88,6.0,5.88,5.88,48000,470.4,480.0,470.4,470.4,600,0.0,1.0
1998-12-18,6.06,6.25,5.88,6.25,112000,484.8,500.0,470.4,500.0,1400,0.0,1.0
1998-12-21,6.13,6.25,6.0,6.0,152000,490.4,500.0,480.0,480.0,1900,0.0,1.0
1998-12-22,6.0,6.25,6.0,6.25,392000,480.0,500.0,480.0,500.0,4900,0.0,1.0
1998-12-23,6.0,6.19,6.0,6.0,24000,480.0,495.2,480.0,480.0,300,0.0,1.0
1998-12-24,6.13,6.13,6.0,6.0,8000,490.4,490.4,480.0,480.0,100,0.0,1.0
1998-12-28,5.88,6.25,5.88,6.0,16000,470.4,500.0,470.4,480.0,200,0.0,1.0
1998-12-29,5.88,5.88,5.88,5.88,0,470.4,470.4,470.4,470.4,0,0.0,1.0
1998-12-30,5.88,5.88,5.88,5.88,0,470.4,470.4,470.4,470.4,0,0.0,1.0
1998-12-31,5.88,6.0,5.88,5.88,8000,470.4,480.0,470.4,470.4,100,0.0,1.0
1999-01-04,5.88,6.25,5.88,6.25,8000,470.4,500.0,470.4,500.0,100,0.0,1.0
1999-01-05,5.75,5.88,5.75,5.88,40000,460.0,470.4,460.0,470.4,500,0.0,1.0
1999-01-06,5.75,5.88,5.75,5.81,32000,460.0,470.4,460.0,464.8,400,0.0,1.0
1999-01-07,5.75,6.0,5.75,5.75,48000,460.0,480.0,460.0,460.0,600,0.0,1.0
1999-01-08,5.5,6.0,5.5,6.0,32000,440.0,480.0,440.0,480.0,400,0.0,1.0
1999-01-11,5.56,6.0,5.5,6.0,8000,444.8,480.0,440.0,480.0,100,0.0,1.0
1999-01-12,5.13,5.75,5.13,5.56,48000,410.4,460.0,410.4,444.8,600,0.0,1.0
1999-01-13,5.13,5.5,5.13,5.13,48000,410.4,440.0,410.4,410.4,600,0.0,1.0
1999-01-14,5.25,5.5,5.13,5.25,24000,420.0,440.0,410.4,420.0,300,0.0,1.0
1999-01-15,5.25,5.25,5.13,5.13,32000,420.0,420.0,410.4,410.4,400,0.0,1.0
1999-01-19,5.44,5.88,5.13,5.13,40000,435.2,470.4,410.4,410.4,500,0.0,1.0
1999-01-20,5.63,5.88,5.13,5.44,72000,450.4,470.4,410.4,435.2,900,0.0,1.0
1999-01-21,5.44,5.88,5.25,5.88,72000,435.2,470.4,420.0,470.4,900,0.0,1.0
1999-01-22,5.25,5.38,5.25,5.38,8000,420.0,430.4,420.0,430.4,100,0.0,1.0
1999-01-25,5.13,5.31,5.13,5.31,32000,410.4,424.8,410.4,424.8,400,0.0,1.0
1999-01-26,5.25,5.88,5.13,5.5,184000,420.0,470.4,410.4,440.0,2300,0.0,1.0
1999-01-27,5.5,5.63,5.25,5.5,40000,440.0,450.4,420.0,440.0,500,0.0,1.0
1999-01-28,5.38,5.63,5.38,5.5,48000,430.4,450.4,430.4,440.0,600,0.0,1.0
1999-01-29,5.31,5.44,5.25,5.44,16000,424.8,435.2,420.0,435.2,200,0.0,1.0
1999-02-01,5.63,5.75,5.25,5.25,16000,450.4,460.0,420.0,420.0,200,0.0,1.0
1999-02-02,5.13,5.5,5.13,5.25,16000,410.4,440.0,410.4,420.0,200,0.0,1.0
1999-02-03,5.31,5.31,5.0,5.0,16000,424.8,424.8,400.0,400.0,200,0.0,1.0
1999-02-04,5.19,5.19,5.0,5.13,0,415.2,415.2,400.0,410.4,0,0.0,1.0
1999-02-05,5.16,5.5,5.0,5.5,16000,412.8,440.0,400.0,440.0,200,0.0,1.0
1999-02-08,5.06,5.5,5.06,5.5,40000,404.8,440.0,404.8,440.0,500,0.0,1.0
1999-02-09,5.03,5.25,5.0,5.06,16000,402.4,420.0,400.0,404.8,200,0.0,1.0
1999-02-10,5.19,5.25,5.0,5.25,24000,415.2,420.0,400.0,420.0,300,0.0,1.0
1999-02-11,5.19,5.19,5.0,5.19,64000,415.2,415.2,400.0,415.2,800,0.0,1.0
1999-02-12,4.75,5.06,4.75,5.0,32000,380.0,404.8,380.0,400.0,400,0.0,1.0
1999-02-16,4.5,5.25,4.5,4.88,56000,360.0,420.0,360.0,390.4,700,0.0,1.0
1999-02-17,4.5,4.72,4.5,4.72,32000,360.0,377.6,360.0,377.6,400,0.0,1.0
1999-02-18,4.88,5.25,4.5,4.5,488000,390.4,420.0,360.0,360.0,6100,0.0,1.0
1999-02-19,4.88,5.25,4.88,5.19,176000,390.4,420.0,390.4,415.2,2200,0.0,1.0
1999-02-22,5.13,5.19,4.88,5.19,56000,410.4,415.2,390.4,415.2,700,0.0,1.0
1999-02-23,5.06,5.19,4.88,5.19,128000,404.8,415.2,390.4,415.2,1600,0.0,1.0
1999-02-24,4.75,5.06,4.75,5.0,56000,380.0,404.8,380.0,400.0,700,0.0,1.0
1999-02-25,4.75,4.94,4.75,4.81,56000,380.0,395.2,380.0,384.8,700,0.0,1.0
1999-02-26,4.75,5.0,4.75,4.75,24000,380.0,400.0,380.0,380.0,300,0.0,1.0
1999-03-01,4.75,4.75,4.75,4.75,16000,380.0,380.0,380.0,380.0,200,0.0,1.0
1999-03-02,4.75,4.81,4.75,4.75,16000,380.0,384.8,380.0,380.0,200,0.0,1.0
1999-03-03,4.69,4.94,4.69,4.94,16000,375.2,395.2,375.2,395.2,200,0.0,1.0
1999-03-04,4.66,5.0,4.63,4.88,24000,372.8,400.0,370.4,390.4,300,0.0,1.0
1999-03-05,4.56,4.63,4.56,4.63,120000,364.8,370.4,364.8,370.4,1500,0.0,1.0
1999-03-08,4.5,4.56,4.44,4.56,32000,360.0,364.8,355.2,364.8,400,0.0,1.0
1999-03-09,4.63,4.63,4.44,4.63,80000,370.4,370.4,355.2,370.4,1000,0.0,1.0
1999-03-10,4.69,4.81,4.5,4.69,128000,375.2,384.8,360.0,375.2,1600,0.0,1.0
1999-03-11,4.31,4.81,4.25,4.81,64000,344.8,384.8,340.0,384.8,800,0.0,1.0
1999-03-12,4.5,4.63,4.25,4.63,8000,360.0,370.4,340.0,370.4,100,0.0,1.0
1999-03-15,4.75,4.75,4.25,4.75,40000,380.0,380.0,340.0,380.0,500,0.0,1.0
1999-03-16,4.38,4.81,4.25,4.75,80000,350.4,384.8,340.0,380.0,1000,0.0,1.0
1999-03-17,4.44,4.81,4.38,4.81,16000,355.2,384.8,350.4,384.8,200,0.0,1.0
1999-03-18,4.63,4.63,4.38,4.38,64000,370.4,370.4,350.4,350.4,800,0.0,1.0
1999-03-19,4.5,4.63,4.38,4.63,24000,360.0,370.4,350.4,370.4,300,0.0,1.0
1999-03-22,4.5,4.5,4.38,4.5,16000,360.0,360.0,350.4,360.0,200,0.0,1.0
1999-03-23,4.25,4.5,4.25,4.38,16000,340.0,360.0,340.0,350.4,200,0.0,1.0
1999-03-24,4.25,4.38,4.25,4.38,24000,340.0,350.4,340.0,350.4,300,0.0,1.0
1999-03-25,4.25,4.38,4.25,4.25,40000,340.0,350.4,340.0,340.0,500,0.0,1.0
1999-03-26,4.31,4.63,4.25,4.63,32000,344.8,370.4,340.0,370.4,400,0.0,1.0
1999-03-29,4.63,4.63,4.5,4.5,32000,370.4,370.4,360.0,360.0,400,0.0,1.0
1999-03-30,4.31,4.44,4.13,4.38,16000,344.8,355.2,330.4,350.4,200,0.0,1.0
1999-03-31,4.47,5.31,4.28,4.44,792000,357.6,424.8,342.4,355.2,9900,0.0,1.0
1999-04-01,3.63,4.25,3.56,4.25,88000,290.4,340.0,284.8,340.0,1100,0.0,1.0
1999-04-05,3.0,3.94,3.0,3.63,96000,240.0,315.2,240.0,290.4,1200,0.0,1.0
1999-04-06,3.13,3.38,3.0,3.38,64000,250.4,270.4,240.0,270.4,800,0.0,1.0
1999-04-07,2.75,3.19,2.5,3.19,104000,220.0,255.2,200.0,255.2,1300,0.0,1.0
1999-04-08,2.75,3.13,2.5,2.5,24000,220.0,250.4,200.0,200.0,300,0.0,1.0
1999-04-09,3.0,3.13,2.56,2.81,40000,240.0,250.4,204.8,224.8,500,0.0,1.0
1999-04-12,2.94,3.13,2.63,2.88,8000,235.2,250.4,210.4,230.4,100,0.0,1.0
1999-04-13,2.88,3.13,2.75,3.13,8000,230.4,250.4,220.0,250.4,100,0.0,1.0
1999-04-14,2.56,3.06,2.56,3.06,32000,204.8,244.8,204.8,244.8,400,0.0,1.0
1999-04-15,2.56,2.75,2.56,2.75,32000,204.8,220.0,204.8,220.0,400,0.0,1.0
1999-04-16,2.56,2.69,2.5,2.56,8000,204.8,215.2,200.0,204.8,100,0.0,1.0
1999-04-19,2.5,2.69,2.5,2.5,24000,200.0,215.2,200.0,200.0,300,0.0,1.0
1999-04-20,2.31,2.63,2.25,2.5,88000,184.8,210.4,180.0,200.0,1100,0.0,1.0
1999-04-21,2.38,2.59,2.28,2.28,64000,190.4,207.2,182.4,182.4,800,0.0,1.0
1999-04-22,2.31,2.5,2.0,2.44,48000,184.8,200.0,160.0,195.2,600,0.0,1.0
1999-04-23,2.03,2.31,2.0,2.13,40000,162.4,184.8,160.0,170.4,500,0.0,1.0
1999-04-26,2.0,2.19,2.0,2.0,48000,160.0,175.2,160.0,160.0,600,0.0,1.0
1999-04-27,2.0,2.25,2.0,2.0,16000,160.0,180.0,160.0,160.0,200,0.0,1.0
1999-04-28,2.0,2.13,2.0,2.0,48000,160.0,170.4,160.0,160.0,600,0.0,1.0
1999-04-29,2.06,2.13,2.0,2.0,64000,164.8,170.4,160.0,160.0,800,0.0,1.0
1999-04-30,2.0,2.0,2.0,2.0,0,160.0,160.0,160.0,160.0,0,0.0,1.0
1999-05-03,2.0,2.0,2.0,2.0,0,160.0,160.0,160.0,160.0,0,0.0,1.0
1999-05-04,2.0,2.13,1.94,2.0,24000,160.0,170.4,155.2,160.0,300,0.0,1.0
1999-05-05,2.0,2.13,2.0,2.0,16000,160.0,170.4,160.0,160.0,200,0.0,1.0
1999-05-06,1.97,2.13,1.75,2.13,56000,157.6,170.4,140.0,170.4,700,0.0,1.0
1999-05-07,1.97,2.0,1.88,1.91,16000,157.6,160.0,150.4,152.8,200,0.0,1.0
1999-05-10,1.94,2.0,1.88,1.88,32000,155.2,160.0,150.4,150.4,400,0.0,1.0
1999-05-11,1.63,1.97,1.63,1.94,48000,130.4,157.6,130.4,155.2,600,0.0,1.0
1999-05-12,1.84,1.84,1.75,1.78,8000,147.2,147.2,140.0,142.4,100,0.0,1.0
1999-05-13,1.91,1.91,1.69,1.84,32000,152.8,152.8,135.2,147.2,400,0.0,1.0
1999-05-14,2.0,2.03,1.81,1.97,80000,160.0,162.4,144.8,157.6,1000,0.0,1.0
1999-05-17,2.31,2.38,2.09,2.09,88000,184.8,190.4,167.2,167.2,1100,0.0,1.0
1999-05-18,2.69,2.75,2.22,2.38,208000,215.2,220.0,177.6,190.4,2600,0.0,1.0
1999-05-19,2.66,3.06,2.5,2.72,112000,212.8,244.8,200.0,217.6,1400,0.0,1.0
1999-05-20,2.72,3.25,2.5,2.5,56000,217.6,260.0,200.0,200.0,700,0.0,1.0
1999-05-21,2.53,2.84,2.5,2.84,0,202.4,227.2,200.0,227.2,0,0.0,1.0
1999-05-24,2.63,2.94,2.5,2.72,32000,210.4,235.2,200.0,217.6,400,0.0,1.0
1999-05-25,2.31,2.75,2.25,2.75,48000,184.8,220.0,180.0,220.0,600,0.0,1.0
1999-05-26,2.44,2.56,2.44,2.48,8000,195.2,204.8,195.2,198.4,100,0.0,1.0
1999-05-27,2.56,2.56,2.38,2.38,0,204.8,204.8,190.4,190.4,0,0.0,1.0
1999-05-28,2.56,2.56,2.25,2.34,16000,204.8,204.8,180.0,187.2,200,0.0,1.0
1999-06-01,2.28,2.38,2.25,2.38,24000,182.4,190.4,180.0,190.4,300,0.0,1.0
1999-06-02,2.22,2.28,2.22,2.25,8000,177.6,182.4,177.6,180.0,100,0.0,1.0
1999-06-03,2.13,2.47,2.13,2.34,32000,170.4,197.6,170.4,187.2,400,0.0,1.0
1999-06-04,2.13,2.41,2.13,2.28,8000,170.4,192.8,170.4,182.4,100,0.0,1.0
1999-06-07,2.13,2.53,2.13,2.19,24000,170.4,202.4,170.4,175.2,300,0.0,1.0
1999-06-08,2.38,2.44,2.13,2.13,8000,190.4,195.2,170.4,170.4,100,0.0,1.0
1999-06-09,2.13,2.44,2.13,2.19,24000,170.4,195.2,170.4,175.2,300,0.0,1.0
1999-06-10,2.13,2.38,2.13,2.13,8000,170.4,190.4,170.4,170.4,100,0.0,1.0
1999-06-11,2.28,2.28,2.13,2.13,0,182.4,182.4,170.4,170.4,0,0.0,1.0
1999-06-14,2.13,2.31,2.13,2.25,40000,170.4,184.8,170.4,180.0,500,0.0,1.0
1999-06-15,2.25,2.38,2.13,2.38,16000,180.0,190.4,170.4,190.4,200,0.0,1.0
1999-06-16,2.13,2.38,2.13,2.38,16000,170.4,190.4,170.4,190.4,200,0.0,1.0
1999-06-17,2.44,2.5,2.13,2.13,64000,195.2,200.0,170.4,170.4,800,0.0,1.0
1999-06-18,2.81,2.88,2.5,2.59,136000,224.8,230.4,200.0,207.2,1700,0.0,1.0
1999-06-21,2.94,3.0,2.75,2.88,48000,235.2,240.0,220.0,230.4,600,0.0,1.0
1999-06-22,2.88,3.0,2.75,2.75,56000,230.4,240.0,220.0,220.0,700,0.0,1.0
1999-06-23,2.81,3.0,2.75,3.0,40000,224.8,240.0,220.0,240.0,500,0.0,1.0
1999-06-24,2.69,3.0,2.38,2.86,96000,215.2,240.0,190.4,228.8,1200,0.0,1.0
1999-06-25,2.5,2.81,2.41,2.81,32000,200.0,224.8,192.8,224.8,400,0.0,1.0
1999-06-28,2.69,2.69,2.5,2.55,0,215.2,215.2,200.0,204.0,0,0.0,1.0
1999-06-29,2.5,2.5,2.44,2.5,24000,200.0,200.0,195.2,200.0,300,0.0,1.0
1999-06-30,2.44,2.44,2.38,2.41,8000,195.2,195.2,190.4,192.8,100,0.0,1.0
1999-07-01,2.31,2.44,2.31,2.44,16000,184.8,195.2,184.8,195.2,200,0.0,1.0
1999-07-02,2.44,2.5,2.31,2.31,16000,195.2,200.0,184.8,184.8,200,0.0,1.0
1999-07-06,2.31,2.34,2.31,2.34,8000,184.8,187.2,184.8,187.2,100,0.0,1.0
1999-07-07,2.31,2.63,2.19,2.38,24000,184.8,210.4,175.2,190.4,300,0.0,1.0
1999-07-08,2.38,2.44,2.25,2.38,16000,190.4,195.2,180.0,190.4,200,0.0,1.0
1999-07-09,2.38,2.63,2.19,2.25,8000,190.4,210.4,175.2,180.0,100,0.0,1.0
1999-07-12,2.5,2.63,2.38,2.44,40000,200.0,210.4,190.4,195.2,500,0.0,1.0
1999-07-13,2.38,2.63,2.38,2.63,8000,190.4,210.4,190.4,210.4,100,0.0,1.0
1999-07-14,2.5,2.63,2.44,2.63,16000,200.0,210.4,195.2,210.4,200,0.0,1.0
1999-07-15,2.44,2.5,2.31,2.41,0,195.2,200.0,184.8,192.8,0,0.0,1.0
1999-07-16,2.5,2.5,2.38,2.5,8000,200.0,200.0,190.4,200.0,100,0.0,1.0
1999-07-19,2.5,2.5,2.38,2.44,8000,200.0,200.0,190.4,195.2,100,0.0,1.0
1999-07-20,2.41,2.5,2.41,2.41,0,192.8,200.0,192.8,192.8,0,0.0,1.0
1999-07-21,2.31,2.44,2.28,2.44,16000,184.8,195.2,182.4,195.2,200,0.0,1.0
1999-07-22,2.25,2.31,2.25,2.31,8000,180.0,184.8,180.0,184.8,100,0.0,1.0
1999-07-23,2.25,2.44,2.25,2.28,48000,180.0,195.2,180.0,182.4,600,0.0,1.0
1999-07-26,2.16,2.44,2.13,2.25,24000,172.8,195.2,170.4,180.0,300,0.0,1.0
1999-07-27,2.25,2.25,2.13,2.13,40000,180.0,180.0,170.4,170.4,500,0.0,1.0
1999-07-28,2.13,2.25,2.06,2.13,40000,170.4,180.0,164.8,170.4,500,0.0,1.0
1999-07-29,2.13,2.44,2.06,2.25,32000,170.4,195.2,164.8,180.0,400,0.0,1.0
1999-07-30,2.16,2.38,2.06,2.06,24000,172.8,190.4,164.8,164.8,300,0.0,1.0
1999-08-02,2.06,2.28,2.06,2.28,0,164.8,182.4,164.8,182.4,0,0.0,1.0
1999-08-03,2.0,2.22,2.0,2.22,24000,160.0,177.6,160.0,177.6,300,0.0,1.0
1999-08-04,2.0,2.03,2.0,2.0,32000,160.0,162.4,160.0,160.0,400,0.0,1.0
1999-08-05,2.0,2.22,1.75,2.0,40000,160.0,177.6,140.0,160.0,500,0.0,1.0
1999-08-06,2.16,2.22,1.78,1.78,0,172.8,177.6,142.4,142.4,0,0.0,1.0
1999-08-09,2.06,2.22,1.75,1.75,8000,164.8,177.6,140.0,140.0,100,0.0,1.0
1999-08-10,1.78,2.19,1.75,2.19,24000,142.4,175.2,140.0,175.2,300,0.0,1.0
1999-08-11,1.88,2.0,1.75,1.81,56000,150.4,160.0,140.0,144.8,700,0.0,1.0
1999-08-12,1.81,1.81,1.81,1.81,8000,144.8,144.8,144.8,144.8,100,0.0,1.0
1999-08-13,1.94,2.0,1.88,1.94,8000,155.2,160.0,150.4,155.2,100,0.0,1.0
1999-08-16,2.0,2.25,1.88,1.88,24000,160.0,180.0,150.4,150.4,300,0.0,1.0
1999-08-17,2.06,2.38,1.94,1.94,16000,164.8,190.4,155.2,155.2,200,0.0,1.0
1999-08-18,2.34,2.5,2.13,2.13,24000,187.2,200.0,170.4,170.4,300,0.0,1.0
1999-08-19,2.25,2.47,2.13,2.25,16000,180.0,197.6,170.4,180.0,200,0.0,1.0
1999-08-20,2.5,2.63,2.47,2.47,72000,200.0,210.4,197.6,197.6,900,0.0,1.0
1999-08-23,2.84,2.84,2.48,2.63,56000,227.2,227.2,198.4,210.4,700,0.0,1.0
1999-08-24,2.91,2.94,2.5,2.86,72000,232.8,235.2,200.0,228.8,900,0.0,1.0
1999-08-25,2.63,2.97,2.5,2.97,8000,210.4,237.6,200.0,237.6,100,0.0,1.0
1999-08-26,2.69,2.69,2.5,2.63,16000,215.2,215.2,200.0,210.4,200,0.0,1.0
1999-08-27,2.69,2.81,2.31,2.81,16000,215.2,224.8,184.8,224.8,200,0.0,1.0
1999-08-30,2.38,2.69,2.25,2.38,16000,190.4,215.2,180.0,190.4,200,0.0,1.0
1999-08-31,2.28,2.63,2.28,2.53,16000,182.4,210.4,182.4,202.4,200,0.0,1.0
1999-09-01,2.25,2.63,2.25,2.63,32000,180.0,210.4,180.0,210.4,400,0.0,1.0
1999-09-02,2.31,2.5,1.75,2.25,48000,184.8,200.0,140.0,180.0,600,0.0,1.0
1999-09-03,2.0,2.31,1.94,2.31,16000,160.0,184.8,155.2,184.8,200,0.0,1.0
1999-09-07,2.06,2.31,2.03,2.03,0,164.8,184.8,162.4,162.4,0,0.0,1.0
1999-09-08,2.06,2.31,2.0,2.0,32000,164.8,184.8,160.0,160.0,400,0.0,1.0
1999-09-09,2.03,2.31,2.0,2.06,56000,162.4,184.8,160.0,164.8,700,0.0,1.0
1999-09-10,2.0,2.13,2.0,2.0,8000,160.0,170.4,160.0,160.0,100,0.0,1.0
1999-09-13,1.88,2.06,1.81,2.06,24000,150.4,164.8,144.8,164.8,300,0.0,1.0
1999-09-14,2.06,2.19,1.91,1.91,40000,164.8,175.2,152.8,152.8,500,0.0,1.0
1999-09-15,2.06,2.13,1.88,1.97,32000,164.8,170.4,150.4,157.6,400,0.0,1.0
1999-09-16,2.19,2.19,1.94,2.13,16000,175.2,175.2,155.2,170.4,200,0.0,1.0
1999-09-17,2.0,2.0,2.0,2.0,0,160.0,160.0,160.0,160.0,0,0.0,1.0
1999-09-20,2.0,2.13,2.0,2.0,0,160.0,170.4,160.0,160.0,0,0.0,1.0
1999-09-21,1.84,2.06,1.81,2.0,24000,147.2,164.8,144.8,160.0,300,0.0,1.0
1999-09-22,2.13,2.25,1.75,1.84,64000,170.4,180.0,140.0,147.2,800,0.0,1.0
1999-09-23,2.09,2.19,1.84,1.84,32000,167.2,175.2,147.2,147.2,400,0.0,1.0
1999-09-24,2.0,2.13,1.91,2.09,48000,160.0,170.4,152.8,167.2,600,0.0,1.0
1999-09-27,2.06,2.31,1.88,1.91,128000,164.8,184.8,150.4,152.8,1600,0.0,1.0
1999-09-28,2.38,2.38,2.09,2.25,80000,190.4,190.4,167.2,180.0,1000,0.0,1.0
1999-09-29,2.53,2.97,2.22,2.25,168000,202.4,237.6,177.6,180.0,2100,0.0,1.0
1999-09-30,2.56,2.75,2.53,2.72,112000,204.8,220.0,202.4,217.6,1400,0.0,1.0
1999-10-01,2.81,2.88,2.59,2.72,40000,224.8,230.4,207.2,217.6,500,0.0,1.0
1999-10-04,2.88,3.06,2.78,2.81,232000,230.4,244.8,222.4,224.8,2900,0.0,1.0
1999-10-05,2.88,3.06,2.75,2.88,72000,230.4,244.8,220.0,230.4,900,0.0,1.0
1999-10-06,3.0,3.13,2.63,2.81,72000,240.0,250.4,210.4,224.8,900,0.0,1.0
1999-10-07,3.06,3.13,2.97,3.0,40000,244.8,250.4,237.6,240.0,500,0.0,1.0
1999-10-08,3.0,3.19,2.75,3.19,128000,240.0,255.2,220.0,255.2,1600,0.0,1.0
1999-10-11,3.03,3.13,2.78,3.06,104000,242.4,250.4,222.4,244.8,1300,0.0,1.0
1999-10-12,3.0,3.06,2.81,3.03,184000,240.0,244.8,224.8,242.4,2300,0.0,1.0
1999-10-13,2.88,3.0,2.75,3.0,32000,230.4,240.0,220.0,240.0,400,0.0,1.0
1999-10-14,2.69,2.81,2.63,2.78,16000,215.2,224.8,210.4,222.4,200,0.0,1.0
1999-10-15,3.0,3.0,2.56,2.56,320000,240.0,240.0,204.8,204.8,4000,0.0,1.0
1999-10-18,3.0,3.06,2.69,3.0,56000,240.0,244.8,215.2,240.0,700,0.0,1.0
1999-10-19,3.0,3.13,2.81,3.0,152000,240.0,250.4,224.8,240.0,1900,0.0,1.0
1999-10-20,2.97,2.97,2.63,2.94,48000,237.6,237.6,210.4,235.2,600,0.0,1.0
1999-10-21,3.13,3.13,2.84,3.06,88000,250.4,250.4,227.2,244.8,1100,0.0,1.0
1999-10-22,3.06,3.22,3.0,3.06,56000,244.8,257.6,240.0,244.8,700,0.0,1.0
1999-10-25,3.13,3.13,3.03,3.08,88000,250.4,250.4,242.4,246.4,1100,0.0,1.0
1999-10-26,3.13,3.16,2.94,2.94,104000,250.4,252.8,235.2,235.2,1300,0.0,1.0
1999-10-27,3.41,3.44,3.09,3.13,80000,272.8,275.2,247.2,250.4,1000,0.0,1.0
1999-10-28,3.56,3.56,3.31,3.44,96000,284.8,284.8,264.8,275.2,1200,0.0,1.0
1999-10-29,3.34,3.66,3.19,3.61,96000,267.2,292.8,255.2,288.8,1200,0.0,1.0
1999-11-01,3.56,3.63,3.38,3.5,144000,284.8,290.4,270.4,280.0,1800,0.0,1.0
1999-11-02,3.97,3.97,3.5,3.56,96000,317.6,317.6,280.0,284.8,1200,0.0,1.0
1999-11-03,4.19,4.47,4.0,4.0,448000,335.2,357.6,320.0,320.0,5600,0.0,1.0
1999-11-04,4.13,4.38,4.03,4.25,240000,330.4,350.4,322.4,340.0,3000,0.0,1.0
1999-11-05,4.06,4.25,3.44,4.16,120000,324.8,340.0,275.2,332.8,1500,0.0,1.0
1999-11-08,4.0,4.06,3.75,4.03,200000,320.0,324.8,300.0,322.4,2500,0.0,1.0
1999-11-09,4.44,4.56,4.0,4.05,224000,355.2,364.8,320.0,324.0,2800,0.0,1.0
1999-11-10,4.5,4.56,4.31,4.5,128000,360.0,364.8,344.8,360.0,1600,0.0,1.0
1999-11-11,4.88,5.25,4.5,4.52,232000,390.4,420.0,360.0,361.6,2900,0.0,1.0
1999-11-12,4.84,5.06,4.53,5.06,64000,387.2,404.8,362.4,404.8,800,0.0,1.0
1999-11-15,5.06,5.09,4.88,5.05,296000,404.8,407.2,390.4,404.0,3700,0.0,1.0
1999-11-16,5.38,5.44,5.0,5.14,400000,430.4,435.2,400.0,411.2,5000,0.0,1.0
1999-11-17,5.0,5.31,4.63,5.13,216000,400.0,424.8,370.4,410.4,2700,0.0,1.0
1999-11-18,5.31,5.5,4.97,4.97,416000,424.8,440.0,397.6,397.6,5200,0.0,1.0
1999-11-19,5.38,5.5,5.28,5.44,152000,430.4,440.0,422.4,435.2,1900,0.0,1.0
1999-11-22,5.88,6.25,5.38,5.44,296000,470.4,500.0,430.4,435.2,3700,0.0,1.0
1999-11-23,5.5,6.13,5.19,6.0,184000,440.0,490.4,415.2,480.0,2300,0.0,1.0
1999-11-24,5.78,5.78,5.5,5.61,144000,462.4,462.4,440.0,448.8,1800,0.0,1.0
1999-11-26,5.88,5.97,5.81,5.88,24000,470.4,477.6,464.8,470.4,300,0.0,1.0
1999-11-29,6.0,6.25,5.94,5.94,152000,480.0,500.0,475.2,475.2,1900,0.0,1.0
1999-11-30,6.06,6.25,5.88,6.25,168000,484.8,500.0,470.4,500.0,2100,0.0,1.0
1999-12-01,5.94,6.13,5.81,5.88,152000,475.2,490.4,464.8,470.4,1900,0.0,1.0
1999-12-02,6.0,6.06,5.81,6.0,176000,480.0,484.8,464.8,480.0,2200,0.0,1.0
1999-12-03,6.06,6.16,6.03,6.13,224000,484.8,492.8,482.4,490.4,2800,0.0,1.0
1999-12-06,6.47,6.5,6.19,6.19,272000,517.6,520.0,495.2,495.2,3400,0.0,1.0
1999-12-07,6.69,6.75,6.38,6.5,528000,535.2,540.0,510.4,520.0,6600,0.0,1.0
1999-12-08,7.06,7.09,6.69,6.81,232000,564.8,567.2,535.2,544.8,2900,0.0,1.0
1999-12-09,7.38,7.69,7.0,7.03,472000,590.4,615.2,560.0,562.4,5900,0.0,1.0
1999-12-10,7.44,7.69,7.38,7.63,240000,595.2,615.2,590.4,610.4,3000,0.0,1.0
1999-12-13,7.94,7.94,7.38,7.75,720000,635.2,635.2,590.4,620.0,9000,0.0,1.0
1999-12-14,7.94,8.25,7.69,8.06,448000,635.2,660.0,615.2,644.8,5600,0.0,1.0
1999-12-15,8.13,8.25,7.78,8.06,416000,650.4,660.0,622.4,644.8,5200,0.0,1.0
1999-12-16,8.56,8.88,8.13,8.25,200000,684.8,710.4,650.4,660.0,2500,0.0,1.0
1999-12-17,8.69,9.06,8.5,9.0,224000,695.2,724.8,680.0,720.0,2800,0.0,1.0
1999-12-20,7.72,9.13,7.44,8.94,336000,617.6,730.4,595.2,715.2,4200,0.0,1.0
1999-12-21,7.44,7.75,7.0,7.75,344000,595.2,620.0,560.0,620.0,4300,0.0,1.0
1999-12-22,7.66,7.81,7.06,7.19,184000,612.8,624.8,564.8,575.2,2300,0.0,1.0
1999-12-23,7.63,7.81,7.31,7.81,112000,610.4,624.8,584.8,624.8,1400,0.0,1.0
1999-12-27,7.5,8.0,7.25,7.81,64000,600.0,640.0,580.0,624.8,800,0.0,1.0
1999-12-28,8.06,8.06,7.38,7.56,56000,644.8,644.8,590.4,604.8,700,0.0,1.0
1999-12-29,8.0,8.22,7.88,8.03,96000,640.0,657.6,630.4,642.4,1200,0.0,1.0
1999-12-30,7.88,8.22,7.88,8.19,104000,630.4,657.6,630.4,655.2,1300,0.0,1.0
1999-12-31,8.19,8.25,7.75,8.25,8000,655.2,660.0,620.0,660.0,100,0.0,1.0
2000-01-03,8.63,9.13,8.38,8.5,264000,690.4,730.4,670.4,680.0,3300,0.0,1.0
2000-01-04,7.88,8.56,7.88,8.56,64000,630.4,684.8,630.4,684.8,800,0.0,1.0
2000-01-05,7.56,8.06,7.5,7.75,88000,604.8,644.8,600.0,620.0,1100,0.0,1.0
2000-01-06,7.56,7.75,7.5,7.66,80000,604.8,620.0,600.0,612.8,1000,0.0,1.0
2000-01-07,7.56,7.75,7.31,7.63,72000,604.8,620.0,584.8,610.4,900,0.0,1.0
2000-01-10,7.63,7.69,7.31,7.44,72000,610.4,615.2,584.8,595.2,900,0.0,1.0
2000-01-11,7.38,7.81,7.31,7.66,96000,590.4,624.8,584.8,612.8,1200,0.0,1.0
2000-01-12,7.25,7.5,7.13,7.38,72000,580.0,600.0,570.4,590.4,900,0.0,1.0
2000-01-13,7.0,7.44,6.75,7.44,120000,560.0,595.2,540.0,595.2,1500,0.0,1.0
2000-01-14,6.75,7.25,6.69,7.0,88000,540.0,580.0,535.2,560.0,1100,0.0,1.0
2000-01-18,7.38,7.38,6.5,6.63,224000,590.4,590.4,520.0,530.4,2800,0.0,1.0
2000-01-19,7.97,8.44,7.16,7.23,216000,637.6,675.2,572.8,578.4,2700,0.0,1.0
2000-01-20,8.44,8.5,7.91,8.03,144000,675.2,680.0,632.8,642.4,1800,0.0,1.0
2000-01-21,8.5,8.75,8.25,8.44,128000,680.0,700.0,660.0,675.2,1600,0.0,1.0
2000-01-24,8.56,9.0,8.13,8.44,344000,684.8,720.0,650.4,675.2,4300,0.0,1.0
2000-01-25,8.63,9.06,8.38,8.38,256000,690.4,724.8,670.4,670.4,3200,0.0,1.0
2000-01-26,8.56,8.94,8.5,8.75,208000,684.8,715.2,680.0,700.0,2600,0.0,1.0
2000-01-27,8.25,8.63,8.0,8.63,56000,660.0,690.4,640.0,690.4,700,0.0,1.0
2000-01-28,7.5,8.34,7.13,8.19,64000,600.0,667.2,570.4,655.2,800,0.0,1.0
2000-01-31,7.5,7.75,7.25,7.75,56000,600.0,620.0,580.0,620.0,700,0.0,1.0
2000-02-01,7.69,7.69,7.5,7.69,24000,615.2,615.2,600.0,615.2,300,0.0,1.0
2000-02-02,7.7,8.19,7.5,7.8,48000,616.0,655.2,600.0,624.0,600,0.0,1.0
2000-02-03,7.94,8.13,7.88,8.0,48000,635.2,650.4,630.4,640.0,600,0.0,1.0
2000-02-04,8.0,8.25,7.75,8.0,16000,640.0,660.0,620.0,640.0,200,0.0,1.0
2000-02-07,8.44,8.44,7.88,8.0,104000,675.2,675.2,630.4,640.0,1300,0.0,1.0
2000-02-08,9.25,9.38,8.5,8.5,272000,740.0,750.4,680.0,680.0,3400,0.0,1.0
2000-02-09,9.88,10.56,9.38,9.88,368000,790.4,844.8,750.4,790.4,4600,0.0,1.0
2000-02-10,11.75,11.75,10.13,10.14,672000,940.0,940.0,810.4,811.2,8400,0.0,1.0
2000-02-11,11.5,12.25,11.19,12.0,400000,920.0,980.0,895.2,960.0,5000,0.0,1.0
2000-02-14,13.0,14.0,11.75,12.0,1088000,1040.0,1120.0,940.0,960.0,13600,0.0,1.0
2000-02-15,12.31,13.63,12.19,13.5,304000,984.8,1090.4,975.2,1080.0,3800,0.0,1.0
2000-02-16,12.94,13.88,12.5,12.63,432000,1035.2,1110.4,1000.0,1010.4,5400,0.0,1.0
2000-02-17,13.0,13.75,12.88,13.38,216000,1040.0,1100.0,1030.4,1070.4,2700,0.0,1.0
2000-02-18,12.5,13.44,12.13,13.0,112000,1000.0,1075.2,970.4,1040.0,1400,0.0,1.0
2000-02-22,14.06,14.38,12.88,12.88,552000,1124.8,1150.4,1030.4,1030.4,6900,0.0,1.0
2000-02-23,14.38,15.13,14.38,14.63,448000,1150.4,1210.4,1150.4,1170.4,5600,0.0,1.0
2000-02-24,14.25,15.44,14.13,15.19,256000,1140.0,1235.2,1130.4,1215.2,3200,0.0,1.0
2000-02-25,14.38,14.81,14.0,14.5,184000,1150.4,1184.8,1120.0,1160.0,2300,0.0,1.0
2000-02-28,15.44,15.44,14.13,14.5,624000,1235.2,1235.2,1130.4,1160.0,7800,0.0,1.0
2000-02-29,17.38,17.63,16.0,16.0,472000,1390.4,1410.4,1280.0,1280.0,5900,0.0,1.0
2000-03-01,17.75,18.5,17.63,18.0,248000,1420.0,1480.0,1410.4,1440.0,3100,0.0,1.0
2000-03-02,17.56,18.63,17.5,18.0,232000,1404.8,1490.4,1400.0,1440.0,2900,0.0,1.0
2000-03-03,17.81,18.0,17.56,17.94,184000,1424.8,1440.0,1404.8,1435.2,2300,0.0,1.0
2000-03-06,17.63,18.44,17.5,17.5,280000,1410.4,1475.2,1400.0,1400.0,3500,0.0,1.0
2000-03-07,15.13,18.0,14.75,18.0,360000,1210.4,1440.0,1180.0,1440.0,4500,0.0,1.0
2000-03-08,14.44,15.75,13.63,15.5,312000,1155.2,1260.0,1090.4,1240.0,3900,0.0,1.0
2000-03-09,16.81,16.94,15.0,15.75,232000,1344.8,1355.2,1200.0,1260.0,2900,0.0,1.0
2000-03-10,16.88,17.56,16.44,16.94,80000,1350.4,1404.8,1315.2,1355.2,1000,0.0,1.0
2000-03-13,15.63,16.06,15.25,16.06,160000,1250.4,1284.8,1220.0,1284.8,2000,0.0,1.0
2000-03-14,15.13,16.06,14.88,16.0,104000,1210.4,1284.8,1190.4,1280.0,1300,0.0,1.0
2000-03-15,14.25,15.13,13.81,15.13,168000,1140.0,1210.4,1104.8,1210.4,2100,0.0,1.0
2000-03-16,14.5,14.69,13.75,14.13,80000,1160.0,1175.2,1100.0,1130.4,1000,0.0,1.0
2000-03-17,15.0,15.13,14.25,14.5,64000,1200.0,1210.4,1140.0,1160.0,800,0.0,1.0
2000-03-20,13.63,15.38,13.31,15.38,152000,1090.4,1230.4,1064.8,1230.4,1900,0.0,1.0
2000-03-21,13.0,13.34,12.06,13.25,168000,1040.0,1067.2,964.8,1060.0,2100,0.0,1.0
2000-03-22,13.63,14.56,12.06,12.81,216000,1090.4,1164.8,964.8,1024.8,2700,0.0,1.0
2000-03-23,12.88,13.75,12.63,13.25,120000,1030.4,1100.0,1010.4,1060.0,1500,0.0,1.0
2000-03-24,12.81,13.0,12.38,12.81,160000,1024.8,1040.0,990.4,1024.8,2000,0.0,1.0
2000-03-27,12.69,13.31,12.69,13.0,192000,1015.2,1064.8,1015.2,1040.0,2400,0.0,1.0
2000-03-28,13.31,13.56,12.94,13.0,152000,1064.8,1084.8,1035.2,1040.0,1900,0.0,1.0
2000-03-29,12.56,13.38,12.44,13.38,184000,1004.8,1070.4,995.2,1070.4,2300,0.0,1.0
2000-03-30,10.0,12.5,9.81,12.38,320000,800.0,1000.0,784.8,990.4,4000,0.0,1.0
2000-03-31,10.0,10.44,9.88,10.0,424000,800.0,835.2,790.4,800.0,5300,0.0,1.0
2000-04-03,8.31,10.38,8.13,10.0,392000,664.8,830.4,650.4,800.0,4900,0.0,1.0
2000-04-04,8.81,9.38,6.69,8.97,640000,704.8,750.4,535.2,717.6,8000,0.0,1.0
2000-04-05,9.56,9.75,8.5,8.56,384000,764.8,780.0,680.0,684.8,4800,0.0,1.0
2000-04-06,10.31,11.63,9.84,9.88,256000,824.8,930.4,787.2,790.4,3200,0.0,1.0
2000-04-07,11.25,11.63,10.63,10.69,80000,900.0,930.4,850.4,855.2,1000,0.0,1.0
2000-04-10,10.56,11.88,10.38,11.88,128000,844.8,950.4,830.4,950.4,1600,0.0,1.0
2000-04-11,9.88,11.0,9.5,10.5,144000,790.4,880.0,760.0,840.0,1800,0.0,1.0
2000-04-12,9.0,10.0,8.94,9.63,88000,720.0,800.0,715.2,770.4,1100,0.0,1.0
2000-04-13,8.5,9.59,8.44,9.59,104000,680.0,767.2,675.2,767.2,1300,0.0,1.0
2000-04-14,7.56,8.88,7.13,8.31,272000,604.8,710.4,570.4,664.8,3400,0.0,1.0
2000-04-17,7.81,8.5,7.0,7.19,200000,624.8,680.0,560.0,575.2,2500,0.0,1.0
2000-04-18,9.5,9.5,7.88,8.0,104000,760.0,760.0,630.4,640.0,1300,0.0,1.0
2000-04-19,9.25,9.5,8.81,9.5,40000,740.0,760.0,704.8,760.0,500,0.0,1.0
2000-04-20,9.13,9.25,8.63,9.13,16000,730.4,740.0,690.4,730.4,200,0.0,1.0
2000-04-24,8.59,8.88,8.0,8.63,56000,687.2,710.4,640.0,690.4,700,0.0,1.0
2000-04-25,9.0,9.31,8.63,8.63,24000,720.0,744.8,690.4,690.4,300,0.0,1.0
2000-04-26,8.88,9.38,8.69,9.13,40000,710.4,750.4,695.2,730.4,500,0.0,1.0
2000-04-27,8.88,9.0,8.63,8.88,16000,710.4,720.0,690.4,710.4,200,0.0,1.0
2000-04-28,8.94,9.0,8.75,8.75,16000,715.2,720.0,700.0,700.0,200,0.0,1.0
2000-05-01,9.25,9.31,9.0,9.0,88000,740.0,744.8,720.0,720.0,1100,0.0,1.0
2000-05-02,8.94,9.25,8.69,9.19,32000,715.2,740.0,695.2,735.2,400,0.0,1.0
2000-05-03,8.56,8.88,8.38,8.88,8000,684.8,710.4,670.4,710.4,100,0.0,1.0
2000-05-04,8.63,9.09,8.31,9.0,48000,690.4,727.2,664.8,720.0,600,0.0,1.0
2000-05-05,9.0,9.0,8.25,8.75,72000,720.0,720.0,660.0,700.0,900,0.0,1.0
2000-05-08,8.88,9.06,8.31,9.06,56000,710.4,724.8,664.8,724.8,700,0.0,1.0
2000-05-09,8.63,9.0,8.63,8.94,56000,690.4,720.0,690.4,715.2,700,0.0,1.0
2000-05-10,8.38,8.94,8.19,8.94,8000,670.4,715.2,655.2,715.2,100,0.0,1.0
2000-05-11,8.5,8.5,8.06,8.13,16000,680.0,680.0,644.8,650.4,200,0.0,1.0
2000-05-12,8.34,8.56,8.13,8.16,8000,667.2,684.8,650.4,652.8,100,0.0,1.0
2000-05-15,8.25,8.38,8.0,8.38,40000,660.0,670.4,640.0,670.4,500,0.0,1.0
2000-05-16,8.69,8.94,8.06,8.06,64000,695.2,715.2,644.8,644.8,800,0.0,1.0
2000-05-17,8.91,9.0,8.5,8.88,56000,712.8,720.0,680.0,710.4,700,0.0,1.0
2000-05-18,8.81,9.0,8.5,8.91,24000,704.8,720.0,680.0,712.8,300,0.0,1.0
2000-05-19,8.75,8.81,8.13,8.81,24000,700.0,704.8,650.4,704.8,300,0.0,1.0
2000-05-22,8.0,8.38,7.63,8.38,80000,640.0,670.4,610.4,670.4,1000,0.0,1.0
2000-05-23,8.0,8.06,7.44,8.0,88000,640.0,644.8,595.2,640.0,1100,0.0,1.0
2000-05-24,7.13,8.0,6.38,7.88,168000,570.4,640.0,510.4,630.4,2100,0.0,1.0
2000-05-25,7.0,7.63,6.94,6.97,72000,560.0,610.4,555.2,557.6,900,0.0,1.0
2000-05-26,7.0,7.25,6.69,6.94,120000,560.0,580.0,535.2,555.2,1500,0.0,1.0
2000-05-30,8.0,8.0,6.88,7.25,152000,640.0,640.0,550.4,580.0,1900,0.0,1.0
2000-05-31,7.88,8.13,7.56,8.0,64000,630.4,650.4,604.8,640.0,800,0.0,1.0
2000-06-01,7.63,8.0,7.5,7.88,16000,610.4,640.0,600.0,630.4,200,0.0,1.0
2000-06-02,8.38,8.5,7.81,7.81,224000,670.4,680.0,624.8,624.8,2800,0.0,1.0
2000-06-05,9.0,9.0,8.25,8.38,176000,720.0,720.0,660.0,670.4,2200,0.0,1.0
2000-06-06,8.88,9.13,8.72,9.0,64000,710.4,730.4,697.6,720.0,800,0.0,1.0
2000-06-07,8.75,9.13,8.63,8.94,72000,700.0,730.4,690.4,715.2,900,0.0,1.0
2000-06-08,8.5,8.88,8.38,8.88,64000,680.0,710.4,670.4,710.4,800,0.0,1.0
2000-06-09,8.75,8.75,8.56,8.56,24000,700.0,700.0,684.8,684.8,300,0.0,1.0
2000-06-12,9.13,9.25,8.75,8.88,56000,730.4,740.0,700.0,710.4,700,0.0,1.0
2000-06-13,9.06,9.13,8.88,9.13,16000,724.8,730.4,710.4,730.4,200,0.0,1.0
2000-06-14,8.88,9.19,8.88,8.91,40000,710.4,735.2,710.4,712.8,500,0.0,1.0
2000-06-15,8.75,9.0,8.63,8.75,32000,700.0,720.0,690.4,700.0,400,0.0,1.0
2000-06-16,8.88,8.88,8.56,8.63,16000,710.4,710.4,684.8,690.4,200,0.0,1.0
2000-06-19,8.56,8.88,8.25,8.63,40000,684.8,710.4,660.0,690.4,500,0.0,1.0
2000-06-20,8.63,8.75,7.81,8.38,24000,690.4,700.0,624.8,670.4,300,0.0,1.0
2000-06-21,8.75,8.75,8.31,8.63,48000,700.0,700.0,664.8,690.4,600,0.0,1.0
2000-06-22,8.25,8.56,8.25,8.56,32000,660.0,684.8,660.0,684.8,400,0.0,1.0
2000-06-23,8.19,8.31,8.0,8.25,32000,655.2,664.8,640.0,660.0,400,0.0,1.0
2000-06-26,8.5,8.5,7.88,8.19,32000,680.0,680.0,630.4,655.2,400,0.0,1.0
2000-06-27,8.5,8.72,8.19,8.19,16000,680.0,697.6,655.2,655.2,200,0.0,1.0
2000-06-28,8.44,8.75,8.13,8.55,24000,675.2,700.0,650.4,684.0,300,0.0,1.0
2000-06-29,8.13,8.48,8.0,8.22,16000,650.4,678.4,640.0,657.6,200,0.0,1.0
2000-06-30,8.25,8.94,8.13,8.94,16000,660.0,715.2,650.4,715.2,200,0.0,1.0
2000-07-03,8.5,8.69,8.0,8.0,16000,680.0,695.2,640.0,640.0,200,0.0,1.0
2000-07-05,8.63,8.63,8.13,8.25,16000,690.4,690.4,650.4,660.0,200,0.0,1.0
2000-07-06,8.5,8.5,8.13,8.13,0,680.0,680.0,650.4,650.4,0,0.0,1.0
2000-07-07,8.44,8.5,8.13,8.13,24000,675.2,680.0,650.4,650.4,300,0.0,1.0
2000-07-10,8.25,8.25,7.75,7.88,40000,660.0,660.0,620.0,630.4,500,0.0,1.0
2000-07-11,8.0,8.38,7.94,8.38,24000,640.0,670.4,635.2,670.4,300,0.0,1.0
2000-07-12,8.5,8.5,7.91,8.13,48000,680.0,680.0,632.8,650.4,600,0.0,1.0
2000-07-13,8.63,8.63,8.19,8.5,56000,690.4,690.4,655.2,680.0,700,0.0,1.0
2000-07-14,9.0,9.19,8.5,8.56,72000,720.0,735.2,680.0,684.8,900,0.0,1.0
2000-07-17,9.75,9.75,8.0,8.5,208000,780.0,780.0,640.0,680.0,2600,0.0,1.0
2000-07-18,10.19,10.31,9.69,10.06,328000,815.2,824.8,775.2,804.8,4100,0.0,1.0
2000-07-19,9.94,10.25,9.88,10.06,176000,795.2,820.0,790.4,804.8,2200,0.0,1.0
2000-07-20,10.63,10.94,9.94,9.94,424000,850.4,875.2,795.2,795.2,5300,0.0,1.0
2000-07-21,10.63,10.94,9.88,10.78,64000,850.4,875.2,790.4,862.4,800,0.0,1.0
2000-07-24,9.56,10.69,9.16,10.56,224000,764.8,855.2,732.8,844.8,2800,0.0,1.0
2000-07-25,9.0,9.19,8.66,9.13,136000,720.0,735.2,692.8,730.4,1700,0.0,1.0
2000-07-26,8.56,8.88,8.5,8.88,16000,684.8,710.4,680.0,710.4,200,0.0,1.0
2000-07-27,8.31,8.66,8.0,8.56,56000,664.8,692.8,640.0,684.8,700,0.0,1.0
2000-07-28,8.13,8.38,7.78,8.0,32000,650.4,670.4,622.4,640.0,400,0.0,1.0
2000-07-31,8.0,8.31,7.75,8.0,56000,640.0,664.8,620.0,640.0,700,0.0,1.0
2000-08-01,8.0,8.06,7.69,8.06,8000,640.0,644.8,615.2,644.8,100,0.0,1.0
2000-08-02,7.88,7.97,7.69,7.72,16000,630.4,637.6,615.2,617.6,200,0.0,1.0
2000-08-03,7.5,7.63,7.0,7.63,32000,600.0,610.4,560.0,610.4,400,0.0,1.0
2000-08-04,7.56,7.63,7.5,7.5,16000,604.8,610.4,600.0,600.0,200,0.0,1.0
2000-08-07,8.03,8.03,7.63,7.64,96000,642.4,642.4,610.4,611.2,1200,0.0,1.0
2000-08-08,7.88,8.28,7.81,7.81,24000,630.4,662.4,624.8,624.8,300,0.0,1.0
2000-08-09,7.91,8.13,7.91,7.94,16000,632.8,650.4,632.8,635.2,200,0.0,1.0
2000-08-10,7.81,8.0,7.81,8.0,0,624.8,640.0,624.8,640.0,0,0.0,1.0
2000-08-11,7.97,7.97,7.81,7.91,0,637.6,637.6,624.8,632.8,0,0.0,1.0
2000-08-14,7.5,7.97,7.44,7.81,24000,600.0,637.6,595.2,624.8,300,0.0,1.0
2000-08-15,7.25,7.5,7.19,7.44,40000,580.0,600.0,575.2,595.2,500,0.0,1.0
2000-08-16,7.38,7.69,7.0,7.31,48000,590.4,615.2,560.0,584.8,600,0.0,1.0
2000-08-17,7.13,7.44,6.91,7.31,56000,570.4,595.2,552.8,584.8,700,0.0,1.0
2000-08-18,7.38,7.38,7.0,7.22,32000,590.4,590.4,560.0,577.6,400,0.0,1.0
2000-08-21,7.47,7.47,7.06,7.28,80000,597.6,597.6,564.8,582.4,1000,0.0,1.0
2000-08-22,7.19,7.31,7.0,7.13,56000,575.2,584.8,560.0,570.4,700,0.0,1.0
2000-08-23,7.5,7.5,7.09,7.09,80000,600.0,600.0,567.2,567.2,1000,0.0,1.0
2000-08-24,7.75,7.84,7.31,7.5,88000,620.0,627.2,584.8,600.0,1100,0.0,1.0
2000-08-25,7.72,7.75,7.63,7.75,16000,617.6,620.0,610.4,620.0,200,0.0,1.0
2000-08-28,8.0,8.13,7.69,7.72,40000,640.0,650.4,615.2,617.6,500,0.0,1.0
2000-08-29,7.94,8.25,7.88,8.0,32000,635.2,660.0,630.4,640.0,400,0.0,1.0
2000-08-30,7.94,8.0,7.56,7.91,16000,635.2,640.0,604.8,632.8,200,0.0,1.0
2000-08-31,7.78,7.88,7.63,7.63,32000,622.4,630.4,610.4,610.4,400,0.0,1.0
2000-09-01,7.63,7.88,7.5,7.56,56000,610.4,630.4,600.0,604.8,700,0.0,1.0
2000-09-05,7.5,7.67,7.22,7.47,32000,600.0,613.6,577.6,597.6,400,0.0,1.0
2000-09-06,7.56,7.56,6.94,7.38,80000,604.8,604.8,555.2,590.4,1000,0.0,1.0
2000-09-07,7.19,7.5,7.19,7.31,24000,575.2,600.0,575.2,584.8,300,0.0,1.0
2000-09-08,7.19,7.25,7.0,7.25,32000,575.2,580.0,560.0,580.0,400,0.0,1.0
2000-09-11,7.0,7.25,7.0,7.19,80000,560.0,580.0,560.0,575.2,1000,0.0,1.0
2000-09-12,6.88,7.03,6.88,7.0,64000,550.4,562.4,550.4,560.0,800,0.0,1.0
2000-09-13,7.0,7.38,6.84,6.89,80000,560.0,590.4,547.2,551.2,1000,0.0,1.0
2000-09-14,7.38,7.5,6.88,6.88,64000,590.4,600.0,550.4,550.4,800,0.0,1.0
2000-09-15,7.31,7.31,7.25,7.25,8000,584.8,584.8,580.0,580.0,100,0.0,1.0
2000-09-18,6.98,7.25,6.31,7.06,88000,558.4,580.0,504.8,564.8,1100,0.0,1.0
2000-09-19,7.0,7.06,6.75,6.88,16000,560.0,564.8,540.0,550.4,200,0.0,1.0
2000-09-20,7.0,7.06,6.75,6.75,24000,560.0,564.8,540.0,540.0,300,0.0,1.0
2000-09-21,6.88,7.0,6.63,6.88,24000,550.4,560.0,530.4,550.4,300,0.0,1.0
2000-09-22,6.88,6.88,6.5,6.69,16000,550.4,550.4,520.0,535.2,200,0.0,1.0
2000-09-25,7.0,7.0,6.5,6.75,64000,560.0,560.0,520.0,540.0,800,0.0,1.0
2000-09-26,6.94,6.94,6.56,6.63,48000,555.2,555.2,524.8,530.4,600,0.0,1.0
2000-09-27,6.81,6.88,6.13,6.88,80000,544.8,550.4,490.4,550.4,1000,0.0,1.0
2000-09-28,6.69,6.81,6.69,6.69,32000,535.2,544.8,535.2,535.2,400,0.0,1.0
2000-09-29,6.88,7.0,6.69,6.75,8000,550.4,560.0,535.2,540.0,100,0.0,1.0
2000-10-02,6.53,7.0,6.25,6.69,24000,522.4,560.0,500.0,535.2,300,0.0,1.0
2000-10-03,6.75,6.75,6.41,6.41,184000,540.0,540.0,512.8,512.8,2300,0.0,1.0
2000-10-04,6.5,6.75,6.25,6.75,32000,520.0,540.0,500.0,540.0,400,0.0,1.0
2000-10-05,6.0,6.44,6.0,6.41,80000,480.0,515.2,480.0,512.8,1000,0.0,1.0
2000-10-06,6.0,6.13,5.38,6.13,192000,480.0,490.4,430.4,490.4,2400,0.0,1.0
2000-10-09,5.81,5.81,5.31,5.59,24000,464.8,464.8,424.8,447.2,300,0.0,1.0
2000-10-10,5.25,5.5,5.09,5.25,80000,420.0,440.0,407.2,420.0,1000,0.0,1.0
2000-10-11,5.0,5.19,4.81,5.0,96000,400.0,415.2,384.8,400.0,1200,0.0,1.0
2000-10-12,4.34,4.75,4.25,4.5,328000,347.2,380.0,340.0,360.0,4100,0.0,1.0
2000-10-13,5.63,5.69,4.06,4.25,200000,450.4,455.2,324.8,340.0,2500,0.0,1.0
2000-10-16,5.0,5.69,4.94,5.5,24000,400.0,455.2,395.2,440.0,300,0.0,1.0
2000-10-17,5.0,5.63,4.88,4.88,48000,400.0,450.4,390.4,390.4,600,0.0,1.0
2000-10-18,4.69,4.91,4.31,4.91,8000,375.2,392.8,344.8,392.8,100,0.0,1.0
2000-10-19,5.25,5.25,4.63,4.88,32000,420.0,420.0,370.4,390.4,400,0.0,1.0
2000-10-20,5.13,5.25,5.0,5.06,24000,410.4,420.0,400.0,404.8,300,0.0,1.0
2000-10-23,5.0,5.0,4.5,4.88,72000,400.0,400.0,360.0,390.4,900,0.0,1.0
2000-10-24,4.81,5.0,4.5,5.0,48000,384.8,400.0,360.0,400.0,600,0.0,1.0
2000-10-25,4.75,4.97,4.56,4.88,32000,380.0,397.6,364.8,390.4,400,0.0,1.0
2000-10-26,4.69,4.72,4.5,4.5,24000,375.2,377.6,360.0,360.0,300,0.0,1.0
2000-10-27,4.75,4.75,4.5,4.56,16000,380.0,380.0,360.0,364.8,200,0.0,1.0
2000-10-30,4.94,4.94,4.63,4.69,24000,395.2,395.2,370.4,375.2,300,0.0,1.0
2000-10-31,5.0,5.25,4.88,4.88,56000,400.0,420.0,390.4,390.4,700,0.0,1.0
2000-11-01,5.0,5.19,4.88,4.88,88000,400.0,415.2,390.4,390.4,1100,0.0,1.0
2000-11-02,5.41,5.63,4.94,5.0,120000,432.8,450.4,395.2,400.0,1500,0.0,1.0
2000-11-03,5.31,5.38,5.22,5.22,24000,424.8,430.4,417.6,417.6,300,0.0,1.0
2000-11-06,5.63,5.69,5.31,5.38,96000,450.4,455.2,424.8,430.4,1200,0.0,1.0
2000-11-07,5.38,5.56,5.0,5.03,48000,430.4,444.8,400.0,402.4,600,0.0,1.0
2000-11-08,5.5,5.56,5.25,5.31,16000,440.0,444.8,420.0,424.8,200,0.0,1.0
2000-11-09,5.56,5.56,5.13,5.44,112000,444.8,444.8,410.4,435.2,1400,0.0,1.0
2000-11-10,5.44,5.5,4.94,4.94,40000,435.2,440.0,395.2,395.2,500,0.0,1.0
2000-11-13,5.5,5.5,5.19,5.19,40000,440.0,440.0,415.2,415.2,500,0.0,1.0
2000-11-14,5.88,5.88,5.38,5.38,64000,470.4,470.4,430.4,430.4,800,0.0,1.0
2000-11-15,6.0,6.0,5.5,5.75,104000,480.0,480.0,440.0,460.0,1300,0.0,1.0
2000-11-16,5.5,6.06,5.44,5.88,48000,440.0,484.8,435.2,470.4,600,0.0,1.0
2000-11-17,5.56,5.56,5.13,5.44,24000,444.8,444.8,410.4,435.2,300,0.0,1.0
2000-11-20,5.5,5.56,5.27,5.56,0,440.0,444.8,421.6,444.8,0,0.0,1.0
2000-11-21,5.38,5.44,4.97,5.25,24000,430.4,435.2,397.6,420.0,300,0.0,1.0
2000-11-22,4.94,5.31,4.69,4.97,40000,395.2,424.8,375.2,397.6,500,0.0,1.0
2000-11-24,5.0,5.0,4.69,4.94,32000,400.0,400.0,375.2,395.2,400,0.0,1.0
2000-11-27,4.56,4.81,4.5,4.75,64000,364.8,384.8,360.0,380.0,800,0.0,1.0
2000-11-28,3.88,4.47,3.75,4.47,32000,310.4,357.6,300.0,357.6,400,0.0,1.0
2000-11-29,3.69,4.0,3.5,4.0,72000,295.2,320.0,280.0,320.0,900,0.0,1.0
2000-11-30,3.44,3.56,3.31,3.34,248000,275.2,284.8,264.8,267.2,3100,0.0,1.0
2000-12-01,3.91,3.94,3.25,3.34,16000,312.8,315.2,260.0,267.2,200,0.0,1.0
2000-12-04,3.72,3.94,3.25,3.53,24000,297.6,315.2,260.0,282.4,300,0.0,1.0
2000-12-05,3.5,3.66,3.19,3.31,72000,280.0,292.8,255.2,264.8,900,0.0,1.0
2000-12-06,3.41,3.56,3.03,3.38,136000,272.8,284.8,242.4,270.4,1700,0.0,1.0
2000-12-07,3.5,3.5,3.31,3.31,88000,280.0,280.0,264.8,264.8,1100,0.0,1.0
2000-12-08,3.5,3.56,3.38,3.47,88000,280.0,284.8,270.4,277.6,1100,0.0,1.0
2000-12-11,3.75,3.75,3.41,3.59,72000,300.0,300.0,272.8,287.2,900,0.0,1.0
2000-12-12,4.0,4.44,3.5,3.5,488000,320.0,355.2,280.0,280.0,6100,0.0,1.0
2000-12-13,3.88,4.06,3.66,3.88,32000,310.4,324.8,292.8,310.4,400,0.0,1.0
2000-12-14,3.66,3.94,3.63,3.66,16000,292.8,315.2,290.4,292.8,200,0.0,1.0
2000-12-15,3.5,3.63,3.5,3.56,8000,280.0,290.4,280.0,284.8,100,0.0,1.0
2000-12-18,3.34,3.56,3.16,3.56,56000,267.2,284.8,252.8,284.8,700,0.0,1.0
2000-12-19,3.31,3.34,2.94,3.25,96000,264.8,267.2,235.2,260.0,1200,0.0,1.0
2000-12-20,3.06,3.06,2.5,3.0,296000,244.8,244.8,200.0,240.0,3700,0.0,1.0
2000-12-21,3.0,3.0,2.5,2.5,64000,240.0,240.0,200.0,200.0,800,0.0,1.0
2000-12-22,3.25,3.25,2.75,2.81,72000,260.0,260.0,220.0,224.8,900,0.0,1.0
2000-12-26,3.31,3.31,2.75,2.75,256000,264.8,264.8,220.0,220.0,3200,0.0,1.0
2000-12-27,3.13,3.19,2.81,3.13,88000,250.4,255.2,224.8,250.4,1100,0.0,1.0
2000-12-28,2.78,3.06,2.59,2.94,112000,222.4,244.8,207.2,235.2,1400,0.0,1.0
2000-12-29,2.88,2.94,2.69,2.94,168000,230.4,235.2,215.2,235.2,2100,0.0,1.0
2001-01-02,2.563,2.688,2.125,2.563,65700,205.04,215.04,170.0,205.04,821.25,0.0,1.0
2001-01-03,2.563,2.625,2.188,2.188,81200,205.04,210.0,175.04,175.04,1015,0.0,1.0
2001-01-04,2.656,2.656,2.063,2.625,58700,212.48,212.48,165.04,210.0,733.75,0.0,1.0
2001-01-05,2.25,2.625,2.25,2.375,29200,180.0,210.0,180.0,190.0,365,0.0,1.0
2001-01-08,2.375,2.438,2.031,2.25,56600,190.0,195.04,162.48,180.0,707.5,0.0,1.0
2001-01-09,2.438,2.438,2.188,2.375,91100,195.04,195.04,175.04,190.0,1138.75,0.0,1.0
2001-01-10,2.375,2.5,2.313,2.313,55000,190.0,200.0,185.04,185.04,687.5,0.0,1.0
2001-01-11,2.844,3.0,2.313,2.313,165000,227.52,240.0,185.04,185.04,2062.5,0.0,1.0
2001-01-12,3.0,3.0,2.813,2.813,59800,240.0,240.0,225.04,225.04,747.5,0.0,1.0
2001-01-16,3.188,3.25,2.875,3.0,52800,255.04,260.0,230.0,240.0,660,0.0,1.0
2001-01-17,3.656,3.656,3.063,3.063,185500,292.48,292.48,245.04,245.04,2318.75,0.0,1.0
2001-01-18,3.875,4.0,3.563,3.563,88500,310.0,320.0,285.04,285.04,1106.25,0.0,1.0
2001-01-19,3.875,3.875,3.875,3.875,32000,310.0,310.0,310.0,310.0,400,0.0,1.0
2001-01-22,3.656,3.656,3.438,3.625,82200,292.48,292.48,275.04,290.0,1027.5,0.0,1.0
2001-01-23,3.594,3.594,3.188,3.25,46600,287.52,287.52,255.04,260.0,582.5,0.0,1.0
2001-01-24,3.875,3.938,3.5,3.5,81400,310.0,315.04,280.0,280.0,1017.5,0.0,1.0
2001-01-25,3.5,3.688,3.438,3.625,34400,280.0,295.04,275.04,290.0,430,0.0,1.0
2001-01-26,3.625,3.688,3.0,3.406,49300,290.0,295.04,240.0,272.48,616.25,0.0,1.0
2001-01-29,3.625,3.625,3.344,3.469,36900,290.0,290.0,267.52,277.52,461.25,0.0,1.0
2001-01-30,3.906,4.172,3.344,3.531,139400,312.48,333.76,267.52,282.48,1742.5,0.0,1.0
2001-01-31,3.75,3.75,3.75,3.75,37000,300.0,300.0,300.0,300.0,462.5,0.0,1.0
2001-02-01,3.75,3.781,3.656,3.75,4600,300.0,302.48,292.48,300.0,57.5,0.0,1.0
2001-02-02,3.531,3.781,3.531,3.781,5000,282.48,302.48,282.48,302.48,62.5,0.0,1.0
2001-02-05,3.375,3.563,3.188,3.5,91100,270.0,285.04,255.04,280.0,1138.75,0.0,1.0
2001-02-06,3.5,3.563,3.125,3.125,29500,280.0,285.04,250.0,250.0,368.75,0.0,1.0
2001-02-07,3.313,3.5,3.156,3.156,25100,265.04,280.0,252.48,252.48,313.75,0.0,1.0
2001-02-08,3.531,3.563,3.25,3.25,42000,282.48,285.04,260.0,260.0,525,0.0,1.0
2001-02-09,3.469,3.531,3.313,3.5,32400,277.52,282.48,265.04,280.0,405,0.0,1.0
2001-02-12,3.5,3.656,3.25,3.438,34900,280.0,292.48,260.0,275.04,436.25,0.0,1.0
2001-02-13,3.563,3.563,3.375,3.438,7000,285.04,285.04,270.0,275.04,87.5,0.0,1.0
2001-02-14,3.813,3.875,3.094,3.25,227100,305.04,310.0,247.52,260.0,2838.75,0.0,1.0
2001-02-15,3.75,3.875,3.625,3.859,38300,300.0,310.0,290.0,308.72,478.75,0.0,1.0
2001-02-16,3.625,3.813,3.438,3.75,31700,290.0,305.04,275.04,300.0,396.25,0.0,1.0
2001-02-20,3.5,3.75,3.438,3.563,30800,280.0,300.0,275.04,285.04,385,0.0,1.0
2001-02-21,3.438,3.5,3.375,3.406,21300,275.04,280.0,270.0,272.48,266.25,0.0,1.0
2001-02-22,3.313,3.438,3.188,3.281,60500,265.04,275.04,255.04,262.48,756.25,0.0,1.0
2001-02-23,3.313,3.313,3.125,3.156,14000,265.04,265.04,250.0,252.48,175,0.0,1.0
2001-02-26,3.313,3.469,3.0,3.188,44200,265.04,277.52,240.0,255.04,552.5,0.0,1.0
2001-02-27,3.313,3.469,3.0,3.0,20000,265.04,277.52,240.0,240.0,250,0.0,1.0
2001-02-28,3.313,3.313,3.125,3.25,8500,265.04,265.04,250.0,260.0,106.25,0.0,1.0
2001-03-01,3.375,3.5,3.125,3.125,25000,270.0,280.0,250.0,250.0,312.5,0.0,1.0
2001-03-02,3.25,3.25,3.156,3.156,14700,260.0,260.0,252.48,252.48,183.75,0.0,1.0
2001-03-05,3.25,3.344,3.156,3.188,18900,260.0,267.52,252.48,255.04,236.25,0.0,1.0
2001-03-06,3.313,3.313,3.188,3.25,11300,265.04,265.04,255.04,260.0,141.25,0.0,1.0
2001-03-07,3.188,3.313,3.0,3.188,40000,255.04,265.04,240.0,255.04,500,0.0,1.0
2001-03-08,3.031,3.188,3.0,3.156,38600,242.48,255.04,240.0,252.48,482.5,0.0,1.0
2001-03-09,3.0,3.031,2.656,3.031,35100,240.0,242.48,212.48,242.48,438.75,0.0,1.0
2001-03-12,2.75,3.0,2.656,2.75,22500,220.0,240.0,212.48,220.0,281.25,0.0,1.0
2001-03-13,2.563,2.875,2.531,2.625,30900,205.04,230.0,202.48,210.0,386.25,0.0,1.0
2001-03-14,2.656,2.656,2.5,2.594,19000,212.48,212.48,200.0,207.52,237.5,0.0,1.0
2001-03-15,2.563,2.688,2.563,2.563,4700,205.04,215.04,205.04,205.04,58.75,0.0,1.0
2001-03-16,2.563,2.625,2.5,2.563,8100,205.04,210.0,200.0,205.04,101.25,0.0,1.0
2001-03-19,2.438,2.5,2.344,2.5,11700,195.04,200.0,187.52,200.0,146.25,0.0,1.0
2001-03-20,2.563,2.688,2.438,2.438,9000,205.04,215.04,195.04,195.04,112.5,0.0,1.0
2001-03-21,2.469,2.594,2.375,2.594,3200,197.52,207.52,190.0,207.52,40,0.0,1.0
2001-03-22,2.25,2.438,2.125,2.344,41200,180.0,195.04,170.0,187.52,515,0.0,1.0
2001-03-23,2.438,2.75,2.094,2.094,5200,195.04,220.0,167.52,167.52,65,0.0,1.0
2001-03-26,2.25,2.5,2.25,2.5,15700,180.0,200.0,180.0,200.0,196.25,0.0,1.0
2001-03-27,2.27,2.49,2.2,2.2,31300,181.6,199.2,176.0,176.0,391.25,0.0,1.0
2001-03-28,2.23,2.3,2.13,2.3,4000,178.4,184.0,170.4,184.0,50,0.0,1.0
2001-03-29,2.17,2.32,2.0,2.25,14900,173.6,185.6,160.0,180.0,186.25,0.0,1.0
2001-03-30,2.15,2.18,2.12,2.12,3200,172.0,174.4,169.6,169.6,40,0.0,1.0
2001-04-02,2.0,2.14,1.87,2.05,32700,160.0,171.2,149.6,164.0,408.75,0.0,1.0
2001-04-03,1.91,2.04,1.9,2.04,10900,152.8,163.2,152.0,163.2,136.25,0.0,1.0
2001-04-04,1.96,2.0,1.75,2.0,25800,156.8,160.0,140.0,160.0,322.5,0.0,1.0
2001-04-05,2.02,2.02,1.67,1.95,34100,161.6,161.6,133.6,156.0,426.25,0.0,1.0
2001-04-06,2.06,2.08,1.93,1.99,11500,164.8,166.4,154.4,159.2,143.75,0.0,1.0
2001-04-09,1.98,2.06,1.93,2.06,11300,158.4,164.8,154.4,164.8,141.25,0.0,1.0
2001-04-10,2.05,2.1,1.71,1.93,45700,164.0,168.0,136.8,154.4,571.25,0.0,1.0
2001-04-11,2.04,2.12,1.81,2.05,18700,163.2,169.6,144.8,164.0,233.75,0.0,1.0
2001-04-12,2.0,2.2,1.85,1.85,5900,160.0,176.0,148.0,148.0,73.75,0.0,1.0
2001-04-16,1.96,2.0,1.8,1.97,18400,156.8,160.0,144.0,157.6,230,0.0,1.0
2001-04-17,1.9,1.98,1.6,1.95,49000,152.0,158.4,128.0,156.0,612.5,0.0,1.0
2001-04-18,1.99,2.01,1.76,1.76,48200,159.2,160.8,140.8,140.8,602.5,0.0,1.0
2001-04-19,2.05,2.05,1.98,1.99,41700,164.0,164.0,158.4,159.2,521.25,0.0,1.0
2001-04-20,2.1,2.15,2.0,2.05,28000,168.0,172.0,160.0,164.0,350,0.0,1.0
2001-04-23,2.11,2.14,2.05,2.14,30300,168.8,171.2,164.0,171.2,378.75,0.0,1.0
2001-04-24,2.2,2.25,2.0,2.09,6200,176.0,180.0,160.0,167.2,77.5,0.0,1.0
2001-04-25,2.13,2.2,1.94,2.0,11400,170.4,176.0,155.2,160.0,142.5,0.0,1.0
2001-04-26,2.22,2.22,2.0,2.0,14200,177.6,177.6,160.0,160.0,177.5,0.0,1.0
2001-04-27,2.03,2.17,1.95,2.04,17700,162.4,173.6,156.0,163.2,221.25,0.0,1.0
2001-04-30,2.09,2.13,1.95,1.95,35200,167.2,170.4,156.0,156.0,440,0.0,1.0
2001-05-01,2.4,2.4,2.08,2.08,57800,192.0,192.0,166.4,166.4,722.5,0.0,1.0
2001-05-02,2.85,3.07,2.4,2.45,101600,228.0,245.6,192.0,196.0,1270,0.0,1.0
2001-05-03,2.61,2.87,2.55,2.8,9900,208.8,229.6,204.0,224.0,123.75,0.0,1.0
2001-05-04,2.5,2.55,2.4,2.55,22400,200.0,204.0,192.0,204.0,280,0.0,1.0
2001-05-07,2.59,2.65,2.3,2.5,65200,207.2,212.0,184.0,200.0,815,0.0,1.0
2001-05-08,2.72,2.8,2.58,2.72,45300,217.6,224.0,206.4,217.6,566.25,0.0,1.0
2001-05-09,2.5,2.69,2.43,2.58,35500,200.0,215.2,194.4,206.4,443.75,0.0,1.0
2001-05-10,2.39,2.5,2.3,2.48,14000,191.2,200.0,184.0,198.4,175,0.0,1.0
2001-05-11,2.33,2.38,2.26,2.38,10800,186.4,190.4,180.8,190.4,135,0.0,1.0
2001-05-14,2.17,2.4,2.17,2.4,13800,173.6,192.0,173.6,192.0,172.5,0.0,1.0
2001-05-15,2.24,2.27,2.2,2.2,1700,179.2,181.6,176.0,176.0,21.25,0.0,1.0
2001-05-16,2.48,2.5,2.15,2.2,21300,198.4,200.0,172.0,176.0,266.25,0.0,1.0
2001-05-17,2.64,2.75,2.57,2.57,3800,211.2,220.0,205.6,205.6,47.5,0.0,1.0
2001-05-18,2.5,2.65,2.26,2.65,13200,200.0,212.0,180.8,212.0,165,0.0,1.0
2001-05-21,2.39,2.55,2.26,2.5,10400,191.2,204.0,180.8,200.0,130,0.0,1.0
2001-05-22,2.49,2.53,2.31,2.45,8500,199.2,202.4,184.8,196.0,106.25,0.0,1.0
2001-05-23,2.47,2.5,2.31,2.45,10100,197.6,200.0,184.8,196.0,126.25,0.0,1.0
2001-05-24,2.5,2.5,2.4,2.47,13400,200.0,200.0,192.0,197.6,167.5,0.0,1.0
2001-05-25,2.56,2.56,2.45,2.52,11400,204.8,204.8,196.0,201.6,142.5,0.0,1.0
2001-05-29,2.575,2.6,2.45,2.6,1700,206.0,208.0,196.0,208.0,21.25,0.0,1.0
2001-05-30,2.47,2.54,2.32,2.45,7300,197.6,203.2,185.6,196.0,91.25,0.0,1.0
2001-05-31,2.49,2.49,2.3,2.3,900,199.2,199.2,184.0,184.0,11.25,0.0,1.0
2001-06-01,2.44,2.46,2.2,2.46,19100,195.2,196.8,176.0,196.8,238.75,0.0,1.0
2001-06-04,2.3,2.36,2.14,2.36,12000,184.0,188.8,171.2,188.8,150,0.0,1.0
2001-06-05,2.42,2.42,2.17,2.19,26400,193.6,193.6,173.6,175.2,330,0.0,1.0
2001-06-06,2.24,2.4,2.2,2.2,8500,179.2,192.0,176.0,176.0,106.25,0.0,1.0
2001-06-07,2.3,2.41,2.18,2.37,7900,184.0,192.8,174.4,189.6,98.75,0.0,1.0
2001-06-08,2.35,2.35,2.19,2.19,1900,188.0,188.0,175.2,175.2,23.75,0.0,1.0
2001-06-11,2.35,2.35,2.19,2.19,400,188.0,188.0,175.2,175.2,5,0.0,1.0
2001-06-12,2.34,2.35,2.22,2.3,6200,187.2,188.0,177.6,184.0,77.5,0.0,1.0
2001-06-13,2.51,2.54,2.25,2.32,28000,200.8,203.2,180.0,185.6,350,0.0,1.0
2001-06-14,2.51,2.54,2.45,2.5,21200,200.8,203.2,196.0,200.0,265,0.0,1.0
2001-06-15,2.51,2.52,2.45,2.52,13500,200.8,201.6,196.0,201.6,168.75,0.0,1.0
2001-06-18,2.4,2.48,2.25,2.25,6900,192.0,198.4,180.0,180.0,86.25,0.0,1.0
2001-06-19,2.24,2.4,2.12,2.31,68300,179.2,192.0,169.6,184.8,853.75,0.0,1.0
2001-06-20,2.2,2.34,2.15,2.34,2800,176.0,187.2,172.0,187.2,35,0.0,1.0
2001-06-21,2.2,2.43,2.0,2.28,4900,176.0,194.4,160.0,182.4,61.25,0.0,1.0
2001-06-22,2.19,2.19,2.03,2.03,1700,175.2,175.2,162.4,162.4,21.25,0.0,1.0
2001-06-25,2.22,2.28,2.0,2.0,1200,177.6,182.4,160.0,160.0,15,0.0,1.0
2001-06-26,2.25,2.37,2.1,2.37,11400,180.0,189.6,168.0,189.6,142.5,0.0,1.0
2001-06-27,2.3,2.3,2.3,2.3,100,184.0,184.0,184.0,184.0,1.25,0.0,1.0
2001-06-28,2.2,2.2,2.05,2.1,5200,176.0,176.0,164.0,168.0,65,0.0,1.0
2001-06-29,2.2,2.2,2.2,2.2,0,176.0,176.0,176.0,176.0,0,0.0,1.0
2001-07-02,2.06,2.16,1.95,2.05,13100,164.8,172.8,156.0,164.0,163.75,0.0,1.0
2001-07-03,2.06,2.06,2.02,2.02,2000,164.8,164.8,161.6,161.6,25,0.0,1.0
2001-07-05,1.95,2.04,1.8,1.85,7600,156.0,163.2,144.0,148.0,95,0.0,1.0
2001-07-06,2.04,2.05,1.9,2.02,13000,163.2,164.0,152.0,161.6,162.5,0.0,1.0
2001-07-09,1.95,2.0,1.8,1.8,5600,156.0,160.0,144.0,144.0,70,0.0,1.0
2001-07-10,1.9,1.9,1.81,1.82,11200,152.0,152.0,144.8,145.6,140,0.0,1.0
2001-07-11,1.95,1.95,1.8,1.95,14300,156.0,156.0,144.0,156.0,178.75,0.0,1.0
2001-07-12,1.9,1.95,1.8,1.8,14100,152.0,156.0,144.0,144.0,176.25,0.0,1.0
2001-07-13,1.89,1.9,1.7,1.8,5400,151.2,152.0,136.0,144.0,67.5,0.0,1.0
2001-07-16,1.94,1.95,1.79,1.79,26000,155.2,156.0,143.2,143.2,325,0.0,1.0
2001-07-17,1.96,1.96,1.9,1.9,4700,156.8,156.8,152.0,152.0,58.75,0.0,1.0
2001-07-18,1.93,1.96,1.89,1.89,31800,154.4,156.8,151.2,151.2,397.5,0.0,1.0
2001-07-19,2.1,2.19,1.93,1.93,382800,168.0,175.2,154.4,154.4,4785,0.0,1.0
2001-07-20,2.31,2.31,2.1,2.1,18000,184.8,184.8,168.0,168.0,225,0.0,1.0
2001-07-23,2.41,2.41,2.25,2.3,36400,192.8,192.8,180.0,184.0,455,0.0,1.0
2001-07-24,2.47,2.48,2.35,2.48,72900,197.6,198.4,188.0,198.4,911.25,0.0,1.0
2001-07-25,2.29,2.4,2.21,2.37,42700,183.2,192.0,176.8,189.6,533.75,0.0,1.0
2001-07-26,2.29,2.29,2.16,2.16,5200,183.2,183.2,172.8,172.8,65,0.0,1.0
2001-07-27,2.29,2.29,2.29,2.29,1000,183.2,183.2,183.2,183.2,12.5,0.0,1.0
2001-07-30,2.25,2.25,2.15,2.18,2900,180.0,180.0,172.0,174.4,36.25,0.0,1.0
2001-07-31,2.329,2.329,2.16,2.209,20800,186.32,186.32,172.8,176.72,260,0.0,1.0
2001-08-01,2.42,2.59,2.33,2.33,83800,193.6,207.2,186.4,186.4,1047.5,0.0,1.0
2001-08-02,2.49,2.5,2.4,2.4,24100,199.2,200.0,192.0,192.0,301.25,0.0,1.0
2001-08-03,2.45,2.5,2.35,2.5,9600,196.0,200.0,188.0,200.0,120,0.0,1.0
2001-08-06,2.38,2.4,2.33,2.35,14900,190.4,192.0,186.4,188.0,186.25,0.0,1.0
2001-08-07,2.38,2.38,2.31,2.32,2500,190.4,190.4,184.8,185.6,31.25,0.0,1.0
2001-08-08,2.45,2.45,2.281,2.325,3800,196.0,196.0,182.48,186.0,47.5,0.0,1.0
2001-08-09,2.45,2.45,2.45,2.45,0,196.0,196.0,196.0,196.0,0,0.0,1.0
2001-08-10,2.45,2.45,2.45,2.45,0,196.0,196.0,196.0,196.0,0,0.0,1.0
2001-08-13,2.35,2.4,2.29,2.305,20800,188.0,192.0,183.2,184.4,260,0.0,1.0
2001-08-14,2.38,2.38,2.3,2.3,3500,190.4,190.4,184.0,184.0,43.75,0.0,1.0
2001-08-15,2.35,2.35,2.29,2.335,10300,188.0,188.0,183.2,186.8,128.75,0.0,1.0
2001-08-16,2.35,2.35,2.35,2.35,0,188.0,188.0,188.0,188.0,0,0.0,1.0
2001-08-17,2.3,2.34,2.11,2.19,13400,184.0,187.2,168.8,175.2,167.5,0.0,1.0
2001-08-20,2.3,2.3,2.3,2.3,0,184.0,184.0,184.0,184.0,0,0.0,1.0
2001-08-21,2.25,2.29,2.13,2.13,1500,180.0,183.2,170.4,170.4,18.75,0.0,1.0
2001-08-22,2.23,2.23,2.11,2.11,6500,178.4,178.4,168.8,168.8,81.25,0.0,1.0
2001-08-23,2.27,2.27,2.11,2.111,23000,181.6,181.6,168.8,168.88,287.5,0.0,1.0
2001-08-24,2.26,2.26,2.25,2.26,5300,180.8,180.8,180.0,180.8,66.25,0.0,1.0
2001-08-27,2.26,2.26,2.16,2.16,1300,180.8,180.8,172.8,172.8,16.25,0.0,1.0
2001-08-28,2.15,2.17,1.94,1.98,93800,172.0,173.6,155.2,158.4,1172.5,0.0,1.0
2001-08-29,2.08,2.08,1.9,1.96,12600,166.4,166.4,152.0,156.8,157.5,0.0,1.0
2001-08-30,2.05,2.09,1.88,2.09,7100,164.0,167.2,150.4,167.2,88.75,0.0,1.0
2001-08-31,2.1,2.1,1.81,1.88,16100,168.0,168.0,144.8,150.4,201.25,0.0,1.0
2001-09-04,2.0,2.09,1.802,2.0,16800,160.0,167.2,144.16,160.0,210,0.0,1.0
2001-09-05,1.98,1.99,1.74,1.78,12500,158.4,159.2,139.2,142.4,156.25,0.0,1.0
2001-09-06,1.81,1.95,1.75,1.8,9700,144.8,156.0,140.0,144.0,121.25,0.0,1.0
2001-09-07,1.88,1.88,1.65,1.74,10900,150.4,150.4,132.0,139.2,136.25,0.0,1.0
2001-09-10,1.65,1.75,1.55,1.65,41700,132.0,140.0,124.0,132.0,521.25,0.0,1.0
2001-09-17,1.6,1.65,1.35,1.57,14500,128.0,132.0,108.0,125.6,181.25,0.0,1.0
2001-09-18,1.59,1.59,1.59,1.59,300,127.2,127.2,127.2,127.2,3.75,0.0,1.0
2001-09-19,1.69,1.69,1.46,1.69,11500,135.2,135.2,116.8,135.2,143.75,0.0,1.0
2001-09-20,1.48,1.55,1.36,1.55,11600,118.4,124.0,108.8,124.0,145,0.0,1.0
2001-09-21,1.46,1.46,1.35,1.46,11400,116.8,116.8,108.0,116.8,142.5,0.0,1.0
2001-09-24,1.64,1.65,1.35,1.35,31100,131.2,132.0,108.0,108.0,388.75,0.0,1.0
2001-09-25,1.64,1.64,1.64,1.64,8000,131.2,131.2,131.2,131.2,100,0.0,1.0
2001-09-26,1.75,1.84,1.64,1.64,17100,140.0,147.2,131.2,131.2,213.75,0.0,1.0
2001-09-27,1.7,1.7,1.62,1.63,6800,136.0,136.0,129.6,130.4,85,0.0,1.0
2001-09-28,1.71,1.74,1.56,1.69,29500,136.8,139.2,124.8,135.2,368.75,0.0,1.0
2001-10-01,1.79,1.79,1.66,1.66,3300,143.2,143.2,132.8,132.8,41.25,0.0,1.0
2001-10-02,1.79,1.79,1.75,1.75,3100,143.2,143.2,140.0,140.0,38.75,0.0,1.0
2001-10-03,1.86,1.86,1.18,1.86,49700,148.8,148.8,94.4,148.8,621.25,0.0,1.0
2001-10-04,1.87,1.87,1.645,1.87,600,149.6,149.6,131.6,149.6,7.5,0.0,1.0
2001-10-05,1.87,1.87,1.87,1.87,0,149.6,149.6,149.6,149.6,0,0.0,1.0
2001-10-08,1.74,1.74,1.53,1.74,2200,139.2,139.2,122.4,139.2,27.5,0.0,1.0
2001-10-09,1.74,1.74,1.53,1.53,1200,139.2,139.2,122.4,122.4,15,0.0,1.0
2001-10-10,1.7,1.7,1.23,1.23,37000,136.0,136.0,98.4,98.4,462.5,0.0,1.0
2001-10-11,1.7,1.7,1.65,1.65,2400,136.0,136.0,132.0,132.0,30,0.0,1.0
2001-10-12,1.43,2.37,1.43,2.37,7300,114.4,189.6,114.4,189.6,91.25,0.0,1.0
2001-10-15,1.55,1.7,1.33,1.33,13700,124.0,136.0,106.4,106.4,171.25,0.0,1.0
2001-10-16,1.53,1.58,1.32,1.32,10700,122.4,126.4,105.6,105.6,133.75,0.0,1.0
2001-10-17,1.44,1.55,0.91,1.42,18400,115.2,124.0,72.8,113.6,230,0.0,1.0
2001-10-18,1.42,1.42,1.42,1.42,7500,113.6,113.6,113.6,113.6,93.75,0.0,1.0
2001-10-19,1.43,1.47,1.35,1.35,14600,114.4,117.6,108.0,108.0,182.5,0.0,1.0
2001-10-22,1.4,1.47,1.05,1.301,23200,112.0,117.6,84.0,104.08,290,0.0,1.0
2001-10-23,1.55,1.61,1.3,1.3,24300,124.0,128.8,104.0,104.0,303.75,0.0,1.0
2001-10-24,1.6,1.6,1.45,1.48,8400,128.0,128.0,116.0,118.4,105,0.0,1.0
2001-10-25,1.57,1.57,1.38,1.38,1100,125.6,125.6,110.4,110.4,13.75,0.0,1.0
2001-10-26,1.68,1.68,1.45,1.59,15300,134.4,134.4,116.0,127.2,191.25,0.0,1.0
2001-10-29,1.66,1.68,1.4,1.68,13600,132.8,134.4,112.0,134.4,170,0.0,1.0
2001-10-30,1.59,1.68,1.39,1.68,15600,127.2,134.4,111.2,134.4,195,0.0,1.0
2001-10-31,1.62,1.62,1.4,1.4,400,129.6,129.6,112.0,112.0,5,0.0,1.0
2001-11-01,1.67,1.68,1.39,1.4,2000,133.6,134.4,111.2,112.0,25,0.0,1.0
2001-11-02,1.66,1.66,1.38,1.39,4000,132.8,132.8,110.4,111.2,50,0.0,1.0
2001-11-05,1.59,1.59,1.4,1.4,200,127.2,127.2,112.0,112.0,2.5,0.0,1.0
2001-11-06,1.5,1.5,1.45,1.5,4200,120.0,120.0,116.0,120.0,52.5,0.0,1.0
2001-11-07,1.52,1.55,1.4,1.55,58900,121.6,124.0,112.0,124.0,736.25,0.0,1.0
2001-11-08,1.49,1.55,1.39,1.39,35700,119.2,124.0,111.2,111.2,446.25,0.0,1.0
2001-11-09,1.49,1.49,1.49,1.49,0,119.2,119.2,119.2,119.2,0,0.0,1.0
2001-11-12,1.6,1.6,1.45,1.5,66300,128.0,128.0,116.0,120.0,828.75,0.0,1.0
2001-11-13,1.7,1.7,1.54,1.6,6600,136.0,136.0,123.2,128.0,82.5,0.0,1.0
2001-11-14,1.53,1.7,1.53,1.6,6400,122.4,136.0,122.4,128.0,80,0.0,1.0
2001-11-15,1.65,1.69,1.54,1.69,1000,132.0,135.2,123.2,135.2,12.5,0.0,1.0
2001-11-16,1.65,1.65,1.54,1.54,1100,132.0,132.0,123.2,123.2,13.75,0.0,1.0
2001-11-19,1.69,1.69,1.54,1.65,15200,135.2,135.2,123.2,132.0,190,0.0,1.0
2001-11-20,1.74,1.74,1.6,1.6,18000,139.2,139.2,128.0,128.0,225,0.0,1.0
2001-11-21,1.74,1.74,1.61,1.74,6000,139.2,139.2,128.8,139.2,75,0.0,1.0
2001-11-23,1.74,1.74,1.74,1.74,0,139.2,139.2,139.2,139.2,0,0.0,1.0
2001-11-26,1.8,1.8,1.73,1.73,26500,144.0,144.0,138.4,138.4,331.25,0.0,1.0
2001-11-27,1.79,1.81,1.7,1.81,4500,143.2,144.8,136.0,144.8,56.25,0.0,1.0
2001-11-28,1.7,1.79,1.651,1.79,2700,136.0,143.2,132.08,143.2,33.75,0.0,1.0
2001-11-29,1.74,1.77,1.61,1.77,1300,139.2,141.6,128.8,141.6,16.25,0.0,1.0
2001-11-30,1.73,1.74,1.51,1.74,4900,138.4,139.2,120.8,139.2,61.25,0.0,1.0
2001-12-03,1.72,1.75,1.56,1.75,18300,137.6,140.0,124.8,140.0,228.75,0.0,1.0
2001-12-04,1.71,1.74,1.34,1.74,4900,136.8,139.2,107.2,139.2,61.25,0.0,1.0
2001-12-05,1.7,1.7,1.54,1.54,5300,136.0,136.0,123.2,123.2,66.25,0.0,1.0
2001-12-06,1.68,1.68,1.61,1.68,5200,134.4,134.4,128.8,134.4,65,0.0,1.0
2001-12-07,1.68,1.71,1.49,1.71,5500,134.4,136.8,119.2,136.8,68.75,0.0,1.0
2001-12-10,1.73,1.75,1.58,1.58,15100,138.4,140.0,126.4,126.4,188.75,0.0,1.0
2001-12-11,1.7,1.75,1.66,1.69,17400,136.0,140.0,132.8,135.2,217.5,0.0,1.0
2001-12-12,1.72,1.72,1.6,1.62,9800,137.6,137.6,128.0,129.6,122.5,0.0,1.0
2001-12-13,1.58,1.65,1.58,1.61,4400,126.4,132.0,126.4,128.8,55,0.0,1.0
2001-12-14,1.62,1.65,1.54,1.65,6400,129.6,132.0,123.2,132.0,80,0.0,1.0
2001-12-17,1.68,1.69,1.53,1.53,7400,134.4,135.2,122.4,122.4,92.5,0.0,1.0
2001-12-18,1.66,1.68,1.49,1.49,5300,132.8,134.4,119.2,119.2,66.25,0.0,1.0
2001-12-19,1.66,1.66,1.47,1.52,7300,132.8,132.8,117.6,121.6,91.25,0.0,1.0
2001-12-20,1.64,1.74,1.58,1.6,36400,131.2,139.2,126.4,128.0,455,0.0,1.0
2001-12-21,1.66,1.69,1.5,1.5,41900,132.8,135.2,120.0,120.0,523.75,0.0,1.0
2001-12-24,1.63,1.65,1.57,1.57,10000,130.4,132.0,125.6,125.6,125,0.0,1.0
2001-12-26,1.92,1.92,1.54,1.54,115300,153.6,153.6,123.2,123.2,1441.25,0.0,1.0
2001-12-27,1.94,1.94,1.84,1.84,18300,155.2,155.2,147.2,147.2,228.75,0.0,1.0
2001-12-28,1.99,2.0,1.68,1.99,27800,159.2,160.0,134.4,159.2,347.5,0.0,1.0
2001-12-31,2.02,2.05,1.8,1.8,68400,161.6,164.0,144.0,144.0,855,0.0,1.0
2002-01-02,2.03,2.07,1.9,1.9,2900,162.4,165.6,152.0,152.0,36.25,0.0,1.0
2002-01-03,2.06,2.08,2.06,2.08,3100,164.8,166.4,164.8,166.4,38.75,0.0,1.0
2002-01-04,1.95,2.01,1.9,1.95,11600,156.0,160.8,152.0,156.0,145,0.0,1.0
2002-01-07,1.98,2.0,1.8,1.9,11600,158.4,160.0,144.0,152.0,145,0.0,1.0
2002-01-08,1.89,1.9,1.76,1.9,27200,151.2,152.0,140.8,152.0,340,0.0,1.0
2002-01-09,1.93,1.99,1.8,1.99,600,154.4,159.2,144.0,159.2,7.5,0.0,1.0
2002-01-10,1.89,1.9,1.8,1.8,1000,151.2,152.0,144.0,144.0,12.5,0.0,1.0
2002-01-11,1.94,1.94,1.89,1.89,1000,155.2,155.2,151.2,151.2,12.5,0.0,1.0
2002-01-14,1.99,1.99,1.85,1.889,4400,159.2,159.2,148.0,151.12,55,0.0,1.0
2002-01-15,1.86,1.89,1.8,1.88,8100,148.8,151.2,144.0,150.4,101.25,0.0,1.0
2002-01-16,1.86,1.86,1.76,1.76,5400,148.8,148.8,140.8,140.8,67.5,0.0,1.0
2002-01-17,1.85,1.85,1.74,1.74,7400,148.0,148.0,139.2,139.2,92.5,0.0,1.0
2002-01-18,1.83,1.83,1.6,1.66,4200,146.4,146.4,128.0,132.8,52.5,0.0,1.0
2002-01-22,1.79,1.8,1.62,1.62,2400,143.2,144.0,129.6,129.6,30,0.0,1.0
2002-01-23,1.79,1.79,1.79,1.79,0,143.2,143.2,143.2,143.2,0,0.0,1.0
2002-01-24,1.79,1.79,1.79,1.79,0,143.2,143.2,143.2,143.2,0,0.0,1.0
2002-01-25,1.75,1.76,1.61,1.631,4900,140.0,140.8,128.8,130.48,61.25,0.0,1.0
2002-01-28,1.79,1.85,1.66,1.75,24900,143.2,148.0,132.8,140.0,311.25,0.0,1.0
2002-01-29,1.99,2.0,1.84,1.84,369900,159.2,160.0,147.2,147.2,4623.75,0.0,1.0
2002-01-30,1.93,1.96,1.53,1.95,131400,154.4,156.8,122.4,156.0,1642.5,0.0,1.0
2002-01-31,1.93,1.99,1.89,1.9,142600,154.4,159.2,151.2,152.0,1782.5,0.0,1.0
2002-02-01,1.98,1.98,1.98,1.98,100,158.4,158.4,158.4,158.4,1.25,0.0,1.0
2002-02-04,1.99,2.08,1.95,1.95,26700,159.2,166.4,156.0,156.0,333.75,0.0,1.0
2002-02-05,1.98,1.99,1.95,1.99,4200,158.4,159.2,156.0,159.2,52.5,0.0,1.0
2002-02-06,1.93,1.95,1.79,1.93,260800,154.4,156.0,143.2,154.4,3260,0.0,1.0
2002-02-07,1.88,1.9,1.79,1.9,74700,150.4,152.0,143.2,152.0,933.75,0.0,1.0
2002-02-08,1.88,1.92,1.8,1.88,189700,150.4,153.6,144.0,150.4,2371.25,0.0,1.0
2002-02-11,1.87,1.87,1.77,1.82,20100,149.6,149.6,141.6,145.6,251.25,0.0,1.0
2002-02-12,1.85,1.85,1.7,1.7,3900,148.0,148.0,136.0,136.0,48.75,0.0,1.0
2002-02-13,1.8,1.82,1.7,1.7,8600,144.0,145.6,136.0,136.0,107.5,0.0,1.0
2002-02-14,1.79,1.8,1.72,1.72,5200,143.2,144.0,137.6,137.6,65,0.0,1.0
2002-02-15,1.79,1.79,1.79,1.79,0,143.2,143.2,143.2,143.2,0,0.0,1.0
2002-02-19,1.8,1.8,1.45,1.72,12200,144.0,144.0,116.0,137.6,152.5,0.0,1.0
2002-02-20,1.8,1.8,1.65,1.8,1700,144.0,144.0,132.0,144.0,21.25,0.0,1.0
2002-02-21,1.75,1.75,1.75,1.75,400,140.0,140.0,140.0,140.0,5,0.0,1.0
2002-02-22,1.73,1.79,1.71,1.79,2100,138.4,143.2,136.8,143.2,26.25,0.0,1.0
2002-02-25,1.7,1.7,1.55,1.65,3800,136.0,136.0,124.0,132.0,47.5,0.0,1.0
2002-02-26,1.75,1.79,1.62,1.79,5400,140.0,143.2,129.6,143.2,67.5,0.0,1.0
2002-02-27,1.75,1.78,1.65,1.65,30400,140.0,142.4,132.0,132.0,380,0.0,1.0
2002-02-28,1.78,1.78,1.6,1.7,13800,142.4,142.4,128.0,136.0,172.5,0.0,1.0
2002-03-01,1.77,1.77,1.62,1.62,1800,141.6,141.6,129.6,129.6,22.5,0.0,1.0
2002-03-04,1.75,1.75,1.6,1.6,5300,140.0,140.0,128.0,128.0,66.25,0.0,1.0
2002-03-05,1.74,1.74,1.74,1.74,300,139.2,139.2,139.2,139.2,3.75,0.0,1.0
2002-03-06,1.72,1.75,1.65,1.65,7100,137.6,140.0,132.0,132.0,88.75,0.0,1.0
2002-03-07,1.74,1.74,1.65,1.65,400,139.2,139.2,132.0,132.0,5,0.0,1.0
2002-03-08,1.74,1.74,1.63,1.63,2700,139.2,139.2,130.4,130.4,33.75,0.0,1.0
2002-03-11,1.74,1.74,1.7,1.74,7200,139.2,139.2,136.0,139.2,90,0.0,1.0
2002-03-12,1.7,1.7,1.62,1.62,2300,136.0,136.0,129.6,129.6,28.75,0.0,1.0
2002-03-13,1.7,1.7,1.62,1.62,2800,136.0,136.0,129.6,129.6,35,0.0,1.0
2002-03-14,1.67,1.67,1.6,1.67,23500,133.6,133.6,128.0,133.6,293.75,0.0,1.0
2002-03-15,1.65,1.65,1.5,1.55,20100,132.0,132.0,120.0,124.0,251.25,0.0,1.0
2002-03-18,1.67,1.67,1.6,1.6,17700,133.6,133.6,128.0,128.0,221.25,0.0,1.0
2002-03-19,1.66,1.67,1.581,1.581,3000,132.8,133.6,126.48,126.48,37.5,0.0,1.0
2002-03-20,1.65,1.65,1.55,1.6,2400,132.0,132.0,124.0,128.0,30,0.0,1.0
2002-03-21,1.65,1.65,1.65,1.65,0,132.0,132.0,132.0,132.0,0,0.0,1.0
2002-03-22,1.65,1.65,1.65,1.65,300,132.0,132.0,132.0,132.0,3.75,0.0,1.0
2002-03-25,1.67,1.67,1.67,1.67,600,133.6,133.6,133.6,133.6,7.5,0.0,1.0
2002-03-26,1.64,1.64,1.57,1.57,1100,131.2,131.2,125.6,125.6,13.75,0.0,1.0
2002-03-27,1.64,1.64,1.64,1.64,0,131.2,131.2,131.2,131.2,0,0.0,1.0
2002-03-28,1.64,1.65,1.39,1.52,13100,131.2,132.0,111.2,121.6,163.75,0.0,1.0
2002-04-01,1.68,1.68,1.6,1.68,8600,134.4,134.4,128.0,134.4,107.5,0.0,1.0
2002-04-02,1.66,1.66,1.55,1.55,3500,132.8,132.8,124.0,124.0,43.75,0.0,1.0
2002-04-03,1.6,1.6,1.55,1.55,2600,128.0,128.0,124.0,124.0,32.5,0.0,1.0
2002-04-04,1.58,1.58,1.5,1.55,4400,126.4,126.4,120.0,124.0,55,0.0,1.0
2002-04-05,1.59,1.59,1.55,1.55,5500,127.2,127.2,124.0,124.0,68.75,0.0,1.0
2002-04-08,1.58,1.58,1.4,1.4,600,126.4,126.4,112.0,112.0,7.5,0.0,1.0
2002-04-09,1.58,1.58,1.58,1.58,0,126.4,126.4,126.4,126.4,0,0.0,1.0
2002-04-10,1.52,1.52,1.52,1.52,100,121.6,121.6,121.6,121.6,1.25,0.0,1.0
2002-04-11,1.51,1.52,1.41,1.41,12100,120.8,121.6,112.8,112.8,151.25,0.0,1.0
2002-04-12,1.59,1.59,1.45,1.45,3400,127.2,127.2,116.0,116.0,42.5,0.0,1.0
2002-04-15,1.52,1.55,1.42,1.42,2500,121.6,124.0,113.6,113.6,31.25,0.0,1.0
2002-04-16,1.55,1.55,1.55,1.55,300,124.0,124.0,124.0,124.0,3.75,0.0,1.0
2002-04-17,1.58,1.58,1.42,1.42,500,126.4,126.4,113.6,113.6,6.25,0.0,1.0
2002-04-18,1.58,1.58,1.58,1.58,100,126.4,126.4,126.4,126.4,1.25,0.0,1.0
2002-04-19,1.55,1.55,1.45,1.45,600,124.0,124.0,116.0,116.0,7.5,0.0,1.0
2002-04-22,1.55,1.6,1.5,1.53,15000,124.0,128.0,120.0,122.4,187.5,0.0,1.0
2002-04-23,1.5,1.55,1.43,1.43,5500,120.0,124.0,114.4,114.4,68.75,0.0,1.0
2002-04-24,1.52,1.52,1.5,1.5,2200,121.6,121.6,120.0,120.0,27.5,0.0,1.0
2002-04-25,1.48,1.5,1.37,1.43,143400,118.4,120.0,109.6,114.4,1792.5,0.0,1.0
2002-04-26,1.479,1.53,1.45,1.49,1500,118.32,122.4,116.0,119.2,18.75,0.0,1.0
2002-04-29,1.47,1.47,1.39,1.39,1400,117.6,117.6,111.2,111.2,17.5,0.0,1.0
2002-04-30,1.38,1.39,1.1,1.39,18600,110.4,111.2,88.0,111.2,232.5,0.0,1.0
2002-05-01,1.29,1.3,1.18,1.3,400,103.2,104.0,94.4,104.0,5,0.0,1.0
2002-05-02,1.37,1.37,1.18,1.37,400,109.6,109.6,94.4,109.6,5,0.0,1.0
2002-05-03,1.29,1.33,1.12,1.16,58000,103.2,106.4,89.6,92.8,725,0.0,1.0
2002-05-06,1.25,1.28,1.14,1.14,16900,100.0,102.4,91.2,91.2,211.25,0.0,1.0
2002-05-07,1.19,1.2,1.1,1.14,23900,95.2,96.0,88.0,91.2,298.75,0.0,1.0
2002-05-08,1.12,1.16,1.06,1.16,15100,89.6,92.8,84.8,92.8,188.75,0.0,1.0
2002-05-09,1.07,1.1,0.94,1.02,11500,85.6,88.0,75.2,81.6,143.75,0.0,1.0
2002-05-10,1.1,1.12,1.0,1.035,15100,88.0,89.6,80.0,82.8,188.75,0.0,1.0
2002-05-13,1.0,1.05,0.97,1.0,46200,80.0,84.0,77.6,80.0,577.5,0.0,1.0
2002-05-14,1.0,1.01,0.98,0.98,13500,80.0,80.8,78.4,78.4,168.75,0.0,1.0
2002-05-15,0.95,0.95,0.95,0.95,100,76.0,76.0,76.0,76.0,1.25,0.0,1.0
2002-05-16,0.93,1.0,0.9,0.93,33800,74.4,80.0,72.0,74.4,422.5,0.0,1.0
2002-05-17,0.86,1.0,0.79,1.0,25400,68.8,80.0,63.2,80.0,317.5,0.0,1.0
2002-05-20,0.89,1.0,0.81,1.0,84300,71.2,80.0,64.8,80.0,1053.75,0.0,1.0
2002-05-21,0.82,0.85,0.8,0.8,8000,65.6,68.0,64.0,64.0,100,0.0,1.0
2002-05-22,0.8,0.8,0.74,0.74,26000,64.0,64.0,59.2,59.2,325,0.0,1.0
2002-05-23,0.87,0.93,0.74,0.74,190000,69.6,74.4,59.2,59.2,2375,0.0,1.0
2002-05-24,0.89,0.9,0.82,0.9,3400,71.2,72.0,65.6,72.0,42.5,0.0,1.0
2002-05-28,0.88,0.92,0.85,0.85,52000,70.4,73.6,68.0,68.0,650,0.0,1.0
2002-05-29,0.82,0.86,0.8,0.8503,113500,65.6,68.8,64.0,68.024,1418.75,0.0,1.0
2002-05-30,0.86,0.88,0.82,0.82,37300,68.8,70.4,65.6,65.6,466.25,0.0,1.0
2002-05-31,0.93,0.93,0.93,0.93,100,74.4,74.4,74.4,74.4,1.25,0.0,1.0
2002-06-03,0.97,0.97,0.85,0.85,34500,77.6,77.6,68.0,68.0,431.25,0.0,1.0
2002-06-04,1.1,1.15,0.97,0.97,24700,88.0,92.0,77.6,77.6,308.75,0.0,1.0
2002-06-05,1.15,1.18,1.1,1.1,45000,92.0,94.4,88.0,88.0,562.5,0.0,1.0
2002-06-06,1.2,1.24,1.16,1.2,76400,96.0,99.2,92.8,96.0,955,0.0,1.0
2002-06-07,1.19,1.19,1.19,1.19,500,95.2,95.2,95.2,95.2,6.25,0.0,1.0
2002-06-10,1.13,1.19,1.1,1.12,6200,90.4,95.2,88.0,89.6,77.5,0.0,1.0
2002-06-11,1.11,1.14,0.99,1.13,63800,88.8,91.2,79.2,90.4,797.5,0.0,1.0
2002-06-12,1.09,1.1,1.09,1.1,17800,87.2,88.0,87.2,88.0,222.5,0.0,1.0
2002-06-13,1.1,1.1,1.0,1.0,80300,88.0,88.0,80.0,80.0,1003.75,0.0,1.0
2002-06-14,1.12,1.12,0.97,0.97,32500,89.6,89.6,77.6,77.6,406.25,0.0,1.0
2002-06-17,1.05,1.1,1.05,1.1,41000,84.0,88.0,84.0,88.0,512.5,0.0,1.0
2002-06-18,1.05,1.05,1.001,1.001,200,84.0,84.0,80.08,80.08,2.5,0.0,1.0
2002-06-19,1.03,1.03,0.95,0.95,21300,82.4,82.4,76.0,76.0,266.25,0.0,1.0
2002-06-20,1.02,1.02,0.93,0.93,200,81.6,81.6,74.4,74.4,2.5,0.0,1.0
2002-06-21,1.02,1.02,1.02,1.02,0,81.6,81.6,81.6,81.6,0,0.0,1.0
2002-06-24,0.94,1.02,0.92,0.92,3500,75.2,81.6,73.6,73.6,43.75,0.0,1.0
2002-06-25,0.87,0.939,0.75,0.9,16100,69.6,75.12,60.0,72.0,201.25,0.0,1.0
2002-06-26,1.04,1.05,0.8,0.8,164700,83.2,84.0,64.0,64.0,2058.75,0.0,1.0
2002-06-27,1.06,1.08,1.0,1.0,12000,84.8,86.4,80.0,80.0,150,0.0,1.0
2002-06-28,1.0,1.01,0.93,1.01,3000,80.0,80.8,74.4,80.8,37.5,0.0,1.0
2002-07-01,1.05,1.05,0.95,0.95,14300,84.0,84.0,76.0,76.0,178.75,0.0,1.0
2002-07-02,1.05,1.05,1.05,1.05,0,84.0,84.0,84.0,84.0,0,0.0,1.0
2002-07-03,1.0,1.09,0.81,0.82,47900,80.0,87.2,64.8,65.6,598.75,0.0,1.0
2002-07-05,1.04,1.04,0.81,1.0,12100,83.2,83.2,64.8,80.0,151.25,0.0,1.0
2002-07-08,1.03,1.05,1.0,1.0,47700,82.4,84.0,80.0,80.0,596.25,0.0,1.0
2002-07-09,1.05,1.16,1.0,1.0,14400,84.0,92.8,80.0,80.0,180,0.0,1.0
2002-07-10,1.05,1.05,0.9,0.9,2000,84.0,84.0,72.0,72.0,25,0.0,1.0
2002-07-11,1.01,1.04,0.79,0.89,14000,80.8,83.2,63.2,71.2,175,0.0,1.0
2002-07-12,1.01,1.01,1.01,1.01,0,80.8,80.8,80.8,80.8,0,0.0,1.0
2002-07-15,1.03,1.03,0.9,0.9,1700,82.4,82.4,72.0,72.0,21.25,0.0,1.0
2002-07-16,1.05,1.05,0.96,0.96,200,84.0,84.0,76.8,76.8,2.5,0.0,1.0
2002-07-17,1.05,1.05,0.91,0.91,1400,84.0,84.0,72.8,72.8,17.5,0.0,1.0
2002-07-18,1.05,1.05,1.05,1.05,0,84.0,84.0,84.0,84.0,0,0.0,1.0
2002-07-19,1.05,1.05,1.05,1.05,200,84.0,84.0,84.0,84.0,2.5,0.0,1.0
2002-07-22,1.0,1.08,0.91,0.91,6400,80.0,86.4,72.8,72.8,80,0.0,1.0
2002-07-23,0.98,1.04,0.98,1.0,6900,78.4,83.2,78.4,80.0,86.25,0.0,1.0
2002-07-24,1.0,1.0,0.98,0.98,1400,80.0,80.0,78.4,78.4,17.5,0.0,1.0
2002-07-25,1.0,1.0,0.94,0.96,20200,80.0,80.0,75.2,76.8,252.5,0.0,1.0
2002-07-26,1.0,1.0,0.91,0.92,31800,80.0,80.0,72.8,73.6,397.5,0.0,1.0
2002-07-29,1.1,1.1,0.95,0.95,38700,88.0,88.0,76.0,76.0,483.75,0.0,1.0
2002-07-30,1.09,1.2,0.94,0.94,16800,87.2,96.0,75.2,75.2,210,0.0,1.0
2002-07-31,1.08,1.08,0.95,0.95,200,86.4,86.4,76.0,76.0,2.5,0.0,1.0
2002-08-01,1.08,1.08,1.08,1.08,0,86.4,86.4,86.4,86.4,0,0.0,1.0
2002-08-02,1.08,1.08,1.08,1.08,0,86.4,86.4,86.4,86.4,0,0.0,1.0
2002-08-05,0.961,1.02,0.96,0.961,1700,76.88,81.6,76.8,76.88,21.25,0.0,1.0
2002-08-06,0.98,1.04,0.93,1.04,2300,78.4,83.2,74.4,83.2,28.75,0.0,1.0
2002-08-07,0.99,0.99,0.99,0.99,200,79.2,79.2,79.2,79.2,2.5,0.0,1.0
2002-08-08,0.99,0.99,0.99,0.99,1000,79.2,79.2,79.2,79.2,12.5,0.0,1.0
2002-08-09,0.91,0.989,0.91,0.931,700,72.8,79.12,72.8,74.48,8.75,0.0,1.0
2002-08-12,0.99,1.04,0.9,0.9,42900,79.2,83.2,72.0,72.0,536.25,0.0,1.0
2002-08-13,1.02,1.02,0.89,0.89,200,81.6,81.6,71.2,71.2,2.5,0.0,1.0
2002-08-14,1.0,1.0,0.99,0.99,9400,80.0,80.0,79.2,79.2,117.5,0.0,1.0
2002-08-15,1.0,1.0,1.0,1.0,3000,80.0,80.0,80.0,80.0,37.5,0.0,1.0
2002-08-16,0.95,0.95,0.95,0.95,500,76.0,76.0,76.0,76.0,6.25,0.0,1.0
2002-08-19,0.9,0.9,0.87,0.87,1300,72.0,72.0,69.6,69.6,16.25,0.0,1.0
2002-08-20,0.84,0.86,0.84,0.86,300,67.2,68.8,67.2,68.8,3.75,0.0,1.0
2002-08-21,0.81,0.83,0.81,0.81,7400,64.8,66.4,64.8,64.8,92.5,0.0,1.0
2002-08-22,0.9,0.9,0.9,0.9,100,72.0,72.0,72.0,72.0,1.25,0.0,1.0
2002-08-23,0.94,0.94,0.78,0.9,4000,75.2,75.2,62.4,72.0,50,0.0,1.0
2002-08-26,0.94,0.94,0.82,0.88,12100,75.2,75.2,65.6,70.4,151.25,0.0,1.0
2002-08-27,0.94,0.94,0.94,0.94,5100,75.2,75.2,75.2,75.2,63.75,0.0,1.0
2002-08-28,0.95,0.95,0.85,0.85,1100,76.0,76.0,68.0,68.0,13.75,0.0,1.0
2002-08-29,0.95,0.95,0.9,0.9,300,76.0,76.0,72.0,72.0,3.75,0.0,1.0
2002-08-30,0.95,0.95,0.95,0.95,0,76.0,76.0,76.0,76.0,0,0.0,1.0
2002-09-03,0.92,0.92,0.76,0.9,6600,73.6,73.6,60.8,72.0,82.5,0.0,1.0
2002-09-04,0.9,0.9087,0.78,0.9087,2700,72.0,72.696,62.4,72.696,33.75,0.0,1.0
2002-09-05,0.9,0.9,0.78,0.78,500,72.0,72.0,62.4,62.4,6.25,0.0,1.0
2002-09-06,0.879,0.879,0.78,0.781,1300,70.32,70.32,62.4,62.48,16.25,0.0,1.0
2002-09-09,0.89,0.89,0.78,0.78,600,71.2,71.2,62.4,62.4,7.5,0.0,1.0
2002-09-10,0.88,0.88,0.85,0.85,200,70.4,70.4,68.0,68.0,2.5,0.0,1.0
2002-09-11,1.0,1.0,0.8,0.8,13000,80.0,80.0,64.0,64.0,162.5,0.0,1.0
2002-09-12,0.97,0.97,0.95,0.95,2200,77.6,77.6,76.0,76.0,27.5,0.0,1.0
2002-09-13,0.979,0.979,0.93,0.93,400,78.32,78.32,74.4,74.4,5,0.0,1.0
2002-09-16,0.979,0.979,0.9,0.9,800,78.32,78.32,72.0,72.0,10,0.0,1.0
2002-09-17,0.979,0.979,0.979,0.979,0,78.32,78.32,78.32,78.32,0,0.0,1.0
2002-09-18,0.95,0.95,0.8,0.85,6700,76.0,76.0,64.0,68.0,83.75,0.0,1.0
2002-09-19,0.85,0.85,0.81,0.81,5800,68.0,68.0,64.8,64.8,72.5,0.0,1.0
2002-09-20,0.969,0.97,0.75,0.81,4500,77.52,77.6,60.0,64.8,56.25,0.0,1.0
2002-09-23,0.96,0.96,0.96,0.96,0,76.8,76.8,76.8,76.8,0,0.0,1.0
2002-09-24,0.969,0.969,0.969,0.969,0,77.52,77.52,77.52,77.52,0,0.0,1.0
2002-09-25,0.89,0.89,0.89,0.89,100,71.2,71.2,71.2,71.2,1.25,0.0,1.0
2002-09-26,0.88,0.88,0.74,0.74,300,70.4,70.4,59.2,59.2,3.75,0.0,1.0
2002-09-27,0.86,0.879,0.73,0.74,2800,68.8,70.32,58.4,59.2,35,0.0,1.0
2002-09-30,0.7,0.77,0.65,0.72,10900,56.0,61.6,52.0,57.6,136.25,0.0,1.0
2002-10-01,0.65,0.7,0.64,0.68,10100,52.0,56.0,51.2,54.4,126.25,0.0,1.0
2002-10-02,0.79,0.82,0.6,0.63,46200,63.2,65.6,48.0,50.4,577.5,0.0,1.0
2002-10-03,0.79,0.83,0.6,0.6,16500,63.2,66.4,48.0,48.0,206.25,0.0,1.0
2002-10-04,0.63,0.75,0.63,0.71,35600,50.4,60.0,50.4,56.8,445,0.0,1.0
2002-10-07,0.76,0.76,0.61,0.61,21800,60.8,60.8,48.8,48.8,272.5,0.0,1.0
2002-10-08,0.86,0.86,0.6,0.65,21600,68.8,68.8,48.0,52.0,270,0.0,1.0
2002-10-09,0.8,0.8,0.71,0.71,9500,64.0,64.0,56.8,56.8,118.75,0.0,1.0
2002-10-10,0.78,0.78,0.71,0.71,200,62.4,62.4,56.8,56.8,2.5,0.0,1.0
2002-10-11,0.78,0.78,0.65,0.708,2200,62.4,62.4,52.0,56.64,27.5,0.0,1.0
2002-10-14,0.84,0.84,0.6,0.63,2500,67.2,67.2,48.0,50.4,31.25,0.0,1.0
2002-10-15,0.94,0.94,0.76,0.79,14000,75.2,75.2,60.8,63.2,175,0.0,1.0
2002-10-16,0.94,0.94,0.94,0.94,0,75.2,75.2,75.2,75.2,0,0.0,1.0
2002-10-17,0.94,0.94,0.94,0.94,0,75.2,75.2,75.2,75.2,0,0.0,1.0
2002-10-18,0.88,0.94,0.751,0.751,7100,70.4,75.2,60.08,60.08,88.75,0.0,1.0
2002-10-21,0.68,0.76,0.65,0.76,100600,54.4,60.8,52.0,60.8,1257.5,0.0,1.0
2002-10-22,0.72,0.72,0.72,0.72,100,57.6,57.6,57.6,57.6,1.25,0.0,1.0
2002-10-23,0.67,0.69,0.64,0.67,8100,53.6,55.2,51.2,53.6,101.25,0.0,1.0
2002-10-24,0.71,0.72,0.63,0.63,33500,56.8,57.6,50.4,50.4,418.75,0.0,1.0
2002-10-25,0.779,0.8,0.729,0.73,4000,62.32,64.0,58.32,58.4,50,0.0,1.0
2002-10-28,0.74,0.75,0.7,0.7,16000,59.2,60.0,56.0,56.0,200,0.0,1.0
2002-10-29,0.74,0.74,0.6,0.68,31600,59.2,59.2,48.0,54.4,395,0.0,1.0
2002-10-30,0.74,0.74,0.74,0.74,0,59.2,59.2,59.2,59.2,0,0.0,1.0
2002-10-31,0.71,0.72,0.61,0.61,6200,56.8,57.6,48.8,48.8,77.5,0.0,1.0
2002-11-01,0.72,0.72,0.66,0.67,19000,57.6,57.6,52.8,53.6,237.5,0.0,1.0
2002-11-04,0.75,0.75,0.64,0.72,46800,60.0,60.0,51.2,57.6,585,0.0,1.0
2002-11-05,0.75,0.75,0.75,0.75,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2002-11-06,0.74,0.74,0.68,0.7,4300,59.2,59.2,54.4,56.0,53.75,0.0,1.0
2002-11-07,0.74,0.74,0.73,0.73,600,59.2,59.2,58.4,58.4,7.5,0.0,1.0
2002-11-08,0.72,0.72,0.7,0.7,14200,57.6,57.6,56.0,56.0,177.5,0.0,1.0
2002-11-11,0.72,0.72,0.72,0.72,0,57.6,57.6,57.6,57.6,0,0.0,1.0
2002-11-12,0.71,0.71,0.68,0.68,1700,56.8,56.8,54.4,54.4,21.25,0.0,1.0
2002-11-13,0.6,0.69,0.57,0.65,47100,48.0,55.2,45.6,52.0,588.75,0.0,1.0
2002-11-14,0.6,0.63,0.55,0.61,8600,48.0,50.4,44.0,48.8,107.5,0.0,1.0
2002-11-15,0.64,0.64,0.53,0.63,68900,51.2,51.2,42.4,50.4,861.25,0.0,1.0
2002-11-18,0.64,0.64,0.63,0.63,6500,51.2,51.2,50.4,50.4,81.25,0.0,1.0
2002-11-19,0.69,0.69,0.63,0.63,3200,55.2,55.2,50.4,50.4,40,0.0,1.0
2002-11-20,0.67,0.68,0.65,0.65,3300,53.6,54.4,52.0,52.0,41.25,0.0,1.0
2002-11-21,0.68,0.68,0.68,0.68,100,54.4,54.4,54.4,54.4,1.25,0.0,1.0
2002-11-22,0.7,0.7,0.63,0.63,1400,56.0,56.0,50.4,50.4,17.5,0.0,1.0
2002-11-25,0.7,0.7,0.59,0.63,15000,56.0,56.0,47.2,50.4,187.5,0.0,1.0
2002-11-26,0.65,0.69,0.65,0.69,4400,52.0,55.2,52.0,55.2,55,0.0,1.0
2002-11-27,0.69,0.7,0.65,0.69,6300,55.2,56.0,52.0,55.2,78.75,0.0,1.0
2002-11-29,0.71,0.72,0.69,0.69,11700,56.8,57.6,55.2,55.2,146.25,0.0,1.0
2002-12-02,0.74,0.74,0.65,0.66,5900,59.2,59.2,52.0,52.8,73.75,0.0,1.0
2002-12-03,0.73,0.73,0.63,0.677,1600,58.4,58.4,50.4,54.16,20,0.0,1.0
2002-12-04,0.73,0.73,0.73,0.73,0,58.4,58.4,58.4,58.4,0,0.0,1.0
2002-12-05,0.7,0.7,0.66,0.66,200,56.0,56.0,52.8,52.8,2.5,0.0,1.0
2002-12-06,0.71,0.71,0.68,0.68,1100,56.8,56.8,54.4,54.4,13.75,0.0,1.0
2002-12-09,0.71,0.71,0.67,0.67,6200,56.8,56.8,53.6,53.6,77.5,0.0,1.0
2002-12-10,0.66,0.69,0.66,0.67,41000,52.8,55.2,52.8,53.6,512.5,0.0,1.0
2002-12-11,0.7,0.7,0.65,0.65,3200,56.0,56.0,52.0,52.0,40,0.0,1.0
2002-12-12,0.7,0.7,0.65,0.65,1300,56.0,56.0,52.0,52.0,16.25,0.0,1.0
2002-12-13,0.67,0.699,0.67,0.67,3900,53.6,55.92,53.6,53.6,48.75,0.0,1.0
2002-12-16,0.68,0.68,0.63,0.67,3900,54.4,54.4,50.4,53.6,48.75,0.0,1.0
2002-12-17,0.65,0.67,0.611,0.63,1100,52.0,53.6,48.88,50.4,13.75,0.0,1.0
2002-12-18,0.69,0.69,0.65,0.66,19000,55.2,55.2,52.0,52.8,237.5,0.0,1.0
2002-12-19,0.69,0.69,0.69,0.69,0,55.2,55.2,55.2,55.2,0,0.0,1.0
2002-12-20,0.7,0.7,0.6,0.6,6400,56.0,56.0,48.0,48.0,80,0.0,1.0
2002-12-23,0.69,0.69,0.64,0.65,5200,55.2,55.2,51.2,52.0,65,0.0,1.0
2002-12-24,0.69,0.69,0.601,0.63,19100,55.2,55.2,48.08,50.4,238.75,0.0,1.0
2002-12-26,0.69,0.69,0.61,0.61,17800,55.2,55.2,48.8,48.8,222.5,0.0,1.0
2002-12-27,0.681,0.72,0.681,0.699,8800,54.48,57.6,54.48,55.92,110,0.0,1.0
2002-12-30,0.72,0.72,0.65,0.7,7400,57.6,57.6,52.0,56.0,92.5,0.0,1.0
2002-12-31,0.66,0.69,0.55,0.69,151100,52.8,55.2,44.0,55.2,1888.75,0.0,1.0
2003-01-02,0.67,0.67,0.61,0.67,3800,53.6,53.6,48.8,53.6,47.5,0.0,1.0
2003-01-03,0.669,0.669,0.62,0.62,1100,53.52,53.52,49.6,49.6,13.75,0.0,1.0
2003-01-06,0.66,0.66,0.66,0.66,300,52.8,52.8,52.8,52.8,3.75,0.0,1.0
2003-01-07,0.66,0.66,0.66,0.66,0,52.8,52.8,52.8,52.8,0,0.0,1.0
2003-01-08,0.65,0.65,0.5,0.62,9400,52.0,52.0,40.0,49.6,117.5,0.0,1.0
2003-01-09,0.65,0.65,0.65,0.65,0,52.0,52.0,52.0,52.0,0,0.0,1.0
2003-01-10,0.6,0.6,0.56,0.56,2300,48.0,48.0,44.8,44.8,28.75,0.0,1.0
2003-01-13,0.58,0.59,0.52,0.56,46400,46.4,47.2,41.6,44.8,580,0.0,1.0
2003-01-14,0.57,0.58,0.55,0.56,2900,45.6,46.4,44.0,44.8,36.25,0.0,1.0
2003-01-15,0.6,0.6,0.55,0.57,6500,48.0,48.0,44.0,45.6,81.25,0.0,1.0
2003-01-16,0.61,0.61,0.52,0.6,4100,48.8,48.8,41.6,48.0,51.25,0.0,1.0
2003-01-17,0.61,0.61,0.52,0.55,5200,48.8,48.8,41.6,44.0,65,0.0,1.0
2003-01-21,0.58,0.58,0.54,0.54,800,46.4,46.4,43.2,43.2,10,0.0,1.0
2003-01-22,0.53,0.55,0.47,0.54,3900,42.4,44.0,37.6,43.2,48.75,0.0,1.0
2003-01-23,0.54,0.56,0.481,0.481,1800,43.2,44.8,38.48,38.48,22.5,0.0,1.0
2003-01-24,0.54,0.54,0.54,0.54,0,43.2,43.2,43.2,43.2,0,0.0,1.0
2003-01-27,0.54,0.54,0.54,0.54,0,43.2,43.2,43.2,43.2,0,0.0,1.0
2003-01-28,0.51,0.52,0.5,0.5,3000,40.8,41.6,40.0,40.0,37.5,0.0,1.0
2003-01-29,0.56,0.56,0.49,0.5,3000,44.8,44.8,39.2,40.0,37.5,0.0,1.0
2003-01-30,0.5,0.5,0.49,0.5,14800,40.0,40.0,39.2,40.0,185,0.0,1.0
2003-01-31,0.49,0.5,0.48,0.48,9300,39.2,40.0,38.4,38.4,116.25,0.0,1.0
2003-02-03,0.49,0.51,0.48,0.48,4800,39.2,40.8,38.4,38.4,60,0.0,1.0
2003-02-04,0.49,0.49,0.48,0.48,4600,39.2,39.2,38.4,38.4,57.5,0.0,1.0
2003-02-05,0.47,0.48,0.46,0.46,8500,37.6,38.4,36.8,36.8,106.25,0.0,1.0
2003-02-06,0.51,0.51,0.45,0.45,11900,40.8,40.8,36.0,36.0,148.75,0.0,1.0
2003-02-07,0.47,0.47,0.47,0.47,300,37.6,37.6,37.6,37.6,3.75,0.0,1.0
2003-02-10,0.47,0.47,0.47,0.47,0,37.6,37.6,37.6,37.6,0,0.0,1.0
2003-02-11,0.45,0.45,0.42,0.42,7000,36.0,36.0,33.6,33.6,87.5,0.0,1.0
2003-02-12,0.45,0.45,0.4,0.4,400,36.0,36.0,32.0,32.0,5,0.0,1.0
2003-02-13,0.46,0.46,0.41,0.41,2600,36.8,36.8,32.8,32.8,32.5,0.0,1.0
2003-02-14,0.47,0.47,0.469,0.469,700,37.6,37.6,37.52,37.52,8.75,0.0,1.0
2003-02-18,0.46,0.47,0.41,0.42,7400,36.8,37.6,32.8,33.6,92.5,0.0,1.0
2003-02-19,0.45,0.45,0.41,0.41,300,36.0,36.0,32.8,32.8,3.75,0.0,1.0
2003-02-20,0.46,0.46,0.46,0.46,2000,36.8,36.8,36.8,36.8,25,0.0,1.0
2003-02-21,0.46,0.46,0.46,0.46,0,36.8,36.8,36.8,36.8,0,0.0,1.0
2003-02-24,0.48,0.48,0.46,0.46,2700,38.4,38.4,36.8,36.8,33.75,0.0,1.0
2003-02-25,0.49,0.49,0.46,0.47,7900,39.2,39.2,36.8,37.6,98.75,0.0,1.0
2003-02-26,0.48,0.48,0.45,0.45,3100,38.4,38.4,36.0,36.0,38.75,0.0,1.0
2003-02-27,0.48,0.48,0.48,0.48,0,38.4,38.4,38.4,38.4,0,0.0,1.0
2003-02-28,0.48,0.48,0.44,0.44,1100,38.4,38.4,35.2,35.2,13.75,0.0,1.0
2003-03-03,0.49,0.49,0.46,0.46,10400,39.2,39.2,36.8,36.8,130,0.0,1.0
2003-03-04,0.45,0.49,0.45,0.47,22700,36.0,39.2,36.0,37.6,283.75,0.0,1.0
2003-03-05,0.48,0.48,0.45,0.48,400,38.4,38.4,36.0,38.4,5,0.0,1.0
2003-03-06,0.48,0.48,0.48,0.48,0,38.4,38.4,38.4,38.4,0,0.0,1.0
2003-03-07,0.48,0.48,0.48,0.48,0,38.4,38.4,38.4,38.4,0,0.0,1.0
2003-03-10,0.48,0.48,0.43,0.43,1100,38.4,38.4,34.4,34.4,13.75,0.0,1.0
2003-03-11,0.47,0.47,0.43,0.43,5000,37.6,37.6,34.4,34.4,62.5,0.0,1.0
2003-03-12,0.44,0.44,0.42,0.42,3100,35.2,35.2,33.6,33.6,38.75,0.0,1.0
2003-03-13,0.459,0.459,0.459,0.459,200,36.72,36.72,36.72,36.72,2.5,0.0,1.0
2003-03-14,0.459,0.459,0.459,0.459,0,36.72,36.72,36.72,36.72,0,0.0,1.0
2003-03-17,0.44,0.47,0.44,0.47,400,35.2,37.6,35.2,37.6,5,0.0,1.0
2003-03-18,0.44,0.46,0.42,0.46,3700,35.2,36.8,33.6,36.8,46.25,0.0,1.0
2003-03-19,0.46,0.46,0.41,0.41,3600,36.8,36.8,32.8,32.8,45,0.0,1.0
2003-03-20,0.45,0.45,0.39,0.4,5800,36.0,36.0,31.2,32.0,72.5,0.0,1.0
2003-03-21,0.44,0.44,0.41,0.41,500,35.2,35.2,32.8,32.8,6.25,0.0,1.0
2003-03-24,0.43,0.43,0.38,0.38,5300,34.4,34.4,30.4,30.4,66.25,0.0,1.0
2003-03-25,0.47,0.49,0.42,0.42,15900,37.6,39.2,33.6,33.6,198.75,0.0,1.0
2003-03-26,0.49,0.49,0.45,0.47,44700,39.2,39.2,36.0,37.6,558.75,0.0,1.0
2003-03-27,0.49,0.5,0.45,0.5,7500,39.2,40.0,36.0,40.0,93.75,0.0,1.0
2003-03-28,0.49,0.49,0.49,0.49,0,39.2,39.2,39.2,39.2,0,0.0,1.0
2003-03-31,0.49,0.49,0.47,0.47,1134200,39.2,39.2,37.6,37.6,14177.5,0.0,1.0
2003-04-01,0.49,0.56,0.44,0.44,31200,39.2,44.8,35.2,35.2,390,0.0,1.0
2003-04-02,0.49,0.49,0.49,0.49,800,39.2,39.2,39.2,39.2,10,0.0,1.0
2003-04-03,0.48,0.49,0.45,0.49,7600,38.4,39.2,36.0,39.2,95,0.0,1.0
2003-04-04,0.48,0.48,0.48,0.48,0,38.4,38.4,38.4,38.4,0,0.0,1.0
2003-04-07,0.48,0.49,0.41,0.45,33800,38.4,39.2,32.8,36.0,422.5,0.0,1.0
2003-04-08,0.47,0.47,0.45,0.45,4000,37.6,37.6,36.0,36.0,50,0.0,1.0
2003-04-09,0.53,0.56,0.48,0.48,14700,42.4,44.8,38.4,38.4,183.75,0.0,1.0
2003-04-10,0.59,0.59,0.52,0.52,73600,47.2,47.2,41.6,41.6,920,0.0,1.0
2003-04-11,0.65,0.65,0.58,0.59,7800,52.0,52.0,46.4,47.2,97.5,0.0,1.0
2003-04-14,0.59,0.65,0.58,0.58,4400,47.2,52.0,46.4,46.4,55,0.0,1.0
2003-04-15,0.6,0.6,0.56,0.58,6000,48.0,48.0,44.8,46.4,75,0.0,1.0
2003-04-16,0.6,0.63,0.56,0.59,3900,48.0,50.4,44.8,47.2,48.75,0.0,1.0
2003-04-17,0.59,0.59,0.59,0.59,300,47.2,47.2,47.2,47.2,3.75,0.0,1.0
2003-04-21,0.57,0.57,0.57,0.57,4700,45.6,45.6,45.6,45.6,58.75,0.0,1.0
2003-04-22,0.6,0.6,0.56,0.56,2900,48.0,48.0,44.8,44.8,36.25,0.0,1.0
2003-04-23,0.64,0.64,0.61,0.61,1900,51.2,51.2,48.8,48.8,23.75,0.0,1.0
2003-04-24,0.62,0.69,0.6,0.64,21500,49.6,55.2,48.0,51.2,268.75,0.0,1.0
2003-04-25,0.66,0.69,0.6,0.61,600,52.8,55.2,48.0,48.8,7.5,0.0,1.0
2003-04-28,0.64,0.66,0.63,0.66,21200,51.2,52.8,50.4,52.8,265,0.0,1.0
2003-04-29,0.6,0.62,0.58,0.62,16700,48.0,49.6,46.4,49.6,208.75,0.0,1.0
2003-04-30,0.6,0.6,0.6,0.6,2000,48.0,48.0,48.0,48.0,25,0.0,1.0
2003-05-01,0.57,0.59,0.56,0.59,23400,45.6,47.2,44.8,47.2,292.5,0.0,1.0
2003-05-02,0.56,0.58,0.53,0.55,25500,44.8,46.4,42.4,44.0,318.75,0.0,1.0
2003-05-05,0.56,0.57,0.5,0.55,143800,44.8,45.6,40.0,44.0,1797.5,0.0,1.0
2003-05-06,0.54,0.56,0.53,0.56,14000,43.2,44.8,42.4,44.8,175,0.0,1.0
2003-05-07,0.54,0.54,0.54,0.54,13900,43.2,43.2,43.2,43.2,173.75,0.0,1.0
2003-05-08,0.53,0.54,0.53,0.54,1500,42.4,43.2,42.4,43.2,18.75,0.0,1.0
2003-05-09,0.55,0.56,0.52,0.53,14800,44.0,44.8,41.6,42.4,185,0.0,1.0
2003-05-12,0.6,0.69,0.51,0.51,123100,48.0,55.2,40.8,40.8,1538.75,0.0,1.0
2003-05-13,0.59,0.6,0.56,0.6,6900,47.2,48.0,44.8,48.0,86.25,0.0,1.0
2003-05-14,0.54,0.57,0.52,0.57,29900,43.2,45.6,41.6,45.6,373.75,0.0,1.0
2003-05-15,0.57,0.6,0.55,0.55,15800,45.6,48.0,44.0,44.0,197.5,0.0,1.0
2003-05-16,0.56,0.56,0.56,0.56,5900,44.8,44.8,44.8,44.8,73.75,0.0,1.0
2003-05-19,0.52,0.55,0.52,0.55,5700,41.6,44.0,41.6,44.0,71.25,0.0,1.0
2003-05-20,0.52,0.52,0.52,0.52,9300,41.6,41.6,41.6,41.6,116.25,0.0,1.0
2003-05-21,0.53,0.57,0.49,0.51,3100,42.4,45.6,39.2,40.8,38.75,0.0,1.0
2003-05-22,0.51,0.51,0.5,0.51,9000,40.8,40.8,40.0,40.8,112.5,0.0,1.0
2003-05-23,0.52,0.55,0.49,0.55,15800,41.6,44.0,39.2,44.0,197.5,0.0,1.0
2003-05-27,0.53,0.54,0.49,0.5,39800,42.4,43.2,39.2,40.0,497.5,0.0,1.0
2003-05-28,0.5,0.51,0.48,0.5,16000,40.0,40.8,38.4,40.0,200,0.0,1.0
2003-05-29,0.5,0.5,0.5,0.5,16000,10.0,10.0,10.0,10.0,800,0.0,0.25
2003-05-30,2.0,2.0,2.0,2.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2003-06-02,1.93,2.09,1.93,2.09,0,38.6,41.8,38.6,41.8,0,0.0,1.0
2003-06-03,2.03,2.03,2.03,2.03,0,40.6,40.6,40.6,40.6,0,0.0,1.0
2003-06-04,2.24,2.27,2.01,2.01,6000,44.8,45.4,40.2,40.2,300,0.0,1.0
2003-06-05,2.08,2.15,2.08,2.15,0,41.6,43.0,41.6,43.0,0,0.0,1.0
2003-06-06,2.25,2.25,2.25,2.25,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2003-06-09,2.0,2.13,2.0,2.13,2000,40.0,42.6,40.0,42.6,100,0.0,1.0
2003-06-10,2.24,2.24,1.99,1.99,0,44.8,44.8,39.8,39.8,0,0.0,1.0
2003-06-11,2.13,2.24,2.04,2.24,0,42.6,44.8,40.8,44.8,0,0.0,1.0
2003-06-12,2.06,2.06,2.06,2.06,0,41.2,41.2,41.2,41.2,0,0.0,1.0
2003-06-13,1.93,2.05,1.93,1.97,0,38.6,41.0,38.6,39.4,0,0.0,1.0
2003-06-16,1.99,1.99,1.9,1.9,0,39.8,39.8,38.0,38.0,0,0.0,1.0
2003-06-17,1.99,1.99,1.99,1.99,0,39.8,39.8,39.8,39.8,0,0.0,1.0
2003-06-18,1.99,2.02,1.97,2.02,2000,39.8,40.4,39.4,40.4,100,0.0,1.0
2003-06-19,1.9,2.09,1.9,1.9,2000,38.0,41.8,38.0,38.0,100,0.0,1.0
2003-06-20,0.5,0.5,0.5,0.5,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-06-23,0.5,0.5,0.5,0.5,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-06-24,0.5,0.5,0.5,0.5,6000,10.0,10.0,10.0,10.0,300,0.0,1.0
2003-06-25,0.5,0.5,0.5,0.5,8000,10.0,10.0,10.0,10.0,400,0.0,1.0
2003-06-26,1.85,1.85,1.85,1.85,700,37.0,37.0,37.0,37.0,35,0.0,1.0
2003-06-27,1.89,1.89,1.89,1.89,500,37.8,37.8,37.8,37.8,25,0.0,1.0
2003-06-30,1.99,1.99,1.99,1.99,100,39.8,39.8,39.8,39.8,5,0.0,1.0
2003-07-01,1.99,1.99,1.99,1.99,0,39.8,39.8,39.8,39.8,0,0.0,1.0
2003-07-02,1.85,1.915,1.85,1.915,1200,37.0,38.3,37.0,38.3,60,0.0,1.0
2003-07-03,1.82,1.885,1.82,1.885,600,36.4,37.7,36.4,37.7,30,0.0,1.0
2003-07-07,1.82,1.82,1.82,1.82,4700,36.4,36.4,36.4,36.4,235,0.0,1.0
2003-07-08,1.82,1.82,1.82,1.82,0,36.4,36.4,36.4,36.4,0,0.0,1.0
2003-07-09,2.07,2.07,1.81,1.83,9500,41.4,41.4,36.2,36.6,475,0.0,1.0
2003-07-10,2.069,2.08,1.72,2.07,18600,41.38,41.6,34.4,41.4,930,0.0,1.0
2003-07-11,1.99,2.07,1.989,2.07,3000,39.8,41.4,39.78,41.4,150,0.0,1.0
2003-07-14,2.25,2.43,1.75,1.75,73700,45.0,48.6,35.0,35.0,3685,0.0,1.0
2003-07-15,2.0,2.2,1.9,2.19,17100,40.0,44.0,38.0,43.8,855,0.0,1.0
2003-07-16,1.93,2.0,1.9,1.9,2500,38.6,40.0,38.0,38.0,125,0.0,1.0
2003-07-17,1.95,1.96,1.94,1.95,6500,39.0,39.2,38.8,39.0,325,0.0,1.0
2003-07-18,1.93,1.94,1.93,1.94,200,38.6,38.8,38.6,38.8,10,0.0,1.0
2003-07-21,1.86,1.92,1.86,1.92,1900,37.2,38.4,37.2,38.4,95,0.0,1.0
2003-07-22,1.84,1.86,1.84,1.85,2800,36.8,37.2,36.8,37.0,140,0.0,1.0
2003-07-23,1.859,1.859,1.75,1.83,2600,37.18,37.18,35.0,36.6,130,0.0,1.0
2003-07-24,1.89,1.89,1.85,1.85,1300,37.8,37.8,37.0,37.0,65,0.0,1.0
2003-07-25,1.9,1.96,1.9,1.9,6500,38.0,39.2,38.0,38.0,325,0.0,1.0
2003-07-28,1.93,1.93,1.91,1.91,400,38.6,38.6,38.2,38.2,20,0.0,1.0
2003-07-29,1.95,1.95,1.92,1.92,600,39.0,39.0,38.4,38.4,30,0.0,1.0
2003-07-30,1.84,1.89,1.84,1.88,1600,36.8,37.8,36.8,37.6,80,0.0,1.0
2003-07-31,1.9,1.91,1.84,1.84,2800,38.0,38.2,36.8,36.8,140,0.0,1.0
2003-08-01,1.9,1.9,1.9,1.9,1500,38.0,38.0,38.0,38.0,75,0.0,1.0
2003-08-04,1.89,1.89,1.89,1.89,500,37.8,37.8,37.8,37.8,25,0.0,1.0
2003-08-05,1.84,1.9,1.84,1.89,6200,36.8,38.0,36.8,37.8,310,0.0,1.0
2003-08-06,1.83,1.84,1.83,1.83,1300,36.6,36.8,36.6,36.6,65,0.0,1.0
2003-08-07,1.83,1.83,1.83,1.83,100,36.6,36.6,36.6,36.6,5,0.0,1.0
2003-08-08,1.82,1.83,1.82,1.83,2900,36.4,36.6,36.4,36.6,145,0.0,1.0
2003-08-11,1.75,1.81,1.72,1.81,3400,35.0,36.2,34.4,36.2,170,0.0,1.0
2003-08-12,1.71,1.76,1.69,1.76,6400,34.2,35.2,33.8,35.2,320,0.0,1.0
2003-08-13,1.69,1.78,1.69,1.75,700,33.8,35.6,33.8,35.0,35,0.0,1.0
2003-08-14,1.75,1.78,1.721,1.721,1200,35.0,35.6,34.42,34.42,60,0.0,1.0
2003-08-15,1.75,1.75,1.75,1.75,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2003-08-18,1.72,1.72,1.7,1.71,5500,34.4,34.4,34.0,34.2,275,0.0,1.0
2003-08-19,1.66,1.72,1.66,1.703,1500,33.2,34.4,33.2,34.06,75,0.0,1.0
2003-08-20,1.67,1.67,1.61,1.65,4100,33.4,33.4,32.2,33.0,205,0.0,1.0
2003-08-21,1.68,1.68,1.666,1.666,1700,33.6,33.6,33.32,33.32,85,0.0,1.0
2003-08-22,1.68,1.68,1.68,1.68,1100,33.6,33.6,33.6,33.6,55,0.0,1.0
2003-08-25,1.727,1.727,1.727,1.727,100,34.54,34.54,34.54,34.54,5,0.0,1.0
2003-08-26,1.727,1.727,1.727,1.727,0,34.54,34.54,34.54,34.54,0,0.0,1.0
2003-08-27,1.727,1.727,1.727,1.727,0,34.54,34.54,34.54,34.54,0,0.0,1.0
2003-08-28,1.727,1.727,1.727,1.727,0,34.54,34.54,34.54,34.54,0,0.0,1.0
2003-08-29,1.727,1.727,1.727,1.727,0,34.54,34.54,34.54,34.54,0,0.0,1.0
2003-09-02,1.67,1.69,1.67,1.69,2000,33.4,33.8,33.4,33.8,100,0.0,1.0
2003-09-03,1.7,1.7,1.7,1.7,600,34.0,34.0,34.0,34.0,30,0.0,1.0
2003-09-04,1.65,1.69,1.65,1.69,7900,33.0,33.8,33.0,33.8,395,0.0,1.0
2003-09-05,1.85,1.919,1.65,1.65,4100,37.0,38.38,33.0,33.0,205,0.0,1.0
2003-09-08,1.86,1.9,1.86,1.86,4300,37.2,38.0,37.2,37.2,215,0.0,1.0
2003-09-09,1.84,1.86,1.84,1.86,4600,36.8,37.2,36.8,37.2,230,0.0,1.0
2003-09-10,1.84,1.85,1.84,1.85,4400,36.8,37.0,36.8,37.0,220,0.0,1.0
2003-09-11,1.84,1.84,1.84,1.84,200,36.8,36.8,36.8,36.8,10,0.0,1.0
2003-09-12,1.86,1.86,1.85,1.85,400,37.2,37.2,37.0,37.0,20,0.0,1.0
2003-09-15,1.85,1.9,1.85,1.86,1400,37.0,38.0,37.0,37.2,70,0.0,1.0
2003-09-16,1.821,1.84,1.8,1.84,3000,36.42,36.8,36.0,36.8,150,0.0,1.0
2003-09-17,1.87,1.87,1.87,1.87,100,37.4,37.4,37.4,37.4,5,0.0,1.0
2003-09-18,1.85,1.87,1.84,1.87,6300,37.0,37.4,36.8,37.4,315,0.0,1.0
2003-09-19,1.96,1.96,1.82,1.82,1000,39.2,39.2,36.4,36.4,50,0.0,1.0
2003-09-22,1.79,1.95,1.79,1.9,5900,35.8,39.0,35.8,38.0,295,0.0,1.0
2003-09-23,1.95,1.95,1.78,1.78,700,39.0,39.0,35.6,35.6,35,0.0,1.0
2003-09-24,1.95,1.95,1.95,1.95,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2003-09-25,1.728,1.78,1.651,1.78,4200,34.56,35.6,33.02,35.6,210,0.0,1.0
2003-09-26,1.728,1.728,1.728,1.728,0,34.56,34.56,34.56,34.56,0,0.0,1.0
2003-09-29,1.67,1.67,1.67,1.67,500,33.4,33.4,33.4,33.4,25,0.0,1.0
2003-09-30,1.67,1.67,1.67,1.67,100,33.4,33.4,33.4,33.4,5,0.0,1.0
2003-10-01,1.7,1.79,1.69,1.7,1100,34.0,35.8,33.8,34.0,55,0.0,1.0
2003-10-02,1.85,1.94,1.66,1.66,7300,37.0,38.8,33.2,33.2,365,0.0,1.0
2003-10-03,1.881,1.94,1.859,1.86,9500,37.62,38.8,37.18,37.2,475,0.0,1.0
2003-10-06,2.0,2.0,1.9,1.9,4700,40.0,40.0,38.0,38.0,235,0.0,1.0
2003-10-07,2.01,2.01,1.9,1.96,3300,40.2,40.2,38.0,39.2,165,0.0,1.0
2003-10-08,2.01,2.01,2.01,2.01,0,40.2,40.2,40.2,40.2,0,0.0,1.0
2003-10-09,2.01,2.01,2.01,2.01,0,40.2,40.2,40.2,40.2,0,0.0,1.0
2003-10-10,1.89,1.89,1.87,1.89,1600,37.8,37.8,37.4,37.8,80,0.0,1.0
2003-10-13,1.91,1.91,1.841,1.89,3500,38.2,38.2,36.82,37.8,175,0.0,1.0
2003-10-14,2.11,2.11,1.97,1.97,9100,42.2,42.2,39.4,39.4,455,0.0,1.0
2003-10-15,2.35,2.4,2.0,2.11,15700,47.0,48.0,40.0,42.2,785,0.0,1.0
2003-10-16,2.6,2.6,2.34,2.4,15500,52.0,52.0,46.8,48.0,775,0.0,1.0
2003-10-17,2.51,2.58,2.51,2.58,2500,50.2,51.6,50.2,51.6,125,0.0,1.0
2003-10-20,2.66,2.66,2.49,2.51,18200,53.2,53.2,49.8,50.2,910,0.0,1.0
2003-10-21,2.566,2.63,2.566,2.62,1000,51.32,52.6,51.32,52.4,50,0.0,1.0
2003-10-22,2.7,2.84,2.66,2.66,7400,54.0,56.8,53.2,53.2,370,0.0,1.0
2003-10-23,2.71,2.71,2.69,2.7,4700,54.2,54.2,53.8,54.0,235,0.0,1.0
2003-10-24,2.71,2.71,2.71,2.71,0,54.2,54.2,54.2,54.2,0,0.0,1.0
2003-10-27,2.76,2.79,2.7,2.7,3000,55.2,55.8,54.0,54.0,150,0.0,1.0
2003-10-28,2.64,2.67,2.6,2.6,2500,52.8,53.4,52.0,52.0,125,0.0,1.0
2003-10-29,2.64,2.64,2.64,2.64,0,52.8,52.8,52.8,52.8,0,0.0,1.0
2003-10-30,2.6,2.6,2.6,2.6,700,52.0,52.0,52.0,52.0,35,0.0,1.0
2003-10-31,2.6,2.6,2.58,2.58,1200,52.0,52.0,51.6,51.6,60,0.0,1.0
2003-11-03,2.71,2.71,2.6,2.6,2200,54.2,54.2,52.0,52.0,110,0.0,1.0
2003-11-04,2.71,2.71,2.689,2.7,2200,54.2,54.2,53.78,54.0,110,0.0,1.0
2003-11-05,2.72,2.73,2.69,2.71,3500,54.4,54.6,53.8,54.2,175,0.0,1.0
2003-11-06,2.85,2.85,2.71,2.71,3300,57.0,57.0,54.2,54.2,165,0.0,1.0
2003-11-07,3.059,3.21,2.91,2.91,4500,61.18,64.2,58.2,58.2,225,0.0,1.0
2003-11-10,3.061,3.2,3.06,3.199,2000,61.22,64.0,61.2,63.98,100,0.0,1.0
2003-11-11,3.12,3.18,3.05,3.05,2000,62.4,63.6,61.0,61.0,100,0.0,1.0
2003-11-12,3.1,3.21,3.09,3.21,7000,62.0,64.2,61.8,64.2,350,0.0,1.0
2003-11-13,2.86,3.21,2.86,3.21,4700,57.2,64.2,57.2,64.2,235,0.0,1.0
2003-11-14,2.86,2.86,2.86,2.86,0,57.2,57.2,57.2,57.2,0,0.0,1.0
2003-11-17,3.22,3.499,3.09,3.21,38600,64.4,69.98,61.8,64.2,1930,0.0,1.0
2003-11-18,2.919,3.37,2.85,3.27,10000,58.38,67.4,57.0,65.4,500,0.0,1.0
2003-11-19,3.0,3.19,2.92,3.19,9500,60.0,63.8,58.4,63.8,475,0.0,1.0
2003-11-20,2.92,2.99,2.62,2.62,7000,58.4,59.8,52.4,52.4,350,0.0,1.0
2003-11-21,2.86,2.861,2.86,2.86,900,57.2,57.22,57.2,57.2,45,0.0,1.0
2003-11-24,2.75,3.24,2.71,3.24,9200,55.0,64.8,54.2,64.8,460,0.0,1.0
2003-11-25,2.77,2.78,2.67,2.7,2900,55.4,55.6,53.4,54.0,145,0.0,1.0
2003-11-26,3.06,3.159,2.7,2.87,9200,61.2,63.18,54.0,57.4,460,0.0,1.0
2003-11-28,3.97,4.06,2.85,2.85,65200,79.4,81.2,57.0,57.0,3260,0.0,1.0
2003-12-01,3.49,3.95,3.41,3.95,83700,69.8,79.0,68.2,79.0,4185,0.0,1.0
2003-12-02,3.28,3.49,3.12,3.49,34100,65.6,69.8,62.4,69.8,1705,0.0,1.0
2003-12-03,3.15,3.2,3.01,3.15,5500,63.0,64.0,60.2,63.0,275,0.0,1.0
2003-12-04,3.109,3.21,3.0,3.08,12200,62.18,64.2,60.0,61.6,610,0.0,1.0
2003-12-05,3.0,3.11,2.9,3.01,43600,60.0,62.2,58.0,60.2,2180,0.0,1.0
2003-12-08,2.93,2.93,2.93,2.93,500,58.6,58.6,58.6,58.6,25,0.0,1.0
2003-12-09,2.81,2.93,2.8,2.91,13300,56.2,58.6,56.0,58.2,665,0.0,1.0
2003-12-10,2.72,2.869,2.69,2.82,16700,54.4,57.38,53.8,56.4,835,0.0,1.0
2003-12-11,3.0,3.149,2.64,2.73,21200,60.0,62.98,52.8,54.6,1060,0.0,1.0
2003-12-12,3.101,3.23,3.01,3.01,50500,62.02,64.6,60.2,60.2,2525,0.0,1.0
2003-12-15,3.149,3.4,2.98,3.4,11800,62.98,68.0,59.6,68.0,590,0.0,1.0
2003-12-16,3.0,3.48,2.98,3.47,24800,60.0,69.6,59.6,69.4,1240,0.0,1.0
2003-12-17,2.92,3.081,2.92,2.93,4600,58.4,61.62,58.4,58.6,230,0.0,1.0
2003-12-18,2.93,3.0,2.9,2.91,2800,58.6,60.0,58.0,58.2,140,0.0,1.0
2003-12-19,2.93,2.93,2.93,2.93,0,58.6,58.6,58.6,58.6,0,0.0,1.0
2003-12-22,2.81,2.99,2.78,2.9,7600,56.2,59.8,55.6,58.0,380,0.0,1.0
2003-12-23,2.8,2.96,2.78,2.78,3600,56.0,59.2,55.6,55.6,180,0.0,1.0
2003-12-24,3.02,3.04,2.94,2.94,2000,60.4,60.8,58.8,58.8,100,0.0,1.0
2003-12-26,2.94,3.04,2.859,3.01,5500,58.8,60.8,57.18,60.2,275,0.0,1.0
2003-12-29,3.05,3.11,2.81,3.0,4100,61.0,62.2,56.2,60.0,205,0.0,1.0
2003-12-30,3.04,3.04,2.91,3.0,5500,60.8,60.8,58.2,60.0,275,0.0,1.0
2003-12-31,3.01,3.01,2.92,2.981,3300,60.2,60.2,58.4,59.62,165,0.0,1.0
2004-01-02,2.91,3.05,2.91,3.05,4000,58.2,61.0,58.2,61.0,200,0.0,1.0
2004-01-05,2.87,2.94,2.87,2.91,3800,57.4,58.8,57.4,58.2,190,0.0,1.0
2004-01-06,3.0,3.04,2.8,2.85,13000,60.0,60.8,56.0,57.0,650,0.0,1.0
2004-01-07,3.029,3.2,3.029,3.08,11500,60.58,64.0,60.58,61.6,575,0.0,1.0
2004-01-08,2.951,3.17,2.85,2.85,3500,59.02,63.4,57.0,57.0,175,0.0,1.0
2004-01-09,3.0,3.1,2.92,3.1,5500,60.0,62.0,58.4,62.0,275,0.0,1.0
2004-01-12,3.1,3.1,2.98,3.1,7300,62.0,62.0,59.6,62.0,365,0.0,1.0
2004-01-13,2.99,3.11,2.97,3.11,13900,59.8,62.2,59.4,62.2,695,0.0,1.0
2004-01-14,3.03,3.03,2.93,2.94,6000,60.6,60.6,58.6,58.8,300,0.0,1.0
2004-01-15,3.04,3.04,2.92,2.94,6300,60.8,60.8,58.4,58.8,315,0.0,1.0
2004-01-16,2.99,3.0,2.94,3.0,16700,59.8,60.0,58.8,60.0,835,0.0,1.0
2004-01-20,3.05,3.05,2.89,2.95,15000,61.0,61.0,57.8,59.0,750,0.0,1.0
2004-01-21,2.97,3.0,2.91,3.0,13300,59.4,60.0,58.2,60.0,665,0.0,1.0
2004-01-22,2.95,2.97,2.79,2.79,2800,59.0,59.4,55.8,55.8,140,0.0,1.0
2004-01-23,2.91,2.91,2.9,2.91,7500,58.2,58.2,58.0,58.2,375,0.0,1.0
2004-01-26,2.93,2.93,2.91,2.91,2400,58.6,58.6,58.2,58.2,120,0.0,1.0
2004-01-27,2.93,2.93,2.91,2.93,6500,58.6,58.6,58.2,58.6,325,0.0,1.0
2004-01-28,2.91,2.94,2.77,2.77,2700,58.2,58.8,55.4,55.4,135,0.0,1.0
2004-01-29,2.91,2.91,2.91,2.91,2000,58.2,58.2,58.2,58.2,100,0.0,1.0
2004-01-30,2.92,2.92,2.92,2.92,100,58.4,58.4,58.4,58.4,5,0.0,1.0
2004-02-02,2.91,2.93,2.85,2.851,3400,58.2,58.6,57.0,57.02,170,0.0,1.0
2004-02-03,2.91,2.91,2.861,2.861,300,58.2,58.2,57.22,57.22,15,0.0,1.0
2004-02-04,2.79,2.9,2.6,2.85,5900,55.8,58.0,52.0,57.0,295,0.0,1.0
2004-02-05,2.86,2.86,2.62,2.62,2200,57.2,57.2,52.4,52.4,110,0.0,1.0
2004-02-06,2.86,2.86,2.86,2.86,0,57.2,57.2,57.2,57.2,0,0.0,1.0
2004-02-09,2.84,2.84,2.65,2.77,16700,56.8,56.8,53.0,55.4,835,0.0,1.0
2004-02-10,2.79,2.86,2.67,2.7,7800,55.8,57.2,53.4,54.0,390,0.0,1.0
2004-02-11,2.81,2.85,2.7,2.81,2800,56.2,57.0,54.0,56.2,140,0.0,1.0
2004-02-12,2.74,2.81,2.71,2.79,4200,54.8,56.2,54.2,55.8,210,0.0,1.0
2004-02-13,2.84,2.86,2.68,2.711,9000,56.8,57.2,53.6,54.22,450,0.0,1.0
2004-02-17,2.8,2.8,2.68,2.68,4900,56.0,56.0,53.6,53.6,245,0.0,1.0
2004-02-18,2.671,2.78,2.671,2.78,2500,53.42,55.6,53.42,55.6,125,0.0,1.0
2004-02-19,2.74,2.75,2.74,2.75,1700,54.8,55.0,54.8,55.0,85,0.0,1.0
2004-02-20,2.65,2.739,2.65,2.739,1700,53.0,54.78,53.0,54.78,85,0.0,1.0
2004-02-23,2.39,2.68,2.38,2.65,13100,47.8,53.6,47.6,53.0,655,0.0,1.0
2004-02-24,2.31,2.4,2.24,2.38,8200,46.2,48.0,44.8,47.6,410,0.0,1.0
2004-02-25,2.43,2.44,2.34,2.44,3500,48.6,48.8,46.8,48.8,175,0.0,1.0
2004-02-26,2.44,2.44,2.21,2.43,9200,48.8,48.8,44.2,48.6,460,0.0,1.0
2004-02-27,2.49,2.49,2.28,2.45,6800,49.8,49.8,45.6,49.0,340,0.0,1.0
2004-03-01,2.55,2.79,2.5,2.5,9100,51.0,55.8,50.0,50.0,455,0.0,1.0
2004-03-02,2.52,2.7,2.52,2.7,4400,50.4,54.0,50.4,54.0,220,0.0,1.0
2004-03-03,3.55,3.69,2.52,2.56,145400,71.0,73.8,50.4,51.2,7270,0.0,1.0
2004-03-04,4.0,5.75,3.85,3.95,846800,80.0,115.0,77.0,79.0,42340,0.0,1.0
2004-03-05,3.37,3.88,3.15,3.75,123900,67.4,77.6,63.0,75.0,6195,0.0,1.0
2004-03-08,3.15,3.43,3.1,3.26,53600,63.0,68.6,62.0,65.2,2680,0.0,1.0
2004-03-09,3.1,3.29,3.06,3.19,41800,62.0,65.8,61.2,63.8,2090,0.0,1.0
2004-03-10,3.09,3.1,2.85,3.06,37200,61.8,62.0,57.0,61.2,1860,0.0,1.0
2004-03-11,3.0,3.05,2.9,2.9,34700,60.0,61.0,58.0,58.0,1735,0.0,1.0
2004-03-12,2.89,2.9,2.8,2.9,10200,57.8,58.0,56.0,58.0,510,0.0,1.0
2004-03-15,2.85,2.86,2.8,2.8,5700,57.0,57.2,56.0,56.0,285,0.0,1.0
2004-03-16,2.93,3.1,2.8399,2.8399,6100,58.6,62.0,56.798,56.798,305,0.0,1.0
2004-03-17,3.12,3.15,2.97,2.99,29800,62.4,63.0,59.4,59.8,1490,0.0,1.0
2004-03-18,3.1,3.28,2.92,3.28,13300,62.0,65.6,58.4,65.6,665,0.0,1.0
2004-03-19,3.05,3.06,2.94,3.06,4300,61.0,61.2,58.8,61.2,215,0.0,1.0
2004-03-22,2.92,3.3,2.81,3.3,15500,58.4,66.0,56.2,66.0,775,0.0,1.0
2004-03-23,2.67,2.83,2.53,2.82,12200,53.4,56.6,50.6,56.4,610,0.0,1.0
2004-03-24,2.46,2.6,2.46,2.6,10500,49.2,52.0,49.2,52.0,525,0.0,1.0
2004-03-25,2.6,2.72,2.35,2.35,7000,52.0,54.4,47.0,47.0,350,0.0,1.0
2004-03-26,2.6,2.6,2.49,2.5,8700,52.0,52.0,49.8,50.0,435,0.0,1.0
2004-03-29,2.64,2.77,2.51,2.51,4100,52.8,55.4,50.2,50.2,205,0.0,1.0
2004-03-30,2.7,2.7,2.6,2.61,5900,54.0,54.0,52.0,52.2,295,0.0,1.0
2004-03-31,2.7,2.7,2.56,2.56,3900,54.0,54.0,51.2,51.2,195,0.0,1.0
2004-04-01,2.7,2.78,2.63,2.71,4700,54.0,55.6,52.6,54.2,235,0.0,1.0
2004-04-02,2.82,3.29,2.61,2.74,24000,56.4,65.8,52.2,54.8,1200,0.0,1.0
2004-04-05,2.79,3.1,2.78,3.1,7800,55.8,62.0,55.6,62.0,390,0.0,1.0
2004-04-06,2.85,2.85,2.51,2.51,12100,57.0,57.0,50.2,50.2,605,0.0,1.0
2004-04-07,2.81,2.93,2.76,2.8,6700,56.2,58.6,55.2,56.0,335,0.0,1.0
2004-04-08,2.75,2.91,2.68,2.74,7100,55.0,58.2,53.6,54.8,355,0.0,1.0
2004-04-12,2.89,2.89,2.73,2.75,3700,57.8,57.8,54.6,55.0,185,0.0,1.0
2004-04-13,2.72,2.9,2.7,2.9,10400,54.4,58.0,54.0,58.0,520,0.0,1.0
2004-04-14,3.2,3.25,2.71,2.98,33800,64.0,65.0,54.2,59.6,1690,0.0,1.0
2004-04-15,3.19,3.2,3.08,3.08,26400,63.8,64.0,61.6,61.6,1320,0.0,1.0
2004-04-16,3.19,3.25,3.12,3.17,1300,63.8,65.0,62.4,63.4,65,0.0,1.0
2004-04-19,3.25,3.25,3.15,3.16,12100,65.0,65.0,63.0,63.2,605,0.0,1.0
2004-04-20,3.14,3.25,3.08,3.16,5100,62.8,65.0,61.6,63.2,255,0.0,1.0
2004-04-21,2.9,3.09,2.82,3.09,17200,58.0,61.8,56.4,61.8,860,0.0,1.0
2004-04-22,2.86,3.07,2.86,2.87,3900,57.2,61.4,57.2,57.4,195,0.0,1.0
2004-04-23,2.99,2.99,2.99,2.99,1000,59.8,59.8,59.8,59.8,50,0.0,1.0
2004-04-26,2.88,3.1,2.8,2.8,5800,57.6,62.0,56.0,56.0,290,0.0,1.0
2004-04-27,2.93,3.005,2.93,3.005,300,58.6,60.1,58.6,60.1,15,0.0,1.0
2004-04-28,2.85,2.98,2.8,2.98,9300,57.0,59.6,56.0,59.6,465,0.0,1.0
2004-04-29,2.64,2.97,2.6,2.75,5700,52.8,59.4,52.0,55.0,285,0.0,1.0
2004-04-30,2.53,2.9,2.53,2.66,4200,50.6,58.0,50.6,53.2,210,0.0,1.0
2004-05-03,2.69,2.75,2.6,2.74,3700,53.8,55.0,52.0,54.8,185,0.0,1.0
2004-05-04,2.56,2.795,2.54,2.795,3700,51.2,55.9,50.8,55.9,185,0.0,1.0
2004-05-05,2.67,2.73,2.56,2.56,4100,53.4,54.6,51.2,51.2,205,0.0,1.0
2004-05-06,2.59,2.59,2.54,2.54,5700,51.8,51.8,50.8,50.8,285,0.0,1.0
2004-05-07,2.61,2.73,2.5,2.5,1800,52.2,54.6,50.0,50.0,90,0.0,1.0
2004-05-10,2.39,2.75,2.36,2.75,7400,47.8,55.0,47.2,55.0,370,0.0,1.0
2004-05-11,2.37,2.5,2.21,2.5,5900,47.4,50.0,44.2,50.0,295,0.0,1.0
2004-05-12,2.33,2.44,2.05,2.4,7300,46.6,48.8,41.0,48.0,365,0.0,1.0
2004-05-13,2.29,2.47,2.08,2.47,5100,45.8,49.4,41.6,49.4,255,0.0,1.0
2004-05-14,2.2,2.27,2.0,2.08,2400,44.0,45.4,40.0,41.6,120,0.0,1.0
2004-05-17,1.97,2.01,1.77,2.0,17900,39.4,40.2,35.4,40.0,895,0.0,1.0
2004-05-18,1.99,2.02,1.84,2.02,10200,39.8,40.4,36.8,40.4,510,0.0,1.0
2004-05-19,1.98,2.13,1.95,1.95,2800,39.6,42.6,39.0,39.0,140,0.0,1.0
2004-05-20,1.89,2.16,1.86,1.86,2700,37.8,43.2,37.2,37.2,135,0.0,1.0
2004-05-21,1.77,2.12,1.77,1.86,8400,35.4,42.4,35.4,37.2,420,0.0,1.0
2004-05-24,1.82,2.52,1.71,2.52,14000,36.4,50.4,34.2,50.4,700,0.0,1.0
2004-05-25,1.83,1.86,1.63,1.7,22600,36.6,37.2,32.6,34.0,1130,0.0,1.0
2004-05-26,1.829,1.89,1.72,1.72,5000,36.58,37.8,34.4,34.4,250,0.0,1.0
2004-05-27,1.83,1.86,1.72,1.72,1900,36.6,37.2,34.4,34.4,95,0.0,1.0
2004-05-28,1.86,1.86,1.72,1.72,1900,37.2,37.2,34.4,34.4,95,0.0,1.0
2004-06-01,1.82,1.93,1.77,1.93,2000,36.4,38.6,35.4,38.6,100,0.0,1.0
2004-06-02,1.82,1.84,1.82,1.83,1500,36.4,36.8,36.4,36.6,75,0.0,1.0
2004-06-03,1.8,1.83,1.8,1.829,3800,36.0,36.6,36.0,36.58,190,0.0,1.0
2004-06-04,1.88,1.88,1.88,1.88,100,37.6,37.6,37.6,37.6,5,0.0,1.0
2004-06-07,1.91,1.91,1.9,1.9,4700,38.2,38.2,38.0,38.0,235,0.0,1.0
2004-06-08,1.94,1.94,1.9,1.9,7700,38.8,38.8,38.0,38.0,385,0.0,1.0
2004-06-09,1.8,1.9,1.73,1.9,9200,36.0,38.0,34.6,38.0,460,0.0,1.0
2004-06-10,1.98,1.99,1.87,1.87,13000,39.6,39.8,37.4,37.4,650,0.0,1.0
2004-06-14,2.0,2.07,2.0,2.0,14200,40.0,41.4,40.0,40.0,710,0.0,1.0
2004-06-15,1.97,2.02,1.81,1.81,4800,39.4,40.4,36.2,36.2,240,0.0,1.0
2004-06-16,2.06,2.06,1.86,1.86,5100,41.2,41.2,37.2,37.2,255,0.0,1.0
2004-06-17,2.02,2.08,1.96,2.08,8700,40.4,41.6,39.2,41.6,435,0.0,1.0
2004-06-18,2.069,2.069,1.93,2.01,3300,41.38,41.38,38.6,40.2,165,0.0,1.0
2004-06-21,1.99,2.08,1.95,2.01,7400,39.8,41.6,39.0,40.2,370,0.0,1.0
2004-06-22,2.03,2.11,1.86,1.9,3500,40.6,42.2,37.2,38.0,175,0.0,1.0
2004-06-23,1.97,2.06,1.81,1.81,1900,39.4,41.2,36.2,36.2,95,0.0,1.0
2004-06-24,2.05,2.09,1.95,2.05,11000,41.0,41.8,39.0,41.0,550,0.0,1.0
2004-06-25,2.16,2.17,2.09,2.09,2200,43.2,43.4,41.8,41.8,110,0.0,1.0
2004-06-28,2.08,2.13,1.95,1.95,3600,41.6,42.6,39.0,39.0,180,0.0,1.0
2004-06-29,2.1,2.1,2.0,2.07,1600,42.0,42.0,40.0,41.4,80,0.0,1.0
2004-06-30,2.1,2.13,1.98,1.99,3500,42.0,42.6,39.6,39.8,175,0.0,1.0
2004-07-01,2.04,2.11,1.97,1.98,3900,40.8,42.2,39.4,39.6,195,0.0,1.0
2004-07-02,2.04,2.1,1.9,1.94,2500,40.8,42.0,38.0,38.8,125,0.0,1.0
2004-07-06,1.97,2.12,1.97,2.03,6000,39.4,42.4,39.4,40.6,300,0.0,1.0
2004-07-07,2.05,2.14,2.0,2.0,4000,41.0,42.8,40.0,40.0,200,0.0,1.0
2004-07-08,2.04,2.16,1.94,1.94,4200,40.8,43.2,38.8,38.8,210,0.0,1.0
2004-07-09,2.01,2.02,1.98,2.02,1000,40.2,40.4,39.6,40.4,50,0.0,1.0
2004-07-12,2.02,2.03,1.98,1.98,1100,40.4,40.6,39.6,39.6,55,0.0,1.0
2004-07-13,2.011,2.04,1.99,2.0,4600,40.22,40.8,39.8,40.0,230,0.0,1.0
2004-07-14,2.0,2.0,1.94,2.0,2200,40.0,40.0,38.8,40.0,110,0.0,1.0
2004-07-15,2.04,2.04,1.94,1.94,4100,40.8,40.8,38.8,38.8,205,0.0,1.0
2004-07-16,2.0,2.05,1.95,2.04,5100,40.0,41.0,39.0,40.8,255,0.0,1.0
2004-07-19,1.8,2.25,1.72,2.25,14300,36.0,45.0,34.4,45.0,715,0.0,1.0
2004-07-20,1.89,1.89,1.74,1.85,8100,37.8,37.8,34.8,37.0,405,0.0,1.0
2004-07-21,1.82,1.89,1.63,1.83,2500,36.4,37.8,32.6,36.6,125,0.0,1.0
2004-07-22,1.88,1.88,1.61,1.61,1100,37.6,37.6,32.2,32.2,55,0.0,1.0
2004-07-23,1.94,1.99,1.75,1.85,12400,38.8,39.8,35.0,37.0,620,0.0,1.0
2004-07-26,1.86,1.94,1.65,1.76,4600,37.2,38.8,33.0,35.2,230,0.0,1.0
2004-07-27,1.97,2.23,1.62,1.62,32700,39.4,44.6,32.4,32.4,1635,0.0,1.0
2004-07-28,1.95,1.95,1.6,1.6,2500,39.0,39.0,32.0,32.0,125,0.0,1.0
2004-07-29,1.9,1.9,1.72,1.72,5400,38.0,38.0,34.4,34.4,270,0.0,1.0
2004-07-30,1.81,1.87,1.78,1.85,5200,36.2,37.4,35.6,37.0,260,0.0,1.0
2004-08-02,1.89,1.9,1.7,1.79,6800,37.8,38.0,34.0,35.8,340,0.0,1.0
2004-08-03,1.81,1.81,1.6,1.6,2100,36.2,36.2,32.0,32.0,105,0.0,1.0
2004-08-04,1.8,1.85,1.61,1.61,1900,36.0,37.0,32.2,32.2,95,0.0,1.0
2004-08-05,1.76,1.86,1.7,1.79,8100,35.2,37.2,34.0,35.8,405,0.0,1.0
2004-08-06,1.83,1.83,1.68,1.79,2600,36.6,36.6,33.6,35.8,130,0.0,1.0
2004-08-09,1.76,1.76,1.71,1.71,500,35.2,35.2,34.2,34.2,25,0.0,1.0
2004-08-10,1.73,1.77,1.68,1.71,2000,34.6,35.4,33.6,34.2,100,0.0,1.0
2004-08-11,1.72,1.73,1.65,1.65,5800,34.4,34.6,33.0,33.0,290,0.0,1.0
2004-08-12,1.62,1.75,1.62,1.75,3600,32.4,35.0,32.4,35.0,180,0.0,1.0
2004-08-13,1.68,1.81,1.65,1.65,4100,33.6,36.2,33.0,33.0,205,0.0,1.0
2004-08-16,1.69,1.69,1.6,1.6,3000,33.8,33.8,32.0,32.0,150,0.0,1.0
2004-08-17,1.73,1.75,1.65,1.65,8100,34.6,35.0,33.0,33.0,405,0.0,1.0
2004-08-18,1.79,1.79,1.79,1.79,100,35.8,35.8,35.8,35.8,5,0.0,1.0
2004-08-19,1.77,1.77,1.74,1.74,400,35.4,35.4,34.8,34.8,20,0.0,1.0
2004-08-20,1.78,1.78,1.66,1.66,2200,35.6,35.6,33.2,33.2,110,0.0,1.0
2004-08-23,1.75,1.79,1.68,1.74,6300,35.0,35.8,33.6,34.8,315,0.0,1.0
2004-08-24,1.83,1.83,1.75,1.75,800,36.6,36.6,35.0,35.0,40,0.0,1.0
2004-08-25,1.74,1.79,1.74,1.75,700,34.8,35.8,34.8,35.0,35,0.0,1.0
2004-08-26,1.69,1.7,1.68,1.68,700,33.8,34.0,33.6,33.6,35,0.0,1.0
2004-08-27,1.75,1.75,1.68,1.68,800,35.0,35.0,33.6,33.6,40,0.0,1.0
2004-08-30,1.75,1.75,1.75,1.75,1000,35.0,35.0,35.0,35.0,50,0.0,1.0
2004-08-31,1.75,1.75,1.75,1.75,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2004-09-01,1.77,1.79,1.66,1.74,4400,35.4,35.8,33.2,34.8,220,0.0,1.0
2004-09-02,1.73,1.75,1.7,1.75,2200,34.6,35.0,34.0,35.0,110,0.0,1.0
2004-09-03,1.83,1.83,1.65,1.651,5000,36.6,36.6,33.0,33.02,250,0.0,1.0
2004-09-07,1.78,1.84,1.75,1.84,1700,35.6,36.8,35.0,36.8,85,0.0,1.0
2004-09-08,1.79,1.809,1.66,1.78,4900,35.8,36.18,33.2,35.6,245,0.0,1.0
2004-09-09,1.73,1.76,1.69,1.69,1200,34.6,35.2,33.8,33.8,60,0.0,1.0
2004-09-10,1.79,1.84,1.79,1.84,400,35.8,36.8,35.8,36.8,20,0.0,1.0
2004-09-13,1.75,1.89,1.68,1.89,2000,35.0,37.8,33.6,37.8,100,0.0,1.0
2004-09-14,1.75,1.75,1.65,1.69,3200,35.0,35.0,33.0,33.8,160,0.0,1.0
2004-09-15,1.75,1.75,1.75,1.75,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2004-09-16,1.711,1.75,1.63,1.63,1700,34.22,35.0,32.6,32.6,85,0.0,1.0
2004-09-17,1.71,1.72,1.62,1.62,3800,34.2,34.4,32.4,32.4,190,0.0,1.0
2004-09-20,1.71,1.71,1.63,1.71,6400,34.2,34.2,32.6,34.2,320,0.0,1.0
2004-09-21,1.76,1.76,1.75,1.75,700,35.2,35.2,35.0,35.0,35,0.0,1.0
2004-09-22,1.7,1.7,1.63,1.63,1500,34.0,34.0,32.6,32.6,75,0.0,1.0
2004-09-23,1.67,1.68,1.64,1.68,2500,33.4,33.6,32.8,33.6,125,0.0,1.0
2004-09-24,1.83,1.83,1.64,1.7,15100,36.6,36.6,32.8,34.0,755,0.0,1.0
2004-09-27,1.7,1.83,1.68,1.78,4000,34.0,36.6,33.6,35.6,200,0.0,1.0
2004-09-28,1.77,1.77,1.51,1.51,5900,35.4,35.4,30.2,30.2,295,0.0,1.0
2004-09-29,2.1,2.39,1.66,1.66,24200,42.0,47.8,33.2,33.2,1210,0.0,1.0
2004-09-30,2.009,2.08,1.9,2.08,4000,40.18,41.6,38.0,41.6,200,0.0,1.0
2004-10-01,1.87,2.01,1.83,2.0,2600,37.4,40.2,36.6,40.0,130,0.0,1.0
2004-10-04,2.0,2.04,1.83,1.83,14300,40.0,40.8,36.6,36.6,715,0.0,1.0
2004-10-05,2.13,2.14,2.0,2.0,19000,42.6,42.8,40.0,40.0,950,0.0,1.0
2004-10-06,2.09,2.13,1.9,2.05,7900,41.8,42.6,38.0,41.0,395,0.0,1.0
2004-10-07,1.98,2.089,1.91,1.99,7500,39.6,41.78,38.2,39.8,375,0.0,1.0
2004-10-08,1.91,1.931,1.83,1.84,5600,38.2,38.62,36.6,36.8,280,0.0,1.0
2004-10-11,1.9,1.91,1.86,1.86,300,38.0,38.2,37.2,37.2,15,0.0,1.0
2004-10-12,1.85,1.85,1.81,1.81,700,37.0,37.0,36.2,36.2,35,0.0,1.0
2004-10-13,1.86,1.9,1.82,1.82,2700,37.2,38.0,36.4,36.4,135,0.0,1.0
2004-10-14,1.82,1.905,1.82,1.89,16000,36.4,38.1,36.4,37.8,800,0.0,1.0
2004-10-15,1.84,1.85,1.8,1.8,1600,36.8,37.0,36.0,36.0,80,0.0,1.0
2004-10-18,1.89,1.9,1.82,1.9,700,37.8,38.0,36.4,38.0,35,0.0,1.0
2004-10-19,1.95,2.02,1.86,1.86,13500,39.0,40.4,37.2,37.2,675,0.0,1.0
2004-10-20,1.95,1.95,1.91,1.92,6400,39.0,39.0,38.2,38.4,320,0.0,1.0
2004-10-21,2.0,2.02,1.99,2.0,3600,40.0,40.4,39.8,40.0,180,0.0,1.0
2004-10-22,2.25,2.26,2.0,2.0,28200,45.0,45.2,40.0,40.0,1410,0.0,1.0
2004-10-25,2.45,2.5,2.19,2.25,30700,49.0,50.0,43.8,45.0,1535,0.0,1.0
2004-10-26,2.61,2.73,2.53,2.53,16800,52.2,54.6,50.6,50.6,840,0.0,1.0
2004-10-27,2.6,2.69,2.58,2.61,26400,52.0,53.8,51.6,52.2,1320,0.0,1.0
2004-10-28,2.6,2.62,2.5,2.59,7200,52.0,52.4,50.0,51.8,360,0.0,1.0
2004-10-29,2.53,2.64,2.28,2.64,11800,50.6,52.8,45.6,52.8,590,0.0,1.0
2004-11-01,2.53,2.53,2.53,2.53,0,50.6,50.6,50.6,50.6,0,0.0,1.0
2004-11-02,2.4,2.53,2.4,2.53,5300,48.0,50.6,48.0,50.6,265,0.0,1.0
2004-11-03,2.4,2.5,2.331,2.451,3100,48.0,50.0,46.62,49.02,155,0.0,1.0
2004-11-04,2.4,2.4,2.4,2.4,300,48.0,48.0,48.0,48.0,15,0.0,1.0
2004-11-05,2.37,2.39,2.35,2.39,900,47.4,47.8,47.0,47.8,45,0.0,1.0
2004-11-08,2.3,2.37,2.03,2.34,13700,46.0,47.4,40.6,46.8,685,0.0,1.0
2004-11-09,2.289,2.3,2.289,2.3,200,45.78,46.0,45.78,46.0,10,0.0,1.0
2004-11-10,2.5,2.52,2.17,2.17,8400,50.0,50.4,43.4,43.4,420,0.0,1.0
2004-11-11,3.109,3.24,2.49,2.5,177200,62.18,64.8,49.8,50.0,8860,0.0,1.0
2004-11-12,2.851,3.18,2.75,3.15,28600,57.02,63.6,55.0,63.0,1430,0.0,1.0
2004-11-15,2.81,2.9,2.49,2.7,26300,56.2,58.0,49.8,54.0,1315,0.0,1.0
2004-11-16,2.65,3.17,2.65,3.17,33500,53.0,63.4,53.0,63.4,1675,0.0,1.0
2004-11-17,2.6,2.8,2.6,2.799,9800,52.0,56.0,52.0,55.98,490,0.0,1.0
2004-11-18,2.78,2.8,2.7,2.79,24800,55.6,56.0,54.0,55.8,1240,0.0,1.0
2004-11-19,2.62,2.77,2.5,2.7,18200,52.4,55.4,50.0,54.0,910,0.0,1.0
2004-11-22,2.6,2.8,2.51,2.51,10400,52.0,56.0,50.2,50.2,520,0.0,1.0
2004-11-23,2.49,2.55,2.25,2.3,36500,49.8,51.0,45.0,46.0,1825,0.0,1.0
2004-11-24,2.54,2.61,2.45,2.601,16700,50.8,52.2,49.0,52.02,835,0.0,1.0
2004-11-26,2.53,2.53,2.43,2.45,15800,50.6,50.6,48.6,49.0,790,0.0,1.0
2004-11-29,2.43,2.54,2.429,2.5,10700,48.6,50.8,48.58,50.0,535,0.0,1.0
2004-11-30,2.42,2.42,2.42,2.42,500,48.4,48.4,48.4,48.4,25,0.0,1.0
2004-12-01,2.4,2.58,2.35,2.42,19100,48.0,51.6,47.0,48.4,955,0.0,1.0
2004-12-02,2.3,2.4,2.3,2.309,8100,46.0,48.0,46.0,46.18,405,0.0,1.0
2004-12-03,2.46,2.5,2.29,2.29,7000,49.2,50.0,45.8,45.8,350,0.0,1.0
2004-12-06,2.46,2.5,2.28,2.339,60700,49.2,50.0,45.6,46.78,3035,0.0,1.0
2004-12-07,2.364,2.44,2.33,2.339,9800,47.28,48.8,46.6,46.78,490,0.0,1.0
2004-12-08,2.4,2.61,2.31,2.34,21900,48.0,52.2,46.2,46.8,1095,0.0,1.0
2004-12-09,2.38,2.45,2.32,2.45,5500,47.6,49.0,46.4,49.0,275,0.0,1.0
2004-12-10,2.299,2.35,2.25,2.26,9700,45.98,47.0,45.0,45.2,485,0.0,1.0
2004-12-13,2.28,2.28,2.17,2.26,7700,45.6,45.6,43.4,45.2,385,0.0,1.0
2004-12-14,2.17,2.32,2.14,2.31,6200,43.4,46.4,42.8,46.2,310,0.0,1.0
2004-12-15,2.26,2.26,2.199,2.2,3000,45.2,45.2,43.98,44.0,150,0.0,1.0
2004-12-16,2.25,2.3,2.23,2.27,4300,45.0,46.0,44.6,45.4,215,0.0,1.0
2004-12-17,2.8,2.86,2.176,2.21,64200,56.0,57.2,43.52,44.2,3210,0.0,1.0
2004-12-20,2.5,2.91,2.33,2.91,43800,50.0,58.2,46.6,58.2,2190,0.0,1.0
2004-12-21,2.42,2.74,2.4,2.74,20900,48.4,54.8,48.0,54.8,1045,0.0,1.0
2004-12-22,2.4,2.42,2.26,2.36,18700,48.0,48.4,45.2,47.2,935,0.0,1.0
2004-12-23,2.46,2.5,2.18,2.18,17500,49.2,50.0,43.6,43.6,875,0.0,1.0
2004-12-27,2.46,2.46,2.34,2.45,7200,49.2,49.2,46.8,49.0,360,0.0,1.0
2004-12-28,2.36,2.48,2.33,2.35,21800,47.2,49.6,46.6,47.0,1090,0.0,1.0
2004-12-29,2.43,2.5,2.39,2.4,15200,48.6,50.0,47.8,48.0,760,0.0,1.0
2004-12-30,3.267,3.36,2.31,2.35,318100,65.34,67.2,46.2,47.0,15905,0.0,1.0
2004-12-31,3.96,5.397,3.66,3.97,1745600,79.2,107.94,73.2,79.4,87280,0.0,1.0
2005-01-03,3.34,3.79,3.34,3.67,262000,66.8,75.8,66.8,73.4,13100,0.0,1.0
2005-01-04,3.5,3.77,3.4,3.5,125100,70.0,75.4,68.0,70.0,6255,0.0,1.0
2005-01-05,3.0,3.6,2.94,3.6,60400,60.0,72.0,58.8,72.0,3020,0.0,1.0
2005-01-06,2.75,3.01,2.73,3.01,78400,55.0,60.2,54.6,60.2,3920,0.0,1.0
2005-01-07,2.741,2.95,2.7,2.95,38700,54.82,59.0,54.0,59.0,1935,0.0,1.0
2005-01-10,2.6,2.79,2.53,2.78,73400,52.0,55.8,50.6,55.6,3670,0.0,1.0
2005-01-11,2.42,2.54,2.4,2.53,40400,48.4,50.8,48.0,50.6,2020,0.0,1.0
2005-01-12,2.38,2.48,2.35,2.46,29500,47.6,49.6,47.0,49.2,1475,0.0,1.0
2005-01-13,2.5,2.69,2.47,2.49,67500,50.0,53.8,49.4,49.8,3375,0.0,1.0
2005-01-14,2.45,2.52,2.45,2.52,28300,49.0,50.4,49.0,50.4,1415,0.0,1.0
2005-01-18,2.45,2.55,2.45,2.55,28900,49.0,51.0,49.0,51.0,1445,0.0,1.0
2005-01-19,2.45,2.63,2.4,2.63,25800,49.0,52.6,48.0,52.6,1290,0.0,1.0
2005-01-20,2.4,2.58,2.25,2.58,27400,48.0,51.6,45.0,51.6,1370,0.0,1.0
2005-01-21,2.35,2.41,2.34,2.4,31400,47.0,48.2,46.8,48.0,1570,0.0,1.0
2005-01-24,2.41,2.54,2.35,2.5,27700,48.2,50.8,47.0,50.0,1385,0.0,1.0
2005-01-25,2.35,2.46,2.35,2.44,10200,47.0,49.2,47.0,48.8,510,0.0,1.0
2005-01-26,2.39,2.39,2.32,2.32,12600,47.8,47.8,46.4,46.4,630,0.0,1.0
2005-01-27,2.42,2.47,2.4,2.4,16200,48.4,49.4,48.0,48.0,810,0.0,1.0
2005-01-28,2.36,2.44,2.36,2.44,12400,47.2,48.8,47.2,48.8,620,0.0,1.0
2005-01-31,2.41,2.43,2.16,2.36,5200,48.2,48.6,43.2,47.2,260,0.0,1.0
2005-02-01,2.43,2.45,2.39,2.39,15000,48.6,49.0,47.8,47.8,750,0.0,1.0
2005-02-02,2.489,2.52,2.39,2.39,9900,49.78,50.4,47.8,47.8,495,0.0,1.0
2005-02-03,2.81,2.87,2.48,2.52,47100,56.2,57.4,49.6,50.4,2355,0.0,1.0
2005-02-04,3.15,3.25,2.74,2.8,153100,63.0,65.0,54.8,56.0,7655,0.0,1.0
2005-02-07,2.99,3.19,2.88,3.18,31800,59.8,63.8,57.6,63.6,1590,0.0,1.0
2005-02-08,3.18,3.44,2.98,3.03,65500,63.6,68.8,59.6,60.6,3275,0.0,1.0
2005-02-09,3.49,3.5,3.18,3.19,56400,69.8,70.0,63.6,63.8,2820,0.0,1.0
2005-02-10,3.449,3.5,3.22,3.27,20600,68.98,70.0,64.4,65.4,1030,0.0,1.0
2005-02-11,3.25,3.43,3.181,3.43,35600,65.0,68.6,63.62,68.6,1780,0.0,1.0
2005-02-14,3.33,3.426,2.98,3.24,22400,66.6,68.52,59.6,64.8,1120,0.0,1.0
2005-02-15,3.25,3.42,3.25,3.42,12500,65.0,68.4,65.0,68.4,625,0.0,1.0
2005-02-16,3.06,3.21,2.87,2.97,25800,61.2,64.2,57.4,59.4,1290,0.0,1.0
2005-02-17,3.15,3.15,3.0,3.0,2300,63.0,63.0,60.0,60.0,115,0.0,1.0
2005-02-18,3.25,3.45,3.03,3.15,14400,65.0,69.0,60.6,63.0,720,0.0,1.0
2005-02-22,3.14,3.37,2.89,2.89,6400,62.8,67.4,57.8,57.8,320,0.0,1.0
2005-02-23,3.32,3.34,3.08,3.08,3400,66.4,66.8,61.6,61.6,170,0.0,1.0
2005-02-24,3.18,3.3,3.12,3.13,6200,63.6,66.0,62.4,62.6,310,0.0,1.0
2005-02-25,3.1,3.12,3.09,3.09,5200,62.0,62.4,61.8,61.8,260,0.0,1.0
2005-02-28,3.118,3.15,3.08,3.09,13700,62.36,63.0,61.6,61.8,685,0.0,1.0
2005-03-01,3.16,3.17,3.13,3.13,1000,63.2,63.4,62.6,62.6,50,0.0,1.0
2005-03-02,3.1,3.1,3.0,3.1,2400,62.0,62.0,60.0,62.0,120,0.0,1.0
2005-03-03,3.04,3.17,2.98,3.1,6500,60.8,63.4,59.6,62.0,325,0.0,1.0
2005-03-04,2.93,3.031,2.85,2.98,18500,58.6,60.62,57.0,59.6,925,0.0,1.0
2005-03-07,3.15,3.19,3.03,3.03,9200,63.0,63.8,60.6,60.6,460,0.0,1.0
2005-03-08,3.12,3.15,2.97,3.15,2500,62.4,63.0,59.4,63.0,125,0.0,1.0
2005-03-09,3.12,3.12,3.12,3.12,0,62.4,62.4,62.4,62.4,0,0.0,1.0
2005-03-10,3.06,3.15,3.0,3.0,8900,61.2,63.0,60.0,60.0,445,0.0,1.0
2005-03-11,3.1,3.24,3.0,3.0,23800,62.0,64.8,60.0,60.0,1190,0.0,1.0
2005-03-14,3.1,3.3,3.0,3.3,7000,62.0,66.0,60.0,66.0,350,0.0,1.0
2005-03-15,3.1,3.26,3.078,3.25,8300,62.0,65.2,61.56,65.0,415,0.0,1.0
2005-03-16,2.99,3.061,2.85,3.06,14800,59.8,61.22,57.0,61.2,740,0.0,1.0
2005-03-17,2.76,2.99,2.62,2.99,25400,55.2,59.8,52.4,59.8,1270,0.0,1.0
2005-03-18,2.6,2.8,2.57,2.74,18900,52.0,56.0,51.4,54.8,945,0.0,1.0
2005-03-21,2.79,2.96,2.75,2.75,5500,55.8,59.2,55.0,55.0,275,0.0,1.0
2005-03-22,2.8,2.9,2.79,2.79,2500,56.0,58.0,55.8,55.8,125,0.0,1.0
2005-03-23,3.18,4.19,3.0,3.23,1342600,63.6,83.8,60.0,64.6,67130,0.0,1.0
2005-03-24,2.88,3.19,2.811,3.01,248100,57.6,63.8,56.22,60.2,12405,0.0,1.0
2005-03-28,2.801,2.919,2.67,2.84,87800,56.02,58.38,53.4,56.8,4390,0.0,1.0
2005-03-29,2.78,2.98,2.77,2.79,44500,55.6,59.6,55.4,55.8,2225,0.0,1.0
2005-03-30,2.6,2.961,2.5,2.83,110800,52.0,59.22,50.0,56.6,5540,0.0,1.0
2005-03-31,2.59,2.65,2.41,2.65,33000,51.8,53.0,48.2,53.0,1650,0.0,1.0
2005-04-01,2.43,2.55,2.36,2.55,21700,48.6,51.0,47.2,51.0,1085,0.0,1.0
2005-04-04,2.52,2.52,2.28,2.38,82300,50.4,50.4,45.6,47.6,4115,0.0,1.0
2005-04-05,2.52,2.61,2.41,2.51,10400,50.4,52.2,48.2,50.2,520,0.0,1.0
2005-04-06,2.33,2.58,2.171,2.52,73800,46.6,51.6,43.42,50.4,3690,0.0,1.0
2005-04-07,2.79,3.68,2.6,3.25,1678000,55.8,73.6,52.0,65.0,83900,0.0,1.0
2005-04-08,2.5,2.75,2.45,2.57,198500,50.0,55.0,49.0,51.4,9925,0.0,1.0
2005-04-11,2.51,2.571,2.46,2.46,90600,50.2,51.42,49.2,49.2,4530,0.0,1.0
2005-04-12,2.4,2.45,2.32,2.45,56800,48.0,49.0,46.4,49.0,2840,0.0,1.0
2005-04-13,2.42,2.49,2.36,2.38,35100,48.4,49.8,47.2,47.6,1755,0.0,1.0
2005-04-14,2.35,2.44,2.32,2.439,35500,47.0,48.8,46.4,48.78,1775,0.0,1.0
2005-04-15,2.32,2.4,2.26,2.39,31400,46.4,48.0,45.2,47.8,1570,0.0,1.0
2005-04-18,2.32,2.35,2.26,2.26,47700,46.4,47.0,45.2,45.2,2385,0.0,1.0
2005-04-19,2.28,2.33,2.27,2.32,25000,45.6,46.6,45.4,46.4,1250,0.0,1.0
2005-04-20,2.33,2.38,2.3,2.301,18200,46.6,47.6,46.0,46.02,910,0.0,1.0
2005-04-21,2.2,2.31,2.2,2.31,27700,44.0,46.2,44.0,46.2,1385,0.0,1.0
2005-04-22,2.269,2.301,2.21,2.28,12400,45.38,46.02,44.2,45.6,620,0.0,1.0
2005-04-25,2.39,2.39,2.3,2.34,38600,47.8,47.8,46.0,46.8,1930,0.0,1.0
2005-04-26,2.28,2.35,2.25,2.35,15700,45.6,47.0,45.0,47.0,785,0.0,1.0
2005-04-27,2.39,2.47,2.22,2.28,35100,47.8,49.4,44.4,45.6,1755,0.0,1.0
2005-04-28,2.41,2.5,2.38,2.43,35100,48.2,50.0,47.6,48.6,1755,0.0,1.0
2005-04-29,2.44,2.45,2.26,2.45,15800,48.8,49.0,45.2,49.0,790,0.0,1.0
2005-05-02,2.42,2.44,2.34,2.44,14600,48.4,48.8,46.8,48.8,730,0.0,1.0
2005-05-03,2.43,2.5,2.31,2.42,17100,48.6,50.0,46.2,48.4,855,0.0,1.0
2005-05-04,2.44,2.46,2.37,2.43,9300,48.8,49.2,47.4,48.6,465,0.0,1.0
2005-05-05,2.48,2.5,2.37,2.46,22600,49.6,50.0,47.4,49.2,1130,0.0,1.0
2005-05-06,2.48,2.48,2.48,2.48,0,49.6,49.6,49.6,49.6,0,0.0,1.0
2005-05-09,2.45,2.49,2.39,2.49,7200,49.0,49.8,47.8,49.8,360,0.0,1.0
2005-05-10,2.51,2.6,2.47,2.47,30100,50.2,52.0,49.4,49.4,1505,0.0,1.0
2005-05-11,2.52,2.52,2.5,2.52,11600,50.4,50.4,50.0,50.4,580,0.0,1.0
2005-05-12,2.52,2.52,2.5,2.5,17600,50.4,50.4,50.0,50.0,880,0.0,1.0
2005-05-13,2.511,2.52,2.51,2.52,6700,50.22,50.4,50.2,50.4,335,0.0,1.0
2005-05-16,2.49,2.52,2.39,2.5,21900,49.8,50.4,47.8,50.0,1095,0.0,1.0
2005-05-17,2.44,2.448,2.37,2.4101,7200,48.8,48.96,47.4,48.202,360,0.0,1.0
2005-05-18,2.35,2.43,2.35,2.39,7700,47.0,48.6,47.0,47.8,385,0.0,1.0
2005-05-19,2.4,2.44,2.35,2.44,1500,48.0,48.8,47.0,48.8,75,0.0,1.0
2005-05-20,2.36,2.4,2.33,2.35,2200,47.2,48.0,46.6,47.0,110,0.0,1.0
2005-05-23,2.32,2.32,2.26,2.3,8300,46.4,46.4,45.2,46.0,415,0.0,1.0
2005-05-24,2.37,2.37,2.25,2.29,7400,47.4,47.4,45.0,45.8,370,0.0,1.0
2005-05-25,2.28,2.3,2.22,2.22,8100,45.6,46.0,44.4,44.4,405,0.0,1.0
2005-05-26,2.29,2.37,2.11,2.14,73900,45.8,47.4,42.2,42.8,3695,0.0,1.0
2005-05-27,2.32,2.32,2.2,2.31,4400,46.4,46.4,44.0,46.2,220,0.0,1.0
2005-05-31,2.24,2.26,2.12,2.12,11200,44.8,45.2,42.4,42.4,560,0.0,1.0
2005-06-01,2.29,2.29,2.2,2.22,4400,45.8,45.8,44.0,44.4,220,0.0,1.0
2005-06-02,2.27,2.27,2.21,2.22,3300,45.4,45.4,44.2,44.4,165,0.0,1.0
2005-06-03,2.27,2.28,2.16,2.251,21200,45.4,45.6,43.2,45.02,1060,0.0,1.0
2005-06-06,2.2,2.23,2.16,2.23,6700,44.0,44.6,43.2,44.6,335,0.0,1.0
2005-06-07,2.19,2.201,2.16,2.201,8000,43.8,44.02,43.2,44.02,400,0.0,1.0
2005-06-08,2.2,2.21,2.16,2.16,2600,44.0,44.2,43.2,43.2,130,0.0,1.0
2005-06-09,2.2,2.204,2.17,2.17,14100,44.0,44.08,43.4,43.4,705,0.0,1.0
2005-06-10,2.21,2.21,2.17,2.194,2600,44.2,44.2,43.4,43.88,130,0.0,1.0
2005-06-13,2.21,2.21,2.21,2.21,0,44.2,44.2,44.2,44.2,0,0.0,1.0
2005-06-14,2.16,2.17,2.15,2.17,18500,43.2,43.4,43.0,43.4,925,0.0,1.0
2005-06-15,2.17,2.17,2.11,2.11,2400,43.4,43.4,42.2,42.2,120,0.0,1.0
2005-06-16,2.17,2.18,2.0899,2.14,23900,43.4,43.6,41.798,42.8,1195,0.0,1.0
2005-06-17,2.15,2.15,2.08,2.09,1400,43.0,43.0,41.6,41.8,70,0.0,1.0
2005-06-20,2.34,2.39,2.09,2.09,70000,46.8,47.8,41.8,41.8,3500,0.0,1.0
2005-06-21,2.39,2.45,2.2699,2.37,31200,47.8,49.0,45.398,47.4,1560,0.0,1.0
2005-06-22,2.42,2.5,2.35,2.39,37900,48.4,50.0,47.0,47.8,1895,0.0,1.0
2005-06-23,2.5,2.5,2.36,2.37,26500,50.0,50.0,47.2,47.4,1325,0.0,1.0
2005-06-24,2.38,2.39,2.36,2.39,1400,47.6,47.8,47.2,47.8,70,0.0,1.0
2005-06-27,2.43,2.45,2.26,2.27,4300,48.6,49.0,45.2,45.4,215,0.0,1.0
2005-06-28,2.39,2.47,2.26,2.26,11100,47.8,49.4,45.2,45.2,555,0.0,1.0
2005-06-29,2.2,2.37,2.19,2.3,8200,44.0,47.4,43.8,46.0,410,0.0,1.0
2005-06-30,2.16,2.25,2.11,2.25,27400,43.2,45.0,42.2,45.0,1370,0.0,1.0
2005-07-01,2.17,2.21,2.15,2.15,4000,43.4,44.2,43.0,43.0,200,0.0,1.0
2005-07-05,2.2,2.2,2.18,2.18,5000,44.0,44.0,43.6,43.6,250,0.0,1.0
2005-07-06,2.18,2.2,2.05,2.141,48500,43.6,44.0,41.0,42.82,2425,0.0,1.0
2005-07-07,2.19,2.2,2.1,2.2,8700,43.8,44.0,42.0,44.0,435,0.0,1.0
2005-07-08,2.17,2.2,2.08,2.08,11900,43.4,44.0,41.6,41.6,595,0.0,1.0
2005-07-11,2.15,2.2,2.1,2.11,17800,43.0,44.0,42.0,42.2,890,0.0,1.0
2005-07-12,2.17,2.17,2.1,2.1,20400,43.4,43.4,42.0,42.0,1020,0.0,1.0
2005-07-13,2.15,2.16,2.08,2.16,28500,43.0,43.2,41.6,43.2,1425,0.0,1.0
2005-07-14,3.74,4.99,2.9,3.07,12001900,74.8,99.8,58.0,61.4,600095,0.0,1.0
2005-07-15,3.0,3.65,2.94,3.31,2438700,60.0,73.0,58.8,66.2,121935,0.0,1.0
2005-07-18,3.1,3.83,3.0,3.44,2974000,62.0,76.6,60.0,68.8,148700,0.0,1.0
2005-07-19,3.03,3.26,3.02,3.1,539500,60.6,65.2,60.4,62.0,26975,0.0,1.0
2005-07-20,2.84,3.05,2.78,3.02,342600,56.8,61.0,55.6,60.4,17130,0.0,1.0
2005-07-21,2.69,2.85,2.65,2.85,201400,53.8,57.0,53.0,57.0,10070,0.0,1.0
2005-07-22,2.62,2.75,2.52,2.7,362200,52.4,55.0,50.4,54.0,18110,0.0,1.0
2005-07-25,2.689,2.87,2.6,2.7,326600,53.78,57.4,52.0,54.0,16330,0.0,1.0
2005-07-26,2.72,2.84,2.57,2.69,283800,54.4,56.8,51.4,53.8,14190,0.0,1.0
2005-07-27,2.669,2.81,2.6,2.81,121700,53.38,56.2,52.0,56.2,6085,0.0,1.0
2005-07-28,2.61,2.74,2.6,2.74,133600,52.2,54.8,52.0,54.8,6680,0.0,1.0
2005-07-29,2.57,2.67,2.48,2.62,144200,51.4,53.4,49.6,52.4,7210,0.0,1.0
2005-08-01,2.64,2.65,2.55,2.62,69300,52.8,53.0,51.0,52.4,3465,0.0,1.0
2005-08-02,2.6,2.64,2.55,2.62,91900,52.0,52.8,51.0,52.4,4595,0.0,1.0
2005-08-03,2.58,2.61,2.53,2.61,67800,51.6,52.2,50.6,52.2,3390,0.0,1.0
2005-08-04,2.55,2.59,2.52,2.53,73000,51.0,51.8,50.4,50.6,3650,0.0,1.0
2005-08-05,2.73,2.88,2.5,2.5,440400,54.6,57.6,50.0,50.0,22020,0.0,1.0
2005-08-08,2.66,2.8,2.64,2.76,114800,53.2,56.0,52.8,55.2,5740,0.0,1.0
2005-08-09,2.72,2.73,2.62,2.67,82000,54.4,54.6,52.4,53.4,4100,0.0,1.0
2005-08-10,2.86,2.92,2.73,2.78,222600,57.2,58.4,54.6,55.6,11130,0.0,1.0
2005-08-11,2.71,2.85,2.65,2.818,71700,54.2,57.0,53.0,56.36,3585,0.0,1.0
2005-08-12,2.67,2.69,2.64,2.67,35800,53.4,53.8,52.8,53.4,1790,0.0,1.0
2005-08-15,2.65,2.75,2.6,2.75,83600,53.0,55.0,52.0,55.0,4180,0.0,1.0
2005-08-16,2.56,2.68,2.52,2.6,119200,51.2,53.6,50.4,52.0,5960,0.0,1.0
2005-08-17,2.59,2.6,2.54,2.54,33800,51.8,52.0,50.8,50.8,1690,0.0,1.0
2005-08-18,2.58,2.65,2.56,2.65,33000,51.6,53.0,51.2,53.0,1650,0.0,1.0
2005-08-19,2.54,2.61,2.53,2.6,29600,50.8,52.2,50.6,52.0,1480,0.0,1.0
2005-08-22,2.52,2.6,2.52,2.55,44200,50.4,52.0,50.4,51.0,2210,0.0,1.0
2005-08-23,2.52,2.59,2.5,2.57,77400,50.4,51.8,50.0,51.4,3870,0.0,1.0
2005-08-24,2.52,2.55,2.5,2.5056,46300,50.4,51.0,50.0,50.112,2315,0.0,1.0
2005-08-25,2.41,2.48,2.4,2.401,53400,48.2,49.6,48.0,48.02,2670,0.0,1.0
2005-08-26,2.34,2.45,2.3,2.351,105600,46.8,49.0,46.0,47.02,5280,0.0,1.0
2005-08-29,2.31,2.34,2.29,2.29,28100,46.2,46.8,45.8,45.8,1405,0.0,1.0
2005-08-30,2.33,2.35,2.28,2.35,32500,46.6,47.0,45.6,47.0,1625,0.0,1.0
2005-08-31,2.33,2.36,2.28,2.28,15700,46.6,47.2,45.6,45.6,785,0.0,1.0
2005-09-01,2.33,2.33,2.25,2.25,46400,46.6,46.6,45.0,45.0,2320,0.0,1.0
2005-09-02,2.25,2.349,2.21,2.349,96500,45.0,46.98,44.2,46.98,4825,0.0,1.0
2005-09-06,2.31,2.32,2.25,2.28,54900,46.2,46.4,45.0,45.6,2745,0.0,1.0
2005-09-07,2.37,2.395,2.29,2.33,53200,47.4,47.9,45.8,46.6,2660,0.0,1.0
2005-09-08,2.43,2.47,2.36,2.4,40300,48.6,49.4,47.2,48.0,2015,0.0,1.0
2005-09-09,2.54,2.55,2.43,2.44,82300,50.8,51.0,48.6,48.8,4115,0.0,1.0
2005-09-12,2.64,2.75,2.54,2.54,126500,52.8,55.0,50.8,50.8,6325,0.0,1.0
2005-09-13,2.47,2.76,2.44,2.7,81200,49.4,55.2,48.8,54.0,4060,0.0,1.0
2005-09-14,2.41,2.48,2.4,2.48,59200,48.2,49.6,48.0,49.6,2960,0.0,1.0
2005-09-15,2.43,2.47,2.39,2.47,37000,48.6,49.4,47.8,49.4,1850,0.0,1.0
2005-09-16,2.42,2.423,2.34,2.37,19200,48.4,48.46,46.8,47.4,960,0.0,1.0
2005-09-19,2.41,2.41,2.38,2.38,6700,48.2,48.2,47.6,47.6,335,0.0,1.0
2005-09-20,2.31,2.4,2.31,2.4,32900,46.2,48.0,46.2,48.0,1645,0.0,1.0
2005-09-21,2.33,2.365,2.31,2.31,16600,46.6,47.3,46.2,46.2,830,0.0,1.0
2005-09-22,2.36,2.36,2.32,2.33,16100,47.2,47.2,46.4,46.6,805,0.0,1.0
2005-09-23,2.39,2.39,2.35,2.37,7900,47.8,47.8,47.0,47.4,395,0.0,1.0
2005-09-26,2.48,2.48,2.38,2.38,26400,49.6,49.6,47.6,47.6,1320,0.0,1.0
2005-09-27,2.52,2.66,2.45,2.456,64600,50.4,53.2,49.0,49.12,3230,0.0,1.0
2005-09-28,2.43,2.509,2.37,2.509,6900,48.6,50.18,47.4,50.18,345,0.0,1.0
2005-09-29,2.52,2.61,2.33,2.39,65100,50.4,52.2,46.6,47.8,3255,0.0,1.0
2005-09-30,2.48,2.55,2.4656,2.55,8000,49.6,51.0,49.312,51.0,400,0.0,1.0
2005-10-03,2.49,2.54,2.3912,2.51,5400,49.8,50.8,47.824,50.2,270,0.0,1.0
2005-10-04,2.4175,2.49,2.39,2.4101,9200,48.35,49.8,47.8,48.202,460,0.0,1.0
2005-10-05,2.43,2.45,2.35,2.42,17200,48.6,49.0,47.0,48.4,860,0.0,1.0
2005-10-06,2.36,2.43,2.36,2.36,10100,47.2,48.6,47.2,47.2,505,0.0,1.0
2005-10-07,2.35,2.39,2.33,2.36,14900,47.0,47.8,46.6,47.2,745,0.0,1.0
2005-10-10,2.54,2.61,2.4,2.4,74800,50.8,52.2,48.0,48.0,3740,0.0,1.0
2005-10-11,2.46,2.61,2.42,2.61,13000,49.2,52.2,48.4,52.2,650,0.0,1.0
2005-10-12,2.41,2.5,2.37,2.5,14300,48.2,50.0,47.4,50.0,715,0.0,1.0
2005-10-13,2.44,2.44,2.37,2.44,10700,48.8,48.8,47.4,48.8,535,0.0,1.0
2005-10-14,2.3901,2.48,2.36,2.48,34000,47.802,49.6,47.2,49.6,1700,0.0,1.0
2005-10-17,2.5,2.55,2.39,2.39,25700,50.0,51.0,47.8,47.8,1285,0.0,1.0
2005-10-18,2.5,2.5,2.48,2.49,3400,50.0,50.0,49.6,49.8,170,0.0,1.0
2005-10-19,2.47,2.55,2.43,2.55,11200,49.4,51.0,48.6,51.0,560,0.0,1.0
2005-10-20,2.6,2.69,2.45,2.5,105500,52.0,53.8,49.0,50.0,5275,0.0,1.0
2005-10-21,2.55,2.84,2.55,2.84,10300,51.0,56.8,51.0,56.8,515,0.0,1.0
2005-10-24,2.5,2.64,2.49,2.64,17800,50.0,52.8,49.8,52.8,890,0.0,1.0
2005-10-25,2.54,2.6,2.5,2.51,10700,50.8,52.0,50.0,50.2,535,0.0,1.0
2005-10-26,2.45,2.54,2.4,2.5,40700,49.0,50.8,48.0,50.0,2035,0.0,1.0
2005-10-27,2.43,2.53,2.4,2.5,22400,48.6,50.6,48.0,50.0,1120,0.0,1.0
2005-10-28,2.4,2.45,2.36,2.36,12000,48.0,49.0,47.2,47.2,600,0.0,1.0
2005-10-31,2.43,2.45,2.35,2.35,21300,48.6,49.0,47.0,47.0,1065,0.0,1.0
2005-11-01,2.47,2.49,2.43,2.44,14200,49.4,49.8,48.6,48.8,710,0.0,1.0
2005-11-02,2.44,2.45,2.38,2.42,21800,48.8,49.0,47.6,48.4,1090,0.0,1.0
2005-11-03,2.45,2.45,2.406,2.41,1600,49.0,49.0,48.12,48.2,80,0.0,1.0
2005-11-04,2.51,2.54,2.451,2.451,8200,50.2,50.8,49.02,49.02,410,0.0,1.0
2005-11-07,2.5,2.56,2.41,2.41,9400,50.0,51.2,48.2,48.2,470,0.0,1.0
2005-11-08,2.47,2.51,2.42,2.51,21600,49.4,50.2,48.4,50.2,1080,0.0,1.0
2005-11-09,2.47,2.47,2.4,2.42,7600,49.4,49.4,48.0,48.4,380,0.0,1.0
2005-11-10,2.45,2.46,2.45,2.45,5700,49.0,49.2,49.0,49.0,285,0.0,1.0
2005-11-11,2.46,2.54,2.36,2.47,14300,49.2,50.8,47.2,49.4,715,0.0,1.0
2005-11-14,2.53,2.59,2.36,2.39,30500,50.6,51.8,47.2,47.8,1525,0.0,1.0
2005-11-15,2.69,2.7,2.5,2.52,112200,53.8,54.0,50.0,50.4,5610,0.0,1.0
2005-11-16,2.59,2.69,2.41,2.69,26200,51.8,53.8,48.2,53.8,1310,0.0,1.0
2005-11-17,2.54,2.62,2.48,2.55,45700,50.8,52.4,49.6,51.0,2285,0.0,1.0
2005-11-18,2.65,2.67,2.49,2.49,53000,53.0,53.4,49.8,49.8,2650,0.0,1.0
2005-11-21,2.634,2.7,2.5601,2.61,58500,52.68,54.0,51.202,52.2,2925,0.0,1.0
2005-11-22,2.65,2.65,2.53,2.65,38600,53.0,53.0,50.6,53.0,1930,0.0,1.0
2005-11-23,2.68,2.68,2.56,2.58,33800,53.6,53.6,51.2,51.6,1690,0.0,1.0
2005-11-25,2.87,2.87,2.7,2.81,63000,57.4,57.4,54.0,56.2,3150,0.0,1.0
2005-11-28,2.889,2.95,2.7,2.95,108100,57.78,59.0,54.0,59.0,5405,0.0,1.0
2005-11-29,2.42,2.6,2.35,2.5,234400,48.4,52.0,47.0,50.0,11720,0.0,1.0
2005-11-30,2.41,2.55,2.37,2.55,58000,48.2,51.0,47.4,51.0,2900,0.0,1.0
2005-12-01,2.42,2.5,2.39,2.39,25800,48.4,50.0,47.8,47.8,1290,0.0,1.0
2005-12-02,2.38,2.41,2.36,2.41,55600,47.6,48.2,47.2,48.2,2780,0.0,1.0
2005-12-05,2.41,2.48,2.36,2.4,56900,48.2,49.6,47.2,48.0,2845,0.0,1.0
2005-12-06,2.36,2.4,2.31,2.39,41500,47.2,48.0,46.2,47.8,2075,0.0,1.0
2005-12-07,2.31,2.38,2.24,2.38,76700,46.2,47.6,44.8,47.6,3835,0.0,1.0
2005-12-08,2.24,2.29,2.21,2.29,26800,44.8,45.8,44.2,45.8,1340,0.0,1.0
2005-12-09,2.28,2.29,2.23,2.25,19100,45.6,45.8,44.6,45.0,955,0.0,1.0
2005-12-12,2.29,2.34,2.28,2.28,26700,45.8,46.8,45.6,45.6,1335,0.0,1.0
2005-12-13,2.38,2.49,2.33,2.49,53600,47.6,49.8,46.6,49.8,2680,0.0,1.0
2005-12-14,2.38,2.42,2.32,2.42,7300,47.6,48.4,46.4,48.4,365,0.0,1.0
2005-12-15,2.35,2.41,2.31,2.39,16200,47.0,48.2,46.2,47.8,810,0.0,1.0
2005-12-16,2.28,2.38,2.25,2.35,24900,45.6,47.6,45.0,47.0,1245,0.0,1.0
2005-12-19,2.3,2.33,2.25,2.25,4500,46.0,46.6,45.0,45.0,225,0.0,1.0
2005-12-20,2.31,2.32,2.26,2.26,10200,46.2,46.4,45.2,45.2,510,0.0,1.0
2005-12-21,2.33,2.38,2.25,2.25,8700,46.6,47.6,45.0,45.0,435,0.0,1.0
2005-12-22,2.37,2.4,2.25,2.25,17100,47.4,48.0,45.0,45.0,855,0.0,1.0
2005-12-23,2.36,2.39,2.26,2.37,18400,47.2,47.8,45.2,47.4,920,0.0,1.0
2005-12-27,2.29,2.36,2.27,2.36,10600,45.8,47.2,45.4,47.2,530,0.0,1.0
2005-12-28,2.28,2.31,2.23,2.28,29700,45.6,46.2,44.6,45.6,1485,0.0,1.0
2005-12-29,2.27,2.27,2.13,2.23,25200,45.4,45.4,42.6,44.6,1260,0.0,1.0
2005-12-30,2.29,2.3,2.25,2.27,17200,45.8,46.0,45.0,45.4,860,0.0,1.0
2006-01-03,2.39,2.4,2.31,2.4,27100,47.8,48.0,46.2,48.0,1355,0.0,1.0
2006-01-04,2.47,2.47,2.3601,2.3727,42800,49.4,49.4,47.202,47.454,2140,0.0,1.0
2006-01-05,2.4,2.45,2.4,2.4,8700,48.0,49.0,48.0,48.0,435,0.0,1.0
2006-01-06,2.45,2.46,2.4,2.46,9200,49.0,49.2,48.0,49.2,460,0.0,1.0
2006-01-09,2.55,2.58,2.4,2.4,47900,51.0,51.6,48.0,48.0,2395,0.0,1.0
2006-01-10,2.62,2.78,2.58,2.65,69300,52.4,55.6,51.6,53.0,3465,0.0,1.0
2006-01-11,2.63,2.7464,2.6,2.66,44200,52.6,54.928,52.0,53.2,2210,0.0,1.0
2006-01-12,2.54,2.63,2.5,2.6,18200,50.8,52.6,50.0,52.0,910,0.0,1.0
2006-01-13,2.57,2.58,2.5,2.55,25300,51.4,51.6,50.0,51.0,1265,0.0,1.0
2006-01-17,2.55,2.58,2.5,2.58,11400,51.0,51.6,50.0,51.6,570,0.0,1.0
2006-01-18,2.56,2.59,2.49,2.58,35100,51.2,51.8,49.8,51.6,1755,0.0,1.0
2006-01-19,2.53,2.55,2.49,2.52,4700,50.6,51.0,49.8,50.4,235,0.0,1.0
2006-01-20,2.67,2.75,2.56,2.6,205400,53.4,55.0,51.2,52.0,10270,0.0,1.0
2006-01-23,2.79,2.88,2.67,2.69,135300,55.8,57.6,53.4,53.8,6765,0.0,1.0
2006-01-24,2.62,2.89,2.6,2.89,80400,52.4,57.8,52.0,57.8,4020,0.0,1.0
2006-01-25,2.6,2.72,2.55,2.67,13100,52.0,54.4,51.0,53.4,655,0.0,1.0
2006-01-26,2.59,2.62,2.52,2.62,13800,51.8,52.4,50.4,52.4,690,0.0,1.0
2006-01-27,2.61,2.62,2.55,2.6,10727,52.2,52.4,51.0,52.0,536.35,0.0,1.0
2006-01-30,2.57,2.62,2.55,2.62,11454,51.4,52.4,51.0,52.4,572.7,0.0,1.0
2006-01-31,2.59,2.62,2.53,2.6,5400,51.8,52.4,50.6,52.0,270,0.0,1.0
2006-02-01,2.5714,2.65,2.55,2.5684,25318,51.428,53.0,51.0,51.368,1265.9,0.0,1.0
2006-02-02,2.58,2.62,2.55,2.62,12117,51.6,52.4,51.0,52.4,605.85,0.0,1.0
2006-02-03,2.6,2.6,2.55,2.58,5240,52.0,52.0,51.0,51.6,262,0.0,1.0
2006-02-06,2.6,2.6546,2.51,2.51,63695,52.0,53.092,50.2,50.2,3184.75,0.0,1.0
2006-02-07,2.61,2.61,2.54,2.6,11610,52.2,52.2,50.8,52.0,580.5,0.0,1.0
2006-02-08,2.63,2.75,2.51,2.65,47310,52.6,55.0,50.2,53.0,2365.5,0.0,1.0
2006-02-09,2.65,2.7,2.65,2.65,18281,53.0,54.0,53.0,53.0,914.05,0.0,1.0
2006-02-10,2.67,2.7,2.6101,2.63,17049,53.4,54.0,52.202,52.6,852.45,0.0,1.0
2006-02-13,2.7,2.7,2.61,2.61,6600,54.0,54.0,52.2,52.2,330,0.0,1.0
2006-02-14,2.69,2.7,2.63,2.67,5563,53.8,54.0,52.6,53.4,278.15,0.0,1.0
2006-02-15,2.63,2.73,2.63,2.73,16823,52.6,54.6,52.6,54.6,841.15,0.0,1.0
2006-02-16,2.66,2.7,2.61,2.7,3140,53.2,54.0,52.2,54.0,157,0.0,1.0
2006-02-17,2.66,2.66,2.63,2.63,2100,53.2,53.2,52.6,52.6,105,0.0,1.0
2006-02-21,2.69,2.74,2.56,2.74,29813,53.8,54.8,51.2,54.8,1490.65,0.0,1.0
2006-02-22,2.66,2.69,2.62,2.69,24500,53.2,53.8,52.4,53.8,1225,0.0,1.0
2006-02-23,2.68,2.68,2.6,2.63,37735,53.6,53.6,52.0,52.6,1886.75,0.0,1.0
2006-02-24,2.66,2.7,2.63,2.64,14800,53.2,54.0,52.6,52.8,740,0.0,1.0
2006-02-27,2.6404,2.7,2.64,2.7,8362,52.808,54.0,52.8,54.0,418.1,0.0,1.0
2006-02-28,2.65,2.6504,2.63,2.63,12400,53.0,53.008,52.6,52.6,620,0.0,1.0
2006-03-01,2.58,2.67,2.5172,2.67,17540,51.6,53.4,50.344,53.4,877,0.0,1.0
2006-03-02,2.58,2.65,2.51,2.53,7600,51.6,53.0,50.2,50.6,380,0.0,1.0
2006-03-03,2.59,2.65,2.5,2.65,18252,51.8,53.0,50.0,53.0,912.6,0.0,1.0
2006-03-06,2.57,2.59,2.53,2.54,16100,51.4,51.8,50.6,50.8,805,0.0,1.0
2006-03-07,2.57,2.58,2.52,2.52,3850,51.4,51.6,50.4,50.4,192.5,0.0,1.0
2006-03-08,2.59,2.59,2.52,2.52,12753,51.8,51.8,50.4,50.4,637.65,0.0,1.0
2006-03-09,2.54,2.59,2.52,2.53,60179,50.8,51.8,50.4,50.6,3008.95,0.0,1.0
2006-03-10,2.58,2.59,2.51,2.53,39760,51.6,51.8,50.2,50.6,1988,0.0,1.0
2006-03-13,2.97,3.05,2.55,2.64,194478,59.4,61.0,51.0,52.8,9723.9,0.0,1.0
2006-03-14,2.93,2.99,2.74,2.97,80674,58.6,59.8,54.8,59.4,4033.7,0.0,1.0
2006-03-15,2.89,3.01,2.85,2.96,76051,57.8,60.2,57.0,59.2,3802.55,0.0,1.0
2006-03-16,2.87,2.99,2.7524,2.97,36723,57.4,59.8,55.048,59.4,1836.15,0.0,1.0
2006-03-17,2.86,2.91,2.8,2.91,6616,57.2,58.2,56.0,58.2,330.8,0.0,1.0
2006-03-20,2.8,2.86,2.78,2.83,42031,56.0,57.2,55.6,56.6,2101.55,0.0,1.0
2006-03-21,2.8,2.88,2.72,2.88,27940,56.0,57.6,54.4,57.6,1397,0.0,1.0
2006-03-22,2.8,2.85,2.74,2.74,15125,56.0,57.0,54.8,54.8,756.25,0.0,1.0
2006-03-23,2.94,2.97,2.74,2.82,60490,58.8,59.4,54.8,56.4,3024.5,0.0,1.0
2006-03-24,2.91,2.91,2.85,2.91,20000,58.2,58.2,57.0,58.2,1000,0.0,1.0
2006-03-27,2.85,3.29,2.74,2.95,497234,57.0,65.8,54.8,59.0,24861.7,0.0,1.0
2006-03-28,2.79,2.9,2.72,2.9,29895,55.8,58.0,54.4,58.0,1494.75,0.0,1.0
2006-03-29,2.74,2.8,2.66,2.78,39628,54.8,56.0,53.2,55.6,1981.4,0.0,1.0
2006-03-30,2.73,2.75,2.67,2.74,16851,54.6,55.0,53.4,54.8,842.55,0.0,1.0
2006-03-31,2.66,2.71,2.61,2.7,17398,53.2,54.2,52.2,54.0,869.9,0.0,1.0
2006-04-03,2.57,2.64,2.55,2.62,28871,51.4,52.8,51.0,52.4,1443.55,0.0,1.0
2006-04-04,2.57,2.61,2.52,2.59,15518,51.4,52.2,50.4,51.8,775.9,0.0,1.0
2006-04-05,2.55,2.65,2.52,2.6,21992,51.0,53.0,50.4,52.0,1099.6,0.0,1.0
2006-04-06,2.61,2.61,2.53,2.55,7740,52.2,52.2,50.6,51.0,387,0.0,1.0
2006-04-07,2.62,2.63,2.57,2.62,9099,52.4,52.6,51.4,52.4,454.95,0.0,1.0
2006-04-10,2.7,2.7,2.58,2.61,31204,54.0,54.0,51.6,52.2,1560.2,0.0,1.0
2006-04-11,2.69,2.7,2.61,2.67,6082,53.8,54.0,52.2,53.4,304.1,0.0,1.0
2006-04-12,2.69,2.69,2.65,2.69,5400,53.8,53.8,53.0,53.8,270,0.0,1.0
2006-04-13,2.69,2.69,2.64,2.65,4734,53.8,53.8,52.8,53.0,236.7,0.0,1.0
2006-04-17,2.63,2.69,2.52,2.69,29999,52.6,53.8,50.4,53.8,1499.95,0.0,1.0
2006-04-18,2.64,2.68,2.6,2.6,5890,52.8,53.6,52.0,52.0,294.5,0.0,1.0
2006-04-19,2.61,2.63,2.6,2.61,68400,52.2,52.6,52.0,52.2,3420,0.0,1.0
2006-04-20,2.6,2.64,2.58,2.61,6699,52.0,52.8,51.6,52.2,334.95,0.0,1.0
2006-04-21,2.65,2.65,2.6,2.62,11510,53.0,53.0,52.0,52.4,575.5,0.0,1.0
2006-04-24,2.61,2.68,2.6,2.68,11889,52.2,53.6,52.0,53.6,594.45,0.0,1.0
2006-04-25,2.6,2.63,2.53,2.62,17823,52.0,52.6,50.6,52.4,891.15,0.0,1.0
2006-04-26,2.71,2.74,2.6,2.6,56017,54.2,54.8,52.0,52.0,2800.85,0.0,1.0
2006-04-27,2.7,2.74,2.6101,2.66,21284,54.0,54.8,52.202,53.2,1064.2,0.0,1.0
2006-04-28,2.7,2.74,2.66,2.74,6541,54.0,54.8,53.2,54.8,327.05,0.0,1.0
2006-05-01,2.73,2.74,2.69,2.71,17200,54.6,54.8,53.8,54.2,860,0.0,1.0
2006-05-02,2.74,2.74,2.62,2.72,8700,54.8,54.8,52.4,54.4,435,0.0,1.0
2006-05-03,2.75,2.8,2.69,2.74,26998,55.0,56.0,53.8,54.8,1349.9,0.0,1.0
2006-05-04,2.77,2.78,2.7,2.77,2000,55.4,55.6,54.0,55.4,100,0.0,1.0
2006-05-05,2.77,2.77,2.74,2.74,2000,55.4,55.4,54.8,54.8,100,0.0,1.0
2006-05-08,2.75,2.79,2.75,2.77,7200,55.0,55.8,55.0,55.4,360,0.0,1.0
2006-05-09,2.75,2.78,2.75,2.75,94400,55.0,55.6,55.0,55.0,4720,0.0,1.0
2006-05-10,2.61,2.74,2.6,2.74,22500,52.2,54.8,52.0,54.8,1125,0.0,1.0
2006-05-11,2.6,2.67,2.6,2.67,15400,52.0,53.4,52.0,53.4,770,0.0,1.0
2006-05-12,2.6,2.65,2.6,2.6296,19700,52.0,53.0,52.0,52.592,985,0.0,1.0
2006-05-15,2.63,2.63,2.6,2.61,24466,52.6,52.6,52.0,52.2,1223.3,0.0,1.0
2006-05-16,2.64,2.65,2.6,2.6,8252,52.8,53.0,52.0,52.0,412.6,0.0,1.0
2006-05-17,2.63,2.68,2.6,2.61,41410,52.6,53.6,52.0,52.2,2070.5,0.0,1.0
2006-05-18,2.77,2.79,2.6,2.6,25775,55.4,55.8,52.0,52.0,1288.75,0.0,1.0
2006-05-19,2.84,2.87,2.7,2.75,38150,56.8,57.4,54.0,55.0,1907.5,0.0,1.0
2006-05-22,2.75,2.84,2.6,2.8,62944,55.0,56.8,52.0,56.0,3147.2,0.0,1.0
2006-05-23,2.73,2.79,2.66,2.79,7950,54.6,55.8,53.2,55.8,397.5,0.0,1.0
2006-05-24,2.77,2.79,2.69,2.7,22540,55.4,55.8,53.8,54.0,1127,0.0,1.0
2006-05-25,2.74,2.75,2.71,2.75,7501,54.8,55.0,54.2,55.0,375.05,0.0,1.0
2006-05-26,2.79,2.79,2.68,2.75,30130,55.8,55.8,53.6,55.0,1506.5,0.0,1.0
2006-05-30,2.79,2.8,2.67,2.8,34904,55.8,56.0,53.4,56.0,1745.2,0.0,1.0
2006-05-31,2.79,2.79,2.71,2.79,6800,55.8,55.8,54.2,55.8,340,0.0,1.0
2006-06-01,2.79,2.79,2.7,2.79,5300,55.8,55.8,54.0,55.8,265,0.0,1.0
2006-06-02,2.79,2.79,2.75,2.79,2275,55.8,55.8,55.0,55.8,113.75,0.0,1.0
2006-06-05,2.77,2.77,2.721,2.77,6100,55.4,55.4,54.42,55.4,305,0.0,1.0
2006-06-06,2.71,2.77,2.65,2.74,16420,54.2,55.4,53.0,54.8,821,0.0,1.0
2006-06-07,2.65,2.78,2.65,2.78,40482,53.0,55.6,53.0,55.6,2024.1,0.0,1.0
2006-06-08,2.62,2.75,2.43,2.75,37304,52.4,55.0,48.6,55.0,1865.2,0.0,1.0
2006-06-09,2.67,2.69,2.64,2.68,8200,53.4,53.8,52.8,53.6,410,0.0,1.0
2006-06-12,2.69,2.72,2.63,2.69,3300,53.8,54.4,52.6,53.8,165,0.0,1.0
2006-06-13,2.7,2.7,2.61,2.61,13420,54.0,54.0,52.2,52.2,671,0.0,1.0
2006-06-14,2.65,2.69,2.58,2.68,7900,53.0,53.8,51.6,53.6,395,0.0,1.0
2006-06-15,2.62,2.68,2.59,2.67,2200,52.4,53.6,51.8,53.4,110,0.0,1.0
2006-06-16,2.67,2.67,2.63,2.64,3900,53.4,53.4,52.6,52.8,195,0.0,1.0
2006-06-19,2.68,2.68,2.63,2.67,4500,53.6,53.6,52.6,53.4,225,0.0,1.0
2006-06-20,2.69,2.69,2.68,2.68,200,53.8,53.8,53.6,53.6,10,0.0,1.0
2006-06-21,2.68,2.69,2.61,2.62,3057,53.6,53.8,52.2,52.4,152.85,0.0,1.0
2006-06-22,2.67,2.68,2.6,2.6,3514,53.4,53.6,52.0,52.0,175.7,0.0,1.0
2006-06-23,2.68,2.68,2.5,2.67,8440,53.6,53.6,50.0,53.4,422,0.0,1.0
2006-06-26,2.68,2.68,2.68,2.68,1100,53.6,53.6,53.6,53.6,55,0.0,1.0
2006-06-27,2.68,2.68,2.61,2.68,500,53.6,53.6,52.2,53.6,25,0.0,1.0
2006-06-28,2.67,2.69,2.59,2.68,4726,53.4,53.8,51.8,53.6,236.3,0.0,1.0
2006-06-29,2.65,2.69,2.61,2.69,35728,53.0,53.8,52.2,53.8,1786.4,0.0,1.0
2006-06-30,2.68,2.69,2.61,2.65,8700,53.6,53.8,52.2,53.0,435,0.0,1.0
2006-07-03,2.78,2.86,2.69,2.69,97200,55.6,57.2,53.8,53.8,4860,0.0,1.0
2006-07-05,2.83,2.85,2.75,2.85,21073,56.6,57.0,55.0,57.0,1053.65,0.0,1.0
2006-07-06,2.8,2.83,2.8,2.81,10625,56.0,56.6,56.0,56.2,531.25,0.0,1.0
2006-07-07,2.81,2.83,2.75,2.81,5020,56.2,56.6,55.0,56.2,251,0.0,1.0
2006-07-10,2.83,3.15,2.77,2.83,138000,56.6,63.0,55.4,56.6,6900,0.0,1.0
2006-07-11,2.84,2.84,2.77,2.84,1850,56.8,56.8,55.4,56.8,92.5,0.0,1.0
2006-07-12,2.83,2.84,2.75,2.79,2185,56.6,56.8,55.0,55.8,109.25,0.0,1.0
2006-07-13,2.8,2.81,2.76,2.76,1869,56.0,56.2,55.2,55.2,93.45,0.0,1.0
2006-07-14,2.8,2.84,2.76,2.84,2100,56.0,56.8,55.2,56.8,105,0.0,1.0
2006-07-17,2.8,2.84,2.78,2.84,1000,56.0,56.8,55.6,56.8,50,0.0,1.0
2006-07-18,2.8,2.8,2.8,2.8,0,56.0,56.0,56.0,56.0,0,0.0,1.0
2006-07-19,2.74,2.78,2.67,2.75,2100,54.8,55.6,53.4,55.0,105,0.0,1.0
2006-07-20,2.72,2.74,2.66,2.74,3100,54.4,54.8,53.2,54.8,155,0.0,1.0
2006-07-21,2.78,2.79,2.69,2.69,1120,55.6,55.8,53.8,53.8,56,0.0,1.0
2006-07-24,2.7,2.79,2.6,2.6854,7870,54.0,55.8,52.0,53.708,393.5,0.0,1.0
2006-07-25,2.7,2.7,2.5,2.5,100,54.0,54.0,50.0,50.0,5,0.0,1.0
2006-07-26,2.77,2.77,2.64,2.65,4100,55.4,55.4,52.8,53.0,205,0.0,1.0
2006-07-27,2.77,2.77,2.6596,2.6596,500,55.4,55.4,53.192,53.192,25,0.0,1.0
2006-07-28,2.77,2.78,2.7636,2.78,1000,55.4,55.6,55.272,55.6,50,0.0,1.0
2006-07-31,2.73,2.78,2.65,2.69,4000,54.6,55.6,53.0,53.8,200,0.0,1.0
2006-08-01,2.75,2.78,2.64,2.78,3991,55.0,55.6,52.8,55.6,199.55,0.0,1.0
2006-08-02,2.69,2.7,2.6,2.66,15400,53.8,54.0,52.0,53.2,770,0.0,1.0
2006-08-03,2.7,2.73,2.6,2.73,800,54.0,54.6,52.0,54.6,40,0.0,1.0
2006-08-04,2.68,2.71,2.55,2.71,2199,53.6,54.2,51.0,54.2,109.95,0.0,1.0
2006-08-07,2.65,2.72,2.6,2.61,4237,53.0,54.4,52.0,52.2,211.85,0.0,1.0
2006-08-08,2.68,2.68,2.61,2.68,7331,53.6,53.6,52.2,53.6,366.55,0.0,1.0
2006-08-09,2.64,2.65,2.56,2.56,8161,52.8,53.0,51.2,51.2,408.05,0.0,1.0
2006-08-10,2.66,2.66,2.6,2.6,3000,53.2,53.2,52.0,52.0,150,0.0,1.0
2006-08-11,2.65,2.65,2.6,2.6,4100,53.0,53.0,52.0,52.0,205,0.0,1.0
2006-08-14,2.64,2.64,2.61,2.63,1000,52.8,52.8,52.2,52.6,50,0.0,1.0
2006-08-15,2.65,2.66,2.62,2.65,10487,53.0,53.2,52.4,53.0,524.35,0.0,1.0
2006-08-16,2.69,2.69,2.6,2.64,8292,53.8,53.8,52.0,52.8,414.6,0.0,1.0
2006-08-17,2.68,2.69,2.65,2.69,15750,53.6,53.8,53.0,53.8,787.5,0.0,1.0
2006-08-18,2.67,2.68,2.65,2.68,4400,53.4,53.6,53.0,53.6,220,0.0,1.0
2006-08-21,2.68,2.68,2.65,2.68,4600,53.6,53.6,53.0,53.6,230,0.0,1.0
2006-08-22,2.53,2.69,2.21,2.69,98102,50.6,53.8,44.2,53.8,4905.1,0.0,1.0
2006-08-23,2.38,2.47,2.08,2.46,15086,47.6,49.4,41.6,49.2,754.3,0.0,1.0
2006-08-24,2.41,2.45,2.35,2.45,2614,48.2,49.0,47.0,49.0,130.7,0.0,1.0
2006-08-25,2.42,2.42,2.4,2.42,500,48.4,48.4,48.0,48.4,25,0.0,1.0
2006-08-28,2.4,2.42,2.26,2.33,12661,48.0,48.4,45.2,46.6,633.05,0.0,1.0
2006-08-29,2.43,2.46,2.35,2.39,16515,48.6,49.2,47.0,47.8,825.75,0.0,1.0
2006-08-30,2.42,2.44,2.36,2.44,2500,48.4,48.8,47.2,48.8,125,0.0,1.0
2006-08-31,2.42,2.43,2.35,2.43,4000,48.4,48.6,47.0,48.6,200,0.0,1.0
2006-09-01,2.45,2.46,2.42,2.42,520,49.0,49.2,48.4,48.4,26,0.0,1.0
2006-09-05,2.4,2.47,2.3272,2.36,10995,48.0,49.4,46.544,47.2,549.75,0.0,1.0
2006-09-06,2.39,2.41,2.39,2.41,800,47.8,48.2,47.8,48.2,40,0.0,1.0
2006-09-07,2.3,2.4,2.3,2.31,14329,46.0,48.0,46.0,46.2,716.45,0.0,1.0
2006-09-08,2.41,2.42,2.35,2.42,8500,48.2,48.4,47.0,48.4,425,0.0,1.0
2006-09-11,2.33,2.38,2.3,2.36,17200,46.6,47.6,46.0,47.2,860,0.0,1.0
2006-09-12,2.33,2.36,2.27,2.36,12450,46.6,47.2,45.4,47.2,622.5,0.0,1.0
2006-09-13,2.31,2.35,2.28,2.35,2200,46.2,47.0,45.6,47.0,110,0.0,1.0
2006-09-14,2.32,2.33,2.25,2.3,14442,46.4,46.6,45.0,46.0,722.1,0.0,1.0
2006-09-15,2.21,2.32,2.12,2.32,89603,44.2,46.4,42.4,46.4,4480.15,0.0,1.0
2006-09-18,2.2,2.26,2.13,2.15,8658,44.0,45.2,42.6,43.0,432.9,0.0,1.0
2006-09-19,2.23,2.25,2.16,2.25,5649,44.6,45.0,43.2,45.0,282.45,0.0,1.0
2006-09-20,2.21,2.22,2.17,2.18,6400,44.2,44.4,43.4,43.6,320,0.0,1.0
2006-09-21,2.19,2.21,2.15,2.15,15687,43.8,44.2,43.0,43.0,784.35,0.0,1.0
2006-09-22,2.2299,2.24,2.16,2.24,2600,44.598,44.8,43.2,44.8,130,0.0,1.0
2006-09-25,2.19,2.23,2.11,2.23,2125,43.8,44.6,42.2,44.6,106.25,0.0,1.0
2006-09-26,2.31,2.3265,2.19,2.21,20549,46.2,46.53,43.8,44.2,1027.45,0.0,1.0
2006-09-27,2.4,2.4,2.2,2.21,37638,48.0,48.0,44.0,44.2,1881.9,0.0,1.0
2006-09-28,2.47,2.49,2.43,2.45,4800,49.4,49.8,48.6,49.0,240,0.0,1.0
2006-09-29,2.48,2.48,2.45,2.45,2034,49.6,49.6,49.0,49.0,101.7,0.0,1.0
2006-10-02,2.47,2.5,2.4,2.41,3644,49.4,50.0,48.0,48.2,182.2,0.0,1.0
2006-10-03,2.5,2.5,2.41,2.41,400,50.0,50.0,48.2,48.2,20,0.0,1.0
2006-10-04,2.4,2.488,2.32,2.37,43101,48.0,49.76,46.4,47.4,2155.05,0.0,1.0
2006-10-05,2.5,2.51,2.48,2.48,9435,50.0,50.2,49.6,49.6,471.75,0.0,1.0
2006-10-06,2.5,2.51,2.49,2.5,10350,50.0,50.2,49.8,50.0,517.5,0.0,1.0
2006-10-09,2.51,2.52,2.49,2.49,24570,50.2,50.4,49.8,49.8,1228.5,0.0,1.0
2006-10-10,2.55,2.55,2.5,2.5,2632,51.0,51.0,50.0,50.0,131.6,0.0,1.0
2006-10-11,2.58,2.58,2.52,2.52,36050,51.6,51.6,50.4,50.4,1802.5,0.0,1.0
2006-10-12,2.62,2.64,2.54,2.54,23367,52.4,52.8,50.8,50.8,1168.35,0.0,1.0
2006-10-13,2.61,2.62,2.53,2.55,701,52.2,52.4,50.6,51.0,35.05,0.0,1.0
2006-10-16,2.73,2.8,2.49,2.49,51448,54.6,56.0,49.8,49.8,2572.4,0.0,1.0
2006-10-17,2.71,2.72,2.6,2.6,3735,54.2,54.4,52.0,52.0,186.75,0.0,1.0
2006-10-18,2.52,2.75,2.52,2.66,52700,50.4,55.0,50.4,53.2,2635,0.0,1.0
2006-10-19,2.73,2.77,2.5,2.5,3512,54.6,55.4,50.0,50.0,175.6,0.0,1.0
2006-10-20,2.68,2.7,2.56,2.6,1600,53.6,54.0,51.2,52.0,80,0.0,1.0
2006-10-23,2.63,2.65,2.41,2.41,12524,52.6,53.0,48.2,48.2,626.2,0.0,1.0
2006-10-24,2.67,2.67,2.61,2.61,3200,53.4,53.4,52.2,52.2,160,0.0,1.0
2006-10-25,2.63,2.66,2.47,2.47,1100,52.6,53.2,49.4,49.4,55,0.0,1.0
2006-10-26,2.61,2.62,2.4701,2.4901,2256,52.2,52.4,49.402,49.802,112.8,0.0,1.0
2006-10-27,2.55,2.64,2.5,2.56,3000,51.0,52.8,50.0,51.2,150,0.0,1.0
2006-10-30,2.57,2.6,2.4,2.45,15731,51.4,52.0,48.0,49.0,786.55,0.0,1.0
2006-10-31,2.46,2.55,2.46,2.5,4178,49.2,51.0,49.2,50.0,208.9,0.0,1.0
2006-11-01,2.5,2.55,2.42,2.55,1300,50.0,51.0,48.4,51.0,65,0.0,1.0
2006-11-02,2.51,2.58,2.5,2.58,3733,50.2,51.6,50.0,51.6,186.65,0.0,1.0
2006-11-03,2.51,2.51,2.51,2.51,350,50.2,50.2,50.2,50.2,17.5,0.0,1.0
2006-11-06,2.51,2.51,2.51,2.51,0,50.2,50.2,50.2,50.2,0,0.0,1.0
2006-11-07,2.5,2.51,2.5,2.5,1425,50.0,50.2,50.0,50.0,71.25,0.0,1.0
2006-11-08,2.51,2.56,2.5,2.56,1700,50.2,51.2,50.0,51.2,85,0.0,1.0
2006-11-09,2.5,2.52,2.5,2.5,44270,50.0,50.4,50.0,50.0,2213.5,0.0,1.0
2006-11-10,2.5,2.51,2.5,2.51,3436,50.0,50.2,50.0,50.2,171.8,0.0,1.0
2006-11-13,2.5,2.51,2.5,2.5,15912,50.0,50.2,50.0,50.0,795.6,0.0,1.0
2006-11-14,2.51,2.51,2.5,2.5,2100,50.2,50.2,50.0,50.0,105,0.0,1.0
2006-11-15,2.5,2.52,2.5,2.5,14350,50.0,50.4,50.0,50.0,717.5,0.0,1.0
2006-11-16,2.5,2.5,2.45,2.45,9550,50.0,50.0,49.0,49.0,477.5,0.0,1.0
2006-11-17,2.5,2.53,2.5,2.5,5100,50.0,50.6,50.0,50.0,255,0.0,1.0
2006-11-20,2.54,2.54,2.44,2.51,85795,50.8,50.8,48.8,50.2,4289.75,0.0,1.0
2006-11-21,2.52,2.54,2.52,2.52,12683,50.4,50.8,50.4,50.4,634.15,0.0,1.0
2006-11-22,2.53,2.54,2.5,2.5,27169,50.6,50.8,50.0,50.0,1358.45,0.0,1.0
2006-11-24,2.5,2.52,2.5,2.5,6700,50.0,50.4,50.0,50.0,335,0.0,1.0
2006-11-27,2.5,2.53,2.46,2.5,15349,50.0,50.6,49.2,50.0,767.45,0.0,1.0
2006-11-28,2.55,2.55,2.51,2.51,4500,51.0,51.0,50.2,50.2,225,0.0,1.0
2006-11-29,2.58,2.58,2.51,2.51,6451,51.6,51.6,50.2,50.2,322.55,0.0,1.0
2006-11-30,2.56,2.56,2.56,2.56,500,51.2,51.2,51.2,51.2,25,0.0,1.0
2006-12-01,2.53,2.59,2.5,2.59,2700,50.6,51.8,50.0,51.8,135,0.0,1.0
2006-12-04,2.59,2.65,2.5,2.5,33195,51.8,53.0,50.0,50.0,1659.75,0.0,1.0
2006-12-05,2.58,2.6,2.54,2.56,7200,51.6,52.0,50.8,51.2,360,0.0,1.0
2006-12-06,2.65,2.66,2.58,2.59,3171,53.0,53.2,51.6,51.8,158.55,0.0,1.0
2006-12-07,2.65,2.66,2.64,2.66,1572,53.0,53.2,52.8,53.2,78.6,0.0,1.0
2006-12-08,2.67,2.67,2.67,2.67,300,53.4,53.4,53.4,53.4,15,0.0,1.0
2006-12-11,2.65,2.67,2.57,2.67,3425,53.0,53.4,51.4,53.4,171.25,0.0,1.0
2006-12-12,2.61,2.65,2.5,2.5,1200,52.2,53.0,50.0,50.0,60,0.0,1.0
2006-12-13,2.58,2.61,2.43,2.43,12370,51.6,52.2,48.6,48.6,618.5,0.0,1.0
2006-12-14,2.6,2.6,2.59,2.59,2100,52.0,52.0,51.8,51.8,105,0.0,1.0
2006-12-15,2.59,2.62,2.59,2.62,800,51.8,52.4,51.8,52.4,40,0.0,1.0
2006-12-18,2.57,2.59,2.5277,2.59,2850,51.4,51.8,50.554,51.8,142.5,0.0,1.0
2006-12-19,2.62,2.62,2.57,2.62,700,52.4,52.4,51.4,52.4,35,0.0,1.0
2006-12-20,2.57,2.62,2.5,2.62,11326,51.4,52.4,50.0,52.4,566.3,0.0,1.0
2006-12-21,2.55,2.62,2.55,2.62,3650,51.0,52.4,51.0,52.4,182.5,0.0,1.0
2006-12-22,2.62,2.62,2.5,2.61,2300,52.4,52.4,50.0,52.2,115,0.0,1.0
2006-12-26,2.61,2.61,2.54,2.61,2461,52.2,52.2,50.8,52.2,123.05,0.0,1.0
2006-12-27,2.59,2.61,2.58,2.61,500,51.8,52.2,51.6,52.2,25,0.0,1.0
2006-12-28,2.53,2.61,2.5,2.61,8084,50.6,52.2,50.0,52.2,404.2,0.0,1.0
2006-12-29,2.56,2.6,2.49,2.49,5313,51.2,52.0,49.8,49.8,265.65,0.0,1.0
2007-01-03,2.5,2.58,2.5,2.51,15813,50.0,51.6,50.0,50.2,790.65,0.0,1.0
2007-01-04,2.55,2.58,2.5,2.58,5457,51.0,51.6,50.0,51.6,272.85,0.0,1.0
2007-01-05,2.56,2.58,2.54,2.58,650,51.2,51.6,50.8,51.6,32.5,0.0,1.0
2007-01-08,2.53,2.58,2.5,2.58,3800,50.6,51.6,50.0,51.6,190,0.0,1.0
2007-01-09,2.53,2.53,2.5,2.5,300,50.6,50.6,50.0,50.0,15,0.0,1.0
2007-01-10,2.53,2.53,2.5,2.51,2700,50.6,50.6,50.0,50.2,135,0.0,1.0
2007-01-11,2.52,2.54,2.5,2.53,1400,50.4,50.8,50.0,50.6,70,0.0,1.0
2007-01-12,2.52,2.52,2.51,2.51,200,50.4,50.4,50.2,50.2,10,0.0,1.0
2007-01-16,2.5,2.55,2.5,2.53,2000,50.0,51.0,50.0,50.6,100,0.0,1.0
2007-01-17,2.5,2.51,2.5,2.51,43033,50.0,50.2,50.0,50.2,2151.65,0.0,1.0
2007-01-18,2.5,2.58,2.5,2.58,1700,50.0,51.6,50.0,51.6,85,0.0,1.0
2007-01-19,2.5,2.53,2.5,2.52,1500,50.0,50.6,50.0,50.4,75,0.0,1.0
2007-01-22,2.51,2.55,2.5,2.5,817,50.2,51.0,50.0,50.0,40.85,0.0,1.0
2007-01-23,2.51,2.51,2.5,2.51,610,50.2,50.2,50.0,50.2,30.5,0.0,1.0
2007-01-24,2.56,2.58,2.5,2.5,8856,51.2,51.6,50.0,50.0,442.8,0.0,1.0
2007-01-25,2.5,2.59,2.5,2.59,3317,50.0,51.8,50.0,51.8,165.85,0.0,1.0
2007-01-26,2.5,2.5,2.5,2.5,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2007-01-29,2.5,2.51,2.5,2.51,2662,50.0,50.2,50.0,50.2,133.1,0.0,1.0
2007-01-30,2.52,2.57,2.51,2.51,5700,50.4,51.4,50.2,50.2,285,0.0,1.0
2007-01-31,2.61,2.88,2.56,2.58,142715,52.2,57.6,51.2,51.6,7135.75,0.0,1.0
2007-02-01,2.55,2.669,2.5,2.669,9550,51.0,53.38,50.0,53.38,477.5,0.0,1.0
2007-02-02,2.52,2.57,2.48,2.52,12399,50.4,51.4,49.6,50.4,619.95,0.0,1.0
2007-02-05,2.51,2.54,2.5,2.52,8542,50.2,50.8,50.0,50.4,427.1,0.0,1.0
2007-02-06,2.52,2.52,2.5,2.508,2526,50.4,50.4,50.0,50.16,126.3,0.0,1.0
2007-02-07,2.5,2.53,2.5,2.5,1736,50.0,50.6,50.0,50.0,86.8,0.0,1.0
2007-02-08,2.5,2.53,2.5,2.53,6362,50.0,50.6,50.0,50.6,318.1,0.0,1.0
2007-02-09,2.52,2.52,2.5,2.5,1850,50.4,50.4,50.0,50.0,92.5,0.0,1.0
2007-02-12,2.5,2.52,2.45,2.45,2662,50.0,50.4,49.0,49.0,133.1,0.0,1.0
2007-02-13,2.52,2.53,2.51,2.53,3560,50.4,50.6,50.2,50.6,178,0.0,1.0
2007-02-14,2.51,2.51,2.5,2.5,1200,50.2,50.2,50.0,50.0,60,0.0,1.0
2007-02-15,2.52,2.52,2.52,2.52,300,50.4,50.4,50.4,50.4,15,0.0,1.0
2007-02-16,2.52,2.52,2.5,2.5,2075,50.4,50.4,50.0,50.0,103.75,0.0,1.0
2007-02-20,2.51,2.51,2.5,2.5,17600,50.2,50.2,50.0,50.0,880,0.0,1.0
2007-02-21,2.51,2.52,2.5,2.51,7301,50.2,50.4,50.0,50.2,365.05,0.0,1.0
2007-02-22,2.51,2.52,2.5,2.52,9310,50.2,50.4,50.0,50.4,465.5,0.0,1.0
2007-02-23,2.51,2.52,2.51,2.52,1800,50.2,50.4,50.2,50.4,90,0.0,1.0
2007-02-26,2.55,2.58,2.52,2.52,1420,51.0,51.6,50.4,50.4,71,0.0,1.0
2007-02-27,2.56,2.58,2.5,2.52,2750,51.2,51.6,50.0,50.4,137.5,0.0,1.0
2007-02-28,2.56,2.57,2.56,2.57,300,51.2,51.4,51.2,51.4,15,0.0,1.0
2007-03-01,2.58,2.58,2.57,2.57,200,51.6,51.6,51.4,51.4,10,0.0,1.0
2007-03-02,2.59,2.6,2.55,2.6,300,51.8,52.0,51.0,52.0,15,0.0,1.0
2007-03-05,2.5,2.59,2.5,2.52,1800,50.0,51.8,50.0,50.4,90,0.0,1.0
2007-03-06,2.54,2.55,2.51,2.55,1679,50.8,51.0,50.2,51.0,83.95,0.0,1.0
2007-03-07,2.54,2.54,2.54,2.54,270,50.8,50.8,50.8,50.8,13.5,0.0,1.0
2007-03-08,2.53,2.53,2.5,2.52,2182,50.6,50.6,50.0,50.4,109.1,0.0,1.0
2007-03-09,2.5,2.54,2.5,2.51,84285,50.0,50.8,50.0,50.2,4214.25,0.0,1.0
2007-03-12,2.6,2.6,2.55,2.55,5600,52.0,52.0,51.0,51.0,280,0.0,1.0
2007-03-13,2.56,2.61,2.56,2.61,650,51.2,52.2,51.2,52.2,32.5,0.0,1.0
2007-03-14,2.56,2.56,2.56,2.56,0,51.2,51.2,51.2,51.2,0,0.0,1.0
2007-03-15,2.51,2.572,2.5,2.56,1994,50.2,51.44,50.0,51.2,99.7,0.0,1.0
2007-03-16,2.63,2.63,2.5,2.51,2100,52.6,52.6,50.0,50.2,105,0.0,1.0
2007-03-19,2.55,2.55,2.5157,2.55,1750,51.0,51.0,50.314,51.0,87.5,0.0,1.0
2007-03-20,2.53,2.55,2.5157,2.55,2000,50.6,51.0,50.314,51.0,100,0.0,1.0
2007-03-21,2.56,2.57,2.53,2.53,12174,51.2,51.4,50.6,50.6,608.7,0.0,1.0
2007-03-22,2.57,2.57,2.5524,2.5524,2700,51.4,51.4,51.048,51.048,135,0.0,1.0
2007-03-23,2.57,2.59,2.55,2.55,900,51.4,51.8,51.0,51.0,45,0.0,1.0
2007-03-26,2.6229,2.6229,2.5416,2.5416,950,52.458,52.458,50.832,50.832,47.5,0.0,1.0
2007-03-27,2.6,2.6,2.6,2.6,200,52.0,52.0,52.0,52.0,10,0.0,1.0
2007-03-28,2.55,2.55,2.55,2.55,4504,51.0,51.0,51.0,51.0,225.2,0.0,1.0
2007-03-29,2.56,2.58,2.56,2.56,600,51.2,51.6,51.2,51.2,30,0.0,1.0
2007-03-30,2.56,2.56,2.56,2.56,0,51.2,51.2,51.2,51.2,0,0.0,1.0
2007-04-02,2.55,2.55,2.52,2.52,10330,51.0,51.0,50.4,50.4,516.5,0.0,1.0
2007-04-03,2.57,2.57,2.55,2.55,1100,51.4,51.4,51.0,51.0,55,0.0,1.0
2007-04-04,2.6,2.6,2.52,2.54,1367,52.0,52.0,50.4,50.8,68.35,0.0,1.0
2007-04-05,2.57,2.57,2.53,2.55,700,51.4,51.4,50.6,51.0,35,0.0,1.0
2007-04-09,2.55,2.5501,2.53,2.55,13850,51.0,51.002,50.6,51.0,692.5,0.0,1.0
2007-04-10,2.56,2.62,2.56,2.62,1600,51.2,52.4,51.2,52.4,80,0.0,1.0
2007-04-11,2.55,2.57,2.55,2.57,2100,51.0,51.4,51.0,51.4,105,0.0,1.0
2007-04-12,2.9,2.95,2.55,2.55,88018,58.0,59.0,51.0,51.0,4400.9,0.0,1.0
2007-04-13,2.72,2.881,2.67,2.83,10549,54.4,57.62,53.4,56.6,527.45,0.0,1.0
2007-04-16,2.68,2.73,2.65,2.71,15181,53.6,54.6,53.0,54.2,759.05,0.0,1.0
2007-04-17,2.81,2.81,2.62,2.62,3023,56.2,56.2,52.4,52.4,151.15,0.0,1.0
2007-04-18,2.85,2.85,2.67,2.67,4561,57.0,57.0,53.4,53.4,228.05,0.0,1.0
2007-04-19,2.85,2.95,2.77,2.9,17119,57.0,59.0,55.4,58.0,855.95,0.0,1.0
2007-04-20,2.83,2.91,2.83,2.91,600,56.6,58.2,56.6,58.2,30,0.0,1.0
2007-04-23,2.88,2.89,2.75,2.87,7530,57.6,57.8,55.0,57.4,376.5,0.0,1.0
2007-04-24,2.89,2.89,2.74,2.7501,500,57.8,57.8,54.8,55.002,25,0.0,1.0
2007-04-25,2.804,2.86,2.78,2.81,2725,56.08,57.2,55.6,56.2,136.25,0.0,1.0
2007-04-26,2.8,2.8,2.75,2.8,2500,56.0,56.0,55.0,56.0,125,0.0,1.0
2007-04-27,2.8,2.8,2.8,2.8,0,56.0,56.0,56.0,56.0,0,0.0,1.0
2007-04-30,2.7886,2.8,2.74,2.74,1200,55.772,56.0,54.8,54.8,60,0.0,1.0
2007-05-01,2.79,2.8,2.71,2.73,13146,55.8,56.0,54.2,54.6,657.3,0.0,1.0
2007-05-02,2.77,2.77,2.77,2.77,138,55.4,55.4,55.4,55.4,6.9,0.0,1.0
2007-05-03,2.71,2.71,2.71,2.71,37,54.2,54.2,54.2,54.2,1.85,0.0,1.0
2007-05-04,2.76,2.77,2.7224,2.77,2700,55.2,55.4,54.448,55.4,135,0.0,1.0
2007-05-07,2.76,2.76,2.76,2.76,0,55.2,55.2,55.2,55.2,0,0.0,1.0
2007-05-08,2.66,2.71,2.53,2.71,40893,53.2,54.2,50.6,54.2,2044.65,0.0,1.0
2007-05-09,2.64,2.74,2.51,2.67,6992,52.8,54.8,50.2,53.4,349.6,0.0,1.0
2007-05-10,2.68,2.68,2.63,2.63,73416,53.6,53.6,52.6,52.6,3670.8,0.0,1.0
2007-05-11,2.66,2.66,2.61,2.61,2600,53.2,53.2,52.2,52.2,130,0.0,1.0
2007-05-14,2.62,2.66,2.52,2.52,1424,52.4,53.2,50.4,50.4,71.2,0.0,1.0
2007-05-15,2.65,2.66,2.6,2.64,7400,53.0,53.2,52.0,52.8,370,0.0,1.0
2007-05-16,2.63,2.68,2.55,2.66,2900,52.6,53.6,51.0,53.2,145,0.0,1.0
2007-05-17,2.63,2.63,2.63,2.63,200,52.6,52.6,52.6,52.6,10,0.0,1.0
2007-05-18,2.63,2.63,2.63,2.63,0,52.6,52.6,52.6,52.6,0,0.0,1.0
2007-05-21,2.73,2.73,2.63,2.63,6342,54.6,54.6,52.6,52.6,317.1,0.0,1.0
2007-05-22,2.68,2.73,2.66,2.73,1200,53.6,54.6,53.2,54.6,60,0.0,1.0
2007-05-23,2.72,2.74,2.69,2.74,400,54.4,54.8,53.8,54.8,20,0.0,1.0
2007-05-24,2.74,2.74,2.69,2.7,31307,54.8,54.8,53.8,54.0,1565.35,0.0,1.0
2007-05-25,2.75,2.77,2.6145,2.76,565,55.0,55.4,52.29,55.2,28.25,0.0,1.0
2007-05-29,2.72,2.72,2.6386,2.6386,320,54.4,54.4,52.772,52.772,16,0.0,1.0
2007-05-30,2.66,2.71,2.51,2.61,4100,53.2,54.2,50.2,52.2,205,0.0,1.0
2007-05-31,2.75,2.89,2.67,2.69,14200,55.0,57.8,53.4,53.8,710,0.0,1.0
2007-06-01,2.75,2.75,2.75,2.75,100,55.0,55.0,55.0,55.0,5,0.0,1.0
2007-06-04,2.68,2.74,2.68,2.69,2107,53.6,54.8,53.6,53.8,105.35,0.0,1.0
2007-06-05,2.74,2.74,2.6,2.61,9800,54.8,54.8,52.0,52.2,490,0.0,1.0
2007-06-06,2.77,2.77,2.5999,2.6,8524,55.4,55.4,51.998,52.0,426.2,0.0,1.0
2007-06-07,2.68,2.68,2.53,2.6,4100,53.6,53.6,50.6,52.0,205,0.0,1.0
2007-06-08,2.67,2.68,2.59,2.6,1750,53.4,53.6,51.8,52.0,87.5,0.0,1.0
2007-06-11,2.68,2.68,2.55,2.6,2000,53.6,53.6,51.0,52.0,100,0.0,1.0
2007-06-12,2.7,2.7,2.51,2.69,354481,54.0,54.0,50.2,53.8,17724.05,0.0,1.0
2007-06-13,2.68,2.68,2.61,2.6278,402,53.6,53.6,52.2,52.556,20.1,0.0,1.0
2007-06-14,2.67,2.69,2.67,2.69,300,53.4,53.8,53.4,53.8,15,0.0,1.0
2007-06-15,2.63,2.63,2.61,2.61,800,52.6,52.6,52.2,52.2,40,0.0,1.0
2007-06-18,2.61,2.65,2.57,2.65,1150,52.2,53.0,51.4,53.0,57.5,0.0,1.0
2007-06-19,2.62,2.64,2.55,2.6,113175,52.4,52.8,51.0,52.0,5658.75,0.0,1.0
2007-06-20,2.62,2.68,2.58,2.58,7116,52.4,53.6,51.6,51.6,355.8,0.0,1.0
2007-06-21,2.7,2.77,2.6,2.64,8947,54.0,55.4,52.0,52.8,447.35,0.0,1.0
2007-06-22,2.7,2.7,2.7,2.7,0,54.0,54.0,54.0,54.0,0,0.0,1.0
2007-06-25,2.68,2.7,2.65,2.65,4150,53.6,54.0,53.0,53.0,207.5,0.0,1.0
2007-06-26,2.7,2.76,2.68,2.76,17900,54.0,55.2,53.6,55.2,895,0.0,1.0
2007-06-27,2.8,2.8,2.77,2.77,3086,56.0,56.0,55.4,55.4,154.3,0.0,1.0
2007-06-28,2.78,2.8,2.7,2.79,2000,55.6,56.0,54.0,55.8,100,0.0,1.0
2007-06-29,2.79,2.8,2.7,2.79,7272,55.8,56.0,54.0,55.8,363.6,0.0,1.0
2007-07-02,2.69,2.77,2.58,2.73,14288,53.8,55.4,51.6,54.6,714.4,0.0,1.0
2007-07-03,2.66,2.75,2.66,2.69,700,53.2,55.0,53.2,53.8,35,0.0,1.0
2007-07-05,2.72,2.74,2.68,2.68,4400,54.4,54.8,53.6,53.6,220,0.0,1.0
2007-07-06,2.62,2.71,2.61,2.68,10047,52.4,54.2,52.2,53.6,502.35,0.0,1.0
2007-07-09,2.74,2.74,2.73,2.73,1200,54.8,54.8,54.6,54.6,60,0.0,1.0
2007-07-10,2.7,2.74,2.66,2.67,1000,54.0,54.8,53.2,53.4,50,0.0,1.0
2007-07-11,2.7,2.74,2.55,2.71,27124,54.0,54.8,51.0,54.2,1356.2,0.0,1.0
2007-07-12,2.67,2.7,2.61,2.67,15135,53.4,54.0,52.2,53.4,756.75,0.0,1.0
2007-07-13,2.63,2.79,2.43,2.79,62825,52.6,55.8,48.6,55.8,3141.25,0.0,1.0
2007-07-16,2.6,2.68,2.53,2.62,2400,52.0,53.6,50.6,52.4,120,0.0,1.0
2007-07-17,2.57,2.59,2.57,2.58,500,51.4,51.8,51.4,51.6,25,0.0,1.0
2007-07-18,2.57,2.6,2.54,2.59,2400,51.4,52.0,50.8,51.8,120,0.0,1.0
2007-07-19,2.58,2.6,2.41,2.56,13792,51.6,52.0,48.2,51.2,689.6,0.0,1.0
2007-07-20,2.54,2.58,2.4,2.52,29364,50.8,51.6,48.0,50.4,1468.2,0.0,1.0
2007-07-23,2.65,2.7,2.41,2.53,52280,53.0,54.0,48.2,50.6,2614,0.0,1.0
2007-07-24,2.63,2.67,2.51,2.67,1500,52.6,53.4,50.2,53.4,75,0.0,1.0
2007-07-25,2.62,2.67,2.58,2.58,1100,52.4,53.4,51.6,51.6,55,0.0,1.0
2007-07-26,2.61,2.68,2.61,2.67,724,52.2,53.6,52.2,53.4,36.2,0.0,1.0
2007-07-27,2.61,2.61,2.61,2.61,0,52.2,52.2,52.2,52.2,0,0.0,1.0
2007-07-30,2.59,2.61,2.49,2.53,5728,51.8,52.2,49.8,50.6,286.4,0.0,1.0
2007-07-31,2.51,2.644,2.44,2.59,29806,50.2,52.88,48.8,51.8,1490.3,0.0,1.0
2007-08-01,2.5,2.55,2.42,2.42,3766,50.0,51.0,48.4,48.4,188.3,0.0,1.0
2007-08-02,2.49,2.5,2.4,2.5,8165,49.8,50.0,48.0,50.0,408.25,0.0,1.0
2007-08-03,2.49,2.49,2.49,2.49,500,49.8,49.8,49.8,49.8,25,0.0,1.0
2007-08-06,2.49,2.49,2.44,2.44,5144,49.8,49.8,48.8,48.8,257.2,0.0,1.0
2007-08-07,2.48,2.48,2.42,2.44,1600,49.6,49.6,48.4,48.8,80,0.0,1.0
2007-08-08,2.6,2.7,2.48,2.48,6800,52.0,54.0,49.6,49.6,340,0.0,1.0
2007-08-09,2.58,2.59,2.49,2.5293,4500,51.6,51.8,49.8,50.586,225,0.0,1.0
2007-08-10,2.51,2.53,2.4,2.51,12518,50.2,50.6,48.0,50.2,625.9,0.0,1.0
2007-08-13,2.44,2.5,2.4,2.5,6752,48.8,50.0,48.0,50.0,337.6,0.0,1.0
2007-08-14,2.45,2.48,2.45,2.48,4500,49.0,49.6,49.0,49.6,225,0.0,1.0
2007-08-15,2.5,2.5,2.41,2.41,3300,50.0,50.0,48.2,48.2,165,0.0,1.0
2007-08-16,2.46,2.46,2.35,2.41,4400,49.2,49.2,47.0,48.2,220,0.0,1.0
2007-08-17,2.39,2.4,2.36,2.36,5600,47.8,48.0,47.2,47.2,280,0.0,1.0
2007-08-20,2.38,2.44,2.37,2.37,4875,47.6,48.8,47.4,47.4,243.75,0.0,1.0
2007-08-21,2.37,2.37,2.36,2.36,2447,47.4,47.4,47.2,47.2,122.35,0.0,1.0
2007-08-22,2.41,2.41,2.41,2.41,1500,48.2,48.2,48.2,48.2,75,0.0,1.0
2007-08-23,2.42,2.42,2.41,2.41,515,48.4,48.4,48.2,48.2,25.75,0.0,1.0
2007-08-24,2.42,2.42,2.42,2.42,0,48.4,48.4,48.4,48.4,0,0.0,1.0
2007-08-27,2.49,2.51,2.44,2.51,1929,49.8,50.2,48.8,50.2,96.45,0.0,1.0
2007-08-28,2.4788,2.49,2.47,2.49,3600,49.576,49.8,49.4,49.8,180,0.0,1.0
2007-08-29,2.53,2.54,2.4,2.42,6990,50.6,50.8,48.0,48.4,349.5,0.0,1.0
2007-08-30,2.55,2.55,2.55,2.55,600,51.0,51.0,51.0,51.0,30,0.0,1.0
2007-08-31,2.54,2.54,2.49,2.49,600,50.8,50.8,49.8,49.8,30,0.0,1.0
2007-09-04,2.59,2.59,2.59,2.59,100,51.8,51.8,51.8,51.8,5,0.0,1.0
2007-09-05,2.56,2.66,2.56,2.6,2583,51.2,53.2,51.2,52.0,129.15,0.0,1.0
2007-09-06,2.5,2.51,2.5,2.51,1700,50.0,50.2,50.0,50.2,85,0.0,1.0
2007-09-07,2.48,2.49,2.48,2.49,2100,49.6,49.8,49.6,49.8,105,0.0,1.0
2007-09-10,2.56,2.56,2.49,2.49,700,51.2,51.2,49.8,49.8,35,0.0,1.0
2007-09-11,2.56,2.56,2.56,2.56,0,51.2,51.2,51.2,51.2,0,0.0,1.0
2007-09-12,2.56,2.56,2.56,2.56,0,51.2,51.2,51.2,51.2,0,0.0,1.0
2007-09-13,2.56,2.56,2.56,2.56,0,51.2,51.2,51.2,51.2,0,0.0,1.0
2007-09-14,2.47,2.48,2.41,2.48,2580,49.4,49.6,48.2,49.6,129,0.0,1.0
2007-09-17,2.4,2.41,2.4,2.41,4550,48.0,48.2,48.0,48.2,227.5,0.0,1.0
2007-09-18,2.43,2.43,2.36,2.3601,5600,48.6,48.6,47.2,47.202,280,0.0,1.0
2007-09-19,2.43,2.43,2.42,2.42,900,48.6,48.6,48.4,48.4,45,0.0,1.0
2007-09-20,2.37,2.38,2.31,2.38,8124,47.4,47.6,46.2,47.6,406.2,0.0,1.0
2007-09-21,2.38,2.38,2.34,2.37,2100,47.6,47.6,46.8,47.4,105,0.0,1.0
2007-09-24,2.4,2.409,2.34,2.34,2300,48.0,48.18,46.8,46.8,115,0.0,1.0
2007-09-25,2.39,2.39,2.39,2.39,200,47.8,47.8,47.8,47.8,10,0.0,1.0
2007-09-26,2.39,2.39,2.39,2.39,0,47.8,47.8,47.8,47.8,0,0.0,1.0
2007-09-27,2.3,2.36,2.3,2.34,15671,46.0,47.2,46.0,46.8,783.55,0.0,1.0
2007-09-28,2.34,2.34,2.29,2.29,843,46.8,46.8,45.8,45.8,42.15,0.0,1.0
2007-10-01,2.33,2.4,2.3,2.4,4330,46.6,48.0,46.0,48.0,216.5,0.0,1.0
2007-10-02,2.34,2.34,2.29,2.29,3050,46.8,46.8,45.8,45.8,152.5,0.0,1.0
2007-10-03,2.34,2.34,2.33,2.33,275,46.8,46.8,46.6,46.6,13.75,0.0,1.0
2007-10-04,2.34,2.34,2.34,2.34,0,46.8,46.8,46.8,46.8,0,0.0,1.0
2007-10-05,2.39,2.39,2.35,2.35,725,47.8,47.8,47.0,47.0,36.25,0.0,1.0
2007-10-08,2.41,2.44,2.3999,2.4,2025,48.2,48.8,47.998,48.0,101.25,0.0,1.0
2007-10-09,2.4,2.4,2.39,2.39,900,48.0,48.0,47.8,47.8,45,0.0,1.0
2007-10-10,2.4,2.4,2.4,2.4,0,48.0,48.0,48.0,48.0,0,0.0,1.0
2007-10-11,2.42,2.48,2.41,2.48,6044,48.4,49.6,48.2,49.6,302.2,0.0,1.0
2007-10-12,2.42,2.42,2.39,2.3901,300,48.4,48.4,47.8,47.802,15,0.0,1.0
2007-10-15,2.4,2.4,2.33,2.4,6300,48.0,48.0,46.6,48.0,315,0.0,1.0
2007-10-16,2.37,2.37,2.37,2.37,3635,47.4,47.4,47.4,47.4,181.75,0.0,1.0
2007-10-17,2.4,2.4,2.38,2.38,2501,48.0,48.0,47.6,47.6,125.05,0.0,1.0
2007-10-18,2.4,2.4,2.4,2.4,7200,48.0,48.0,48.0,48.0,360,0.0,1.0
2007-10-19,2.4,2.4,2.4,2.4,0,48.0,48.0,48.0,48.0,0,0.0,1.0
2007-10-22,2.4,2.4,2.4,2.4,0,48.0,48.0,48.0,48.0,0,0.0,1.0
2007-10-23,2.4,2.4,2.4,2.4,0,48.0,48.0,48.0,48.0,0,0.0,1.0
2007-10-24,2.39,2.39,2.3,2.31,3890,47.8,47.8,46.0,46.2,194.5,0.0,1.0
2007-10-25,2.39,2.39,2.39,2.39,0,47.8,47.8,47.8,47.8,0,0.0,1.0
2007-10-26,2.35,2.35,2.28,2.3,5642,47.0,47.0,45.6,46.0,282.1,0.0,1.0
2007-10-29,2.33,2.37,2.25,2.32,2094,46.6,47.4,45.0,46.4,104.7,0.0,1.0
2007-10-30,2.48,2.48,2.27,2.3,15408,49.6,49.6,45.4,46.0,770.4,0.0,1.0
2007-10-31,2.49,2.49,2.44,2.48,5000,49.8,49.8,48.8,49.6,250,0.0,1.0
2007-11-01,2.41,2.51,2.41,2.5,3900,48.2,50.2,48.2,50.0,195,0.0,1.0
2007-11-02,2.44,2.48,2.26,2.26,2917,48.8,49.6,45.2,45.2,145.85,0.0,1.0
2007-11-05,2.38,2.38,2.25,2.28,37222,47.6,47.6,45.0,45.6,1861.1,0.0,1.0
2007-11-06,2.3,2.4,2.3,2.3,4975,46.0,48.0,46.0,46.0,248.75,0.0,1.0
2007-11-07,2.39,2.4,2.3,2.3,3017,47.8,48.0,46.0,46.0,150.85,0.0,1.0
2007-11-08,2.31,2.33,2.3,2.33,1239,46.2,46.6,46.0,46.6,61.95,0.0,1.0
2007-11-09,2.38,2.38,2.28,2.28,11058,47.6,47.6,45.6,45.6,552.9,0.0,1.0
2007-11-12,2.25,2.25,2.2,2.25,4200,45.0,45.0,44.0,45.0,210,0.0,1.0
2007-11-13,2.25,2.25,2.23,2.24,3634,45.0,45.0,44.6,44.8,181.7,0.0,1.0
2007-11-14,2.25,2.25,2.25,2.25,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2007-11-15,2.24,2.31,2.0,2.2,11595,44.8,46.2,40.0,44.0,579.75,0.0,1.0
2007-11-16,2.24,2.24,2.24,2.24,8114,44.8,44.8,44.8,44.8,405.7,0.0,1.0
2007-11-19,2.29,2.29,2.22,2.22,1149,45.8,45.8,44.4,44.4,57.45,0.0,1.0
2007-11-20,2.28,2.28,2.22,2.23,800,45.6,45.6,44.4,44.6,40,0.0,1.0
2007-11-21,2.28,2.28,2.28,2.28,37,45.6,45.6,45.6,45.6,1.85,0.0,1.0
2007-11-23,2.28,2.28,2.01,2.03,700,45.6,45.6,40.2,40.6,35,0.0,1.0
2007-11-26,2.28,2.28,2.27,2.27,1300,45.6,45.6,45.4,45.4,65,0.0,1.0
2007-11-27,2.24,2.24,2.03,2.03,225,44.8,44.8,40.6,40.6,11.25,0.0,1.0
2007-11-28,2.24,2.24,2.24,2.24,225,44.8,44.8,44.8,44.8,11.25,0.0,1.0
2007-11-29,2.2256,2.26,2.21,2.22,3150,44.512,45.2,44.2,44.4,157.5,0.0,1.0
2007-11-30,2.2256,2.2256,2.2256,2.2256,225,44.512,44.512,44.512,44.512,11.25,0.0,1.0
2007-12-03,2.2256,2.2256,2.2256,2.2256,225,44.512,44.512,44.512,44.512,11.25,0.0,1.0
2007-12-04,2.2256,2.2256,2.2256,2.2256,225,44.512,44.512,44.512,44.512,11.25,0.0,1.0
2007-12-05,2.2256,2.2256,2.2256,2.2256,225,44.512,44.512,44.512,44.512,11.25,0.0,1.0
2007-12-06,2.22,2.22,2.1801,2.1801,325,44.4,44.4,43.602,43.602,16.25,0.0,1.0
2007-12-07,2.2,2.2,2.11,2.11,1600,44.0,44.0,42.2,42.2,80,0.0,1.0
2007-12-10,2.2,2.2,2.19,2.19,800,44.0,44.0,43.8,43.8,40,0.0,1.0
2007-12-11,2.25,2.25,2.18,2.18,975,45.0,45.0,43.6,43.6,48.75,0.0,1.0
2007-12-12,2.27,2.39,2.11,2.1901,21032,45.4,47.8,42.2,43.802,1051.6,0.0,1.0
2007-12-13,2.23,2.23,2.16,2.23,3600,44.6,44.6,43.2,44.6,180,0.0,1.0
2007-12-14,2.23,2.23,2.23,2.23,600,44.6,44.6,44.6,44.6,30,0.0,1.0
2007-12-17,2.27,2.27,2.25,2.25,1000,45.4,45.4,45.0,45.0,50,0.0,1.0
2007-12-18,2.25,2.25,2.0,2.11,3600,45.0,45.0,40.0,42.2,180,0.0,1.0
2007-12-19,2.25,2.25,2.25,2.25,2301,45.0,45.0,45.0,45.0,115.05,0.0,1.0
2007-12-20,2.1,2.1,2.0,2.01,4276,42.0,42.0,40.0,40.2,213.8,0.0,1.0
2007-12-21,2.05,2.09,2.05,2.09,200,41.0,41.8,41.0,41.8,10,0.0,1.0
2007-12-24,2.25,2.25,2.04,2.04,16863,45.0,45.0,40.8,40.8,843.15,0.0,1.0
2007-12-26,2.1,2.19,2.0,2.06,11043,42.0,43.8,40.0,41.2,552.15,0.0,1.0
2007-12-27,1.96,2.01,1.9,1.96,15975,39.2,40.2,38.0,39.2,798.75,0.0,1.0
2007-12-28,1.99,1.99,1.95,1.99,2400,39.8,39.8,39.0,39.8,120,0.0,1.0
2007-12-31,1.9,1.92,1.82,1.85,11083,38.0,38.4,36.4,37.0,554.15,0.0,1.0
2008-01-02,1.9,1.9,1.8,1.86,3571,38.0,38.0,36.0,37.2,178.55,0.0,1.0
2008-01-03,1.9,1.9,1.9,1.9,100,38.0,38.0,38.0,38.0,5,0.0,1.0
2008-01-04,1.9,1.9,1.9,1.9,2471,38.0,38.0,38.0,38.0,123.55,0.0,1.0
2008-01-07,1.9,1.9,1.9,1.9,2471,38.0,38.0,38.0,38.0,123.55,0.0,1.0
2008-01-08,1.9,1.9,1.75,1.7501,2425,38.0,38.0,35.0,35.002,121.25,0.0,1.0
2008-01-09,1.95,1.99,1.8,1.8,4100,39.0,39.8,36.0,36.0,205,0.0,1.0
2008-01-10,1.95,1.95,1.95,1.95,3800,39.0,39.0,39.0,39.0,190,0.0,1.0
2008-01-11,2.05,2.05,1.95,1.95,300,41.0,41.0,39.0,39.0,15,0.0,1.0
2008-01-14,1.94,1.95,1.8,1.81,3850,38.8,39.0,36.0,36.2,192.5,0.0,1.0
2008-01-15,2.0,2.0,1.9,1.94,9650,40.0,40.0,38.0,38.8,482.5,0.0,1.0
2008-01-16,1.99,2.0,1.92,2.0,600,39.8,40.0,38.4,40.0,30,0.0,1.0
2008-01-17,1.99,1.99,1.99,1.99,200,39.8,39.8,39.8,39.8,10,0.0,1.0
2008-01-18,1.99,1.99,1.99,1.99,200,39.8,39.8,39.8,39.8,10,0.0,1.0
2008-01-22,1.97,1.99,1.65,1.71,5350,39.4,39.8,33.0,34.2,267.5,0.0,1.0
2008-01-23,1.96,1.96,1.71,1.71,500,39.2,39.2,34.2,34.2,25,0.0,1.0
2008-01-24,1.77,1.86,1.65,1.73,13164,35.4,37.2,33.0,34.6,658.2,0.0,1.0
2008-01-25,1.89,1.89,1.8,1.8,200,37.8,37.8,36.0,36.0,10,0.0,1.0
2008-01-28,1.91,1.91,1.71,1.71,317,38.2,38.2,34.2,34.2,15.85,0.0,1.0
2008-01-29,1.91,1.91,1.91,1.91,217,38.2,38.2,38.2,38.2,10.85,0.0,1.0
2008-01-30,1.87,1.87,1.6999,1.77,12261,37.4,37.4,33.998,35.4,613.05,0.0,1.0
2008-01-31,1.88,1.88,1.88,1.88,100,37.6,37.6,37.6,37.6,5,0.0,1.0
2008-02-01,1.87,1.87,1.7195,1.7195,200,37.4,37.4,34.39,34.39,10,0.0,1.0
2008-02-04,1.92,1.92,1.7,1.7,300,38.4,38.4,34.0,34.0,15,0.0,1.0
2008-02-05,1.92,1.92,1.92,1.92,100,38.4,38.4,38.4,38.4,5,0.0,1.0
2008-02-06,1.92,1.92,1.92,1.92,100,38.4,38.4,38.4,38.4,5,0.0,1.0
2008-02-07,1.85,1.85,1.73,1.73,884,37.0,37.0,34.6,34.6,44.2,0.0,1.0
2008-02-08,1.85,1.85,1.85,1.85,784,37.0,37.0,37.0,37.0,39.2,0.0,1.0
2008-02-11,1.88,1.89,1.88,1.886,980,37.6,37.8,37.6,37.72,49,0.0,1.0
2008-02-12,1.88,1.88,1.8,1.8,200,37.6,37.6,36.0,36.0,10,0.0,1.0
2008-02-13,1.89,1.89,1.89,1.89,270,37.8,37.8,37.8,37.8,13.5,0.0,1.0
2008-02-14,1.89,1.89,1.89,1.89,100,37.8,37.8,37.8,37.8,5,0.0,1.0
2008-02-15,1.89,1.89,1.89,1.89,100,37.8,37.8,37.8,37.8,5,0.0,1.0
2008-02-19,1.78,1.78,1.63,1.63,8514,35.6,35.6,32.6,32.6,425.7,0.0,1.0
2008-02-20,1.78,1.78,1.78,1.78,4895,35.6,35.6,35.6,35.6,244.75,0.0,1.0
2008-02-21,1.78,1.78,1.78,1.78,4895,35.6,35.6,35.6,35.6,244.75,0.0,1.0
2008-02-22,1.78,1.78,1.78,1.78,4895,35.6,35.6,35.6,35.6,244.75,0.0,1.0
2008-02-25,1.85,1.85,1.85,1.85,100,37.0,37.0,37.0,37.0,5,0.0,1.0
2008-02-26,1.88,1.89,1.7,1.89,755,37.6,37.8,34.0,37.8,37.75,0.0,1.0
2008-02-27,1.88,1.88,1.88,1.88,100,37.6,37.6,37.6,37.6,5,0.0,1.0
2008-02-28,1.88,1.88,1.88,1.88,0,37.6,37.6,37.6,37.6,0,0.0,1.0
2008-02-29,1.88,1.88,1.88,1.88,0,37.6,37.6,37.6,37.6,0,0.0,1.0
2008-03-03,1.92,1.92,1.7,1.9,9165,38.4,38.4,34.0,38.0,458.25,0.0,1.0
2008-03-04,1.92,1.92,1.92,1.92,0,38.4,38.4,38.4,38.4,0,0.0,1.0
2008-03-05,1.84,1.84,1.67,1.67,2587,36.8,36.8,33.4,33.4,129.35,0.0,1.0
2008-03-06,1.84,1.84,1.84,1.84,0,36.8,36.8,36.8,36.8,0,0.0,1.0
2008-03-07,1.84,1.84,1.84,1.84,0,36.8,36.8,36.8,36.8,0,0.0,1.0
2008-03-10,1.77,1.78,1.6201,1.6201,325,35.4,35.6,32.402,32.402,16.25,0.0,1.0
2008-03-11,1.77,1.77,1.77,1.77,0,35.4,35.4,35.4,35.4,0,0.0,1.0
2008-03-12,1.77,1.77,1.77,1.77,0,35.4,35.4,35.4,35.4,0,0.0,1.0
2008-03-13,1.77,1.77,1.77,1.77,0,35.4,35.4,35.4,35.4,0,0.0,1.0
2008-03-14,1.77,1.77,1.77,1.77,0,35.4,35.4,35.4,35.4,0,0.0,1.0
2008-03-17,1.77,1.77,1.6,1.6,421,35.4,35.4,32.0,32.0,21.05,0.0,1.0
2008-03-18,1.67,1.67,1.6,1.6,4500,33.4,33.4,32.0,32.0,225,0.0,1.0
2008-03-19,1.69,1.69,1.6,1.6,500,33.8,33.8,32.0,32.0,25,0.0,1.0
2008-03-20,1.69,1.69,1.69,1.69,0,33.8,33.8,33.8,33.8,0,0.0,1.0
2008-03-24,1.59,1.59,1.4999,1.5,5696,31.8,31.8,29.998,30.0,284.8,0.0,1.0
2008-03-25,1.6,1.63,1.6,1.6,2779,32.0,32.6,32.0,32.0,138.95,0.0,1.0
2008-03-26,1.6,1.6,1.6,1.6,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2008-03-27,1.5,1.54,1.5,1.54,10336,30.0,30.8,30.0,30.8,516.8,0.0,1.0
2008-03-28,1.48,1.58,1.48,1.58,2600,29.6,31.6,29.6,31.6,130,0.0,1.0
2008-03-31,1.69,1.7,1.58,1.58,9234,33.8,34.0,31.6,31.6,461.7,0.0,1.0
2008-04-01,1.69,1.69,1.69,1.69,0,33.8,33.8,33.8,33.8,0,0.0,1.0
2008-04-02,1.69,1.69,1.69,1.69,0,33.8,33.8,33.8,33.8,0,0.0,1.0
2008-04-03,1.69,1.69,1.69,1.69,0,33.8,33.8,33.8,33.8,0,0.0,1.0
2008-04-04,1.58,1.58,1.55,1.56,1589,31.6,31.6,31.0,31.2,79.45,0.0,1.0
2008-04-07,1.55,1.55,1.55,1.55,1000,31.0,31.0,31.0,31.0,50,0.0,1.0
2008-04-08,1.5,1.54,1.5,1.53,5520,30.0,30.8,30.0,30.6,276,0.0,1.0
2008-04-09,1.53,1.58,1.39,1.51,37406,30.6,31.6,27.8,30.2,1870.3,0.0,1.0
2008-04-10,1.48,1.52,1.43,1.52,599,29.6,30.4,28.6,30.4,29.95,0.0,1.0
2008-04-11,1.48,1.48,1.48,1.48,100,29.6,29.6,29.6,29.6,5,0.0,1.0
2008-04-14,1.48,1.48,1.48,1.48,0,29.6,29.6,29.6,29.6,0,0.0,1.0
2008-04-15,1.46,1.46,1.4,1.41,4915,29.2,29.2,28.0,28.2,245.75,0.0,1.0
2008-04-16,1.46,1.46,1.46,1.46,0,29.2,29.2,29.2,29.2,0,0.0,1.0
2008-04-17,1.52,1.52,1.41,1.41,3410,30.4,30.4,28.2,28.2,170.5,0.0,1.0
2008-04-18,1.54,1.54,1.42,1.43,911,30.8,30.8,28.4,28.6,45.55,0.0,1.0
2008-04-21,1.54,1.54,1.54,1.54,0,30.8,30.8,30.8,30.8,0,0.0,1.0
2008-04-22,1.58,1.58,1.5,1.55,4775,31.6,31.6,30.0,31.0,238.75,0.0,1.0
2008-04-23,1.58,1.58,1.58,1.58,0,31.6,31.6,31.6,31.6,0,0.0,1.0
2008-04-24,1.58,1.58,1.58,1.58,0,31.6,31.6,31.6,31.6,0,0.0,1.0
2008-04-25,1.58,1.58,1.58,1.58,0,31.6,31.6,31.6,31.6,0,0.0,1.0
2008-04-28,1.5499,1.5499,1.44,1.47,11081,30.998,30.998,28.8,29.4,554.05,0.0,1.0
2008-04-29,1.5499,1.5499,1.5499,1.5499,0,30.998,30.998,30.998,30.998,0,0.0,1.0
2008-04-30,1.5499,1.5499,1.5499,1.5499,0,30.998,30.998,30.998,30.998,0,0.0,1.0
2008-05-01,1.5499,1.5499,1.5499,1.5499,0,30.998,30.998,30.998,30.998,0,0.0,1.0
2008-05-02,1.5499,1.5499,1.5499,1.5499,0,30.998,30.998,30.998,30.998,0,0.0,1.0
2008-05-05,1.5499,1.5499,1.5499,1.5499,0,30.998,30.998,30.998,30.998,0,0.0,1.0
2008-05-06,1.5499,1.5499,1.5499,1.5499,0,30.998,30.998,30.998,30.998,0,0.0,1.0
2008-05-07,1.5499,1.5499,1.5499,1.5499,0,30.998,30.998,30.998,30.998,0,0.0,1.0
2008-05-08,1.57,1.57,1.43,1.43,400,31.4,31.4,28.6,28.6,20,0.0,1.0
2008-05-09,1.41,1.42,1.41,1.42,750,28.2,28.4,28.2,28.4,37.5,0.0,1.0
2008-05-12,1.49,1.49,1.35,1.49,5500,29.8,29.8,27.0,29.8,275,0.0,1.0
2008-05-13,1.45,1.45,1.33,1.36,11678,29.0,29.0,26.6,27.2,583.9,0.0,1.0
2008-05-14,1.48,1.48,1.45,1.48,4150,29.6,29.6,29.0,29.6,207.5,0.0,1.0
2008-05-15,1.48,1.48,1.48,1.48,0,29.6,29.6,29.6,29.6,0,0.0,1.0
2008-05-16,1.48,1.48,1.48,1.48,0,29.6,29.6,29.6,29.6,0,0.0,1.0
2008-05-19,1.48,1.48,1.33,1.33,1500,29.6,29.6,26.6,26.6,75,0.0,1.0
2008-05-20,1.52,1.52,1.45,1.46,700,30.4,30.4,29.0,29.2,35,0.0,1.0
2008-05-21,1.52,1.52,1.52,1.52,0,30.4,30.4,30.4,30.4,0,0.0,1.0
2008-05-22,1.56,1.58,1.48,1.58,1700,31.2,31.6,29.6,31.6,85,0.0,1.0
2008-05-23,1.56,1.56,1.56,1.56,0,31.2,31.2,31.2,31.2,0,0.0,1.0
2008-05-27,1.57,1.57,1.55,1.55,1499,31.4,31.4,31.0,31.0,74.95,0.0,1.0
2008-05-28,1.62,1.75,1.6,1.6,15404,32.4,35.0,32.0,32.0,770.2,0.0,1.0
2008-05-29,1.6,1.6,1.57,1.6,3513,32.0,32.0,31.4,32.0,175.65,0.0,1.0
2008-05-30,1.63,1.63,1.56,1.6,799,32.6,32.6,31.2,32.0,39.95,0.0,1.0
2008-06-02,1.62,1.62,1.55,1.58,550,32.4,32.4,31.0,31.6,27.5,0.0,1.0
2008-06-03,1.57,1.57,1.56,1.57,2000,31.4,31.4,31.2,31.4,100,0.0,1.0
2008-06-04,1.57,1.57,1.57,1.57,0,31.4,31.4,31.4,31.4,0,0.0,1.0
2008-06-05,1.57,1.57,1.57,1.57,0,31.4,31.4,31.4,31.4,0,0.0,1.0
2008-06-06,1.57,1.57,1.57,1.57,0,31.4,31.4,31.4,31.4,0,0.0,1.0
2008-06-09,1.57,1.57,1.57,1.57,0,31.4,31.4,31.4,31.4,0,0.0,1.0
2008-06-10,1.57,1.57,1.57,1.57,2150,31.4,31.4,31.4,31.4,107.5,0.0,1.0
2008-06-11,1.5,1.53,1.41,1.51,16014,30.0,30.6,28.2,30.2,800.7,0.0,1.0
2008-06-12,1.5,1.5,1.5,1.5,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2008-06-13,1.53,1.53,1.53,1.53,100,30.6,30.6,30.6,30.6,5,0.0,1.0
2008-06-16,1.52,1.52,1.37,1.4,529,30.4,30.4,27.4,28.0,26.45,0.0,1.0
2008-06-17,1.46,1.5,1.46,1.5,1621,29.2,30.0,29.2,30.0,81.05,0.0,1.0
2008-06-18,1.4501,1.4501,1.45,1.4501,961,29.002,29.002,29.0,29.002,48.05,0.0,1.0
2008-06-19,1.4,1.45,1.4,1.45,4047,28.0,29.0,28.0,29.0,202.35,0.0,1.0
2008-06-20,1.4,1.4,1.4,1.4,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2008-06-23,1.4,1.4,1.4,1.4,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2008-06-24,1.4,1.4,1.35,1.35,100,28.0,28.0,27.0,27.0,5,0.0,1.0
2008-06-25,1.43,1.43,1.4,1.4,500,28.6,28.6,28.0,28.0,25,0.0,1.0
2008-06-26,1.48,1.48,1.48,1.48,100,29.6,29.6,29.6,29.6,5,0.0,1.0
2008-06-27,1.47,1.47,1.3804,1.47,200,29.4,29.4,27.608,29.4,10,0.0,1.0
2008-06-30,1.4,1.4,1.36,1.36,3300,28.0,28.0,27.2,27.2,165,0.0,1.0
2008-07-01,1.35,1.35,1.35,1.35,200,27.0,27.0,27.0,27.0,10,0.0,1.0
2008-07-02,1.35,1.35,1.35,1.35,2700,27.0,27.0,27.0,27.0,135,0.0,1.0
2008-07-03,1.34,1.34,1.28,1.31,4349,26.8,26.8,25.6,26.2,217.45,0.0,1.0
2008-07-07,1.34,1.34,1.34,1.34,0,26.8,26.8,26.8,26.8,0,0.0,1.0
2008-07-08,1.38,1.38,1.38,1.38,100,27.6,27.6,27.6,27.6,5,0.0,1.0
2008-07-09,1.35,1.35,1.3168,1.35,2152,27.0,27.0,26.336,27.0,107.6,0.0,1.0
2008-07-10,1.36,1.36,1.31,1.31,850,27.2,27.2,26.2,26.2,42.5,0.0,1.0
2008-07-11,1.36,1.36,1.36,1.36,0,27.2,27.2,27.2,27.2,0,0.0,1.0
2008-07-14,1.36,1.36,1.36,1.36,0,27.2,27.2,27.2,27.2,0,0.0,1.0
2008-07-15,1.36,1.36,1.36,1.36,99,27.2,27.2,27.2,27.2,4.95,0.0,1.0
2008-07-16,1.36,1.36,1.36,1.36,0,27.2,27.2,27.2,27.2,0,0.0,1.0
2008-07-17,1.24,1.27,1.1,1.27,19124,24.8,25.4,22.0,25.4,956.2,0.0,1.0
2008-07-18,1.28,1.28,1.28,1.28,100,25.6,25.6,25.6,25.6,5,0.0,1.0
2008-07-21,1.29,1.29,1.27,1.28,3092,25.8,25.8,25.4,25.6,154.6,0.0,1.0
2008-07-22,1.27,1.27,1.27,1.27,100,25.4,25.4,25.4,25.4,5,0.0,1.0
2008-07-23,1.23,1.26,1.2,1.26,2399,24.6,25.2,24.0,25.2,119.95,0.0,1.0
2008-07-24,1.23,1.23,1.17,1.19,2150,24.6,24.6,23.4,23.8,107.5,0.0,1.0
2008-07-25,1.23,1.23,1.23,1.23,0,24.6,24.6,24.6,24.6,0,0.0,1.0
2008-07-28,1.23,1.23,1.23,1.23,0,24.6,24.6,24.6,24.6,0,0.0,1.0
2008-07-29,1.23,1.23,1.195,1.195,2504,24.6,24.6,23.9,23.9,125.2,0.0,1.0
2008-07-30,1.22,1.22,1.18,1.18,276,24.4,24.4,23.6,23.6,13.8,0.0,1.0
2008-07-31,1.23,1.23,1.23,1.23,443,24.6,24.6,24.6,24.6,22.15,0.0,1.0
2008-08-01,1.23,1.23,1.23,1.23,351,24.6,24.6,24.6,24.6,17.55,0.0,1.0
2008-08-04,1.23,1.23,1.23,1.23,0,24.6,24.6,24.6,24.6,0,0.0,1.0
2008-08-05,1.23,1.23,1.17,1.18,1650,24.6,24.6,23.4,23.6,82.5,0.0,1.0
2008-08-06,1.22,1.22,1.15,1.2,10959,24.4,24.4,23.0,24.0,547.95,0.0,1.0
2008-08-07,1.19,1.2,1.19,1.19,500,23.8,24.0,23.8,23.8,25,0.0,1.0
2008-08-08,1.22,1.22,1.22,1.22,100,24.4,24.4,24.4,24.4,5,0.0,1.0
2008-08-11,1.18,1.22,1.18,1.22,950,23.6,24.4,23.6,24.4,47.5,0.0,1.0
2008-08-12,1.23,1.23,1.23,1.23,800,24.6,24.6,24.6,24.6,40,0.0,1.0
2008-08-13,1.23,1.23,1.23,1.23,0,24.6,24.6,24.6,24.6,0,0.0,1.0
2008-08-14,1.19,1.19,1.14,1.19,1300,23.8,23.8,22.8,23.8,65,0.0,1.0
2008-08-15,1.19,1.19,1.19,1.19,0,23.8,23.8,23.8,23.8,0,0.0,1.0
2008-08-18,1.19,1.19,1.19,1.19,0,23.8,23.8,23.8,23.8,0,0.0,1.0
2008-08-19,1.19,1.19,1.19,1.19,0,23.8,23.8,23.8,23.8,0,0.0,1.0
2008-08-20,1.1599,1.1599,1.14,1.14,200,23.198,23.198,22.8,22.8,10,0.0,1.0
2008-08-21,1.16,1.16,1.01,1.13,1100,23.2,23.2,20.2,22.6,55,0.0,1.0
2008-08-22,1.16,1.16,1.16,1.16,0,23.2,23.2,23.2,23.2,0,0.0,1.0
2008-08-25,1.16,1.16,1.16,1.16,0,23.2,23.2,23.2,23.2,0,0.0,1.0
2008-08-26,1.16,1.16,1.16,1.16,0,23.2,23.2,23.2,23.2,0,0.0,1.0
2008-08-27,1.18,1.18,1.06,1.06,475,23.6,23.6,21.2,21.2,23.75,0.0,1.0
2008-08-28,1.15,1.15,1.07,1.07,200,23.0,23.0,21.4,21.4,10,0.0,1.0
2008-08-29,1.15,1.15,1.15,1.15,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2008-09-02,1.15,1.15,1.14,1.14,2459,23.0,23.0,22.8,22.8,122.95,0.0,1.0
2008-09-03,1.15,1.15,1.15,1.15,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2008-09-04,1.1399,1.1399,1.03,1.03,212,22.798,22.798,20.6,20.6,10.6,0.0,1.0
2008-09-05,1.16,1.16,1.05,1.05,200,23.2,23.2,21.0,21.0,10,0.0,1.0
2008-09-08,1.15,1.15,1.0101,1.0101,294,23.0,23.0,20.202,20.202,14.7,0.0,1.0
2008-09-09,1.01,1.02,1.01,1.02,1100,20.2,20.4,20.2,20.4,55,0.0,1.0
2008-09-10,1.084,1.1299,1.0287,1.1299,540,21.68,22.598,20.574,22.598,27,0.0,1.0
2008-09-11,1.084,1.084,1.084,1.084,0,21.68,21.68,21.68,21.68,0,0.0,1.0
2008-09-12,0.9899,1.0,0.86,1.0,6579,19.798,20.0,17.2,20.0,328.95,0.0,1.0
2008-09-15,0.9288,0.93,0.7213,0.9,7825,18.576,18.6,14.426,18.0,391.25,0.0,1.0
2008-09-16,0.8999,0.9,0.73,0.73,1999,17.998,18.0,14.6,14.6,99.95,0.0,1.0
2008-09-17,0.8998,0.8998,0.8,0.8,2100,17.996,17.996,16.0,16.0,105,0.0,1.0
2008-09-18,0.8998,0.8998,0.8998,0.8998,0,17.996,17.996,17.996,17.996,0,0.0,1.0
2008-09-19,0.8998,0.8998,0.8998,0.8998,0,17.996,17.996,17.996,17.996,0,0.0,1.0
2008-09-22,0.8998,0.8998,0.8998,0.8998,0,17.996,17.996,17.996,17.996,0,0.0,1.0
2008-09-23,0.8998,0.8998,0.8998,0.8998,0,17.996,17.996,17.996,17.996,0,0.0,1.0
2008-09-24,0.89,0.89,0.89,0.89,299,17.8,17.8,17.8,17.8,14.95,0.0,1.0
2008-09-25,0.89,0.89,0.89,0.89,0,17.8,17.8,17.8,17.8,0,0.0,1.0
2008-09-26,0.7888,0.7888,0.7,0.7112,4500,15.776,15.776,14.0,14.224,225,0.0,1.0
2008-09-29,0.78,0.78,0.62,0.62,2725,15.6,15.6,12.4,12.4,136.25,0.0,1.0
2008-09-30,0.77,0.77,0.77,0.77,3000,15.4,15.4,15.4,15.4,150,0.0,1.0
2008-10-01,0.79,0.8,0.78,0.78,425,15.8,16.0,15.6,15.6,21.25,0.0,1.0
2008-10-02,0.79,0.79,0.79,0.79,0,15.8,15.8,15.8,15.8,0,0.0,1.0
2008-10-03,0.79,0.79,0.79,0.79,0,15.8,15.8,15.8,15.8,0,0.0,1.0
2008-10-06,0.78,0.78,0.6012,0.65,600,15.6,15.6,12.024,13.0,30,0.0,1.0
2008-10-07,0.7798,0.7798,0.7,0.75,13399,15.596,15.596,14.0,15.0,669.95,0.0,1.0
2008-10-08,0.7798,0.7798,0.7798,0.7798,0,15.596,15.596,15.596,15.596,0,0.0,1.0
2008-10-09,0.78,0.78,0.66,0.66,300,15.6,15.6,13.2,13.2,15,0.0,1.0
2008-10-10,0.78,0.78,0.78,0.78,0,15.6,15.6,15.6,15.6,0,0.0,1.0
2008-10-13,0.78,0.78,0.78,0.78,0,15.6,15.6,15.6,15.6,0,0.0,1.0
2008-10-14,0.69,0.72,0.45,0.45,3421,13.8,14.4,9.0,9.0,171.05,0.0,1.0
2008-10-15,0.69,0.69,0.69,0.69,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2008-10-16,0.69,0.69,0.69,0.69,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2008-10-17,0.69,0.69,0.69,0.69,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2008-10-20,0.7588,0.7588,0.73,0.73,500,15.176,15.176,14.6,14.6,25,0.0,1.0
2008-10-21,0.7588,0.7588,0.7588,0.7588,0,15.176,15.176,15.176,15.176,0,0.0,1.0
2008-10-22,0.7588,0.7588,0.7588,0.7588,0,15.176,15.176,15.176,15.176,0,0.0,1.0
2008-10-23,0.7299,0.7299,0.5301,0.6612,3612,14.598,14.598,10.602,13.224,180.6,0.0,1.0
2008-10-24,0.79,0.79,0.79,0.79,100,15.8,15.8,15.8,15.8,5,0.0,1.0
2008-10-27,0.79,0.79,0.79,0.79,0,15.8,15.8,15.8,15.8,0,0.0,1.0
2008-10-28,0.6,0.7488,0.5301,0.6712,22132,12.0,14.976,10.602,13.424,1106.6,0.0,1.0
2008-10-29,0.57,0.5998,0.42,0.59,5600,11.4,11.996,8.4,11.8,280,0.0,1.0
2008-10-30,0.6498,0.6498,0.53,0.53,8354,12.996,12.996,10.6,10.6,417.7,0.0,1.0
2008-10-31,0.7599,0.7599,0.7599,0.7599,100,15.198,15.198,15.198,15.198,5,0.0,1.0
2008-11-03,0.7,0.7,0.64,0.64,5902,14.0,14.0,12.8,12.8,295.1,0.0,1.0
2008-11-04,0.7599,0.7599,0.7599,0.7599,100,15.198,15.198,15.198,15.198,5,0.0,1.0
2008-11-05,0.6899,0.6899,0.55,0.55,275,13.798,13.798,11.0,11.0,13.75,0.0,1.0
2008-11-06,0.63,0.6301,0.63,0.6301,1099,12.6,12.602,12.6,12.602,54.95,0.0,1.0
2008-11-07,0.68,0.68,0.68,0.68,100,13.6,13.6,13.6,13.6,5,0.0,1.0
2008-11-10,0.68,0.68,0.68,0.68,0,13.6,13.6,13.6,13.6,0,0.0,1.0
2008-11-11,0.68,0.68,0.68,0.68,0,13.6,13.6,13.6,13.6,0,0.0,1.0
2008-11-12,0.57,0.6388,0.55,0.5812,4498,11.4,12.776,11.0,11.624,224.9,0.0,1.0
2008-11-13,0.57,0.7199,0.5,0.7199,2300,11.4,14.398,10.0,14.398,115,0.0,1.0
2008-11-14,0.57,0.57,0.57,0.57,0,11.4,11.4,11.4,11.4,0,0.0,1.0
2008-11-17,0.54,0.55,0.4689,0.5488,4218,10.8,11.0,9.378,10.976,210.9,0.0,1.0
2008-11-18,0.54,0.54,0.4201,0.4901,2100,10.8,10.8,8.402,9.802,105,0.0,1.0
2008-11-19,0.6799,0.69,0.4,0.4001,44268,13.598,13.8,8.0,8.002,2213.4,0.0,1.0
2008-11-20,0.6799,0.6799,0.6799,0.6799,0,13.598,13.598,13.598,13.598,0,0.0,1.0
2008-11-21,0.6799,0.6799,0.6799,0.6799,0,13.598,13.598,13.598,13.598,0,0.0,1.0
2008-11-24,0.6,0.64,0.53,0.64,3500,12.0,12.8,10.6,12.8,175,0.0,1.0
2008-11-25,0.5688,0.59,0.5001,0.58,3500,11.376,11.8,10.002,11.6,175,0.0,1.0
2008-11-26,0.54,0.56,0.399,0.4212,7792,10.8,11.2,7.98,8.424,389.6,0.0,1.0
2008-11-28,0.5488,0.5488,0.5,0.5012,1298,10.976,10.976,10.0,10.024,64.9,0.0,1.0
2008-12-01,0.5188,0.5188,0.4112,0.4112,897,10.376,10.376,8.224,8.224,44.85,0.0,1.0
2008-12-02,0.5188,0.5188,0.5188,0.5188,0,10.376,10.376,10.376,10.376,0,0.0,1.0
2008-12-03,0.5188,0.5188,0.5188,0.5188,0,10.376,10.376,10.376,10.376,0,0.0,1.0
2008-12-04,0.48,0.48,0.4688,0.4688,2901,9.6,9.6,9.376,9.376,145.05,0.0,1.0
2008-12-05,0.48,0.48,0.48,0.48,0,9.6,9.6,9.6,9.6,0,0.0,1.0
2008-12-08,0.45,0.45,0.4,0.4,3275,9.0,9.0,8.0,8.0,163.75,0.0,1.0
2008-12-09,0.4288,0.43,0.3,0.3,16047,8.576,8.6,6.0,6.0,802.35,0.0,1.0
2008-12-10,0.4288,0.4288,0.4288,0.4288,0,8.576,8.576,8.576,8.576,0,0.0,1.0
2008-12-11,0.4288,0.4288,0.4288,0.4288,0,8.576,8.576,8.576,8.576,0,0.0,1.0
2008-12-12,0.4,0.4088,0.37,0.4088,400,8.0,8.176,7.4,8.176,20,0.0,1.0
2008-12-15,0.4,0.4,0.34,0.37,12600,8.0,8.0,6.8,7.4,630,0.0,1.0
2008-12-16,0.4,0.4,0.33,0.3312,1100,8.0,8.0,6.6,6.624,55,0.0,1.0
2008-12-17,0.39,0.39,0.3314,0.35,8049,7.8,7.8,6.628,7.0,402.45,0.0,1.0
2008-12-18,0.33,0.3301,0.33,0.3301,516,6.6,6.602,6.6,6.602,25.8,0.0,1.0
2008-12-19,0.38,0.42,0.32,0.33,1287,7.6,8.4,6.4,6.6,64.35,0.0,1.0
2008-12-22,0.37,0.3898,0.3001,0.31,1262,7.4,7.796,6.002,6.2,63.1,0.0,1.0
2008-12-23,0.3898,0.39,0.32,0.39,1975,7.796,7.8,6.4,7.8,98.75,0.0,1.0
2008-12-24,0.39,0.39,0.39,0.39,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2008-12-26,0.35,0.35,0.33,0.35,400,7.0,7.0,6.6,7.0,20,0.0,1.0
2008-12-29,0.3199,0.32,0.28,0.32,4781,6.398,6.4,5.6,6.4,239.05,0.0,1.0
2008-12-30,0.32,0.32,0.25,0.25,1896,6.4,6.4,5.0,5.0,94.8,0.0,1.0
2008-12-31,0.229,0.25,0.18,0.19,488554,4.58,5.0,3.6,3.8,24427.7,0.0,1.0
2009-01-02,0.22,0.23,0.18,0.2,33079,4.4,4.6,3.6,4.0,1653.95,0.0,1.0
2009-01-05,0.29,0.31,0.24,0.24,65609,5.8,6.2,4.8,4.8,3280.45,0.0,1.0
2009-01-06,0.32,0.3499,0.2999,0.31,34935,6.4,6.998,5.998,6.2,1746.75,0.0,1.0
2009-01-07,0.3095,0.3095,0.3001,0.3002,6800,6.19,6.19,6.002,6.004,340,0.0,1.0
2009-01-08,0.27,0.3095,0.26,0.3095,27135,5.4,6.19,5.2,6.19,1356.75,0.0,1.0
2009-01-09,0.2992,0.2993,0.251,0.2993,2426,5.984,5.986,5.02,5.986,121.3,0.0,1.0
2009-01-12,0.32,0.37,0.3,0.3012,14622,6.4,7.4,6.0,6.024,731.1,0.0,1.0
2009-01-13,0.31,0.3798,0.31,0.3798,1200,6.2,7.596,6.2,7.596,60,0.0,1.0
2009-01-14,0.32,0.32,0.3,0.3,9124,6.4,6.4,6.0,6.0,456.2,0.0,1.0
2009-01-15,0.33,0.33,0.3,0.3,1200,6.6,6.6,6.0,6.0,60,0.0,1.0
2009-01-16,0.36,0.36,0.3,0.35,6880,7.2,7.2,6.0,7.0,344,0.0,1.0
2009-01-20,0.37,0.38,0.36,0.38,28251,7.4,7.6,7.2,7.6,1412.55,0.0,1.0
2009-01-21,0.45,0.49,0.4,0.4,54105,9.0,9.8,8.0,8.0,2705.25,0.0,1.0
2009-01-22,0.45,0.4798,0.4,0.4798,6200,9.0,9.596,8.0,9.596,310,0.0,1.0
2009-01-23,0.4499,0.4499,0.4,0.41,700,8.998,8.998,8.0,8.2,35,0.0,1.0
2009-01-26,0.43,0.45,0.42,0.45,53100,8.6,9.0,8.4,9.0,2655,0.0,1.0
2009-01-27,0.478,0.478,0.44,0.45,9349,9.56,9.56,8.8,9.0,467.45,0.0,1.0
2009-01-28,0.4888,0.54,0.46,0.48,43331,9.776,10.8,9.2,9.6,2166.55,0.0,1.0
2009-01-29,0.4888,0.4888,0.4888,0.4888,0,9.776,9.776,9.776,9.776,0,0.0,1.0
2009-01-30,0.4888,0.4888,0.4888,0.4888,0,9.776,9.776,9.776,9.776,0,0.0,1.0
2009-02-02,0.47,0.5499,0.44,0.44,12562,9.4,10.998,8.8,8.8,628.1,0.0,1.0
2009-02-03,0.501,0.55,0.48,0.48,21518,10.02,11.0,9.6,9.6,1075.9,0.0,1.0
2009-02-04,0.52,0.52,0.5,0.51,4050,10.4,10.4,10.0,10.2,202.5,0.0,1.0
2009-02-05,0.51,0.55,0.51,0.55,3599,10.2,11.0,10.2,11.0,179.95,0.0,1.0
2009-02-06,0.51,0.51,0.51,0.51,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2009-02-09,0.5,0.5212,0.5,0.52,101400,10.0,10.424,10.0,10.4,5070,0.0,1.0
2009-02-10,0.48,0.49,0.48,0.49,2220,9.6,9.8,9.6,9.8,111,0.0,1.0
2009-02-11,0.4999,0.4999,0.46,0.46,250,9.998,9.998,9.2,9.2,12.5,0.0,1.0
2009-02-12,0.52,0.6,0.48,0.48,76294,10.4,12.0,9.6,9.6,3814.7,0.0,1.0
2009-02-13,0.52,0.6012,0.52,0.6,2299,10.4,12.024,10.4,12.0,114.95,0.0,1.0
2009-02-17,0.55,0.63,0.55,0.56,37896,11.0,12.6,11.0,11.2,1894.8,0.0,1.0
2009-02-18,0.5998,0.6,0.56,0.6,300,11.996,12.0,11.2,12.0,15,0.0,1.0
2009-02-19,0.64,0.64,0.64,0.64,100,12.8,12.8,12.8,12.8,5,0.0,1.0
2009-02-20,0.62,0.62,0.6,0.6,2605,12.4,12.4,12.0,12.0,130.25,0.0,1.0
2009-02-23,0.59,0.59,0.5512,0.5512,300,11.8,11.8,11.024,11.024,15,0.0,1.0
2009-02-24,0.6288,0.6288,0.6,0.6,200,12.576,12.576,12.0,12.0,10,0.0,1.0
2009-02-25,0.6288,0.6288,0.6288,0.6288,0,12.576,12.576,12.576,12.576,0,0.0,1.0
2009-02-26,0.6288,0.6288,0.6288,0.6288,0,12.576,12.576,12.576,12.576,0,0.0,1.0
2009-02-27,0.64,0.66,0.6088,0.6088,3000,12.8,13.2,12.176,12.176,150,0.0,1.0
2009-03-02,0.64,0.64,0.64,0.64,0,12.8,12.8,12.8,12.8,0,0.0,1.0
2009-03-03,0.57,0.6,0.55,0.6,6300,11.4,12.0,11.0,12.0,315,0.0,1.0
2009-03-04,0.47,0.51,0.46,0.51,2750,9.4,10.2,9.2,10.2,137.5,0.0,1.0
2009-03-05,0.41,0.46,0.41,0.46,200,8.2,9.2,8.2,9.2,10,0.0,1.0
2009-03-06,0.41,0.41,0.41,0.41,100,8.2,8.2,8.2,8.2,5,0.0,1.0
2009-03-09,0.4412,0.4412,0.4412,0.4412,100,8.824,8.824,8.824,8.824,5,0.0,1.0
2009-03-10,0.49,0.49,0.46,0.4899,500,9.8,9.8,9.2,9.798,25,0.0,1.0
2009-03-11,0.47,0.47,0.4,0.4,1907,9.4,9.4,8.0,8.0,95.35,0.0,1.0
2009-03-12,0.41,0.41,0.41,0.41,100,8.2,8.2,8.2,8.2,5,0.0,1.0
2009-03-13,0.4,0.4,0.4,0.4,100,8.0,8.0,8.0,8.0,5,0.0,1.0
2009-03-16,0.25,0.43,0.25,0.43,7400,5.0,8.6,5.0,8.6,370,0.0,1.0
2009-03-17,0.45,0.48,0.3899,0.3899,1300,9.0,9.6,7.798,7.798,65,0.0,1.0
2009-03-18,0.58,0.59,0.49,0.4999,9066,11.6,11.8,9.8,9.998,453.3,0.0,1.0
2009-03-19,0.4912,0.4912,0.4912,0.4912,100,9.824,9.824,9.824,9.824,5,0.0,1.0
2009-03-20,0.53,0.53,0.47,0.49,2200,10.6,10.6,9.4,9.8,110,0.0,1.0
2009-03-23,0.53,0.53,0.53,0.53,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2009-03-24,0.53,0.53,0.53,0.53,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2009-03-25,0.51,0.51,0.5,0.5,200,10.2,10.2,10.0,10.0,10,0.0,1.0
2009-03-26,0.51,0.51,0.51,0.51,0,10.2,10.2,10.2,10.2,0,0.0,1.0
2009-03-27,0.44,0.44,0.44,0.44,100,8.8,8.8,8.8,8.8,5,0.0,1.0
2009-03-30,0.4012,0.4012,0.4,0.4,640,8.024,8.024,8.0,8.0,32,0.0,1.0
2009-03-31,0.45,0.45,0.41,0.41,200,9.0,9.0,8.2,8.2,10,0.0,1.0
2009-04-01,0.4299,0.45,0.3512,0.3512,1925,8.598,9.0,7.024,7.024,96.25,0.0,1.0
2009-04-02,0.55,0.55,0.4,0.44,32749,11.0,11.0,8.0,8.8,1637.45,0.0,1.0
2009-04-03,0.55,0.55,0.41,0.4212,900,11.0,11.0,8.2,8.424,45,0.0,1.0
2009-04-06,0.5498,0.5498,0.3312,0.3312,200,10.996,10.996,6.624,6.624,10,0.0,1.0
2009-04-07,0.54,0.55,0.3805,0.55,2791,10.8,11.0,7.61,11.0,139.55,0.0,1.0
2009-04-08,0.39,0.39,0.39,0.39,100,7.8,7.8,7.8,7.8,5,0.0,1.0
2009-04-09,0.54,0.54,0.39,0.39,200,10.8,10.8,7.8,7.8,10,0.0,1.0
2009-04-13,0.5399,0.5399,0.38,0.38,2140,10.798,10.798,7.6,7.6,107,0.0,1.0
2009-04-14,0.5399,0.5399,0.4101,0.4101,2200,10.798,10.798,8.202,8.202,110,0.0,1.0
2009-04-15,0.44,0.44,0.44,0.44,697,8.8,8.8,8.8,8.8,34.85,0.0,1.0
2009-04-16,0.54,0.54,0.44,0.46,4789,10.8,10.8,8.8,9.2,239.45,0.0,1.0
2009-04-17,0.5388,0.5388,0.42,0.42,200,10.776,10.776,8.4,8.4,10,0.0,1.0
2009-04-20,0.5388,0.5388,0.5388,0.5388,0,10.776,10.776,10.776,10.776,0,0.0,1.0
2009-04-21,0.54,0.5499,0.5,0.5,970,10.8,10.998,10.0,10.0,48.5,0.0,1.0
2009-04-22,0.5,0.5,0.5,0.5,115,10.0,10.0,10.0,10.0,5.75,0.0,1.0
2009-04-23,0.52,0.53,0.4201,0.4212,11908,10.4,10.6,8.402,8.424,595.4,0.0,1.0
2009-04-24,0.5,0.5496,0.46,0.4612,5724,10.0,10.992,9.2,9.224,286.2,0.0,1.0
2009-04-27,0.5499,0.5499,0.46,0.4788,10899,10.998,10.998,9.2,9.576,544.95,0.0,1.0
2009-04-28,0.6001,0.66,0.55,0.56,199302,12.002,13.2,11.0,11.2,9965.1,0.0,1.0
2009-04-29,0.58,0.65,0.47,0.6111,10900,11.6,13.0,9.4,12.222,545,0.0,1.0
2009-04-30,0.58,0.58,0.5,0.56,3599,11.6,11.6,10.0,11.2,179.95,0.0,1.0
2009-05-01,0.58,0.58,0.58,0.58,900,11.6,11.6,11.6,11.6,45,0.0,1.0
2009-05-04,0.66,0.66,0.55,0.55,1056000,13.2,13.2,11.0,11.0,52800,0.0,1.0
2009-05-05,0.61,0.67,0.573,0.6,126136,12.2,13.4,11.46,12.0,6306.8,0.0,1.0
2009-05-06,0.5499,0.62,0.41,0.61,75121,10.998,12.4,8.2,12.2,3756.05,0.0,1.0
2009-05-07,0.5399,0.62,0.5,0.62,59385,10.798,12.4,10.0,12.4,2969.25,0.0,1.0
2009-05-08,0.5298,0.55,0.49,0.55,14790,10.596,11.0,9.8,11.0,739.5,0.0,1.0
2009-05-11,0.49,0.5201,0.47,0.51,60067,9.8,10.402,9.4,10.2,3003.35,0.0,1.0
2009-05-12,0.462,0.49,0.43,0.43,52647,9.24,9.8,8.6,8.6,2632.35,0.0,1.0
2009-05-13,0.45,0.4772,0.43,0.44,39131,9.0,9.544,8.6,8.8,1956.55,0.0,1.0
2009-05-14,0.4399,0.4399,0.4,0.43,35178,8.798,8.798,8.0,8.6,1758.9,0.0,1.0
2009-05-15,0.42,0.5049,0.4199,0.5,37832,8.4,10.098,8.398,10.0,1891.6,0.0,1.0
2009-05-18,0.47,0.479,0.4,0.4,4885,9.4,9.58,8.0,8.0,244.25,0.0,1.0
2009-05-19,0.4396,0.48,0.4,0.48,47500,8.792,9.6,8.0,9.6,2375,0.0,1.0
2009-05-20,0.44,0.45,0.4201,0.4499,30839,8.8,9.0,8.402,8.998,1541.95,0.0,1.0
2009-05-21,0.4201,0.47,0.4201,0.46,25350,8.402,9.4,8.402,9.2,1267.5,0.0,1.0
2009-05-22,0.4002,0.45,0.4002,0.44,700,8.004,9.0,8.004,8.8,35,0.0,1.0
2009-05-26,0.4299,0.44,0.402,0.402,45074,8.598,8.8,8.04,8.04,2253.7,0.0,1.0
2009-05-27,0.42,0.43,0.402,0.42,4600,8.4,8.6,8.04,8.4,230,0.0,1.0
2009-05-28,0.43,0.43,0.4021,0.4021,2500,8.6,8.6,8.042,8.042,125,0.0,1.0
2009-05-29,0.44,0.45,0.42,0.45,2999,8.8,9.0,8.4,9.0,149.95,0.0,1.0
2009-06-01,0.45,0.45,0.43,0.44,28301,9.0,9.0,8.6,8.8,1415.05,0.0,1.0
2009-06-02,0.4499,0.45,0.4101,0.45,4440,8.998,9.0,8.202,9.0,222,0.0,1.0
2009-06-03,0.42,0.46,0.42,0.44,23217,8.4,9.2,8.4,8.8,1160.85,0.0,1.0
2009-06-04,0.42,0.42,0.402,0.41,9796,8.4,8.4,8.04,8.2,489.8,0.0,1.0
2009-06-05,0.4183,0.42,0.4021,0.41,11474,8.366,8.4,8.042,8.2,573.7,0.0,1.0
2009-06-08,0.42,0.44,0.4021,0.41,15600,8.4,8.8,8.042,8.2,780,0.0,1.0
2009-06-09,0.41,0.4399,0.41,0.4398,1100,8.2,8.798,8.2,8.796,55,0.0,1.0
2009-06-10,0.41,0.41,0.39,0.4024,17417,8.2,8.2,7.8,8.048,870.85,0.0,1.0
2009-06-11,0.3999,0.4,0.35,0.37,16982,7.998,8.0,7.0,7.4,849.1,0.0,1.0
2009-06-12,0.4097,0.4097,0.38,0.39,900,8.194,8.194,7.6,7.8,45,0.0,1.0
2009-06-15,0.4097,0.4097,0.4097,0.4097,0,8.194,8.194,8.194,8.194,0,0.0,1.0
2009-06-16,0.42,0.42,0.3999,0.41,3700,8.4,8.4,7.998,8.2,185,0.0,1.0
2009-06-17,0.42,0.42,0.42,0.42,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2009-06-18,0.42,0.42,0.42,0.42,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2009-06-19,0.42,0.42,0.42,0.42,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2009-06-22,0.4298,0.45,0.38,0.45,2200,8.596,9.0,7.6,9.0,110,0.0,1.0
2009-06-23,0.4298,0.4298,0.4298,0.4298,0,8.596,8.596,8.596,8.596,0,0.0,1.0
2009-06-24,0.3999,0.3999,0.37,0.37,17450,7.998,7.998,7.4,7.4,872.5,0.0,1.0
2009-06-25,0.3997,0.3997,0.37,0.39,2400,7.994,7.994,7.4,7.8,120,0.0,1.0
2009-06-26,0.41,0.4199,0.38,0.38,16401,8.2,8.398,7.6,7.6,820.05,0.0,1.0
2009-06-29,0.41,0.41,0.41,0.41,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2009-06-30,0.41,0.41,0.3701,0.38,13453,8.2,8.2,7.402,7.6,672.65,0.0,1.0
2009-07-01,0.4,0.4,0.38,0.38,5482,8.0,8.0,7.6,7.6,274.1,0.0,1.0
2009-07-02,0.44,0.48,0.41,0.41,243450,8.8,9.6,8.2,8.2,12172.5,0.0,1.0
2009-07-06,0.45,0.46,0.4,0.46,38107,9.0,9.2,8.0,9.2,1905.35,0.0,1.0
2009-07-07,0.44,0.44,0.39,0.44,15400,8.8,8.8,7.8,8.8,770,0.0,1.0
2009-07-08,0.49,0.49,0.42,0.4396,31500,9.8,9.8,8.4,8.792,1575,0.0,1.0
2009-07-09,0.37,0.46,0.33,0.44,85740,7.4,9.2,6.6,8.8,4287,0.0,1.0
2009-07-10,0.37,0.4,0.35,0.39,22576,7.4,8.0,7.0,7.8,1128.8,0.0,1.0
2009-07-13,0.39,0.3999,0.34,0.37,49815,7.8,7.998,6.8,7.4,2490.75,0.0,1.0
2009-07-14,0.38,0.3897,0.331,0.36,7489,7.6,7.794,6.62,7.2,374.45,0.0,1.0
2009-07-15,0.4396,0.4396,0.37,0.38,21501,8.792,8.792,7.4,7.6,1075.05,0.0,1.0
2009-07-16,0.4,0.44,0.37,0.44,2500,8.0,8.8,7.4,8.8,125,0.0,1.0
2009-07-17,0.4199,0.43,0.3723,0.3901,7500,8.398,8.6,7.446,7.802,375,0.0,1.0
2009-07-20,0.38,0.38,0.3799,0.3799,24253,7.6,7.6,7.598,7.598,1212.65,0.0,1.0
2009-07-21,0.38,0.38,0.3722,0.3722,23041,7.6,7.6,7.444,7.444,1152.05,0.0,1.0
2009-07-22,0.38,0.38,0.38,0.38,0,7.6,7.6,7.6,7.6,0,0.0,1.0
2009-07-23,0.38,0.38,0.3322,0.3405,1300,7.6,7.6,6.644,6.81,65,0.0,1.0
2009-07-24,0.3799,0.3799,0.3601,0.3601,6600,7.598,7.598,7.202,7.202,330,0.0,1.0
2009-07-27,0.35,0.38,0.34,0.38,127098,7.0,7.6,6.8,7.6,6354.9,0.0,1.0
2009-07-28,0.35,0.35,0.3299,0.3422,106198,7.0,7.0,6.598,6.844,5309.9,0.0,1.0
2009-07-29,0.41,0.41,0.3314,0.35,53779,8.2,8.2,6.628,7.0,2688.95,0.0,1.0
2009-07-30,0.3797,0.4099,0.3501,0.4099,17547,7.594,8.198,7.002,8.198,877.35,0.0,1.0
2009-07-31,0.3797,0.3797,0.3797,0.3797,100,7.594,7.594,7.594,7.594,5,0.0,1.0
2009-08-03,0.37,0.37,0.35,0.35,18125,7.4,7.4,7.0,7.0,906.25,0.0,1.0
2009-08-04,0.36,0.36,0.35,0.35,299,7.2,7.2,7.0,7.0,14.95,0.0,1.0
2009-08-05,0.369,0.369,0.335,0.36,29454,7.38,7.38,6.7,7.2,1472.7,0.0,1.0
2009-08-06,0.3597,0.3599,0.3597,0.3598,2810,7.194,7.198,7.194,7.196,140.5,0.0,1.0
2009-08-07,0.37,0.37,0.36,0.36,200,7.4,7.4,7.2,7.2,10,0.0,1.0
2009-08-10,0.3797,0.38,0.3601,0.38,4823,7.594,7.6,7.202,7.6,241.15,0.0,1.0
2009-08-11,0.3698,0.37,0.35,0.37,2119,7.396,7.4,7.0,7.4,105.95,0.0,1.0
2009-08-12,0.3897,0.3898,0.35,0.3898,10702,7.794,7.796,7.0,7.796,535.1,0.0,1.0
2009-08-13,0.3799,0.38,0.37,0.38,23000,7.598,7.6,7.4,7.6,1150,0.0,1.0
2009-08-14,0.3899,0.3899,0.36,0.3898,4000,7.798,7.798,7.2,7.796,200,0.0,1.0
2009-08-17,0.3799,0.3799,0.37,0.37,1900,7.598,7.598,7.4,7.4,95,0.0,1.0
2009-08-18,0.39,0.39,0.37,0.3788,64806,7.8,7.8,7.4,7.576,3240.3,0.0,1.0
2009-08-19,0.39,0.39,0.37,0.39,10326,7.8,7.8,7.4,7.8,516.3,0.0,1.0
2009-08-20,0.4,0.4099,0.4,0.4,16971,8.0,8.198,8.0,8.0,848.55,0.0,1.0
2009-08-21,0.4,0.4,0.3599,0.3701,8500,8.0,8.0,7.198,7.402,425,0.0,1.0
2009-08-24,0.3999,0.4099,0.35,0.35,15201,7.998,8.198,7.0,7.0,760.05,0.0,1.0
2009-08-25,0.3999,0.3999,0.3999,0.3999,0,7.998,7.998,7.998,7.998,0,0.0,1.0
2009-08-26,0.49,0.56,0.37,0.3999,218544,9.8,11.2,7.4,7.998,10927.2,0.0,1.0
2009-08-27,0.467,0.6001,0.42,0.48,316234,9.34,12.002,8.4,9.6,15811.7,0.0,1.0
2009-08-28,0.427,0.449,0.38,0.449,84976,8.54,8.98,7.6,8.98,4248.8,0.0,1.0
2009-08-31,0.4185,0.427,0.3801,0.427,30200,8.37,8.54,7.602,8.54,1510,0.0,1.0
2009-09-01,0.3999,0.4299,0.3801,0.4185,24000,7.998,8.598,7.602,8.37,1200,0.0,1.0
2009-09-02,0.39,0.3957,0.3799,0.39,18719,7.8,7.914,7.598,7.8,935.95,0.0,1.0
2009-09-03,0.3801,0.39,0.3801,0.39,16000,7.602,7.8,7.602,7.8,800,0.0,1.0
2009-09-04,0.3998,0.3998,0.3703,0.3703,900,7.996,7.996,7.406,7.406,45,0.0,1.0
2009-09-08,0.3995,0.3998,0.36,0.36,2826,7.99,7.996,7.2,7.2,141.3,0.0,1.0
2009-09-09,0.3995,0.3995,0.3995,0.3995,0,7.99,7.99,7.99,7.99,0,0.0,1.0
2009-09-10,0.39,0.3994,0.3631,0.37,9775,7.8,7.988,7.262,7.4,488.75,0.0,1.0
2009-09-11,0.3999,0.3999,0.3898,0.39,10099,7.998,7.998,7.796,7.8,504.95,0.0,1.0
2009-09-14,0.3989,0.3999,0.38,0.38,5474,7.978,7.998,7.6,7.6,273.7,0.0,1.0
2009-09-15,0.38,0.4,0.38,0.4,3200,7.6,8.0,7.6,8.0,160,0.0,1.0
2009-09-16,0.3996,0.3997,0.38,0.38,4602,7.992,7.994,7.6,7.6,230.1,0.0,1.0
2009-09-17,0.3999,0.4,0.381,0.3999,13200,7.998,8.0,7.62,7.998,660,0.0,1.0
2009-09-18,0.4,0.4,0.3811,0.4,600,8.0,8.0,7.622,8.0,30,0.0,1.0
2009-09-21,0.4,0.4,0.39,0.4,5615,8.0,8.0,7.8,8.0,280.75,0.0,1.0
2009-09-22,0.43,0.44,0.4,0.4,64725,8.6,8.8,8.0,8.0,3236.25,0.0,1.0
2009-09-23,0.44,0.479,0.4,0.42,44396,8.8,9.58,8.0,8.4,2219.8,0.0,1.0
2009-09-24,0.4379,0.44,0.3801,0.4,10500,8.758,8.8,7.602,8.0,525,0.0,1.0
2009-09-25,0.4199,0.43,0.39,0.43,1200,8.398,8.6,7.8,8.6,60,0.0,1.0
2009-09-28,0.43,0.4399,0.4,0.43,6596,8.6,8.798,8.0,8.6,329.8,0.0,1.0
2009-09-29,0.4297,0.44,0.4,0.44,35801,8.594,8.8,8.0,8.8,1790.05,0.0,1.0
2009-09-30,0.4001,0.44,0.4001,0.44,37316,8.002,8.8,8.002,8.8,1865.8,0.0,1.0
2009-10-01,0.41,0.43,0.4,0.4,18200,8.2,8.6,8.0,8.0,910,0.0,1.0
2009-10-02,0.4,0.41,0.3802,0.4,6166,8.0,8.2,7.604,8.0,308.3,0.0,1.0
2009-10-05,0.41,0.43,0.4,0.43,17800,8.2,8.6,8.0,8.6,890,0.0,1.0
2009-10-06,0.41,0.4399,0.41,0.43,1400,8.2,8.798,8.2,8.6,70,0.0,1.0
2009-10-07,0.44,0.4879,0.38,0.43,300252,8.8,9.758,7.6,8.6,15012.6,0.0,1.0
2009-10-08,0.4349,0.47,0.41,0.47,28142,8.698,9.4,8.2,9.4,1407.1,0.0,1.0
2009-10-09,0.44,0.4497,0.3942,0.4121,62960,8.8,8.994,7.884,8.242,3148,0.0,1.0
2009-10-12,0.42,0.4399,0.4,0.4,7402,8.4,8.798,8.0,8.0,370.1,0.0,1.0
2009-10-13,0.4388,0.4388,0.4,0.4,430,8.776,8.776,8.0,8.0,21.5,0.0,1.0
2009-10-14,0.4001,0.439,0.4001,0.439,15798,8.002,8.78,8.002,8.78,789.9,0.0,1.0
2009-10-15,0.4297,0.4299,0.4001,0.4299,12800,8.594,8.598,8.002,8.598,640,0.0,1.0
2009-10-16,0.41,0.429,0.35,0.42,79946,8.2,8.58,7.0,8.4,3997.3,0.0,1.0
2009-10-19,0.4088,0.4088,0.39,0.3901,6741,8.176,8.176,7.8,7.802,337.05,0.0,1.0
2009-10-20,0.41,0.41,0.41,0.41,500,8.2,8.2,8.2,8.2,25,0.0,1.0
2009-10-21,0.4,0.41,0.38,0.41,6000,8.0,8.2,7.6,8.2,300,0.0,1.0
2009-10-22,0.4,0.5199,0.352,0.4,306210,8.0,10.398,7.04,8.0,15310.5,0.0,1.0
2009-10-23,0.3705,0.4309,0.3698,0.3801,85950,7.41,8.618,7.396,7.602,4297.5,0.0,1.0
2009-10-26,0.4,0.4097,0.3713,0.3713,1610,8.0,8.194,7.426,7.426,80.5,0.0,1.0
2009-10-27,0.3999,0.4099,0.3706,0.3715,16525,7.998,8.198,7.412,7.43,826.25,0.0,1.0
2009-10-28,0.3899,0.39,0.3706,0.3709,6923,7.798,7.8,7.412,7.418,346.15,0.0,1.0
2009-10-29,0.3899,0.3899,0.38,0.38,16795,7.798,7.798,7.6,7.6,839.75,0.0,1.0
2009-10-30,0.3898,0.3898,0.3601,0.3705,7600,7.796,7.796,7.202,7.41,380,0.0,1.0
2009-11-02,0.38,0.38,0.37,0.3701,800,7.6,7.6,7.4,7.402,40,0.0,1.0
2009-11-03,0.3889,0.39,0.3601,0.39,16100,7.778,7.8,7.202,7.8,805,0.0,1.0
2009-11-04,0.3869,0.3869,0.3601,0.3626,15775,7.738,7.738,7.202,7.252,788.75,0.0,1.0
2009-11-05,0.3869,0.3869,0.3869,0.3869,0,7.738,7.738,7.738,7.738,0,0.0,1.0
2009-11-06,0.39,0.39,0.38,0.38,29775,7.8,7.8,7.6,7.6,1488.75,0.0,1.0
2009-11-09,0.3897,0.3897,0.3617,0.3617,2300,7.794,7.794,7.234,7.234,115,0.0,1.0
2009-11-10,0.3897,0.3897,0.3601,0.3601,265,7.794,7.794,7.202,7.202,13.25,0.0,1.0
2009-11-11,0.3875,0.3899,0.362,0.3899,16900,7.75,7.798,7.24,7.798,845,0.0,1.0
2009-11-12,0.3875,0.3875,0.3875,0.3875,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2009-11-13,0.37,0.3895,0.3601,0.3646,3613,7.4,7.79,7.202,7.292,180.65,0.0,1.0
2009-11-16,0.35,0.389,0.3401,0.389,38730,7.0,7.78,6.802,7.78,1936.5,0.0,1.0
2009-11-17,0.3499,0.35,0.34,0.345,17281,6.998,7.0,6.8,6.9,864.05,0.0,1.0
2009-11-18,0.35,0.35,0.32,0.3401,47974,7.0,7.0,6.4,6.802,2398.7,0.0,1.0
2009-11-19,0.3399,0.35,0.2995,0.3498,113625,6.798,7.0,5.99,6.996,5681.25,0.0,1.0
2009-11-20,0.33,0.33,0.3101,0.3101,1274,6.6,6.6,6.202,6.202,63.7,0.0,1.0
2009-11-23,0.32,0.3497,0.3012,0.31,13749,6.4,6.994,6.024,6.2,687.45,0.0,1.0
2009-11-24,0.32,0.33,0.2999,0.31,25668,6.4,6.6,5.998,6.2,1283.4,0.0,1.0
2009-11-25,0.32,0.3497,0.3,0.3003,9732,6.4,6.994,6.0,6.006,486.6,0.0,1.0
2009-11-27,0.32,0.32,0.32,0.32,0,6.4,6.4,6.4,6.4,0,0.0,1.0
2009-11-30,0.3199,0.3199,0.29,0.3004,3640,6.398,6.398,5.8,6.008,182,0.0,1.0
2009-12-01,0.32,0.32,0.2905,0.31,18599,6.4,6.4,5.81,6.2,929.95,0.0,1.0
2009-12-02,0.31,0.315,0.2805,0.2805,888,6.2,6.3,5.61,5.61,44.4,0.0,1.0
2009-12-03,0.3098,0.31,0.2804,0.31,7400,6.196,6.2,5.608,6.2,370,0.0,1.0
2009-12-04,0.3,0.3098,0.2801,0.2801,6900,6.0,6.196,5.602,5.602,345,0.0,1.0
2009-12-07,0.2899,0.29,0.28,0.29,13793,5.798,5.8,5.6,5.8,689.65,0.0,1.0
2009-12-08,0.2899,0.2899,0.2899,0.2899,0,5.798,5.798,5.798,5.798,0,0.0,1.0
2009-12-09,0.28,0.2806,0.26,0.2806,4833,5.6,5.612,5.2,5.612,241.65,0.0,1.0
2009-12-10,0.27,0.27,0.26,0.27,900,5.4,5.4,5.2,5.4,45,0.0,1.0
2009-12-11,0.25,0.26,0.23,0.26,11900,5.0,5.2,4.6,5.2,595,0.0,1.0
2009-12-14,0.2457,0.25,0.2101,0.2101,51191,4.914,5.0,4.202,4.202,2559.55,0.0,1.0
2009-12-15,0.2798,0.2799,0.247,0.247,61993,5.596,5.598,4.94,4.94,3099.65,0.0,1.0
2009-12-16,0.2699,0.2699,0.24,0.24,93700,5.398,5.398,4.8,4.8,4685,0.0,1.0
2009-12-17,0.27,0.27,0.2401,0.26,55205,5.4,5.4,4.802,5.2,2760.25,0.0,1.0
2009-12-18,0.3595,0.3899,0.2898,0.29,970404,7.19,7.798,5.796,5.8,48520.2,0.0,1.0
2009-12-21,0.32,0.36,0.32,0.36,89129,6.4,7.2,6.4,7.2,4456.45,0.0,1.0
2009-12-22,0.3199,0.3201,0.2801,0.3001,43127,6.398,6.402,5.602,6.002,2156.35,0.0,1.0
2009-12-23,0.2999,0.3199,0.2803,0.3199,20950,5.998,6.398,5.606,6.398,1047.5,0.0,1.0
2009-12-24,0.289,0.3,0.28,0.3,76514,5.78,6.0,5.6,6.0,3825.7,0.0,1.0
2009-12-28,0.2874,0.2915,0.28,0.28,34535,5.748,5.83,5.6,5.6,1726.75,0.0,1.0
2009-12-29,0.2997,0.2997,0.2705,0.28,11753,5.994,5.994,5.41,5.6,587.65,0.0,1.0
2009-12-30,0.29,0.29,0.27,0.27,7335,5.8,5.8,5.4,5.4,366.75,0.0,1.0
2009-12-31,0.2821,0.299,0.2702,0.2989,8810,5.642,5.98,5.404,5.978,440.5,0.0,1.0
2010-01-04,0.2793,0.2999,0.2701,0.29,12040,5.586,5.998,5.402,5.8,602,0.0,1.0
2010-01-05,0.2501,0.28,0.2501,0.27,95984,5.002,5.6,5.002,5.4,4799.2,0.0,1.0
2010-01-06,0.2896,0.2899,0.2601,0.2899,9999,5.792,5.798,5.202,5.798,499.95,0.0,1.0
2010-01-07,0.2898,0.2898,0.2601,0.28,32700,5.796,5.796,5.202,5.6,1635,0.0,1.0
2010-01-08,0.27,0.2798,0.2605,0.27,23040,5.4,5.596,5.21,5.4,1152,0.0,1.0
2010-01-11,0.2621,0.3399,0.2621,0.27,194834,5.242,6.798,5.242,5.4,9741.7,0.0,1.0
2010-01-12,1.38,1.69,1.16,1.16,117932,5.52,6.76,4.64,4.64,29483,0.0,0.2
2010-01-13,1.2999,1.34,1.17,1.34,3368,5.1996,5.36,4.68,5.36,842,0.0,1.0
2010-01-14,1.33,1.33,1.26,1.29,300,5.32,5.32,5.04,5.16,75,0.0,1.0
2010-01-15,1.28,1.29,1.2,1.27,6462,5.12,5.16,4.8,5.08,1615.5,0.0,1.0
2010-01-19,1.18,1.27,1.12,1.27,26177,4.72,5.08,4.48,5.08,6544.25,0.0,1.0
2010-01-20,1.12,1.2,1.12,1.2,18521,4.48,4.8,4.48,4.8,4630.25,0.0,1.0
2010-01-21,1.21,1.27,1.09,1.09,21819,4.84,5.08,4.36,4.36,5454.75,0.0,1.0
2010-01-22,1.25,1.26,1.25,1.25,9728,5.0,5.04,5.0,5.0,2432,0.0,1.0
2010-01-25,1.2699,1.27,1.2,1.25,34700,5.0796,5.08,4.8,5.0,8675,0.0,1.0
2010-01-26,1.31,1.4,1.25,1.4,1935,5.24,5.6,5.0,5.6,483.75,0.0,1.0
2010-01-27,1.31,1.31,1.31,1.31,0,5.24,5.24,5.24,5.24,0,0.0,1.0
2010-01-28,1.29,1.33,1.25,1.31,19179,5.16,5.32,5.0,5.24,4794.75,0.0,1.0
2010-01-29,1.25,1.25,1.2,1.2001,1228,5.0,5.0,4.8,4.8004,307,0.0,1.0
2010-02-01,1.29,1.29,1.25,1.25,2212,5.16,5.16,5.0,5.0,553,0.0,1.0
2010-02-02,1.28,1.31,1.2101,1.31,28690,5.12,5.24,4.8404,5.24,7172.5,0.0,1.0
2010-02-03,1.2499,1.31,1.2,1.31,12622,4.9996,5.24,4.8,5.24,3155.5,0.0,1.0
2010-02-04,1.31,1.31,1.2,1.31,30043,5.24,5.24,4.8,5.24,7510.75,0.0,1.0
2010-02-05,1.29,1.29,1.22,1.25,1206,5.16,5.16,4.88,5.0,301.5,0.0,1.0
2010-02-08,1.4,1.75,1.2,1.2,107737,5.6,7.0,4.8,4.8,26934.25,0.0,1.0
2010-02-09,1.37,1.57,1.3,1.57,25686,5.48,6.28,5.2,6.28,6421.5,0.0,1.0
2010-02-10,1.3499,1.3499,1.2,1.2401,8209,5.3996,5.3996,4.8,4.9604,2052.25,0.0,1.0
2010-02-11,1.33,1.33,1.23,1.25,2267,5.32,5.32,4.92,5.0,566.75,0.0,1.0
2010-02-12,1.3799,1.41,1.3,1.35,5500,5.5196,5.64,5.2,5.4,1375,0.0,1.0
2010-02-16,1.38,1.4,1.3,1.4,18701,5.52,5.6,5.2,5.6,4675.25,0.0,1.0
2010-02-17,1.3,1.35,1.28,1.35,7800,5.2,5.4,5.12,5.4,1950,0.0,1.0
2010-02-18,1.3,1.32,1.13,1.13,11634,5.2,5.28,4.52,4.52,2908.5,0.0,1.0
2010-02-19,1.23,1.3,1.16,1.16,18382,4.92,5.2,4.64,4.64,4595.5,0.0,1.0
2010-02-22,1.25,1.25,1.21,1.2301,11490,5.0,5.0,4.84,4.9204,2872.5,0.0,1.0
2010-02-23,1.3,1.4,1.23,1.24,27679,5.2,5.6,4.92,4.96,6919.75,0.0,1.0
2010-02-24,1.38,1.4,1.32,1.37,9306,5.52,5.6,5.28,5.48,2326.5,0.0,1.0
2010-02-25,1.35,1.35,1.3,1.33,2575,5.4,5.4,5.2,5.32,643.75,0.0,1.0
2010-02-26,1.41,1.43,1.33,1.39,5575,5.64,5.72,5.32,5.56,1393.75,0.0,1.0
2010-03-01,1.39,1.44,1.35,1.44,3000,5.56,5.76,5.4,5.76,750,0.0,1.0
2010-03-02,1.44,1.45,1.31,1.37,7685,5.76,5.8,5.24,5.48,1921.25,0.0,1.0
2010-03-03,1.4,1.4,1.35,1.4,969,5.6,5.6,5.4,5.6,242.25,0.0,1.0
2010-03-04,1.38,1.4,1.27,1.4,17265,5.52,5.6,5.08,5.6,4316.25,0.0,1.0
2010-03-05,1.36,1.37,1.31,1.33,1033,5.44,5.48,5.24,5.32,258.25,0.0,1.0
2010-03-08,1.35,1.35,1.31,1.33,869,5.4,5.4,5.24,5.32,217.25,0.0,1.0
2010-03-09,1.3499,1.3499,1.31,1.31,1252,5.3996,5.3996,5.24,5.24,313,0.0,1.0
2010-03-10,1.35,1.35,1.3,1.3,1140,5.4,5.4,5.2,5.2,285,0.0,1.0
2010-03-11,1.35,1.35,1.35,1.35,400,5.4,5.4,5.4,5.4,100,0.0,1.0
2010-03-12,1.43,1.43,1.3,1.31,1430,5.72,5.72,5.2,5.24,357.5,0.0,1.0
2010-03-15,1.45,1.49,1.37,1.49,3500,5.8,5.96,5.48,5.96,875,0.0,1.0
2010-03-16,1.4194,1.45,1.4,1.45,300,5.6776,5.8,5.6,5.8,75,0.0,1.0
2010-03-17,1.44,1.44,1.345,1.4,2383,5.76,5.76,5.38,5.6,595.75,0.0,1.0
2010-03-18,1.45,1.46,1.35,1.42,5979,5.8,5.84,5.4,5.68,1494.75,0.0,1.0
2010-03-19,1.4,1.44,1.4,1.44,2443,5.6,5.76,5.6,5.76,610.75,0.0,1.0
2010-03-22,1.35,1.39,1.3,1.39,900,5.4,5.56,5.2,5.56,225,0.0,1.0
2010-03-23,1.34,1.34,1.34,1.34,100,5.36,5.36,5.36,5.36,25,0.0,1.0
2010-03-24,1.34,1.34,1.34,1.34,100,5.36,5.36,5.36,5.36,25,0.0,1.0
2010-03-25,1.34,1.34,1.31,1.34,30200,5.36,5.36,5.24,5.36,7550,0.0,1.0
2010-03-26,1.33,1.33,1.26,1.26,4862,5.32,5.32,5.04,5.04,1215.5,0.0,1.0
2010-03-29,1.37,1.37,1.3101,1.33,2300,5.48,5.48,5.2404,5.32,575,0.0,1.0
2010-03-30,1.38,1.38,1.3,1.38,700,5.52,5.52,5.2,5.52,175,0.0,1.0
2010-03-31,1.38,1.38,1.38,1.38,100,5.52,5.52,5.52,5.52,25,0.0,1.0
2010-04-01,1.38,1.38,1.38,1.38,0,5.52,5.52,5.52,5.52,0,0.0,1.0
2010-04-05,1.39,1.4,1.331,1.375,860,5.56,5.6,5.324,5.5,215,0.0,1.0
2010-04-06,1.41,1.67,1.39,1.39,23925,5.64,6.68,5.56,5.56,5981.25,0.0,1.0
2010-04-07,1.42,1.4301,1.4,1.43,2507,5.68,5.7204,5.6,5.72,626.75,0.0,1.0
2010-04-08,1.41,1.41,1.38,1.4,5600,5.64,5.64,5.52,5.6,1400,0.0,1.0
2010-04-09,1.41,1.41,1.41,1.41,0,5.64,5.64,5.64,5.64,0,0.0,1.0
2010-04-12,1.3899,1.3899,1.3499,1.35,3633,5.5596,5.5596,5.3996,5.4,908.25,0.0,1.0
2010-04-13,1.37,1.37,1.3401,1.3401,1400,5.48,5.48,5.3604,5.3604,350,0.0,1.0
2010-04-14,1.39,1.39,1.3,1.3,8767,5.56,5.56,5.2,5.2,2191.75,0.0,1.0
2010-04-15,1.43,1.45,1.36,1.36,3445,5.72,5.8,5.44,5.44,861.25,0.0,1.0
2010-04-16,1.34,1.46,1.3201,1.38,1786,5.36,5.84,5.2804,5.52,446.5,0.0,1.0
2010-04-19,1.39,1.39,1.31,1.32,10097,5.56,5.56,5.24,5.28,2524.25,0.0,1.0
2010-04-20,1.41,1.41,1.32,1.37,419,5.64,5.64,5.28,5.48,104.75,0.0,1.0
2010-04-21,1.33,1.33,1.29,1.29,1980,5.32,5.32,5.16,5.16,495,0.0,1.0
2010-04-22,1.37,1.37,1.33,1.33,987,5.48,5.48,5.32,5.32,246.75,0.0,1.0
2010-04-23,1.4,1.4,1.321,1.39,6460,5.6,5.6,5.284,5.56,1615,0.0,1.0
2010-04-26,1.36,1.41,1.29,1.34,14723,5.44,5.64,5.16,5.36,3680.75,0.0,1.0
2010-04-27,1.36,1.36,1.3,1.33,15924,5.44,5.44,5.2,5.32,3981,0.0,1.0
2010-04-28,1.32,1.32,1.26,1.31,8118,5.28,5.28,5.04,5.24,2029.5,0.0,1.0
2010-04-29,1.3399,1.3399,1.27,1.27,2100,5.3596,5.3596,5.08,5.08,525,0.0,1.0
2010-04-30,1.33,1.33,1.26,1.2801,300,5.32,5.32,5.04,5.1204,75,0.0,1.0
2010-05-03,1.3099,1.34,1.2799,1.33,31450,5.2396,5.36,5.1196,5.32,7862.5,0.0,1.0
2010-05-04,1.25,1.27,1.25,1.27,100,5.0,5.08,5.0,5.08,25,0.0,1.0
2010-05-05,1.25,1.26,1.25,1.26,4700,5.0,5.04,5.0,5.04,1175,0.0,1.0
2010-05-06,1.27,1.28,1.23,1.24,1900,5.08,5.12,4.92,4.96,475,0.0,1.0
2010-05-07,1.26,1.26,1.23,1.23,300,5.04,5.04,4.92,4.92,75,0.0,1.0
2010-05-10,1.25,1.25,1.25,1.25,4990,5.0,5.0,5.0,5.0,1247.5,0.0,1.0
2010-05-11,1.27,1.27,1.18,1.18,9390,5.08,5.08,4.72,4.72,2347.5,0.0,1.0
2010-05-12,1.2399,1.24,1.21,1.24,9800,4.9596,4.96,4.84,4.96,2450,0.0,1.0
2010-05-13,1.26,1.26,1.26,1.26,100,5.04,5.04,5.04,5.04,25,0.0,1.0
2010-05-14,1.26,1.26,1.2,1.2,1207,5.04,5.04,4.8,4.8,301.75,0.0,1.0
2010-05-17,1.26,1.26,1.26,1.26,0,5.04,5.04,5.04,5.04,0,0.0,1.0
2010-05-18,1.259,1.26,1.259,1.26,3987,5.036,5.04,5.036,5.04,996.75,0.0,1.0
2010-05-19,1.26,1.26,1.18,1.1836,3775,5.04,5.04,4.72,4.7344,943.75,0.0,1.0
2010-05-20,1.2099,1.2099,1.18,1.18,400,4.8396,4.8396,4.72,4.72,100,0.0,1.0
2010-05-21,1.2299,1.2299,1.2299,1.2299,100,4.9196,4.9196,4.9196,4.9196,25,0.0,1.0
2010-05-24,1.2299,1.23,1.17,1.2,6900,4.9196,4.92,4.68,4.8,1725,0.0,1.0
2010-05-25,1.24,1.24,1.18,1.18,11158,4.96,4.96,4.72,4.72,2789.5,0.0,1.0
2010-05-26,1.24,1.24,1.14,1.24,1609,4.96,4.96,4.56,4.96,402.25,0.0,1.0
2010-05-27,1.23,1.24,1.16,1.24,5200,4.92,4.96,4.64,4.96,1300,0.0,1.0
2010-05-28,1.23,1.23,1.1295,1.13,1900,4.92,4.92,4.518,4.52,475,0.0,1.0
2010-06-01,1.21,1.21,1.16,1.21,300,4.84,4.84,4.64,4.84,75,0.0,1.0
2010-06-02,1.23,1.23,1.23,1.23,100,4.92,4.92,4.92,4.92,25,0.0,1.0
2010-06-03,1.23,1.23,1.23,1.23,0,4.92,4.92,4.92,4.92,0,0.0,1.0
2010-06-04,1.23,1.23,1.23,1.23,0,4.92,4.92,4.92,4.92,0,0.0,1.0
2010-06-07,1.18,1.19,1.16,1.19,2052,4.72,4.76,4.64,4.76,513,0.0,1.0
2010-06-08,1.18,1.18,1.15,1.15,2600,4.72,4.72,4.6,4.6,650,0.0,1.0
2010-06-09,1.19,1.19,1.12,1.12,507,4.76,4.76,4.48,4.48,126.75,0.0,1.0
2010-06-10,1.1899,1.1899,1.11,1.13,5831,4.7596,4.7596,4.44,4.52,1457.75,0.0,1.0
2010-06-11,1.13,1.13,1.1299,1.13,430,4.52,4.52,4.5196,4.52,107.5,0.0,1.0
2010-06-14,1.16,1.16,1.07,1.07,700,4.64,4.64,4.28,4.28,175,0.0,1.0
2010-06-15,1.08,1.21,1.02,1.09,101956,4.32,4.84,4.08,4.36,25489,0.0,1.0
2010-06-16,0.93,1.03,0.92,1.03,35657,3.72,4.12,3.68,4.12,8914.25,0.0,1.0
2010-06-17,0.96,1.0,0.9,0.93,9287,3.84,4.0,3.6,3.72,2321.75,0.0,1.0
2010-06-18,0.94,0.96,0.91,0.91,3306,3.76,3.84,3.64,3.64,826.5,0.0,1.0
2010-06-21,0.97,0.97,0.92,0.9225,1167,3.88,3.88,3.68,3.69,291.75,0.0,1.0
2010-06-22,0.98,0.98,0.98,0.98,100,3.92,3.92,3.92,3.92,25,0.0,1.0
2010-06-23,0.98,0.98,0.91,0.91,200,3.92,3.92,3.64,3.64,50,0.0,1.0
2010-06-24,0.98,0.98,0.98,0.98,0,3.92,3.92,3.92,3.92,0,0.0,1.0
2010-06-25,0.98,0.98,0.97,0.97,306,3.92,3.92,3.88,3.88,76.5,0.0,1.0
2010-06-28,0.98,0.98,0.98,0.98,106,3.92,3.92,3.92,3.92,26.5,0.0,1.0
2010-06-29,0.96,0.9699,0.9,0.9,358,3.84,3.8796,3.6,3.6,89.5,0.0,1.0
2010-06-30,0.9699,0.9699,0.83,0.9,9005,3.8796,3.8796,3.32,3.6,2251.25,0.0,1.0
2010-07-01,0.9499,0.9499,0.81,0.83,7540,3.7996,3.7996,3.24,3.32,1885,0.0,1.0
2010-07-02,0.9299,0.9299,0.8101,0.8101,200,3.7196,3.7196,3.2404,3.2404,50,0.0,1.0
2010-07-06,0.77,0.93,0.516,0.9,48284,3.08,3.72,2.064,3.6,12071,0.0,1.0
2010-07-07,0.7998,0.81,0.74,0.77,7366,3.1992,3.24,2.96,3.08,1841.5,0.0,1.0
2010-07-08,0.8306,0.8306,0.8306,0.8306,100,3.3224,3.3224,3.3224,3.3224,25,0.0,1.0
2010-07-09,0.83,0.83,0.82,0.82,1000,3.32,3.32,3.28,3.28,250,0.0,1.0
2010-07-12,0.83,0.83,0.83,0.83,0,3.32,3.32,3.32,3.32,0,0.0,1.0
2010-07-13,0.83,0.83,0.83,0.83,700,3.32,3.32,3.32,3.32,175,0.0,1.0
2010-07-14,0.834,0.834,0.83,0.83,760,3.336,3.336,3.32,3.32,190,0.0,1.0
2010-07-15,0.834,0.834,0.834,0.834,0,3.336,3.336,3.336,3.336,0,0.0,1.0
2010-07-16,0.87,0.8896,0.834,0.834,23877,3.48,3.5584,3.336,3.336,5969.25,0.0,1.0
2010-07-19,0.9199,0.9199,0.9199,0.9199,100,3.6796,3.6796,3.6796,3.6796,25,0.0,1.0
2010-07-20,0.99,1.06,0.9,0.9,42962,3.96,4.24,3.6,3.6,10740.5,0.0,1.0
2010-07-21,1.02,1.02,0.9799,0.98,8698,4.08,4.08,3.9196,3.92,2174.5,0.0,1.0
2010-07-22,1.0,1.02,0.97,0.97,15442,4.0,4.08,3.88,3.88,3860.5,0.0,1.0
2010-07-23,1.07,1.07,1.0,1.0,9649,4.28,4.28,4.0,4.0,2412.25,0.0,1.0
2010-07-26,1.08,1.08,1.07,1.07,2680,4.32,4.32,4.28,4.28,670,0.0,1.0
2010-07-27,1.01,1.07,1.01,1.06,23350,4.04,4.28,4.04,4.24,5837.5,0.0,1.0
2010-07-28,1.06,1.06,1.06,1.06,100,4.24,4.24,4.24,4.24,25,0.0,1.0
2010-07-29,1.0,1.0101,1.0,1.01,900,4.0,4.0404,4.0,4.04,225,0.0,1.0
2010-07-30,1.0199,1.0199,0.96,0.97,770,4.0796,4.0796,3.84,3.88,192.5,0.0,1.0
2010-08-02,1.056,1.1,0.87,0.87,1150,4.224,4.4,3.48,3.48,287.5,0.0,1.0
2010-08-03,1.056,1.056,1.056,1.056,0,4.224,4.224,4.224,4.224,0,0.0,1.0
2010-08-04,1.056,1.056,1.056,1.056,0,4.224,4.224,4.224,4.224,0,0.0,1.0
2010-08-05,1.13,1.13,1.04,1.04,13394,4.52,4.52,4.16,4.16,3348.5,0.0,1.0
2010-08-06,1.07,1.07,1.07,1.07,450,4.28,4.28,4.28,4.28,112.5,0.0,1.0
2010-08-09,1.02,1.13,1.02,1.07,2750,4.08,4.52,4.08,4.28,687.5,0.0,1.0
2010-08-10,1.09,1.13,1.0899,1.1,4278,4.36,4.52,4.3596,4.4,1069.5,0.0,1.0
2010-08-11,1.3,1.69,1.21,1.33,200727,5.2,6.76,4.84,5.32,50181.75,0.0,1.0
2010-08-12,1.25,1.3,1.12,1.3,34650,5.0,5.2,4.48,5.2,8662.5,0.0,1.0
2010-08-13,1.3,1.3,1.15,1.2299,10550,5.2,5.2,4.6,4.9196,2637.5,0.0,1.0
2010-08-16,1.4,1.42,1.23,1.23,48058,5.6,5.68,4.92,4.92,12014.5,0.0,1.0
2010-08-17,1.42,1.48,1.33,1.4,9970,5.68,5.92,5.32,5.6,2492.5,0.0,1.0
2010-08-18,1.36,1.45,1.26,1.45,9600,5.44,5.8,5.04,5.8,2400,0.0,1.0
2010-08-19,1.38,1.38,1.27,1.28,1100,5.52,5.52,5.08,5.12,275,0.0,1.0
2010-08-20,1.38,1.38,1.38,1.38,0,5.52,5.52,5.52,5.52,0,0.0,1.0
2010-08-23,1.38,1.43,1.38,1.42,506,5.52,5.72,5.52,5.68,126.5,0.0,1.0
2010-08-24,1.4,1.4,1.3,1.3,1500,5.6,5.6,5.2,5.2,375,0.0,1.0
2010-08-25,1.35,1.39,1.33,1.38,4900,5.4,5.56,5.32,5.52,1225,0.0,1.0
2010-08-26,1.41,1.42,1.24,1.31,24597,5.64,5.68,4.96,5.24,6149.25,0.0,1.0
2010-08-27,1.47,1.47,1.3701,1.3701,11695,5.88,5.88,5.4804,5.4804,2923.75,0.0,1.0
2010-08-30,1.4699,1.48,1.42,1.47,38614,5.8796,5.92,5.68,5.88,9653.5,0.0,1.0
2010-08-31,1.47,1.5,1.41,1.41,26950,5.88,6.0,5.64,5.64,6737.5,0.0,1.0
2010-09-01,1.6,1.6,1.41,1.46,16218,6.4,6.4,5.64,5.84,4054.5,0.0,1.0
2010-09-02,1.74,1.74,1.6,1.6,9594,6.96,6.96,6.4,6.4,2398.5,0.0,1.0
2010-09-03,1.89,1.93,1.7,1.75,38485,7.56,7.72,6.8,7.0,9621.25,0.0,1.0
2010-09-07,1.94,1.99,1.83,1.89,27307,7.76,7.96,7.32,7.56,6826.75,0.0,1.0
2010-09-08,1.96,2.07,1.95,1.98,29921,7.84,8.28,7.8,7.92,7480.25,0.0,1.0
2010-09-09,2.02,2.11,1.81,1.99,26799,8.08,8.44,7.24,7.96,6699.75,0.0,1.0
2010-09-10,2.082,2.1,2.02,2.06,5556,8.328,8.4,8.08,8.24,1389,0.0,1.0
2010-09-13,2.28,2.4,2.09,2.1,48713,9.12,9.6,8.36,8.4,12178.25,0.0,1.0
2010-09-14,2.26,2.3,2.15,2.24,37566,9.04,9.2,8.6,8.96,9391.5,0.0,1.0
2010-09-15,2.29,2.29,2.25,2.2599,23652,9.16,9.16,9.0,9.0396,5913,0.0,1.0
2010-09-16,2.25,2.29,2.25,2.29,3500,9.0,9.16,9.0,9.16,875,0.0,1.0
2010-09-17,2.3,2.3,2.2601,2.2601,13670,9.2,9.2,9.0404,9.0404,3417.5,0.0,1.0
2010-09-20,2.49,2.53,2.29,2.3,33832,9.96,10.12,9.16,9.2,8458,0.0,1.0
2010-09-21,2.96,2.96,2.47,2.53,48715,11.84,11.84,9.88,10.12,12178.75,0.0,1.0
2010-09-22,3.11,3.19,2.97,3.0,96208,12.44,12.76,11.88,12.0,24052,0.0,1.0
2010-09-23,3.3,3.38,3.0,3.1,59980,13.2,13.52,12.0,12.4,14995,0.0,1.0
2010-09-24,3.08,3.38,3.07,3.32,95721,12.32,13.52,12.28,13.28,23930.25,0.0,1.0
2010-09-27,2.76,3.03,2.44,3.03,69480,11.04,12.12,9.76,12.12,17370,0.0,1.0
2010-09-28,2.55,2.76,2.55,2.76,19695,10.2,11.04,10.2,11.04,4923.75,0.0,1.0
2010-09-29,2.959,3.0,2.55,2.59,123885,11.836,12.0,10.2,10.36,30971.25,0.0,1.0
2010-09-30,2.89,3.0899,2.85,3.035,27679,11.56,12.3596,11.4,12.14,6919.75,0.0,1.0
2010-10-01,3.0699,3.0699,2.91,2.98,23397,12.2796,12.2796,11.64,11.92,5849.25,0.0,1.0
2010-10-04,3.02,3.07,2.96,3.07,10350,12.08,12.28,11.84,12.28,2587.5,0.0,1.0
2010-10-05,2.94,3.02,2.81,3.02,34100,11.76,12.08,11.24,12.08,8525,0.0,1.0
2010-10-06,2.96,3.07,2.96,2.97,19783,11.84,12.28,11.84,11.88,4945.75,0.0,1.0
2010-10-07,3.05,3.064,2.9701,2.99,45844,12.2,12.256,11.8804,11.96,11461,0.0,1.0
2010-10-08,3.1,3.1,3.011,3.07,32930,12.4,12.4,12.044,12.28,8232.5,0.0,1.0
2010-10-11,2.93,3.15,2.83,3.14,87198,11.72,12.6,11.32,12.56,21799.5,0.0,1.0
2010-10-12,2.34,2.9,2.21,2.88,118467,9.36,11.6,8.84,11.52,29616.75,0.0,1.0
2010-10-13,2.33,2.53,2.28,2.28,72767,9.32,10.12,9.12,9.12,18191.75,0.0,1.0
2010-10-14,2.32,2.45,2.24,2.36,12495,9.28,9.8,8.96,9.44,3123.75,0.0,1.0
2010-10-15,2.33,2.33,2.27,2.33,5950,9.32,9.32,9.08,9.32,1487.5,0.0,1.0
2010-10-18,1.95,2.3,1.8299,2.3,65007,7.8,9.2,7.3196,9.2,16251.75,0.0,1.0
2010-10-19,1.88,2.13,1.8,2.13,40376,7.52,8.52,7.2,8.52,10094,0.0,1.0
2010-10-20,1.71,1.95,1.71,1.79,38211,6.84,7.8,6.84,7.16,9552.75,0.0,1.0
2010-10-21,1.74,1.779,1.69,1.71,22475,6.96,7.116,6.76,6.84,5618.75,0.0,1.0
2010-10-22,1.85,2.2,1.69,1.79,229406,7.4,8.8,6.76,7.16,57351.5,0.0,1.0
2010-10-25,1.88,2.03,1.8,1.83,32432,7.52,8.12,7.2,7.32,8108,0.0,1.0
2010-10-26,1.89,1.9,1.72,1.84,35504,7.56,7.6,6.88,7.36,8876,0.0,1.0
2010-10-27,1.96,1.9799,1.8301,1.8901,19900,7.84,7.9196,7.3204,7.5604,4975,0.0,1.0
2010-10-28,1.95,2.29,1.9,1.94,71976,7.8,9.16,7.6,7.76,17994,0.0,1.0
2010-10-29,2.02,2.22,1.93,2.22,19560,8.08,8.88,7.72,8.88,4890,0.0,1.0
2010-11-01,2.0899,2.29,2.05,2.28,38861,8.3596,9.16,8.2,9.12,9715.25,0.0,1.0
2010-11-02,1.84,2.06,1.74,2.06,67466,7.36,8.24,6.96,8.24,16866.5,0.0,1.0
2010-11-03,1.8,1.84,1.76,1.7899,8080,7.2,7.36,7.04,7.1596,2020,0.0,1.0
2010-11-04,1.78,1.83,1.71,1.71,12350,7.12,7.32,6.84,6.84,3087.5,0.0,1.0
2010-11-05,1.83,1.84,1.79,1.84,1300,7.32,7.36,7.16,7.36,325,0.0,1.0
2010-11-08,1.89,1.93,1.83,1.84,28480,7.56,7.72,7.32,7.36,7120,0.0,1.0
2010-11-09,1.97,2.26,1.9,1.9,126238,7.88,9.04,7.6,7.6,31559.5,0.0,1.0
2010-11-10,2.04,2.1,1.98,2.04,19845,8.16,8.4,7.92,8.16,4961.25,0.0,1.0
2010-11-11,1.96,2.05,1.9,2.05,24941,7.84,8.2,7.6,8.2,6235.25,0.0,1.0
2010-11-12,1.84,1.99,1.84,1.99,6611,7.36,7.96,7.36,7.96,1652.75,0.0,1.0
2010-11-15,1.86,1.8648,1.85,1.85,3720,7.44,7.4592,7.4,7.4,930,0.0,1.0
2010-11-16,1.78,1.9399,1.7,1.81,5809,7.12,7.7596,6.8,7.24,1452.25,0.0,1.0
2010-11-17,1.69,1.74,1.63,1.7,28071,6.76,6.96,6.52,6.8,7017.75,0.0,1.0
2010-11-18,1.68,1.68,1.61,1.61,6694,6.72,6.72,6.44,6.44,1673.5,0.0,1.0
2010-11-19,1.56,1.6799,1.46,1.66,22780,6.24,6.7196,5.84,6.64,5695,0.0,1.0
2010-11-22,1.56,1.62,1.54,1.56,12841,6.24,6.48,6.16,6.24,3210.25,0.0,1.0
2010-11-23,1.62,1.62,1.57,1.57,1156,6.48,6.48,6.28,6.28,289,0.0,1.0
2010-11-24,1.57,1.64,1.52,1.64,7060,6.28,6.56,6.08,6.56,1765,0.0,1.0
2010-11-26,1.5588,1.5588,1.5588,1.5588,200,6.2352,6.2352,6.2352,6.2352,50,0.0,1.0
2010-11-29,1.5,1.5,1.41,1.41,28402,6.0,6.0,5.64,5.64,7100.5,0.0,1.0
2010-11-30,1.47,1.48,1.42,1.48,8100,5.88,5.92,5.68,5.92,2025,0.0,1.0
2010-12-01,1.45,1.46,1.45,1.45,2400,5.8,5.84,5.8,5.8,600,0.0,1.0
2010-12-02,1.64,1.64,1.43,1.45,9796,6.56,6.56,5.72,5.8,2449,0.0,1.0
2010-12-03,1.67,1.67,1.63,1.63,1473,6.68,6.68,6.52,6.52,368.25,0.0,1.0
2010-12-06,1.7699,1.83,1.67,1.67,2200,7.0796,7.32,6.68,6.68,550,0.0,1.0
2010-12-07,1.7699,1.7699,1.7699,1.7699,0,7.0796,7.0796,7.0796,7.0796,0,0.0,1.0
2010-12-08,1.7,1.8,1.65,1.8,4462,6.8,7.2,6.6,7.2,1115.5,0.0,1.0
2010-12-09,1.6672,1.6672,1.64,1.64,300,6.6688,6.6688,6.56,6.56,75,0.0,1.0
2010-12-10,1.74,1.74,1.57,1.58,1000,6.96,6.96,6.28,6.32,250,0.0,1.0
2010-12-13,1.59,1.61,1.56,1.57,5496,6.36,6.44,6.24,6.28,1374,0.0,1.0
2010-12-14,1.6,1.6101,1.6,1.6101,1360,6.4,6.4404,6.4,6.4404,340,0.0,1.0
2010-12-15,1.6,1.6,1.6,1.6,100,6.4,6.4,6.4,6.4,25,0.0,1.0
2010-12-16,1.5,1.62,1.46,1.62,15221,6.0,6.48,5.84,6.48,3805.25,0.0,1.0
2010-12-17,1.4399,1.47,1.4,1.47,10814,5.7596,5.88,5.6,5.88,2703.5,0.0,1.0
2010-12-20,1.37,1.48,1.32,1.48,23045,5.48,5.92,5.28,5.92,5761.25,0.0,1.0
2010-12-21,1.35,1.4,1.35,1.37,1482,5.4,5.6,5.4,5.48,370.5,0.0,1.0
2010-12-22,1.35,1.4,1.27,1.4,12673,5.4,5.6,5.08,5.6,3168.25,0.0,1.0
2010-12-23,1.47,1.48,1.39,1.39,9744,5.88,5.92,5.56,5.56,2436,0.0,1.0
2010-12-27,1.4599,1.4599,1.35,1.41,1308,5.8396,5.8396,5.4,5.64,327,0.0,1.0
2010-12-28,1.481,1.56,1.4,1.4,8865,5.924,6.24,5.6,5.6,2216.25,0.0,1.0
2010-12-29,1.489,1.77,1.48,1.55,10196,5.956,7.08,5.92,6.2,2549,0.0,1.0
2010-12-30,1.49,1.54,1.48,1.5101,11250,5.96,6.16,5.92,6.0404,2812.5,0.0,1.0
2010-12-31,1.65,1.65,1.48,1.49,3700,6.6,6.6,5.92,5.96,925,0.0,1.0
2011-01-03,1.67,1.72,1.56,1.64,3496,6.68,6.88,6.24,6.56,874,0.0,1.0
2011-01-04,1.67,1.67,1.67,1.67,4370,6.68,6.68,6.68,6.68,1092.5,0.0,1.0
2011-01-05,1.68,1.79,1.68,1.79,500,6.72,7.16,6.72,7.16,125,0.0,1.0
2011-01-06,1.6999,1.76,1.62,1.76,3055,6.7996,7.04,6.48,7.04,763.75,0.0,1.0
2011-01-07,1.6999,1.6999,1.6999,1.6999,650,6.7996,6.7996,6.7996,6.7996,162.5,0.0,1.0
2011-01-10,1.616,1.705,1.61,1.63,5880,6.464,6.82,6.44,6.52,1470,0.0,1.0
2011-01-11,1.69,1.7,1.59,1.6,7398,6.76,6.8,6.36,6.4,1849.5,0.0,1.0
2011-01-12,1.69,1.69,1.69,1.69,0,6.76,6.76,6.76,6.76,0,0.0,1.0
2011-01-13,1.6,1.6799,1.57,1.57,2600,6.4,6.7196,6.28,6.28,650,0.0,1.0
2011-01-14,1.67,1.67,1.67,1.67,100,6.68,6.68,6.68,6.68,25,0.0,1.0
2011-01-18,1.699,1.74,1.699,1.74,4755,6.796,6.96,6.796,6.96,1188.75,0.0,1.0
2011-01-19,1.59,1.66,1.5701,1.66,7077,6.36,6.64,6.2804,6.64,1769.25,0.0,1.0
2011-01-20,1.5,1.55,1.45,1.55,10000,6.0,6.2,5.8,6.2,2500,0.0,1.0
2011-01-21,1.5,1.51,1.43,1.43,5797,6.0,6.04,5.72,5.72,1449.25,0.0,1.0
2011-01-24,1.5,1.53,1.4,1.47,11650,6.0,6.12,5.6,5.88,2912.5,0.0,1.0
2011-01-25,1.53,1.53,1.44,1.44,800,6.12,6.12,5.76,5.76,200,0.0,1.0
2011-01-26,1.45,1.45,1.45,1.45,600,5.8,5.8,5.8,5.8,150,0.0,1.0
2011-01-27,1.46,1.56,1.45,1.47,19300,5.84,6.24,5.8,5.88,4825,0.0,1.0
2011-01-28,1.4707,1.48,1.46,1.47,1800,5.8828,5.92,5.84,5.88,450,0.0,1.0
2011-01-31,1.6,1.6,1.46,1.5,14870,6.4,6.4,5.84,6.0,3717.5,0.0,1.0
2011-02-01,1.56,1.62,1.52,1.5891,5695,6.24,6.48,6.08,6.3564,1423.75,0.0,1.0
2011-02-02,1.45,1.56,1.45,1.56,34155,5.8,6.24,5.8,6.24,8538.75,0.0,1.0
2011-02-03,1.36,1.43,1.36,1.43,3266,5.44,5.72,5.44,5.72,816.5,0.0,1.0
2011-02-04,1.5299,1.53,1.36,1.36,9766,6.1196,6.12,5.44,5.44,2441.5,0.0,1.0
2011-02-07,1.53,1.54,1.5,1.51,6170,6.12,6.16,6.0,6.04,1542.5,0.0,1.0
2011-02-08,1.52,1.52,1.47,1.4701,300,6.08,6.08,5.88,5.8804,75,0.0,1.0
2011-02-09,1.45,1.46,1.3841,1.46,2629,5.8,5.84,5.5364,5.84,657.25,0.0,1.0
2011-02-10,1.6,1.69,1.47,1.47,28144,6.4,6.76,5.88,5.88,7036,0.0,1.0
2011-02-11,1.74,1.74,1.65,1.69,20083,6.96,6.96,6.6,6.76,5020.75,0.0,1.0
2011-02-14,1.74,1.99,1.7002,1.74,48221,6.96,7.96,6.8008,6.96,12055.25,0.0,1.0
2011-02-15,1.82,1.82,1.69,1.69,18950,7.28,7.28,6.76,6.76,4737.5,0.0,1.0
2011-02-16,1.73,1.75,1.7,1.7499,12300,6.92,7.0,6.8,6.9996,3075,0.0,1.0
2011-02-17,1.74,1.8399,1.7201,1.74,4470,6.96,7.3596,6.8804,6.96,1117.5,0.0,1.0
2011-02-18,1.66,1.75,1.66,1.69,14820,6.64,7.0,6.64,6.76,3705,0.0,1.0
2011-02-22,1.67,1.7499,1.65,1.65,3440,6.68,6.9996,6.6,6.6,860,0.0,1.0
2011-02-23,1.67,1.67,1.67,1.67,0,6.68,6.68,6.68,6.68,0,0.0,1.0
2011-02-24,1.8,1.8,1.675,1.74,4911,7.2,7.2,6.7,6.96,1227.75,0.0,1.0
2011-02-25,1.75,1.82,1.6701,1.82,10516,7.0,7.28,6.6804,7.28,2629,0.0,1.0
2011-02-28,1.63,1.67,1.56,1.66,7876,6.52,6.68,6.24,6.64,1969,0.0,1.0
2011-03-01,1.57,1.72,1.57,1.63,6841,6.28,6.88,6.28,6.52,1710.25,0.0,1.0
2011-03-02,1.7,1.735,1.64,1.64,6380,6.8,6.94,6.56,6.56,1595,0.0,1.0
2011-03-03,1.72,1.75,1.7,1.7,11335,6.88,7.0,6.8,6.8,2833.75,0.0,1.0
2011-03-04,1.72,1.7599,1.72,1.7599,1695,6.88,7.0396,6.88,7.0396,423.75,0.0,1.0
2011-03-07,1.74,1.745,1.71,1.71,6245,6.96,6.98,6.84,6.84,1561.25,0.0,1.0
2011-03-08,1.74,1.74,1.74,1.74,0,6.96,6.96,6.96,6.96,0,0.0,1.0
2011-03-09,1.75,1.8199,1.71,1.71,6000,7.0,7.2796,6.84,6.84,1500,0.0,1.0
2011-03-10,1.732,1.7501,1.732,1.75,2770,6.928,7.0004,6.928,7.0,692.5,0.0,1.0
2011-03-11,1.74,1.75,1.71,1.71,2200,6.96,7.0,6.84,6.84,550,0.0,1.0
2011-03-14,1.75,1.75,1.72,1.75,6680,7.0,7.0,6.88,7.0,1670,0.0,1.0
2011-03-15,1.75,1.75,1.62,1.75,5000,7.0,7.0,6.48,7.0,1250,0.0,1.0
2011-03-16,1.73,1.73,1.64,1.72,500,6.92,6.92,6.56,6.88,125,0.0,1.0
2011-03-17,1.75,1.82,1.75,1.8099,3700,7.0,7.28,7.0,7.2396,925,0.0,1.0
2011-03-18,1.75,1.75,1.75,1.75,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2011-03-21,1.88,1.88,1.75,1.77,11000,7.52,7.52,7.0,7.08,2750,0.0,1.0
2011-03-22,2.39,2.54,1.91,1.91,150258,9.56,10.16,7.64,7.64,37564.5,0.0,1.0
2011-03-23,2.39,2.39,2.06,2.13,74205,9.56,9.56,8.24,8.52,18551.25,0.0,1.0
2011-03-24,2.22,2.36,2.08,2.36,6222,8.88,9.44,8.32,9.44,1555.5,0.0,1.0
2011-03-25,2.26,2.2901,2.22,2.22,6691,9.04,9.1604,8.88,8.88,1672.75,0.0,1.0
2011-03-28,2.24,2.36,2.21,2.36,9943,8.96,9.44,8.84,9.44,2485.75,0.0,1.0
2011-03-29,2.2399,2.25,2.12,2.25,7910,8.9596,9.0,8.48,9.0,1977.5,0.0,1.0
2011-03-30,2.36,2.48,2.23,2.23,39718,9.44,9.92,8.92,8.92,9929.5,0.0,1.0
2011-03-31,2.68,2.68,2.3506,2.37,48389,10.72,10.72,9.4024,9.48,12097.25,0.0,1.0
2011-04-01,2.8501,2.93,2.73,2.73,89174,11.4004,11.72,10.92,10.92,22293.5,0.0,1.0
2011-04-04,3.05,3.2,2.72,2.85,55278,12.2,12.8,10.88,11.4,13819.5,0.0,1.0
2011-04-05,3.5199,3.5601,3.07,3.07,74973,14.0796,14.2404,12.28,12.28,18743.25,0.0,1.0
2011-04-06,3.16,3.67,3.0,3.67,47071,12.64,14.68,12.0,14.68,11767.75,0.0,1.0
2011-04-07,2.96,3.27,2.9,3.27,30275,11.84,13.08,11.6,13.08,7568.75,0.0,1.0
2011-04-08,3.0999,3.23,3.02,3.23,35758,12.3996,12.92,12.08,12.92,8939.5,0.0,1.0
2011-04-11,3.06,3.14,2.9,3.1,17946,12.24,12.56,11.6,12.4,4486.5,0.0,1.0
2011-04-12,3.04,3.25,2.93,3.25,23203,12.16,13.0,11.72,13.0,5800.75,0.0,1.0
2011-04-13,2.8899,3.09,2.79,3.09,14047,11.5596,12.36,11.16,12.36,3511.75,0.0,1.0
2011-04-14,2.78,2.869,2.75,2.85,19187,11.12,11.476,11.0,11.4,4796.75,0.0,1.0
2011-04-15,3.2399,3.24,2.611,2.7601,24988,12.9596,12.96,10.444,11.0404,6247,0.0,1.0
2011-04-18,3.189,3.1999,3.08,3.1999,3962,12.756,12.7996,12.32,12.7996,990.5,0.0,1.0
2011-04-19,3.18,3.25,3.17,3.24,10316,12.72,13.0,12.68,12.96,2579,0.0,1.0
2011-04-20,3.2,3.29,3.2,3.25,6590,12.8,13.16,12.8,13.0,1647.5,0.0,1.0
2011-04-21,3.2,3.2,3.2,3.2,300,12.8,12.8,12.8,12.8,75,0.0,1.0
2011-04-25,3.36,3.5,3.2,3.2,19976,13.44,14.0,12.8,12.8,4994,0.0,1.0
2011-04-26,3.39,3.561,3.39,3.41,36338,13.56,14.244,13.56,13.64,9084.5,0.0,1.0
2011-04-27,3.29,3.45,3.1601,3.45,27606,13.16,13.8,12.6404,13.8,6901.5,0.0,1.0
2011-04-28,3.3,3.38,3.3,3.33,13300,13.2,13.52,13.2,13.32,3325,0.0,1.0
2011-04-29,3.26,3.35,3.26,3.29,2300,13.04,13.4,13.04,13.16,575,0.0,1.0
2011-05-02,2.96,3.31,2.61,3.31,41011,11.84,13.24,10.44,13.24,10252.75,0.0,1.0
2011-05-03,2.85,3.1599,2.81,2.97,13552,11.4,12.6396,11.24,11.88,3388,0.0,1.0
2011-05-04,2.9002,2.9002,2.75,2.83,18051,11.6008,11.6008,11.0,11.32,4512.75,0.0,1.0
2011-05-05,3.0699,3.139,2.86,2.86,9502,12.2796,12.556,11.44,11.44,2375.5,0.0,1.0
2011-05-06,3.15,3.15,3.03,3.03,7640,12.6,12.6,12.12,12.12,1910,0.0,1.0
2011-05-09,3.14,3.15,3.0001,3.14,1250,12.56,12.6,12.0004,12.56,312.5,0.0,1.0
2011-05-10,3.1156,3.13,3.1156,3.13,1550,12.4624,12.52,12.4624,12.52,387.5,0.0,1.0
2011-05-11,3.1,3.18,3.065,3.1,4897,12.4,12.72,12.26,12.4,1224.25,0.0,1.0
2011-05-12,3.07,3.13,2.99,3.13,4983,12.28,12.52,11.96,12.52,1245.75,0.0,1.0
2011-05-13,3.0,3.11,2.82,3.11,14853,12.0,12.44,11.28,12.44,3713.25,0.0,1.0
2011-05-16,2.89,2.94,2.8025,2.86,12803,11.56,11.76,11.21,11.44,3200.75,0.0,1.0
2011-05-17,2.7944,2.7944,2.7944,2.7944,1000,11.1776,11.1776,11.1776,11.1776,250,0.0,1.0
2011-05-18,2.98,3.05,2.81,2.81,4300,11.92,12.2,11.24,11.24,1075,0.0,1.0
2011-05-19,2.97,3.03,2.93,2.96,4875,11.88,12.12,11.72,11.84,1218.75,0.0,1.0
2011-05-20,2.95,2.95,2.95,2.95,300,11.8,11.8,11.8,11.8,75,0.0,1.0
2011-05-23,2.894,3.0,2.894,2.96,4198,11.576,12.0,11.576,11.84,1049.5,0.0,1.0
2011-05-24,2.98,2.99,2.83,2.83,7523,11.92,11.96,11.32,11.32,1880.75,0.0,1.0
2011-05-25,2.84,2.97,2.726,2.83,11859,11.36,11.88,10.904,11.32,2964.75,0.0,1.0
2011-05-26,2.99,3.0,2.91,2.91,16655,11.96,12.0,11.64,11.64,4163.75,0.0,1.0
2011-05-27,2.95,3.0,2.92,3.0,1000,11.8,12.0,11.68,12.0,250,0.0,1.0
2011-05-31,2.954,2.954,2.94,2.94,3971,11.816,11.816,11.76,11.76,992.75,0.0,1.0
2011-06-01,2.94,2.99,2.92,2.94,4390,11.76,11.96,11.68,11.76,1097.5,0.0,1.0
2011-06-02,2.87,2.95,2.79,2.94,14669,11.48,11.8,11.16,11.76,3667.25,0.0,1.0
2011-06-03,2.39,2.73,2.31,2.73,17654,9.56,10.92,9.24,10.92,4413.5,0.0,1.0
2011-06-06,2.22,2.4199,2.22,2.3501,5596,8.88,9.6796,8.88,9.4004,1399,0.0,1.0
2011-06-07,2.2,2.24,2.15,2.15,5027,8.8,8.96,8.6,8.6,1256.75,0.0,1.0
2011-06-08,1.9601,2.2,1.81,2.2,3726,7.8404,8.8,7.24,8.8,931.5,0.0,1.0
2011-06-09,2.3746,2.46,1.91,1.9499,13199,9.4984,9.84,7.64,7.7996,3299.75,0.0,1.0
2011-06-10,1.99,2.46,1.99,2.16,14110,7.96,9.84,7.96,8.64,3527.5,0.0,1.0
2011-06-13,2.1799,2.39,1.99,1.99,22930,8.7196,9.56,7.96,7.96,5732.5,0.0,1.0
2011-06-14,2.11,2.15,2.0,2.13,10584,8.44,8.6,8.0,8.52,2646,0.0,1.0
2011-06-15,1.96,2.19,1.96,2.0,34561,7.84,8.76,7.84,8.0,8640.25,0.0,1.0
2011-06-16,1.93,2.02,1.93,2.0,6119,7.72,8.08,7.72,8.0,1529.75,0.0,1.0
2011-06-17,1.92,2.02,1.91,2.0001,1419,7.68,8.08,7.64,8.0004,354.75,0.0,1.0
2011-06-20,1.92,1.93,1.91,1.91,2749,7.68,7.72,7.64,7.64,687.25,0.0,1.0
2011-06-21,2.06,2.07,2.0225,2.07,1390,8.24,8.28,8.09,8.28,347.5,0.0,1.0
2011-06-22,1.994,2.05,1.99,2.05,3000,7.976,8.2,7.96,8.2,750,0.0,1.0
2011-06-23,1.9,1.99,1.8901,1.99,14800,7.6,7.96,7.5604,7.96,3700,0.0,1.0
2011-06-24,2.0,2.0399,1.89,1.89,1925,8.0,8.1596,7.56,7.56,481.25,0.0,1.0
2011-06-27,1.9952,2.06,1.9,1.9,6462,7.9808,8.24,7.6,7.6,1615.5,0.0,1.0
2011-06-28,2.25,2.49,2.0,2.0,52571,9.0,9.96,8.0,8.0,13142.75,0.0,1.0
2011-06-29,2.35,2.59,2.21,2.25,46282,9.4,10.36,8.84,9.0,11570.5,0.0,1.0
2011-06-30,2.44,2.49,2.4,2.42,1100,9.76,9.96,9.6,9.68,275,0.0,1.0
2011-07-01,2.3448,2.69,2.28,2.48,24364,9.3792,10.76,9.12,9.92,6091,0.0,1.0
2011-07-05,2.5,2.68,2.33,2.34,3267,10.0,10.72,9.32,9.36,816.75,0.0,1.0
2011-07-06,2.46,2.51,2.36,2.49,4911,9.84,10.04,9.44,9.96,1227.75,0.0,1.0
2011-07-07,2.4999,2.4999,2.3,2.45,14967,9.9996,9.9996,9.2,9.8,3741.75,0.0,1.0
2011-07-08,2.27,2.33,2.22,2.3,4300,9.08,9.32,8.88,9.2,1075,0.0,1.0
2011-07-11,2.37,2.5,2.3,2.3,11002,9.48,10.0,9.2,9.2,2750.5,0.0,1.0
2011-07-12,2.45,2.45,2.41,2.45,600,9.8,9.8,9.64,9.8,150,0.0,1.0
2011-07-13,2.3165,2.34,2.29,2.31,5476,9.266,9.36,9.16,9.24,1369,0.0,1.0
2011-07-14,2.43,2.43,2.35,2.35,700,9.72,9.72,9.4,9.4,175,0.0,1.0
2011-07-15,2.39,2.45,2.25,2.25,2800,9.56,9.8,9.0,9.0,700,0.0,1.0
2011-07-18,2.3399,2.3399,2.302,2.302,200,9.3596,9.3596,9.208,9.208,50,0.0,1.0
2011-07-19,2.63,2.9,2.34,2.35,4327,10.52,11.6,9.36,9.4,1081.75,0.0,1.0
2011-07-20,2.63,2.7499,2.45,2.58,6490,10.52,10.9996,9.8,10.32,1622.5,0.0,1.0
2011-07-21,2.66,2.73,2.4,2.65,6808,10.64,10.92,9.6,10.6,1702,0.0,1.0
2011-07-22,2.73,2.8,2.69,2.69,6100,10.92,11.2,10.76,10.76,1525,0.0,1.0
2011-07-25,2.59,2.79,2.48,2.79,11486,10.36,11.16,9.92,11.16,2871.5,0.0,1.0
2011-07-26,2.64,2.7066,2.64,2.7066,3107,10.56,10.8264,10.56,10.8264,776.75,0.0,1.0
2011-07-27,2.61,2.77,2.522,2.522,480,10.44,11.08,10.088,10.088,120,0.0,1.0
2011-07-28,2.49,2.69,2.37,2.69,4425,9.96,10.76,9.48,10.76,1106.25,0.0,1.0
2011-07-29,2.49,2.67,2.49,2.51,3700,9.96,10.68,9.96,10.04,925,0.0,1.0
2011-08-01,2.49,2.51,2.49,2.51,800,9.96,10.04,9.96,10.04,200,0.0,1.0
2011-08-02,2.47,2.47,2.47,2.47,300,9.88,9.88,9.88,9.88,75,0.0,1.0
2011-08-03,2.32,2.53,2.32,2.45,2956,9.28,10.12,9.28,9.8,739,0.0,1.0
2011-08-04,2.21,2.34,2.21,2.34,772,8.84,9.36,8.84,9.36,193,0.0,1.0
2011-08-05,2.07,2.21,2.06,2.21,2165,8.28,8.84,8.24,8.84,541.25,0.0,1.0
2011-08-08,2.0501,2.11,2.05,2.06,8414,8.2004,8.44,8.2,8.24,2103.5,0.0,1.0
2011-08-09,2.24,2.24,1.77,2.05,15305,8.96,8.96,7.08,8.2,3826.25,0.0,1.0
2011-08-10,2.29,2.29,2.29,2.29,668,9.16,9.16,9.16,9.16,167,0.0,1.0
2011-08-11,2.24,2.24,2.23,2.23,500,8.96,8.96,8.92,8.92,125,0.0,1.0
2011-08-12,2.07,2.18,2.07,2.18,450,8.28,8.72,8.28,8.72,112.5,0.0,1.0
2011-08-15,1.91,2.13,1.91,2.13,400,7.64,8.52,7.64,8.52,100,0.0,1.0
2011-08-16,1.92,1.99,1.92,1.99,5945,7.68,7.96,7.68,7.96,1486.25,0.0,1.0
2011-08-17,1.88,1.96,1.88,1.92,16926,7.52,7.84,7.52,7.68,4231.5,0.0,1.0
2011-08-18,1.75,1.76,1.75,1.75,1580,7.0,7.04,7.0,7.0,395,0.0,1.0
2011-08-19,1.9599,1.9599,1.71,1.74,1426,7.8396,7.8396,6.84,6.96,356.5,0.0,1.0
2011-08-22,1.88,1.9499,1.79,1.79,3769,7.52,7.7996,7.16,7.16,942.25,0.0,1.0
2011-08-23,1.89,1.9599,1.89,1.9599,700,7.56,7.8396,7.56,7.8396,175,0.0,1.0
2011-08-24,1.88,1.88,1.88,1.88,100,7.52,7.52,7.52,7.52,25,0.0,1.0
2011-08-25,1.8399,1.8399,1.72,1.8399,1605,7.3596,7.3596,6.88,7.3596,401.25,0.0,1.0
2011-08-26,1.91,1.95,1.756,1.88,3455,7.64,7.8,7.024,7.52,863.75,0.0,1.0
2011-08-29,1.61,1.8,1.55,1.77,34580,6.44,7.2,6.2,7.08,8645,0.0,1.0
2011-08-30,1.52,1.92,1.51,1.69,67413,6.08,7.68,6.04,6.76,16853.25,0.0,1.0
2011-08-31,1.6,1.7,1.52,1.64,24730,6.4,6.8,6.08,6.56,6182.5,0.0,1.0
2011-09-01,1.42,1.65,1.37,1.65,11306,5.68,6.6,5.48,6.6,2826.5,0.0,1.0
2011-09-02,1.36,1.51,1.36,1.4,3227,5.44,6.04,5.44,5.6,806.75,0.0,1.0
2011-09-06,1.36,1.485,1.26,1.36,4950,5.44,5.94,5.04,5.44,1237.5,0.0,1.0
2011-09-07,1.5,1.5,1.46,1.46,1300,6.0,6.0,5.84,5.84,325,0.0,1.0
2011-09-08,1.45,1.49,1.45,1.49,450,5.8,5.96,5.8,5.96,112.5,0.0,1.0
2011-09-09,1.45,1.45,1.45,1.45,1219,5.8,5.8,5.8,5.8,304.75,0.0,1.0
2011-09-12,1.34,1.34,1.31,1.33,3300,5.36,5.36,5.24,5.32,825,0.0,1.0
2011-09-13,1.32,1.32,1.31,1.31,419,5.28,5.28,5.24,5.24,104.75,0.0,1.0
2011-09-14,1.4,1.4,1.32,1.32,2442,5.6,5.6,5.28,5.28,610.5,0.0,1.0
2011-09-15,1.33,1.33,1.31,1.33,6657,5.32,5.32,5.24,5.32,1664.25,0.0,1.0
2011-09-16,1.3,1.3,1.24,1.3,3960,5.2,5.2,4.96,5.2,990,0.0,1.0
2011-09-19,1.37,1.37,1.2,1.25,4800,5.48,5.48,4.8,5.0,1200,0.0,1.0
2011-09-20,1.23,1.2899,1.22,1.2501,3296,4.92,5.1596,4.88,5.0004,824,0.0,1.0
2011-09-21,1.3,1.3,1.3,1.3,100,5.2,5.2,5.2,5.2,25,0.0,1.0
2011-09-22,1.3,1.3,1.3,1.3,0,5.2,5.2,5.2,5.2,0,0.0,1.0
2011-09-23,1.39,1.39,1.39,1.39,651,5.56,5.56,5.56,5.56,162.75,0.0,1.0
2011-09-26,1.33,1.38,1.23,1.28,2290,5.32,5.52,4.92,5.12,572.5,0.0,1.0
2011-09-27,1.3,1.36,1.3,1.36,2910,5.2,5.44,5.2,5.44,727.5,0.0,1.0
2011-09-28,1.3,1.3,1.3,1.3,0,5.2,5.2,5.2,5.2,0,0.0,1.0
2011-09-29,1.2001,1.2001,1.2,1.2,200,4.8004,4.8004,4.8,4.8,50,0.0,1.0
2011-09-30,1.11,1.2299,1.11,1.2299,600,4.44,4.9196,4.44,4.9196,150,0.0,1.0
2011-10-03,1.1,1.1899,1.1,1.11,2930,4.4,4.7596,4.4,4.44,732.5,0.0,1.0
2011-10-04,1.1699,1.1699,1.1699,1.1699,100,4.6796,4.6796,4.6796,4.6796,25,0.0,1.0
2011-10-05,1.17,1.17,1.17,1.17,0,4.68,4.68,4.68,4.68,0,0.0,1.0
2011-10-06,1.27,1.27,1.18,1.18,1765,5.08,5.08,4.72,4.72,441.25,0.0,1.0
2011-10-07,1.27,1.27,1.27,1.27,0,5.08,5.08,5.08,5.08,0,0.0,1.0
2011-10-10,1.27,1.27,1.27,1.27,0,5.08,5.08,5.08,5.08,0,0.0,1.0
2011-10-11,1.27,1.27,1.27,1.27,0,5.08,5.08,5.08,5.08,0,0.0,1.0
2011-10-12,1.27,1.27,1.27,1.27,0,5.08,5.08,5.08,5.08,0,0.0,1.0
2011-10-13,1.27,1.27,1.27,1.27,0,5.08,5.08,5.08,5.08,0,0.0,1.0
2011-10-14,1.27,1.27,1.27,1.27,0,5.08,5.08,5.08,5.08,0,0.0,1.0
2011-10-17,1.27,1.27,1.27,1.27,0,5.08,5.08,5.08,5.08,0,0.0,1.0
2011-10-18,1.2699,1.2699,1.2599,1.2599,2000,5.0796,5.0796,5.0396,5.0396,500,0.0,1.0
2011-10-19,1.2699,1.2699,1.2699,1.2699,0,5.0796,5.0796,5.0796,5.0796,0,0.0,1.0
2011-10-20,1.2699,1.2699,1.2699,1.2699,0,5.0796,5.0796,5.0796,5.0796,0,0.0,1.0
2011-10-21,1.2699,1.2699,1.2699,1.2699,0,5.0796,5.0796,5.0796,5.0796,0,0.0,1.0
2011-10-24,1.08,1.16,1.08,1.16,4000,4.32,4.64,4.32,4.64,1000,0.0,1.0
2011-10-25,1.08,1.08,1.08,1.08,0,4.32,4.32,4.32,4.32,0,0.0,1.0
2011-10-26,1.1352,1.1352,1.11,1.11,1000,4.5408,4.5408,4.44,4.44,250,0.0,1.0
2011-10-27,1.15,1.15,1.14,1.14,4790,4.6,4.6,4.56,4.56,1197.5,0.0,1.0
2011-10-28,1.18,1.18,1.1799,1.1799,700,4.72,4.72,4.7196,4.7196,175,0.0,1.0
2011-10-31,1.27,1.27,1.27,1.27,100,5.08,5.08,5.08,5.08,25,0.0,1.0
2011-11-01,1.11,1.11,1.11,1.11,300,4.44,4.44,4.44,4.44,75,0.0,1.0
2011-11-02,1.12,1.12,1.12,1.12,300,4.48,4.48,4.48,4.48,75,0.0,1.0
2011-11-03,1.12,1.12,1.12,1.12,1200,4.48,4.48,4.48,4.48,300,0.0,1.0
2011-11-04,1.12,1.12,1.12,1.12,0,4.48,4.48,4.48,4.48,0,0.0,1.0
2011-11-07,1.12,1.12,1.12,1.12,0,4.48,4.48,4.48,4.48,0,0.0,1.0
2011-11-08,1.12,1.12,1.12,1.12,0,4.48,4.48,4.48,4.48,0,0.0,1.0
2011-11-09,1.1,1.15,1.1,1.14,1967,4.4,4.6,4.4,4.56,491.75,0.0,1.0
2011-11-10,1.1,1.1,1.1,1.1,0,4.4,4.4,4.4,4.4,0,0.0,1.0
2011-11-11,1.1199,1.1199,1.1199,1.1199,400,4.4796,4.4796,4.4796,4.4796,100,0.0,1.0
2011-11-14,1.1199,1.1199,1.1199,1.1199,0,4.4796,4.4796,4.4796,4.4796,0,0.0,1.0
2011-11-15,1.1199,1.1199,1.1199,1.1199,0,4.4796,4.4796,4.4796,4.4796,0,0.0,1.0
2011-11-16,1.08,1.08,1.08,1.08,335,4.32,4.32,4.32,4.32,83.75,0.0,1.0
2011-11-17,1.08,1.08,1.08,1.08,0,4.32,4.32,4.32,4.32,0,0.0,1.0
2011-11-18,1.08,1.08,1.08,1.08,0,4.32,4.32,4.32,4.32,0,0.0,1.0
2011-11-21,1.12,1.12,1.1199,1.1199,650,4.48,4.48,4.4796,4.4796,162.5,0.0,1.0
2011-11-22,1.12,1.12,1.12,1.12,0,4.48,4.48,4.48,4.48,0,0.0,1.0
2011-11-23,1.12,1.12,1.12,1.12,0,4.48,4.48,4.48,4.48,0,0.0,1.0
2011-11-25,1.12,1.12,1.12,1.12,0,4.48,4.48,4.48,4.48,0,0.0,1.0
2011-11-28,1.08,1.08,1.08,1.08,650,4.32,4.32,4.32,4.32,162.5,0.0,1.0
2011-11-29,1.11,1.11,1.11,1.11,627,4.44,4.44,4.44,4.44,156.75,0.0,1.0
2011-11-30,1.012,1.12,0.8901,1.12,12000,4.048,4.48,3.5604,4.48,3000,0.0,1.0
2011-12-01,0.71,0.8999,0.58,0.8101,45481,2.84,3.5996,2.32,3.2404,11370.25,0.0,1.0
2011-12-02,0.7799,0.7799,0.71,0.71,200,3.1196,3.1196,2.84,2.84,50,0.0,1.0
2011-12-05,0.76,0.7797,0.7,0.7797,1710,3.04,3.1188,2.8,3.1188,427.5,0.0,1.0
2011-12-06,0.77,0.7998,0.69,0.7,4470,3.08,3.1992,2.76,2.8,1117.5,0.0,1.0
2011-12-07,0.79,0.79,0.66,0.7,330,3.16,3.16,2.64,2.8,82.5,0.0,1.0
2011-12-08,0.7599,0.76,0.68,0.76,1300,3.0396,3.04,2.72,3.04,325,0.0,1.0
2011-12-09,0.7599,0.7599,0.7599,0.7599,0,3.0396,3.0396,3.0396,3.0396,0,0.0,1.0
2011-12-12,0.7599,0.7599,0.7599,0.7599,0,3.0396,3.0396,3.0396,3.0396,0,0.0,1.0
2011-12-13,0.7572,0.7572,0.7572,0.7572,400,3.0288,3.0288,3.0288,3.0288,100,0.0,1.0
2011-12-14,0.76,0.76,0.76,0.76,0,3.04,3.04,3.04,3.04,0,0.0,1.0
2011-12-15,0.7198,0.7198,0.602,0.6223,12398,2.8792,2.8792,2.408,2.4892,3099.5,0.0,1.0
2011-12-16,0.7198,0.7198,0.7198,0.7198,0,2.8792,2.8792,2.8792,2.8792,0,0.0,1.0
2011-12-19,0.7193,0.7193,0.65,0.65,3049,2.8772,2.8772,2.6,2.6,762.25,0.0,1.0
2011-12-20,0.68,0.6801,0.65,0.6801,1800,2.72,2.7204,2.6,2.7204,450,0.0,1.0
2011-12-21,0.68,0.68,0.68,0.68,5,2.72,2.72,2.72,2.72,1.25,0.0,1.0
2011-12-22,0.6999,0.7,0.6599,0.6599,3400,2.7996,2.8,2.6396,2.6396,850,0.0,1.0
2011-12-23,0.6999,0.6999,0.6999,0.6999,400,2.7996,2.7996,2.7996,2.7996,100,0.0,1.0
2011-12-27,0.7239,0.75,0.6001,0.66,8198,2.8956,3.0,2.4004,2.64,2049.5,0.0,1.0
2011-12-28,1.0,1.03,0.739,0.7398,69804,4.0,4.12,2.956,2.9592,17451,0.0,1.0
2011-12-29,0.7701,1.05,0.7701,1.05,10579,3.0804,4.2,3.0804,4.2,2644.75,0.0,1.0
2011-12-30,0.9998,0.9998,0.9853,0.9853,600,3.9992,3.9992,3.9412,3.9412,150,0.0,1.0
2012-01-03,0.89,0.9899,0.84,0.9899,3610,3.56,3.9596,3.36,3.9596,902.5,0.0,1.0
2012-01-04,0.9399,0.9399,0.7801,0.7801,1410,3.7596,3.7596,3.1204,3.1204,352.5,0.0,1.0
2012-01-05,0.8401,0.8401,0.8401,0.8401,100,3.3604,3.3604,3.3604,3.3604,25,0.0,1.0
2012-01-06,0.8,0.9,0.79,0.9,1265,3.2,3.6,3.16,3.6,316.25,0.0,1.0
2012-01-09,0.725,0.7401,0.7101,0.7401,14593,2.9,2.9604,2.8404,2.9604,3648.25,0.0,1.0
2012-01-10,0.7478,0.78,0.7397,0.78,1700,2.9912,3.12,2.9588,3.12,425,0.0,1.0
2012-01-11,0.82,0.82,0.82,0.82,100,3.28,3.28,3.28,3.28,25,0.0,1.0
2012-01-12,0.7631,0.767,0.7201,0.7223,2316,3.0524,3.068,2.8804,2.8892,579,0.0,1.0
2012-01-13,0.76,0.76,0.76,0.76,0,3.04,3.04,3.04,3.04,0,0.0,1.0
2012-01-17,0.7201,0.7201,0.7201,0.7201,1000,2.8804,2.8804,2.8804,2.8804,250,0.0,1.0
2012-01-18,0.8579,0.8579,0.7351,0.7351,18100,3.4316,3.4316,2.9404,2.9404,4525,0.0,1.0
2012-01-19,0.78,0.78,0.7221,0.7221,1800,3.12,3.12,2.8884,2.8884,450,0.0,1.0
2012-01-20,0.7501,0.7501,0.7501,0.7501,800,3.0004,3.0004,3.0004,3.0004,200,0.0,1.0
2012-01-23,0.7501,0.7501,0.7501,0.7501,62,3.0004,3.0004,3.0004,3.0004,15.5,0.0,1.0
2012-01-24,0.7501,0.7501,0.7501,0.7501,0,3.0004,3.0004,3.0004,3.0004,0,0.0,1.0
2012-01-25,0.7501,0.7501,0.7501,0.7501,0,3.0004,3.0004,3.0004,3.0004,0,0.0,1.0
2012-01-26,0.8,0.8,0.8,0.8,300,3.2,3.2,3.2,3.2,75,0.0,1.0
2012-01-27,0.83,0.83,0.7101,0.7101,4333,3.32,3.32,2.8404,2.8404,1083.25,0.0,1.0
2012-01-30,0.86,0.86,0.86,0.86,1100,3.44,3.44,3.44,3.44,275,0.0,1.0
2012-01-31,0.86,0.86,0.86,0.86,0,3.44,3.44,3.44,3.44,0,0.0,1.0
2012-02-01,0.77,0.77,0.77,0.77,9,3.08,3.08,3.08,3.08,2.25,0.0,1.0
2012-02-02,0.85,0.85,0.7101,0.7101,800,3.4,3.4,2.8404,2.8404,200,0.0,1.0
2012-02-03,0.87,0.87,0.87,0.87,1000,3.48,3.48,3.48,3.48,250,0.0,1.0
2012-02-06,0.7501,0.8,0.7501,0.7502,920,3.0004,3.2,3.0004,3.0008,230,0.0,1.0
2012-02-07,0.7501,0.7501,0.7501,0.7501,0,3.0004,3.0004,3.0004,3.0004,0,0.0,1.0
2012-02-08,0.7501,0.7501,0.7501,0.7501,0,3.0004,3.0004,3.0004,3.0004,0,0.0,1.0
2012-02-09,0.7111,0.7311,0.7111,0.7311,1000,2.8444,2.9244,2.8444,2.9244,250,0.0,1.0
2012-02-10,0.76,0.76,0.76,0.76,100,3.04,3.04,3.04,3.04,25,0.0,1.0
2012-02-13,0.76,0.76,0.76,0.76,0,3.04,3.04,3.04,3.04,0,0.0,1.0
2012-02-14,0.76,0.76,0.76,0.76,0,3.04,3.04,3.04,3.04,0,0.0,1.0
2012-02-15,0.76,0.76,0.738,0.738,1000,3.04,3.04,2.952,2.952,250,0.0,1.0
2012-02-16,0.76,0.76,0.75,0.7599,875,3.04,3.04,3.0,3.0396,218.75,0.0,1.0
2012-02-17,0.8,0.8,0.8,0.8,5600,3.2,3.2,3.2,3.2,1400,0.0,1.0
2012-02-21,0.9,0.93,0.87,0.87,20959,3.6,3.72,3.48,3.48,5239.75,0.0,1.0
2012-02-22,0.9,0.9,0.9,0.9,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2012-02-23,0.751,0.85,0.751,0.85,1965,3.004,3.4,3.004,3.4,491.25,0.0,1.0
2012-02-24,0.74,0.7501,0.74,0.7501,300,2.96,3.0004,2.96,3.0004,75,0.0,1.0
2012-02-27,0.76,0.7601,0.75,0.7601,9200,3.04,3.0404,3.0,3.0404,2300,0.0,1.0
2012-02-28,0.76,0.76,0.76,0.76,0,3.04,3.04,3.04,3.04,0,0.0,1.0
2012-02-29,0.89,0.96,0.7448,0.7448,1165,3.56,3.84,2.9792,2.9792,291.25,0.0,1.0
2012-03-01,0.89,0.89,0.89,0.89,0,3.56,3.56,3.56,3.56,0,0.0,1.0
2012-03-02,0.89,0.89,0.8499,0.8499,700,3.56,3.56,3.3996,3.3996,175,0.0,1.0
2012-03-05,0.86,0.9588,0.86,0.95,400,3.44,3.8352,3.44,3.8,100,0.0,1.0
2012-03-06,0.85,0.91,0.85,0.8646,29798,3.4,3.64,3.4,3.4584,7449.5,0.0,1.0
2012-03-07,0.85,0.85,0.85,0.85,0,3.4,3.4,3.4,3.4,0,0.0,1.0
2012-03-08,0.85,0.85,0.85,0.85,0,3.4,3.4,3.4,3.4,0,0.0,1.0
2012-03-09,0.8505,0.9588,0.8505,0.95,2700,3.402,3.8352,3.402,3.8,675,0.0,1.0
2012-03-12,0.89,1.21,0.8895,0.8895,16810,3.56,4.84,3.558,3.558,4202.5,0.0,1.0
2012-03-13,0.96,0.96,0.96,0.96,100,3.84,3.84,3.84,3.84,25,0.0,1.0
2012-03-14,1.1199,1.17,0.9688,0.9688,14672,4.4796,4.68,3.8752,3.8752,3668,0.0,1.0
2012-03-15,1.1199,1.12,1.0,1.12,1200,4.4796,4.48,4.0,4.48,300,0.0,1.0
2012-03-16,1.1899,1.1899,1.12,1.12,9193,4.7596,4.7596,4.48,4.48,2298.25,0.0,1.0
2012-03-19,1.06,1.15,0.9801,1.12,11848,4.24,4.6,3.9204,4.48,2962,0.0,1.0
2012-03-20,1.06,1.06,1.06,1.06,0,4.24,4.24,4.24,4.24,0,0.0,1.0
2012-03-21,1.03,1.03,1.03,1.03,200,4.12,4.12,4.12,4.12,50,0.0,1.0
2012-03-22,1.159,1.16,1.02,1.03,2148,4.636,4.64,4.08,4.12,537,0.0,1.0
2012-03-23,1.05,1.17,1.03,1.16,4046,4.2,4.68,4.12,4.64,1011.5,0.0,1.0
2012-03-26,1.05,1.08,1.04,1.08,1500,4.2,4.32,4.16,4.32,375,0.0,1.0
2012-03-27,1.1,1.1,1.06,1.06,300,4.4,4.4,4.24,4.24,75,0.0,1.0
2012-03-28,1.0,1.108,1.0,1.108,8200,4.0,4.432,4.0,4.432,2050,0.0,1.0
2012-03-29,1.0,1.15,0.9801,1.15,31700,4.0,4.6,3.9204,4.6,7925,0.0,1.0
2012-03-30,1.0,1.0,1.0,1.0,701,4.0,4.0,4.0,4.0,175.25,0.0,1.0
2012-04-02,1.0,1.0,1.0,1.0,1000,4.0,4.0,4.0,4.0,250,0.0,1.0
2012-04-03,1.05,1.05,1.0,1.0,1548,4.2,4.2,4.0,4.0,387,0.0,1.0
2012-04-04,1.0001,1.05,1.0001,1.05,300,4.0004,4.2,4.0004,4.2,75,0.0,1.0
2012-04-05,1.0399,1.05,1.0,1.05,500,4.1596,4.2,4.0,4.2,125,0.0,1.0
2012-04-09,1.0101,1.0101,1.0101,1.0101,100,4.0404,4.0404,4.0404,4.0404,25,0.0,1.0
2012-04-10,0.9013,1.01,0.9013,1.01,1050,3.6052,4.04,3.6052,4.04,262.5,0.0,1.0
2012-04-11,0.9013,0.9013,0.9013,0.9013,0,3.6052,3.6052,3.6052,3.6052,0,0.0,1.0
2012-04-12,0.9013,0.9013,0.9013,0.9013,0,3.6052,3.6052,3.6052,3.6052,0,0.0,1.0
2012-04-13,0.9013,0.9013,0.9013,0.9013,0,3.6052,3.6052,3.6052,3.6052,0,0.0,1.0
2012-04-16,0.9013,0.9013,0.9013,0.9013,0,3.6052,3.6052,3.6052,3.6052,0,0.0,1.0
2012-04-17,0.9013,0.9013,0.9013,0.9013,0,3.6052,3.6052,3.6052,3.6052,0,0.0,1.0
2012-04-18,0.9013,0.9013,0.9013,0.9013,0,3.6052,3.6052,3.6052,3.6052,0,0.0,1.0
2012-04-19,0.92,0.9201,0.8501,0.8501,3200,3.68,3.6804,3.4004,3.4004,800,0.0,1.0
2012-04-20,0.8001,0.8001,0.8001,0.8001,300,3.2004,3.2004,3.2004,3.2004,75,0.0,1.0
2012-04-23,0.8001,0.8001,0.8001,0.8001,0,3.2004,3.2004,3.2004,3.2004,0,0.0,1.0
2012-04-24,0.8001,0.8001,0.8001,0.8001,0,3.2004,3.2004,3.2004,3.2004,0,0.0,1.0
2012-04-25,0.8001,0.8001,0.8001,0.8001,0,3.2004,3.2004,3.2004,3.2004,0,0.0,1.0
2012-04-26,0.8001,0.8001,0.8001,0.8001,0,3.2004,3.2004,3.2004,3.2004,0,0.0,1.0
2012-04-27,0.8001,0.8001,0.8001,0.8001,0,3.2004,3.2004,3.2004,3.2004,0,0.0,1.0
2012-04-30,0.8001,0.8001,0.8001,0.8001,0,3.2004,3.2004,3.2004,3.2004,0,0.0,1.0
2012-05-01,0.94,0.94,0.7511,0.7511,2937,3.76,3.76,3.0044,3.0044,734.25,0.0,1.0
2012-05-02,0.94,0.94,0.94,0.94,0,3.76,3.76,3.76,3.76,0,0.0,1.0
2012-05-03,0.94,0.94,0.94,0.94,0,3.76,3.76,3.76,3.76,0,0.0,1.0
2012-05-04,0.87,0.87,0.87,0.87,700,3.48,3.48,3.48,3.48,175,0.0,1.0
2012-05-07,0.86,0.86,0.86,0.86,1260,3.44,3.44,3.44,3.44,315,0.0,1.0
2012-05-08,0.72,0.72,0.72,0.72,2000,2.88,2.88,2.88,2.88,500,0.0,1.0
2012-05-09,0.72,0.72,0.72,0.72,0,2.88,2.88,2.88,2.88,0,0.0,1.0
2012-05-10,0.76,0.76,0.7212,0.7221,900,3.04,3.04,2.8848,2.8884,225,0.0,1.0
2012-05-11,0.76,0.76,0.76,0.76,0,3.04,3.04,3.04,3.04,0,0.0,1.0
2012-05-14,0.76,0.76,0.76,0.76,0,3.04,3.04,3.04,3.04,0,0.0,1.0
2012-05-15,0.76,0.76,0.76,0.76,0,3.04,3.04,3.04,3.04,0,0.0,1.0
2012-05-16,0.76,0.76,0.76,0.76,25,3.04,3.04,3.04,3.04,6.25,0.0,1.0
2012-05-17,0.7101,0.7301,0.7101,0.73,810,2.8404,2.9204,2.8404,2.92,202.5,0.0,1.0
2012-05-18,0.7101,0.7101,0.7101,0.7101,100,2.8404,2.8404,2.8404,2.8404,25,0.0,1.0
2012-05-21,0.71,0.71,0.71,0.71,0,2.84,2.84,2.84,2.84,0,0.0,1.0
2012-05-22,0.8299,0.8299,0.7101,0.7101,260,3.3196,3.3196,2.8404,2.8404,65,0.0,1.0
2012-05-23,0.8,0.8,0.8,0.8,200,3.2,3.2,3.2,3.2,50,0.0,1.0
2012-05-24,0.764,0.764,0.7101,0.7101,1893,3.056,3.056,2.8404,2.8404,473.25,0.0,1.0
2012-05-25,0.7601,0.7735,0.7101,0.7124,1326,3.0404,3.094,2.8404,2.8496,331.5,0.0,1.0
2012-05-29,0.7101,0.7101,0.7101,0.7101,958,2.8404,2.8404,2.8404,2.8404,239.5,0.0,1.0
2012-05-30,0.7101,0.7102,0.7101,0.7101,325,2.8404,2.8408,2.8404,2.8404,81.25,0.0,1.0
2012-05-31,0.7783,0.7783,0.6091,0.7101,916,3.1132,3.1132,2.4364,2.8404,229,0.0,1.0
2012-06-01,0.6401,0.6401,0.6401,0.6401,0,2.5604,2.5604,2.5604,2.5604,0,0.0,1.0
2012-06-04,0.6401,0.6401,0.6401,0.6401,0,2.5604,2.5604,2.5604,2.5604,0,0.0,1.0
2012-06-05,0.7598,0.7699,0.6,0.6,625,3.0392,3.0796,2.4,2.4,156.25,0.0,1.0
2012-06-06,0.7598,0.7598,0.7598,0.7598,0,3.0392,3.0392,3.0392,3.0392,0,0.0,1.0
2012-06-07,0.7598,0.7598,0.7598,0.7598,0,3.0392,3.0392,3.0392,3.0392,0,0.0,1.0
2012-06-08,0.68,0.68,0.68,0.68,400,2.72,2.72,2.72,2.72,100,0.0,1.0
2012-06-11,0.8489,0.8489,0.67,0.69,6717,3.3956,3.3956,2.68,2.76,1679.25,0.0,1.0
2012-06-12,0.865,0.88,0.68,0.68,1180,3.46,3.52,2.72,2.72,295,0.0,1.0
2012-06-13,0.865,0.865,0.865,0.865,0,3.46,3.46,3.46,3.46,0,0.0,1.0
2012-06-14,0.865,0.865,0.865,0.865,0,3.46,3.46,3.46,3.46,0,0.0,1.0
2012-06-15,0.865,0.865,0.865,0.865,0,3.46,3.46,3.46,3.46,0,0.0,1.0
2012-06-18,0.865,0.865,0.865,0.865,0,3.46,3.46,3.46,3.46,0,0.0,1.0
2012-06-19,0.865,0.865,0.865,0.865,0,3.46,3.46,3.46,3.46,0,0.0,1.0
2012-06-20,0.865,0.865,0.865,0.865,0,3.46,3.46,3.46,3.46,0,0.0,1.0
2012-06-21,0.865,0.865,0.865,0.865,0,3.46,3.46,3.46,3.46,0,0.0,1.0
2012-06-22,0.865,0.865,0.865,0.865,0,3.46,3.46,3.46,3.46,0,0.0,1.0
2012-06-25,0.865,0.865,0.865,0.865,0,3.46,3.46,3.46,3.46,0,0.0,1.0
2012-06-26,0.865,0.865,0.865,0.865,0,3.46,3.46,3.46,3.46,0,0.0,1.0
2012-06-27,0.691,0.79,0.691,0.72,971,2.764,3.16,2.764,2.88,242.75,0.0,1.0
2012-06-28,0.691,0.691,0.691,0.691,0,2.764,2.764,2.764,2.764,0,0.0,1.0
2012-06-29,0.8,0.8,0.8,0.8,700,3.2,3.2,3.2,3.2,175,0.0,1.0
2012-07-02,0.8,0.8,0.8,0.8,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2012-07-03,0.8,0.8,0.8,0.8,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2012-07-05,0.8,0.8,0.8,0.8,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2012-07-06,0.9,0.9998,0.6421,0.6421,6550,3.6,3.9992,2.5684,2.5684,1637.5,0.0,1.0
2012-07-09,0.9,0.9,0.9,0.9,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2012-07-10,0.9,0.9,0.9,0.9,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2012-07-11,0.85,0.85,0.7604,0.7604,278,3.4,3.4,3.0416,3.0416,69.5,0.0,1.0
2012-07-12,0.7603,0.7604,0.7603,0.7603,1218,3.0412,3.0416,3.0412,3.0412,304.5,0.0,1.0
2012-07-13,0.7603,0.7603,0.7603,0.7603,0,3.0412,3.0412,3.0412,3.0412,0,0.0,1.0
2012-07-16,0.7603,0.7603,0.7603,0.7603,0,3.0412,3.0412,3.0412,3.0412,0,0.0,1.0
2012-07-17,0.7603,0.7603,0.7603,0.7603,0,3.0412,3.0412,3.0412,3.0412,0,0.0,1.0
2012-07-18,0.6731,0.7231,0.6731,0.7231,2501,2.6924,2.8924,2.6924,2.8924,625.25,0.0,1.0
2012-07-19,0.6721,0.703,0.6721,0.703,4829,2.6884,2.812,2.6884,2.812,1207.25,0.0,1.0
2012-07-20,0.75,0.7999,0.701,0.73,9299,3.0,3.1996,2.804,2.92,2324.75,0.0,1.0
2012-07-23,0.7133,0.749,0.676,0.7061,2373,2.8532,2.996,2.704,2.8244,593.25,0.0,1.0
2012-07-24,0.6699,0.74,0.61,0.676,50104,2.6796,2.96,2.44,2.704,12526,0.0,1.0
2012-07-25,0.6255,0.688,0.5506,0.688,9984,2.502,2.752,2.2024,2.752,2496,0.0,1.0
2012-07-26,0.62,0.62,0.6,0.6,423,2.48,2.48,2.4,2.4,105.75,0.0,1.0
2012-07-27,0.62,0.62,0.62,0.62,0,2.48,2.48,2.48,2.48,0,0.0,1.0
2012-07-30,0.62,0.62,0.62,0.62,0,2.48,2.48,2.48,2.48,0,0.0,1.0
2012-07-31,0.5901,0.628,0.5551,0.58,5784,2.3604,2.512,2.2204,2.32,1446,0.0,1.0
2012-08-01,0.5901,0.5901,0.5901,0.5901,0,2.3604,2.3604,2.3604,2.3604,0,0.0,1.0
2012-08-02,0.5901,0.5901,0.5901,0.5901,0,2.3604,2.3604,2.3604,2.3604,0,0.0,1.0
2012-08-03,0.5901,0.61,0.5602,0.61,400,2.3604,2.44,2.2408,2.44,100,0.0,1.0
2012-08-06,0.5901,0.5901,0.5901,0.5901,43,2.3604,2.3604,2.3604,2.3604,10.75,0.0,1.0
2012-08-07,0.5868,0.5868,0.5868,0.5868,500,2.3472,2.3472,2.3472,2.3472,125,0.0,1.0
2012-08-08,0.59,0.59,0.59,0.59,4000,2.36,2.36,2.36,2.36,1000,0.0,1.0
2012-08-09,0.57,0.58,0.56,0.56,23752,2.28,2.32,2.24,2.24,5938,0.0,1.0
2012-08-10,0.5,0.555,0.5,0.555,22177,2.0,2.22,2.0,2.22,5544.25,0.0,1.0
2012-08-13,0.5,0.5,0.5,0.5,4782,2.0,2.0,2.0,2.0,1195.5,0.0,1.0
2012-08-14,0.5,0.5,0.5,0.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-08-15,0.5,0.5,0.5,0.5,502,2.0,2.0,2.0,2.0,125.5,0.0,1.0
2012-08-16,0.5,0.5,0.5,0.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-08-17,0.5,0.5,0.5,0.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-08-20,0.5,0.5,0.5,0.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-08-21,0.5,0.5,0.5,0.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-08-22,0.5,0.5,0.5,0.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-08-23,0.5,0.5,0.5,0.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-08-24,0.5,0.5,0.5,0.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-08-27,0.5,0.5,0.5,0.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-08-28,0.5,0.5,0.5,0.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-08-29,0.5,0.5,0.5,0.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-08-30,0.5,0.5,0.5,0.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-08-31,0.5,0.5,0.5,0.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-09-04,0.5,0.5,0.5,0.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-09-05,0.5,0.5,0.5,0.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-09-06,0.5,0.5,0.5,0.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-09-07,0.49,0.49,0.49,0.49,4794,1.96,1.96,1.96,1.96,1198.5,0.0,1.0
2012-09-10,0.53,0.53,0.4301,0.432,900,2.12,2.12,1.7204,1.728,225,0.0,1.0
2012-09-11,0.53,0.53,0.53,0.53,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2012-09-12,0.53,0.53,0.53,0.53,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2012-09-13,0.4999,0.4999,0.4999,0.4999,400,1.9996,1.9996,1.9996,1.9996,100,0.0,1.0
2012-09-14,0.5,0.5,0.5,0.5,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-09-17,0.49,0.49,0.47,0.47,1300,1.96,1.96,1.88,1.88,325,0.0,1.0
2012-09-18,0.49,0.49,0.49,0.49,0,1.96,1.96,1.96,1.96,0,0.0,1.0
2012-09-19,0.4669,0.4669,0.4132,0.4132,1000,1.8676,1.8676,1.6528,1.6528,250,0.0,1.0
2012-09-20,0.4111,0.4111,0.4101,0.4101,1464,1.6444,1.6444,1.6404,1.6404,366,0.0,1.0
2012-09-21,0.5399,0.5399,0.4586,0.4586,300,2.1596,2.1596,1.8344,1.8344,75,0.0,1.0
2012-09-24,0.5399,0.5399,0.5399,0.5399,0,2.1596,2.1596,2.1596,2.1596,0,0.0,1.0
2012-09-25,0.5399,0.5399,0.5399,0.5399,0,2.1596,2.1596,2.1596,2.1596,0,0.0,1.0
2012-09-26,0.5399,0.5399,0.5399,0.5399,0,2.1596,2.1596,2.1596,2.1596,0,0.0,1.0
2012-09-27,0.5399,0.5399,0.5399,0.5399,0,2.1596,2.1596,2.1596,2.1596,0,0.0,1.0
2012-09-28,0.5399,0.5399,0.5399,0.5399,0,2.1596,2.1596,2.1596,2.1596,0,0.0,1.0
2012-10-01,0.5399,0.5399,0.5399,0.5399,0,2.1596,2.1596,2.1596,2.1596,0,0.0,1.0
2012-10-02,0.5399,0.5399,0.5399,0.5399,0,2.1596,2.1596,2.1596,2.1596,0,0.0,1.0
2012-10-03,0.5399,0.5399,0.5399,0.5399,0,2.1596,2.1596,2.1596,2.1596,0,0.0,1.0
2012-10-04,0.5399,0.5399,0.5399,0.5399,0,2.1596,2.1596,2.1596,2.1596,0,0.0,1.0
2012-10-05,0.5399,0.5399,0.5399,0.5399,0,2.1596,2.1596,2.1596,2.1596,0,0.0,1.0
2012-10-08,0.5399,0.5399,0.5399,0.5399,0,2.1596,2.1596,2.1596,2.1596,0,0.0,1.0
2012-10-09,0.5399,0.5399,0.5399,0.5399,0,2.1596,2.1596,2.1596,2.1596,0,0.0,1.0
2012-10-10,0.4101,0.545,0.4101,0.445,2800,1.6404,2.18,1.6404,1.78,700,0.0,1.0
2012-10-11,0.4101,0.4101,0.4101,0.4101,0,1.6404,1.6404,1.6404,1.6404,0,0.0,1.0
2012-10-12,0.5599,0.5599,0.5599,0.5599,100,2.2396,2.2396,2.2396,2.2396,25,0.0,1.0
2012-10-15,0.5434,0.57,0.5434,0.55,4199,2.1736,2.28,2.1736,2.2,1049.75,0.0,1.0
2012-10-16,0.5197,0.5197,0.5197,0.5197,195,2.0788,2.0788,2.0788,2.0788,48.75,0.0,1.0
2012-10-17,0.5301,0.5301,0.5301,0.5301,100,2.1204,2.1204,2.1204,2.1204,25,0.0,1.0
2012-10-18,0.5301,0.5301,0.5301,0.5301,0,2.1204,2.1204,2.1204,2.1204,0,0.0,1.0
2012-10-19,0.5301,0.5301,0.5301,0.5301,0,2.1204,2.1204,2.1204,2.1204,0,0.0,1.0
2012-10-22,0.5799,0.5799,0.4998,0.5,10400,2.3196,2.3196,1.9992,2.0,2600,0.0,1.0
2012-10-23,0.6999,0.6999,0.64,0.64,8448,2.7996,2.7996,2.56,2.56,2112,0.0,1.0
2012-10-24,0.6999,0.6999,0.6999,0.6999,86,2.7996,2.7996,2.7996,2.7996,21.5,0.0,1.0
2012-10-25,0.6,0.6,0.6,0.6,200,2.4,2.4,2.4,2.4,50,0.0,1.0
2012-10-26,0.6,0.6,0.6,0.6,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2012-10-31,0.6,0.6,0.6,0.6,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2012-11-01,0.6,0.6,0.6,0.6,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2012-11-02,0.6,0.6,0.6,0.6,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2012-11-05,0.6,0.6,0.6,0.6,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2012-11-06,0.6,0.6,0.6,0.6,50,2.4,2.4,2.4,2.4,12.5,0.0,1.0
2012-11-07,0.6,0.6,0.6,0.6,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2012-11-08,0.6,0.6,0.6,0.6,503,2.4,2.4,2.4,2.4,125.75,0.0,1.0
2012-11-09,0.6,0.6,0.6,0.6,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2012-11-12,0.6,0.6,0.6,0.6,8,2.4,2.4,2.4,2.4,2,0.0,1.0
2012-11-13,0.6,0.6,0.6,0.6,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2012-11-14,0.6,0.6,0.6,0.6,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2012-11-15,0.5101,0.55,0.5101,0.5499,3132,2.0404,2.2,2.0404,2.1996,783,0.0,1.0
2012-11-16,0.5101,0.5101,0.5101,0.5101,0,2.0404,2.0404,2.0404,2.0404,0,0.0,1.0
2012-11-19,0.5101,0.5101,0.5101,0.5101,0,2.0404,2.0404,2.0404,2.0404,0,0.0,1.0
2012-11-20,0.5488,0.5489,0.3711,0.47,4597,2.1952,2.1956,1.4844,1.88,1149.25,0.0,1.0
2012-11-21,0.55,0.55,0.549,0.549,2050,2.2,2.2,2.196,2.196,512.5,0.0,1.0
2012-11-23,0.55,0.55,0.55,0.55,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2012-11-26,0.55,0.55,0.55,0.55,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2012-11-27,0.55,0.55,0.55,0.55,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2012-11-28,0.51,0.5101,0.51,0.5101,400,2.04,2.0404,2.04,2.0404,100,0.0,1.0
2012-11-29,0.749,0.7499,0.5943,0.7499,4459,2.996,2.9996,2.3772,2.9996,1114.75,0.0,1.0
2012-11-30,0.6,0.74,0.6,0.74,899,2.4,2.96,2.4,2.96,224.75,0.0,1.0
2012-12-03,0.7,0.74,0.6979,0.74,1100,2.8,2.96,2.7916,2.96,275,0.0,1.0
2012-12-04,0.5602,0.5942,0.5602,0.5942,200,2.2408,2.3768,2.2408,2.3768,50,0.0,1.0
2012-12-05,0.5602,0.5602,0.5602,0.5602,0,2.2408,2.2408,2.2408,2.2408,0,0.0,1.0
2012-12-06,0.57,0.57,0.5699,0.57,600,2.28,2.28,2.2796,2.28,150,0.0,1.0
2012-12-07,0.64,0.64,0.64,0.64,100,2.56,2.56,2.56,2.56,25,0.0,1.0
2012-12-10,0.64,0.64,0.64,0.64,0,2.56,2.56,2.56,2.56,0,0.0,1.0
2012-12-11,0.64,0.64,0.64,0.64,0,2.56,2.56,2.56,2.56,0,0.0,1.0
2012-12-12,0.64,0.64,0.64,0.64,0,2.56,2.56,2.56,2.56,0,0.0,1.0
2012-12-13,0.71,0.71,0.71,0.71,100,2.84,2.84,2.84,2.84,25,0.0,1.0
2012-12-14,3.99,4.18,2.575,2.92,48429,3.99,4.18,2.575,2.92,48429,0.0,0.25
2012-12-17,3.5,4.98,3.45,4.6,29289,3.5,4.98,3.45,4.6,29289,0.0,1.0
2012-12-18,4.72,7.23,3.5,3.5,628584,4.72,7.23,3.5,3.5,628584,0.0,1.0
2012-12-19,8.19,8.2,4.71,5.46,475008,8.19,8.2,4.71,5.46,475008,0.0,1.0
2012-12-20,5.9,7.6,5.63,7.35,843349,5.9,7.6,5.63,7.35,843349,0.0,1.0
2012-12-21,5.7,6.2,5.28,5.97,80351,5.7,6.2,5.28,5.97,80351,0.0,1.0
2012-12-24,5.81,6.56,5.6,5.87,158967,5.81,6.56,5.6,5.87,158967,0.0,1.0
2012-12-26,5.25,5.756,4.9501,5.72,73000,5.25,5.756,4.9501,5.72,73000,0.0,1.0
2012-12-27,4.85,5.4,4.61,5.39,45950,4.85,5.4,4.61,5.39,45950,0.0,1.0
2012-12-28,4.3212,4.83,4.1001,4.83,62276,4.3212,4.83,4.1001,4.83,62276,0.0,1.0
2012-12-31,4.51,4.7,4.24,4.4,40151,4.51,4.7,4.24,4.4,40151,0.0,1.0
2013-01-02,4.33,4.85,4.251,4.75,24296,4.33,4.85,4.251,4.75,24296,0.0,1.0
2013-01-03,4.3,4.3,4.15,4.26,18127,4.3,4.3,4.15,4.26,18127,0.0,1.0
2013-01-04,4.21,4.3699,4.1,4.35,10426,4.21,4.3699,4.1,4.35,10426,0.0,1.0
2013-01-07,4.0524,4.27,4.03,4.13,13840,4.0524,4.27,4.03,4.13,13840,0.0,1.0
2013-01-08,4.26,4.26,4.11,4.18,20383,4.26,4.26,4.11,4.18,20383,0.0,1.0
2013-01-09,4.31,4.65,4.2,4.2,41158,4.31,4.65,4.2,4.2,41158,0.0,1.0
2013-01-10,4.3899,4.5,4.2901,4.2901,9142,4.3899,4.5,4.2901,4.2901,9142,0.0,1.0
2013-01-11,4.47,4.5,4.31,4.4,6797,4.47,4.5,4.31,4.4,6797,0.0,1.0
2013-01-14,4.7,4.82,4.3744,4.5,17786,4.7,4.82,4.3744,4.5,17786,0.0,1.0
2013-01-15,5.056,5.199,4.7101,4.75,57400,5.056,5.199,4.7101,4.75,57400,0.0,1.0
2013-01-16,6.08,6.2799,5.25,5.25,169756,6.08,6.2799,5.25,5.25,169756,0.0,1.0
2013-01-17,5.35,6.48,5.25,6.4,84307,5.35,6.48,5.25,6.4,84307,0.0,1.0
2013-01-18,4.87,5.45,4.58,5.36,100559,4.87,5.45,4.58,5.36,100559,0.0,1.0
2013-01-22,4.52,4.9,4.51,4.9,32711,4.52,4.9,4.51,4.9,32711,0.0,1.0
2013-01-23,4.5,4.7399,4.29,4.58,19399,4.5,4.7399,4.29,4.58,19399,0.0,1.0
2013-01-24,4.37,4.4999,4.2702,4.47,6171,4.37,4.4999,4.2702,4.47,6171,0.0,1.0
2013-01-25,4.17,4.48,4.17,4.48,19327,4.17,4.48,4.17,4.48,19327,0.0,1.0
2013-01-28,4.31,4.3599,4.19,4.2299,17208,4.31,4.3599,4.19,4.2299,17208,0.0,1.0
2013-01-29,4.2601,4.2601,4.23,4.23,490,4.2601,4.2601,4.23,4.23,490,0.0,1.0
2013-01-30,4.17,4.2799,4.16,4.2799,3596,4.17,4.2799,4.16,4.2799,3596,0.0,1.0
2013-01-31,4.25,4.25,4.1,4.11,1123,4.25,4.25,4.1,4.11,1123,0.0,1.0
2013-02-01,4.25,4.25,4.1,4.15,2000,4.25,4.25,4.1,4.15,2000,0.0,1.0
2013-02-04,4.44,4.56,4.1,4.1,25452,4.44,4.56,4.1,4.1,25452,0.0,1.0
2013-02-05,4.3799,4.39,4.21,4.39,1960,4.3799,4.39,4.21,4.39,1960,0.0,1.0
2013-02-06,4.36,4.39,4.29,4.39,6793,4.36,4.39,4.29,4.39,6793,0.0,1.0
2013-02-07,4.44,4.53,4.31,4.53,3900,4.44,4.53,4.31,4.53,3900,0.0,1.0
2013-02-08,4.7197,4.8786,4.5,4.58,7511,4.7197,4.8786,4.5,4.58,7511,0.0,1.0
2013-02-11,4.66,4.84,4.66,4.75,19284,4.66,4.84,4.66,4.75,19284,0.0,1.0
2013-02-12,4.5358,4.66,4.3501,4.66,16784,4.5358,4.66,4.3501,4.66,16784,0.0,1.0
2013-02-13,4.5,4.57,4.48,4.5699,6707,4.5,4.57,4.48,4.5699,6707,0.0,1.0
2013-02-14,4.26,4.49,4.25,4.49,800,4.26,4.49,4.25,4.49,800,0.0,1.0
2013-02-15,3.45,4.57,3.41,4.57,95852,3.45,4.57,3.41,4.57,95852,0.0,1.0
2013-02-19,3.4,3.61,3.245,3.39,10209,3.4,3.61,3.245,3.39,10209,0.0,1.0
2013-02-20,3.48,3.6199,3.48,3.6199,5200,3.48,3.6199,3.48,3.6199,5200,0.0,1.0
2013-02-21,3.4199,3.5,3.27,3.5,12987,3.4199,3.5,3.27,3.5,12987,0.0,1.0
2013-02-22,3.25,3.35,3.25,3.35,1400,3.25,3.35,3.25,3.35,1400,0.0,1.0
2013-02-25,3.1,3.31,3.1,3.31,973,3.1,3.31,3.1,3.31,973,0.0,1.0
2013-02-26,2.9452,3.46,2.89,3.46,18996,2.9452,3.46,2.89,3.46,18996,0.0,1.0
2013-02-27,2.9452,2.9452,2.9452,2.9452,0,2.9452,2.9452,2.9452,2.9452,0,0.0,1.0
2013-02-28,3.04,3.1689,2.85,2.85,17240,3.04,3.1689,2.85,2.85,17240,0.0,1.0
2013-03-01,3.12,3.45,2.8601,3.17,3900,3.12,3.45,2.8601,3.17,3900,0.0,1.0
2013-03-04,2.88,3.07,2.55,3.07,9905,2.88,3.07,2.55,3.07,9905,0.0,1.0
2013-03-05,2.79,2.9,2.7109,2.7109,1685,2.79,2.9,2.7109,2.7109,1685,0.0,1.0
2013-03-06,2.8828,2.89,2.88,2.89,800,2.8828,2.89,2.88,2.89,800,0.0,1.0
2013-03-07,2.66,2.84,2.66,2.76,10040,2.66,2.84,2.66,2.76,10040,0.0,1.0
2013-03-08,2.66,2.66,2.66,2.66,30,2.66,2.66,2.66,2.66,30,0.0,1.0
2013-03-11,3.846,4.0,2.82,2.86,147531,3.846,4.0,2.82,2.86,147531,0.0,1.0
2013-03-12,3.97,5.69,3.9301,4.0,430175,3.97,5.69,3.9301,4.0,430175,0.0,1.0
2013-03-13,3.6301,4.19,3.551,3.97,53629,3.6301,4.19,3.551,3.97,53629,0.0,1.0
2013-03-14,3.42,3.7999,3.38,3.58,37448,3.42,3.7999,3.38,3.58,37448,0.0,1.0
2013-03-15,3.44,3.67,3.3,3.3699,22879,3.44,3.67,3.3,3.3699,22879,0.0,1.0
2013-03-18,3.55,3.74,3.462,3.4999,21438,3.55,3.74,3.462,3.4999,21438,0.0,1.0
2013-03-19,3.29,3.44,3.14,3.36,14888,3.29,3.44,3.14,3.36,14888,0.0,1.0
2013-03-20,3.1901,3.3499,3.1901,3.2999,12897,3.1901,3.3499,3.1901,3.2999,12897,0.0,1.0
2013-03-21,3.15,3.28,3.07,3.1701,11345,3.15,3.28,3.07,3.1701,11345,0.0,1.0
2013-03-22,3.23,3.28,3.15,3.24,8723,3.23,3.28,3.15,3.24,8723,0.0,1.0
2013-03-25,3.4,3.48,3.22,3.23,6800,3.4,3.48,3.22,3.23,6800,0.0,1.0
2013-03-26,3.16,3.44,3.15,3.44,10821,3.16,3.44,3.15,3.44,10821,0.0,1.0
2013-03-27,3.1999,3.2,3.0656,3.1999,4290,3.1999,3.2,3.0656,3.1999,4290,0.0,1.0
2013-03-28,3.2,3.25,3.12,3.225,17610,3.2,3.25,3.12,3.225,17610,0.0,1.0
2013-04-01,3.2,3.25,3.16,3.2,9811,3.2,3.25,3.16,3.2,9811,0.0,1.0
2013-04-02,4.73,4.74,3.12,3.225,882206,4.73,4.74,3.12,3.225,882206,0.0,1.0
2013-04-03,4.12,5.45,3.89,4.83,797363,4.12,5.45,3.89,4.83,797363,0.0,1.0
2013-04-04,3.54,4.2,3.5,4.17,136326,3.54,4.2,3.5,4.17,136326,0.0,1.0
2013-04-05,3.4997,3.72,3.301,3.5,84671,3.4997,3.72,3.301,3.5,84671,0.0,1.0
2013-04-08,3.32,3.7892,3.31,3.56,80976,3.32,3.7892,3.31,3.56,80976,0.0,1.0
2013-04-09,3.45,3.49,3.2,3.35,99779,3.45,3.49,3.2,3.35,99779,0.0,1.0
2013-04-10,3.41,3.45,3.3101,3.45,31560,3.41,3.45,3.3101,3.45,31560,0.0,1.0
2013-04-11,3.26,3.59,3.24,3.4,53847,3.26,3.59,3.24,3.4,53847,0.0,1.0
2013-04-12,3.17,3.28,3.111,3.27,18619,3.17,3.28,3.111,3.27,18619,0.0,1.0
2013-04-15,3.05,3.18,3.05,3.18,17881,3.05,3.18,3.05,3.18,17881,0.0,1.0
2013-04-16,3.25,3.38,3.089,3.1,43446,3.25,3.38,3.089,3.1,43446,0.0,1.0
2013-04-17,3.2,3.38,3.1,3.27,8564,3.2,3.38,3.1,3.27,8564,0.0,1.0
2013-04-18,3.26,3.3599,3.11,3.3589,7690,3.26,3.3599,3.11,3.3589,7690,0.0,1.0
2013-04-19,3.3,3.36,3.1,3.18,16597,3.3,3.36,3.1,3.18,16597,0.0,1.0
2013-04-22,3.22,3.2993,3.14,3.2899,7402,3.22,3.2993,3.14,3.2899,7402,0.0,1.0
2013-04-23,3.25,3.58,3.1952,3.1999,158827,3.25,3.58,3.1952,3.1999,158827,0.0,1.0
2013-04-24,3.3201,3.4599,3.25,3.3,76138,3.3201,3.4599,3.25,3.3,76138,0.0,1.0
2013-04-25,3.34,3.4596,3.3301,3.3799,9902,3.34,3.4596,3.3301,3.3799,9902,0.0,1.0
2013-04-26,3.3,3.36,3.26,3.36,22010,3.3,3.36,3.26,3.36,22010,0.0,1.0
2013-04-29,3.39,3.4494,3.3301,3.3961,1900,3.39,3.4494,3.3301,3.3961,1900,0.0,1.0
2013-04-30,3.27,3.3865,3.26,3.32,3720,3.27,3.3865,3.26,3.32,3720,0.0,1.0
2013-05-01,3.33,3.36,3.25,3.34,12100,3.33,3.36,3.25,3.34,12100,0.0,1.0
2013-05-02,3.3597,3.3597,3.2501,3.2501,4248,3.3597,3.3597,3.2501,3.2501,4248,0.0,1.0
2013-05-03,3.274,3.3,3.25,3.28,7700,3.274,3.3,3.25,3.28,7700,0.0,1.0
2013-05-06,3.2601,3.3,3.251,3.3,1407,3.2601,3.3,3.251,3.3,1407,0.0,1.0
2013-05-07,3.26,3.38,3.25,3.3099,16170,3.26,3.38,3.25,3.3099,16170,0.0,1.0
2013-05-08,3.2899,3.33,3.16,3.221,13412,3.2899,3.33,3.16,3.221,13412,0.0,1.0
2013-05-09,3.3311,3.336,3.17,3.1706,1150,3.3311,3.336,3.17,3.1706,1150,0.0,1.0
2013-05-10,3.209,3.2199,3.121,3.215,3811,3.209,3.2199,3.121,3.215,3811,0.0,1.0
2013-05-13,3.3299,3.3299,3.3299,3.3299,100,3.3299,3.3299,3.3299,3.3299,100,0.0,1.0
2013-05-14,3.1976,3.3,3.151,3.2325,12095,3.1976,3.3,3.151,3.2325,12095,0.0,1.0
2013-05-15,3.2899,3.29,3.18,3.29,4450,3.2899,3.29,3.18,3.29,4450,0.0,1.0
2013-05-16,3.37,3.37,3.28,3.28,3200,3.37,3.37,3.28,3.28,3200,0.0,1.0
2013-05-17,3.61,3.7899,3.3699,3.37,65958,3.61,3.7899,3.3699,3.37,65958,0.0,1.0
2013-05-20,3.6,3.86,3.49,3.73,40120,3.6,3.86,3.49,3.73,40120,0.0,1.0
2013-05-21,3.49,3.71,3.4801,3.62,6524,3.49,3.71,3.4801,3.62,6524,0.0,1.0
2013-05-22,3.8099,3.89,3.381,3.55,131719,3.8099,3.89,3.381,3.55,131719,0.0,1.0
2013-05-23,3.24,4.19,3.18,3.99,178951,3.24,4.19,3.18,3.99,178951,0.0,1.0
2013-05-24,3.23,3.289,3.11,3.23,15852,3.23,3.289,3.11,3.23,15852,0.0,1.0
2013-05-28,3.06,3.18,3.05,3.18,14926,3.06,3.18,3.05,3.18,14926,0.0,1.0
2013-05-29,2.9,3.03,2.9,3.03,26254,2.9,3.03,2.9,3.03,26254,0.0,1.0
2013-05-30,2.76,2.94,2.74,2.94,15011,2.76,2.94,2.74,2.94,15011,0.0,1.0
2013-05-31,2.71,2.7599,2.71,2.71,6593,2.71,2.7599,2.71,2.71,6593,0.0,1.0
2013-06-03,2.63,2.7394,2.56,2.62,12718,2.63,2.7394,2.56,2.62,12718,0.0,1.0
2013-06-04,2.84,2.9291,2.64,2.64,11984,2.84,2.9291,2.64,2.64,11984,0.0,1.0
2013-06-05,2.8397,2.89,2.7,2.84,6526,2.8397,2.89,2.7,2.84,6526,0.0,1.0
2013-06-06,2.92,2.94,2.77,2.77,9423,2.92,2.94,2.77,2.77,9423,0.0,1.0
2013-06-07,2.8401,2.94,2.8401,2.89,4100,2.8401,2.94,2.8401,2.89,4100,0.0,1.0
2013-06-10,2.74,2.89,2.7301,2.89,6208,2.74,2.89,2.7301,2.89,6208,0.0,1.0
2013-06-11,2.78,2.83,2.6,2.79,3350,2.78,2.83,2.6,2.79,3350,0.0,1.0
2013-06-12,2.77,2.79,2.77,2.78,400,2.77,2.79,2.77,2.78,400,0.0,1.0
2013-06-13,2.71,2.7399,2.65,2.65,6299,2.71,2.7399,2.65,2.65,6299,0.0,1.0
2013-06-14,2.74,2.74,2.65,2.68,1450,2.74,2.74,2.65,2.68,1450,0.0,1.0
2013-06-17,2.66,2.72,2.65,2.66,1800,2.66,2.72,2.65,2.66,1800,0.0,1.0
2013-06-18,2.76,2.76,2.76,2.76,200,2.76,2.76,2.76,2.76,200,0.0,1.0
2013-06-19,2.99,2.99,2.66,2.66,9310,2.99,2.99,2.66,2.66,9310,0.0,1.0
2013-06-20,2.94,2.98,2.82,2.98,3210,2.94,2.98,2.82,2.98,3210,0.0,1.0
2013-06-21,2.88,2.89,2.79,2.85,4800,2.88,2.89,2.79,2.85,4800,0.0,1.0
2013-06-24,2.9,2.9293,2.9,2.9293,200,2.9,2.9293,2.9,2.9293,200,0.0,1.0
2013-06-25,2.85,2.93,2.79,2.9,4099,2.85,2.93,2.79,2.9,4099,0.0,1.0
2013-06-26,2.83,2.83,2.8,2.81,600,2.83,2.83,2.8,2.81,600,0.0,1.0
2013-06-27,2.83,2.83,2.83,2.83,0,2.83,2.83,2.83,2.83,0,0.0,1.0
2013-06-28,2.76,2.78,2.76,2.76,11200,2.76,2.78,2.76,2.76,11200,0.0,1.0
2013-07-01,2.95,2.95,2.76,2.76,7082,2.95,2.95,2.76,2.76,7082,0.0,1.0
2013-07-02,2.7801,2.88,2.78,2.88,2010,2.7801,2.88,2.78,2.88,2010,0.0,1.0
2013-07-03,2.89,2.99,2.7401,2.9,13009,2.89,2.99,2.7401,2.9,13009,0.0,1.0
2013-07-05,2.79,2.84,2.78,2.82,900,2.79,2.84,2.78,2.82,900,0.0,1.0
2013-07-08,2.71,2.71,2.68,2.69,826,2.71,2.71,2.68,2.69,826,0.0,1.0
2013-07-09,2.9,2.91,2.8786,2.8786,6430,2.9,2.91,2.8786,2.8786,6430,0.0,1.0
2013-07-10,2.84,2.84,2.84,2.84,101,2.84,2.84,2.84,2.84,101,0.0,1.0
2013-07-11,2.78,2.9,2.77,2.82,2690,2.78,2.9,2.77,2.82,2690,0.0,1.0
2013-07-12,2.8101,2.8101,2.8101,2.8101,400,2.8101,2.8101,2.8101,2.8101,400,0.0,1.0
2013-07-15,2.79,2.8891,2.71,2.854,1200,2.79,2.8891,2.71,2.854,1200,0.0,1.0
2013-07-16,2.8,2.8,2.7,2.7,1106,2.8,2.8,2.7,2.7,1106,0.0,1.0
2013-07-17,2.72,2.76,2.72,2.73,4648,2.72,2.76,2.72,2.73,4648,0.0,1.0
2013-07-18,2.72,2.72,2.72,2.72,0,2.72,2.72,2.72,2.72,0,0.0,1.0
2013-07-19,2.74,2.8,2.74,2.799,6700,2.74,2.8,2.74,2.799,6700,0.0,1.0
2013-07-22,2.74,2.75,2.73,2.73,871,2.74,2.75,2.73,2.73,871,0.0,1.0
2013-07-23,2.74,2.74,2.74,2.74,0,2.74,2.74,2.74,2.74,0,0.0,1.0
2013-07-24,2.73,2.75,2.73,2.73,800,2.73,2.75,2.73,2.73,800,0.0,1.0
2013-07-25,2.79,2.8,2.74,2.7401,1100,2.79,2.8,2.74,2.7401,1100,0.0,1.0
2013-07-26,2.77,2.77,2.74,2.7401,2755,2.77,2.77,2.74,2.7401,2755,0.0,1.0
2013-07-29,2.73,2.74,2.6619,2.74,18607,2.73,2.74,2.6619,2.74,18607,0.0,1.0
2013-07-30,2.73,2.73,2.64,2.71,8574,2.73,2.73,2.64,2.71,8574,0.0,1.0
2013-07-31,2.78,2.78,2.64,2.65,2200,2.78,2.78,2.64,2.65,2200,0.0,1.0
2013-08-01,2.77,2.77,2.662,2.662,420,2.77,2.77,2.662,2.662,420,0.0,1.0
2013-08-02,2.77,2.77,2.68,2.68,2300,2.77,2.77,2.68,2.68,2300,0.0,1.0
2013-08-05,2.88,3.24,2.72,2.72,48485,2.88,3.24,2.72,2.72,48485,0.0,1.0
2013-08-06,2.89,2.89,2.89,2.89,794596,2.89,2.89,2.89,2.89,794596,0.0,1.0
2013-08-07,3.1,3.97,3.06,3.97,104234,3.1,3.97,3.06,3.97,104234,0.0,1.0
2013-08-08,2.98,3.1982,2.95,3.17,53176,2.98,3.1982,2.95,3.17,53176,0.0,1.0
2013-08-09,2.98,2.98,2.98,2.98,797484,2.98,2.98,2.98,2.98,797484,0.0,1.0
2013-08-12,3.56,3.9199,3.4701,3.89,101362,3.56,3.9199,3.4701,3.89,101362,0.0,1.0
2013-08-13,3.7,3.9,3.47,3.5,46547,3.7,3.9,3.47,3.5,46547,0.0,1.0
2013-08-14,3.59,3.8285,3.5,3.8285,22637,3.59,3.8285,3.5,3.8285,22637,0.0,1.0
2013-08-15,3.53,3.53,3.5,3.5001,4400,3.53,3.53,3.5,3.5001,4400,0.0,1.0
2013-08-16,3.51,3.709,3.5,3.52,18104,3.51,3.709,3.5,3.52,18104,0.0,1.0
2013-08-19,3.42,3.6799,3.4001,3.47,3164,3.42,3.6799,3.4001,3.47,3164,0.0,1.0
2013-08-20,3.86,4.2806,3.43,3.43,133406,3.86,4.2806,3.43,3.43,133406,0.0,1.0
2013-08-21,3.8589,4.1381,3.61,3.92,39194,3.8589,4.1381,3.61,3.92,39194,0.0,1.0
2013-08-22,4.16,4.24,3.88,3.9,75356,4.16,4.24,3.88,3.9,75356,0.0,1.0
2013-08-23,4.021,5.1,3.8,4.3,422024,4.021,5.1,3.8,4.3,422024,0.0,1.0
2013-08-26,4.19,4.3899,4.0001,4.1,44942,4.19,4.3899,4.0001,4.1,44942,0.0,1.0
2013-08-27,4.2,4.29,3.9,4.09,44580,4.2,4.29,3.9,4.09,44580,0.0,1.0
2013-08-28,4.03,4.3,4.0,4.1,23037,4.03,4.3,4.0,4.1,23037,0.0,1.0
2013-08-29,3.89,4.042,3.88,3.91,11910,3.89,4.042,3.88,3.91,11910,0.0,1.0
2013-08-30,4.07,4.16,3.89,3.89,9045,4.07,4.16,3.89,3.89,9045,0.0,1.0
2013-09-03,4.04,4.19,3.9402,4.19,17165,4.04,4.19,3.9402,4.19,17165,0.0,1.0
2013-09-04,3.8301,4.04,3.7801,4.04,8761,3.8301,4.04,3.7801,4.04,8761,0.0,1.0
2013-09-05,3.87,3.95,3.821,3.84,5200,3.87,3.95,3.821,3.84,5200,0.0,1.0
2013-09-06,3.94,4.0393,3.831,3.9792,2160,3.94,4.0393,3.831,3.9792,2160,0.0,1.0
2013-09-09,4.0299,4.06,3.95,4.03,6913,4.0299,4.06,3.95,4.03,6913,0.0,1.0
2013-09-10,3.95,4.28,3.83,4.06,18631,3.95,4.28,3.83,4.06,18631,0.0,1.0
2013-09-11,4.0495,4.0495,3.92,3.92,4896,4.0495,4.0495,3.92,3.92,4896,0.0,1.0
2013-09-12,4.07,4.1898,4.05,4.15,3465,4.07,4.1898,4.05,4.15,3465,0.0,1.0
2013-09-13,4.06,4.06,3.95,3.95,800,4.06,4.06,3.95,3.95,800,0.0,1.0
2013-09-16,4.0,4.2,3.99,4.16,6495,4.0,4.2,3.99,4.16,6495,0.0,1.0
2013-09-17,3.935,4.01,3.86,4.0,27351,3.935,4.01,3.86,4.0,27351,0.0,1.0
2013-09-18,3.86,3.98,3.86,3.98,13638,3.86,3.98,3.86,3.98,13638,0.0,1.0
2013-09-19,3.91,3.92,3.86,3.92,7084,3.91,3.92,3.86,3.92,7084,0.0,1.0
2013-09-20,3.91,3.91,3.87,3.87,1462,3.91,3.91,3.87,3.87,1462,0.0,1.0
2013-09-23,3.8,3.92,3.8,3.9,6931,3.8,3.92,3.8,3.9,6931,0.0,1.0
2013-09-24,3.53,3.7,3.51,3.6999,6500,3.53,3.7,3.51,3.6999,6500,0.0,1.0
2013-09-25,3.6,3.6392,3.48,3.48,4973,3.6,3.6392,3.48,3.48,4973,0.0,1.0
2013-09-26,3.61,3.76,3.59,3.59,3864,3.61,3.76,3.59,3.59,3864,0.0,1.0
2013-09-27,3.71,3.71,3.6,3.601,5925,3.71,3.71,3.6,3.601,5925,0.0,1.0
2013-09-30,3.68,3.68,3.5,3.54,5350,3.68,3.68,3.5,3.54,5350,0.0,1.0
2013-10-01,3.64,3.699,3.5601,3.6,2300,3.64,3.699,3.5601,3.6,2300,0.0,1.0
2013-10-02,3.6899,3.6899,3.5501,3.5501,3601,3.6899,3.6899,3.5501,3.5501,3601,0.0,1.0
2013-10-03,3.69,3.69,3.55,3.5502,1436,3.69,3.69,3.55,3.5502,1436,0.0,1.0
2013-10-04,3.65,3.6792,3.5,3.5,700,3.65,3.6792,3.5,3.5,700,0.0,1.0
2013-10-07,4.05,4.15,3.6987,3.6987,10735,4.05,4.15,3.6987,3.6987,10735,0.0,1.0
2013-10-08,4.02,4.49,3.949,4.13,47473,4.02,4.49,3.949,4.13,47473,0.0,1.0
2013-10-09,4.15,4.3781,4.02,4.02,3241,4.15,4.3781,4.02,4.02,3241,0.0,1.0
2013-10-10,4.1799,4.3547,4.07,4.2,5000,4.1799,4.3547,4.07,4.2,5000,0.0,1.0
2013-10-11,4.02,4.3,3.9174,4.3,5700,4.02,4.3,3.9174,4.3,5700,0.0,1.0
2013-10-14,3.96,4.15,3.9401,4.15,2750,3.96,4.15,3.9401,4.15,2750,0.0,1.0
2013-10-15,4.09,4.09,3.98,3.98,2100,4.09,4.09,3.98,3.98,2100,0.0,1.0
2013-10-16,3.731,4.95,3.731,4.14,106704,3.731,4.95,3.731,4.14,106704,0.0,1.0
2013-10-17,4.02,4.05,3.8104,3.88,13222,4.02,4.05,3.8104,3.88,13222,0.0,1.0
2013-10-18,3.99,4.14,3.8101,4.03,6019,3.99,4.14,3.8101,4.03,6019,0.0,1.0
2013-10-21,4.1294,4.4,4.01,4.4,15281,4.1294,4.4,4.01,4.4,15281,0.0,1.0
2013-10-22,4.02,4.2,4.02,4.14,1490,4.02,4.2,4.02,4.14,1490,0.0,1.0
2013-10-23,4.05,4.05,3.86,4.05,600,4.05,4.05,3.86,4.05,600,0.0,1.0
2013-10-24,4.05,4.05,3.83,3.83,1137,4.05,4.05,3.83,3.83,1137,0.0,1.0
2013-10-25,4.2586,4.3891,3.93,3.93,6872,4.2586,4.3891,3.93,3.93,6872,0.0,1.0
2013-10-28,4.52,4.74,4.06,4.16,23762,4.52,4.74,4.06,4.16,23762,0.0,1.0
2013-10-29,4.54,4.75,4.5,4.52,3551,4.54,4.75,4.5,4.52,3551,0.0,1.0
2013-10-30,4.45,4.59,4.23,4.56,5650,4.45,4.59,4.23,4.56,5650,0.0,1.0
2013-10-31,4.67,4.6899,4.1253,4.41,9899,4.67,4.6899,4.1253,4.41,9899,0.0,1.0
2013-11-01,4.69,4.69,4.55,4.55,4506,4.69,4.69,4.55,4.55,4506,0.0,1.0
2013-11-04,4.2201,4.73,4.2201,4.73,9580,4.2201,4.73,4.2201,4.73,9580,0.0,1.0
2013-11-05,4.31,4.6388,4.21,4.6388,3486,4.31,4.6388,4.21,4.6388,3486,0.0,1.0
2013-11-06,4.32,4.4891,4.3,4.32,720,4.32,4.4891,4.3,4.32,720,0.0,1.0
2013-11-07,4.18,4.42,4.1,4.39,12401,4.18,4.42,4.1,4.39,12401,0.0,1.0
2013-11-08,4.1,4.129,4.1,4.1001,3387,4.1,4.129,4.1,4.1001,3387,0.0,1.0
2013-11-11,4.0399,4.2,3.92,4.1,3141,4.0399,4.2,3.92,4.1,3141,0.0,1.0
2013-11-12,4.17,4.18,3.94,4.05,2300,4.17,4.18,3.94,4.05,2300,0.0,1.0
2013-11-13,3.93,4.1899,3.93,4.1,8970,3.93,4.1899,3.93,4.1,8970,0.0,1.0
2013-11-14,3.9783,4.07,3.9783,4.07,1400,3.9783,4.07,3.9783,4.07,1400,0.0,1.0
2013-11-15,3.85,3.96,3.82,3.83,4905,3.85,3.96,3.82,3.83,4905,0.0,1.0
2013-11-18,3.65,3.98,3.65,3.76,6264,3.65,3.98,3.65,3.76,6264,0.0,1.0
2013-11-19,3.84,3.84,3.59,3.8,6409,3.84,3.84,3.59,3.8,6409,0.0,1.0
2013-11-20,3.8,3.9,3.79,3.9,4100,3.8,3.9,3.79,3.9,4100,0.0,1.0
2013-11-21,4.19,4.19,3.91,3.91,4622,4.19,4.19,3.91,3.91,4622,0.0,1.0
2013-11-22,4.3,4.3,4.1,4.15,15713,4.3,4.3,4.1,4.15,15713,0.0,1.0
2013-11-25,4.4,4.75,4.27,4.27,59166,4.4,4.75,4.27,4.27,59166,0.0,1.0
2013-11-26,4.5486,4.9775,4.46,4.4999,137941,4.5486,4.9775,4.46,4.4999,137941,0.0,1.0
2013-11-27,4.89,4.99,4.59,4.6,70372,4.89,4.99,4.59,4.6,70372,0.0,1.0
2013-11-29,4.41,5.03,4.37,4.99,53724,4.41,5.03,4.37,4.99,53724,0.0,1.0
2013-12-02,4.41,4.41,4.41,4.41,5385259,4.41,4.41,4.41,4.41,5385259,0.0,1.0
2013-12-03,7.33,9.17,7.06,7.22,1618620,7.33,9.17,7.06,7.22,1618620,0.0,1.0
2013-12-04,6.86,7.6999,6.811,7.02,261436,6.86,7.6999,6.811,7.02,261436,0.0,1.0
2013-12-05,7.45,8.6,6.82,6.82,1157160,7.45,8.6,6.82,6.82,1157160,0.0,1.0
2013-12-06,8.4,9.65,7.89,9.14,1755094,8.4,9.65,7.89,9.14,1755094,0.0,1.0
2013-12-09,8.1999,8.53,7.77,8.42,305292,8.1999,8.53,7.77,8.42,305292,0.0,1.0
2013-12-10,8.12,8.435,7.75,8.1,184208,8.12,8.435,7.75,8.1,184208,0.0,1.0
2013-12-11,8.0,8.44,7.8,8.2,98608,8.0,8.44,7.8,8.2,98608,0.0,1.0
2013-12-12,7.82,8.97,7.65,8.04,522411,7.82,8.97,7.65,8.04,522411,0.0,1.0
2013-12-13,7.8446,7.99,7.66,7.78,83790,7.8446,7.99,7.66,7.78,83790,0.0,1.0
2013-12-16,7.47,7.96,7.3799,7.75,118902,7.47,7.96,7.3799,7.75,118902,0.0,1.0
2013-12-17,7.18,7.5,7.17,7.37,85544,7.18,7.5,7.17,7.37,85544,0.0,1.0
2013-12-18,7.2949,8.0,7.15,7.18,167292,7.2949,8.0,7.15,7.18,167292,0.0,1.0
2013-12-19,7.06,7.3,7.02,7.3,38538,7.06,7.3,7.02,7.3,38538,0.0,1.0
2013-12-20,7.06,7.25,7.0501,7.1,75275,7.06,7.25,7.0501,7.1,75275,0.0,1.0
2013-12-23,6.97,7.35,6.92,7.07,69667,6.97,7.35,6.92,7.07,69667,0.0,1.0
2013-12-24,6.98,7.05,6.94,6.94,16276,6.98,7.05,6.94,6.94,16276,0.0,1.0
2013-12-26,6.81,7.08,6.8,7.0,40717,6.81,7.08,6.8,7.0,40717,0.0,1.0
2013-12-27,6.67,7.0377,6.65,6.85,69268,6.67,7.0377,6.65,6.85,69268,0.0,1.0
2013-12-30,6.71,6.82,6.55,6.78,41993,6.71,6.82,6.55,6.78,41993,0.0,1.0
2013-12-31,7.75,8.0,6.71,6.71,215657,7.75,8.0,6.71,6.71,215657,0.0,1.0
2014-01-02,7.65,8.0,7.45,8.0,85602,7.65,8.0,7.45,8.0,85602,0.0,1.0
2014-01-03,7.3051,7.61,7.23,7.61,43438,7.3051,7.61,7.23,7.61,43438,0.0,1.0
2014-01-06,7.11,7.25,7.03,7.25,22530,7.11,7.25,7.03,7.25,22530,0.0,1.0
2014-01-07,7.07,7.3,6.75,7.05,60226,7.07,7.3,6.75,7.05,60226,0.0,1.0
2014-01-08,7.55,7.73,7.0375,7.0375,98092,7.55,7.73,7.0375,7.0375,98092,0.0,1.0
2014-01-09,7.15,7.54,7.15,7.54,26203,7.15,7.54,7.15,7.54,26203,0.0,1.0
2014-01-10,7.09,7.29,6.92,7.13,46055,7.09,7.29,6.92,7.13,46055,0.0,1.0
2014-01-13,6.86,7.4596,6.85,7.09,46212,6.86,7.4596,6.85,7.09,46212,0.0,1.0
2014-01-14,6.8,7.01,6.78,6.9,23875,6.8,7.01,6.78,6.9,23875,0.0,1.0
2014-01-15,6.88,6.9999,6.78,6.8201,12427,6.88,6.9999,6.78,6.8201,12427,0.0,1.0
2014-01-16,7.35,7.579,7.13,7.13,61109,7.35,7.579,7.13,7.13,61109,0.0,1.0
2014-01-17,7.24,7.4,7.07,7.4,24148,7.24,7.4,7.07,7.4,24148,0.0,1.0
2014-01-21,7.6999,7.8,7.1201,7.17,68508,7.6999,7.8,7.1201,7.17,68508,0.0,1.0
2014-01-22,7.88,8.49,7.72,7.88,201863,7.88,8.49,7.72,7.88,201863,0.0,1.0
2014-01-23,7.17,7.81,7.15,7.81,67464,7.17,7.81,7.15,7.81,67464,0.0,1.0
2014-01-24,6.86,7.49,6.8501,7.18,62881,6.86,7.49,6.8501,7.18,62881,0.0,1.0
2014-01-27,6.98,7.58,6.8,6.81,90490,6.98,7.58,6.8,6.81,90490,0.0,1.0
2014-01-28,7.45,7.4999,6.98,6.98,48062,7.45,7.4999,6.98,6.98,48062,0.0,1.0
2014-01-29,7.34,7.8,7.14,7.46,86331,7.34,7.8,7.14,7.46,86331,0.0,1.0
2014-01-30,7.29,7.5799,7.22,7.2301,20471,7.29,7.5799,7.22,7.2301,20471,0.0,1.0
2014-01-31,7.02,7.44,7.0,7.1501,56956,7.02,7.44,7.0,7.1501,56956,0.0,1.0
2014-02-03,6.88,7.1784,6.8,7.07,39876,6.88,7.1784,6.8,7.07,39876,0.0,1.0
2014-02-04,6.8,7.2099,6.8,6.85,20080,6.8,7.2099,6.8,6.85,20080,0.0,1.0
2014-02-05,6.77,6.93,6.66,6.85,27947,6.77,6.93,6.66,6.85,27947,0.0,1.0
2014-02-06,6.64,7.03,6.62,6.8,38216,6.64,7.03,6.62,6.8,38216,0.0,1.0
2014-02-07,6.69,6.99,6.64,6.72,16368,6.69,6.99,6.64,6.72,16368,0.0,1.0
2014-02-10,6.66,6.77,6.61,6.77,20059,6.66,6.77,6.61,6.77,20059,0.0,1.0
2014-02-11,6.63,6.739,6.63,6.65,14581,6.63,6.739,6.63,6.65,14581,0.0,1.0
2014-02-12,6.65,6.8,6.6,6.738,19361,6.65,6.8,6.6,6.738,19361,0.0,1.0
2014-02-13,6.64,6.82,6.628,6.628,17783,6.64,6.82,6.628,6.628,17783,0.0,1.0
2014-02-14,6.8,7.28,6.64,6.651,30866,6.8,7.28,6.64,6.651,30866,0.0,1.0
2014-02-18,6.94,6.94,6.7001,6.77,4730,6.94,6.94,6.7001,6.77,4730,0.0,1.0
2014-02-19,6.81,6.96,6.8,6.89,4877,6.81,6.96,6.8,6.89,4877,0.0,1.0
2014-02-20,6.72,6.9,6.7,6.82,8682,6.72,6.9,6.7,6.82,8682,0.0,1.0
2014-02-21,6.66,6.75,6.53,6.72,20140,6.66,6.75,6.53,6.72,20140,0.0,1.0
2014-02-24,6.77,6.77,6.63,6.63,17008,6.77,6.77,6.63,6.63,17008,0.0,1.0
2014-02-25,6.71,6.76,6.6601,6.76,4272,6.71,6.76,6.6601,6.76,4272,0.0,1.0
2014-02-26,6.76,6.8899,6.7401,6.7401,5803,6.76,6.8899,6.7401,6.7401,5803,0.0,1.0
2014-02-27,6.74,6.75,6.65,6.72,5611,6.74,6.75,6.65,6.72,5611,0.0,1.0
2014-02-28,6.56,6.754,6.56,6.73,11924,6.56,6.754,6.56,6.73,11924,0.0,1.0
2014-03-03,6.65,6.75,6.5,6.55,12716,6.65,6.75,6.5,6.55,12716,0.0,1.0
2014-03-04,6.69,6.69,6.5229,6.6,30446,6.69,6.69,6.5229,6.6,30446,0.0,1.0
2014-03-05,6.51,6.8,6.4,6.68,40353,6.51,6.8,6.4,6.68,40353,0.0,1.0
2014-03-06,6.48,6.57,6.45,6.57,18768,6.48,6.57,6.45,6.57,18768,0.0,1.0
2014-03-07,6.61,6.62,6.46,6.4686,8201,6.61,6.62,6.46,6.4686,8201,0.0,1.0
2014-03-10,6.65,6.8099,6.6101,6.8099,10305,6.65,6.8099,6.6101,6.8099,10305,0.0,1.0
2014-03-11,6.45,6.63,6.41,6.6,13727,6.45,6.63,6.41,6.6,13727,0.0,1.0
2014-03-12,6.42,6.4535,6.4,6.42,9578,6.42,6.4535,6.4,6.42,9578,0.0,1.0
2014-03-13,6.2999,6.41,6.28,6.41,26869,6.2999,6.41,6.28,6.41,26869,0.0,1.0
2014-03-14,6.27,6.2801,6.15,6.2801,8072,6.27,6.2801,6.15,6.2801,8072,0.0,1.0
2014-03-17,7.0,7.23,6.3183,6.3183,88421,7.0,7.23,6.3183,6.3183,88421,0.0,1.0
2014-03-18,6.94,7.1,6.91,7.1,42513,6.94,7.1,6.91,7.1,42513,0.0,1.0
2014-03-19,6.95,6.95,6.6175,6.87,20399,6.95,6.95,6.6175,6.87,20399,0.0,1.0
2014-03-20,6.689,6.88,6.61,6.88,16020,6.689,6.88,6.61,6.88,16020,0.0,1.0
2014-03-21,6.4588,6.8,6.4201,6.8,9792,6.4588,6.8,6.4201,6.8,9792,0.0,1.0
2014-03-24,6.6999,6.7199,6.39,6.55,6917,6.6999,6.7199,6.39,6.55,6917,0.0,1.0
2014-03-25,6.6,6.75,6.42,6.67,13830,6.6,6.75,6.42,6.67,13830,0.0,1.0
2014-03-26,6.7,6.7999,6.7,6.7999,406,6.7,6.7999,6.7,6.7999,406,0.0,1.0
2014-03-27,6.43,6.7001,6.4,6.7,2571,6.43,6.7001,6.4,6.7,2571,0.0,1.0
2014-03-28,6.54,6.69,6.43,6.43,34728,6.54,6.69,6.43,6.43,34728,0.0,1.0
2014-03-31,6.5601,6.7,6.55,6.64,7613,6.5601,6.7,6.55,6.64,7613,0.0,1.0
2014-04-01,6.6,6.73,6.55,6.65,12880,6.6,6.73,6.55,6.65,12880,0.0,1.0
2014-04-02,6.37,6.699,6.37,6.551,6740,6.37,6.699,6.37,6.551,6740,0.0,1.0
2014-04-03,6.25,6.4,6.14,6.33,6838,6.25,6.4,6.14,6.33,6838,0.0,1.0
2014-04-04,6.57,6.6899,6.5,6.56,11121,6.57,6.6899,6.5,6.56,11121,0.0,1.0
2014-04-07,6.601,6.6499,6.3734,6.6185,7407,6.601,6.6499,6.3734,6.6185,7407,0.0,1.0
2014-04-08,6.37,6.6999,6.31,6.62,5634,6.37,6.6999,6.31,6.62,5634,0.0,1.0
2014-04-09,6.7199,6.9799,5.94,6.9799,35008,6.7199,6.9799,5.94,6.9799,35008,0.0,1.0
2014-04-10,6.3,6.72,6.3,6.72,24415,6.3,6.72,6.3,6.72,24415,0.0,1.0
2014-04-11,6.1,6.4,6.04,6.31,36600,6.1,6.4,6.04,6.31,36600,0.0,1.0
2014-04-14,4.79,5.6199,4.79,5.0,142074,4.79,5.6199,4.79,5.0,142074,0.0,1.0
2014-04-15,4.21,4.79,4.154,4.79,84896,4.21,4.79,4.154,4.79,84896,0.0,1.0
2014-04-16,4.41,4.6499,4.11,4.25,42124,4.41,4.6499,4.11,4.25,42124,0.0,1.0
2014-04-17,4.32,4.6499,4.3,4.6499,16856,4.32,4.6499,4.3,4.6499,16856,0.0,1.0
2014-04-21,4.3,4.4,4.15,4.4,21815,4.3,4.4,4.15,4.4,21815,0.0,1.0
2014-04-22,4.15,4.5,4.125,4.3001,12369,4.15,4.5,4.125,4.3001,12369,0.0,1.0
2014-04-23,4.34,4.4,4.17,4.23,7629,4.34,4.4,4.17,4.23,7629,0.0,1.0
2014-04-24,4.2196,4.42,4.219,4.31,9401,4.2196,4.42,4.219,4.31,9401,0.0,1.0
2014-04-25,4.18,4.2,4.12,4.18,8202,4.18,4.2,4.12,4.18,8202,0.0,1.0
2014-04-28,4.03,4.2097,4.03,4.18,17691,4.03,4.2097,4.03,4.18,17691,0.0,1.0
2014-04-29,4.0,4.1899,3.9995,4.01,9531,4.0,4.1899,3.9995,4.01,9531,0.0,1.0
2014-04-30,4.03,4.03,3.96,3.99,2496,4.03,4.03,3.96,3.99,2496,0.0,1.0
2014-05-01,3.86,3.9999,3.71,3.7901,8186,3.86,3.9999,3.71,3.7901,8186,0.0,1.0
2014-05-02,4.07,4.08,3.86,4.0789,7350,4.07,4.08,3.86,4.0789,7350,0.0,1.0
2014-05-05,4.01,4.0595,3.92,4.02,5715,4.01,4.0595,3.92,4.02,5715,0.0,1.0
2014-05-06,3.93,4.02,3.92,4.02,9743,3.93,4.02,3.92,4.02,9743,0.0,1.0
2014-05-07,3.93,3.93,3.65,3.87,7262,3.93,3.93,3.65,3.87,7262,0.0,1.0
2014-05-08,3.83,3.92,3.829,3.92,8353,3.83,3.92,3.829,3.92,8353,0.0,1.0
2014-05-09,3.81,3.9891,3.8,3.82,5195,3.81,3.9891,3.8,3.82,5195,0.0,1.0
2014-05-12,3.9,3.9,3.81,3.81,13660,3.9,3.9,3.81,3.81,13660,0.0,1.0
2014-05-13,3.93,3.93,3.8,3.86,8204,3.93,3.93,3.8,3.86,8204,0.0,1.0
2014-05-14,3.93,3.9799,3.8201,3.8201,5662,3.93,3.9799,3.8201,3.8201,5662,0.0,1.0
2014-05-15,3.85,4.0001,3.8215,4.0,4413,3.85,4.0001,3.8215,4.0,4413,0.0,1.0
2014-05-16,3.94,3.99,3.81,3.93,4249,3.94,3.99,3.81,3.93,4249,0.0,1.0
2014-05-19,4.3399,4.44,3.8601,3.9899,23130,4.3399,4.44,3.8601,3.9899,23130,0.0,1.0
2014-05-20,4.2199,4.4399,4.12,4.24,7647,4.2199,4.4399,4.12,4.24,7647,0.0,1.0
2014-05-21,4.3005,4.5,4.28,4.3999,12856,4.3005,4.5,4.28,4.3999,12856,0.0,1.0
2014-05-22,4.25,4.4399,4.25,4.35,24350,4.25,4.4399,4.25,4.35,24350,0.0,1.0
2014-05-23,4.32,4.35,4.28,4.3488,1500,4.32,4.35,4.28,4.3488,1500,0.0,1.0
2014-05-27,4.24,4.5099,4.22,4.3199,24356,4.24,4.5099,4.22,4.3199,24356,0.0,1.0
2014-05-28,4.37,4.95,4.24,4.6499,42427,4.37,4.95,4.24,4.6499,42427,0.0,1.0
2014-05-29,4.16,4.75,4.12,4.52,33018,4.16,4.75,4.12,4.52,33018,0.0,1.0
2014-05-30,4.18,4.3,4.12,4.2,7404,4.18,4.3,4.12,4.2,7404,0.0,1.0
2014-06-02,4.22,4.5599,4.15,4.22,22728,4.22,4.5599,4.15,4.22,22728,0.0,1.0
2014-06-03,4.08,4.25,4.05,4.22,24378,4.08,4.25,4.05,4.22,24378,0.0,1.0
2014-06-04,3.98,4.12,3.92,4.08,26437,3.98,4.12,3.92,4.08,26437,0.0,1.0
2014-06-05,3.97,3.97,3.88,3.95,15709,3.97,3.97,3.88,3.95,15709,0.0,1.0
2014-06-06,4.22,4.3,4.22,4.3,250,4.22,4.3,4.22,4.3,250,0.0,1.0
2014-06-09,3.95,4.2,3.95,4.2,16980,3.95,4.2,3.95,4.2,16980,0.0,1.0
2014-06-10,4.0299,4.1599,3.99,4.05,13770,4.0299,4.1599,3.99,4.05,13770,0.0,1.0
2014-06-11,3.9942,4.17,3.92,3.99,37196,3.9942,4.17,3.92,3.99,37196,0.0,1.0
2014-06-12,3.9499,3.9899,3.78,3.86,20375,3.9499,3.9899,3.78,3.86,20375,0.0,1.0
2014-06-13,3.8,3.94,3.78,3.94,12486,3.8,3.94,3.78,3.94,12486,0.0,1.0
2014-06-16,3.7699,3.79,3.73,3.77,4189,3.7699,3.79,3.73,3.77,4189,0.0,1.0
2014-06-17,4.25,4.3501,3.7,3.7,88677,4.25,4.3501,3.7,3.7,88677,0.0,1.0
2014-06-18,4.26,4.55,4.25,4.32,105757,4.26,4.55,4.25,4.32,105757,0.0,1.0
2014-06-19,4.19,4.7001,4.03,4.37,28679,4.19,4.7001,4.03,4.37,28679,0.0,1.0
2014-06-20,4.03,4.16,3.96,4.16,14812,4.03,4.16,3.96,4.16,14812,0.0,1.0
2014-06-23,4.1,4.1,3.79,3.97,49557,4.1,4.1,3.79,3.97,49557,0.0,1.0
2014-06-24,4.01,4.17,4.0,4.01,42501,4.01,4.17,4.0,4.01,42501,0.0,1.0
2014-06-25,3.82,3.96,3.82,3.96,5300,3.82,3.96,3.82,3.96,5300,0.0,1.0
2014-06-26,3.72,3.9999,3.72,3.9,13640,3.72,3.9999,3.72,3.9,13640,0.0,1.0
2014-06-27,3.81,4.15,3.72,3.851,38315,3.81,4.15,3.72,3.851,38315,0.0,1.0
2014-06-30,3.969,3.9699,3.92,3.9699,2233,3.969,3.9699,3.92,3.9699,2233,0.0,1.0
2014-07-01,3.95,4.0289,3.9301,3.99,12545,3.95,4.0289,3.9301,3.99,12545,0.0,1.0
2014-07-02,3.9,4.06,3.89,3.94,14985,3.9,4.06,3.89,3.94,14985,0.0,1.0
2014-07-03,3.97,3.97,3.75,3.89,25800,3.97,3.97,3.75,3.89,25800,0.0,1.0
2014-07-07,4.2001,4.28,3.87,3.97,283904,4.2001,4.28,3.87,3.97,283904,0.0,1.0
2014-07-08,4.0751,4.14,3.9701,4.08,20332,4.0751,4.14,3.9701,4.08,20332,0.0,1.0
2014-07-09,3.81,4.0699,3.76,4.0699,20952,3.81,4.0699,3.76,4.0699,20952,0.0,1.0
2014-07-10,3.81,3.86,3.55,3.61,16703,3.81,3.86,3.55,3.61,16703,0.0,1.0
2014-07-11,3.83,3.86,3.7299,3.75,8027,3.83,3.86,3.7299,3.75,8027,0.0,1.0
2014-07-14,3.79,3.85,3.6,3.8,41505,3.79,3.85,3.6,3.8,41505,0.0,1.0
2014-07-15,3.88,3.99,3.75,3.84,78948,3.88,3.99,3.75,3.84,78948,0.0,1.0
2014-07-16,3.82,3.9599,3.8,3.9,11030,3.82,3.9599,3.8,3.9,11030,0.0,1.0
2014-07-17,3.6601,3.8899,3.62,3.8899,13358,3.6601,3.8899,3.62,3.8899,13358,0.0,1.0
2014-07-18,3.67,3.78,3.66,3.7794,1776,3.67,3.78,3.66,3.7794,1776,0.0,1.0
2014-07-21,3.7,3.7207,3.66,3.67,5065,3.7,3.7207,3.66,3.67,5065,0.0,1.0
2014-07-22,3.82,3.82,3.46,3.67,30566,3.82,3.82,3.46,3.67,30566,0.0,1.0
2014-07-23,3.66,3.92,3.66,3.79,64562,3.66,3.92,3.66,3.79,64562,0.0,1.0
2014-07-24,3.7001,3.7999,3.7001,3.73,1282,3.7001,3.7999,3.7001,3.73,1282,0.0,1.0
2014-07-25,3.69,3.8,3.66,3.6896,7761,3.69,3.8,3.66,3.6896,7761,0.0,1.0
2014-07-28,3.69,3.7699,3.67,3.6881,5154,3.69,3.7699,3.67,3.6881,5154,0.0,1.0
2014-07-29,3.65,3.79,3.6,3.67,6950,3.65,3.79,3.6,3.67,6950,0.0,1.0
2014-07-30,3.49,3.6699,3.28,3.66,55403,3.49,3.6699,3.28,3.66,55403,0.0,1.0
2014-07-31,3.45,3.51,3.34,3.4412,21900,3.45,3.51,3.34,3.4412,21900,0.0,1.0
2014-08-01,3.6495,3.7694,3.4,3.45,42131,3.6495,3.7694,3.4,3.45,42131,0.0,1.0
2014-08-04,3.39,3.7,3.39,3.699,11330,3.39,3.7,3.39,3.699,11330,0.0,1.0
2014-08-05,3.47,3.47,3.39,3.42,7504,3.47,3.47,3.39,3.42,7504,0.0,1.0
2014-08-06,3.484,3.4899,3.38,3.42,4000,3.484,3.4899,3.38,3.42,4000,0.0,1.0
2014-08-07,3.7,3.78,3.38,3.5,163718,3.7,3.78,3.38,3.5,163718,0.0,1.0
2014-08-08,3.64,3.68,3.4201,3.44,3105,3.64,3.68,3.4201,3.44,3105,0.0,1.0
2014-08-11,3.7,3.709,3.6,3.6,2730,3.7,3.709,3.6,3.6,2730,0.0,1.0
2014-08-12,3.6252,3.7001,3.6252,3.7,8455,3.6252,3.7001,3.6252,3.7,8455,0.0,1.0
2014-08-13,3.578,3.61,3.36,3.61,3318,3.578,3.61,3.36,3.61,3318,0.0,1.0
2014-08-14,3.604,3.6999,3.5101,3.58,6533,3.604,3.6999,3.5101,3.58,6533,0.0,1.0
2014-08-15,3.74,3.8,3.39,3.7,85530,3.74,3.8,3.39,3.7,85530,0.0,1.0
2014-08-18,3.78,3.78,3.58,3.62,2351,3.78,3.78,3.58,3.62,2351,0.0,1.0
2014-08-19,3.75,3.7799,3.651,3.7799,1533,3.75,3.7799,3.651,3.7799,1533,0.0,1.0
2014-08-20,3.7301,3.75,3.63,3.7399,13975,3.7301,3.75,3.63,3.7399,13975,0.0,1.0
2014-08-21,3.49,3.7399,3.37,3.688,41177,3.49,3.7399,3.37,3.688,41177,0.0,1.0
2014-08-22,3.34,3.74,3.21,3.74,13696,3.34,3.74,3.21,3.74,13696,0.0,1.0
2014-08-25,3.33,3.5799,3.33,3.33,4663,3.33,3.5799,3.33,3.33,4663,0.0,1.0
2014-08-26,3.28,3.4,3.24,3.3,3447,3.28,3.4,3.24,3.3,3447,0.0,1.0
2014-08-27,3.2799,3.5399,3.1,3.5399,10166,3.2799,3.5399,3.1,3.5399,10166,0.0,1.0
2014-08-28,3.3299,3.34,3.2799,3.2799,4556,3.3299,3.34,3.2799,3.2799,4556,0.0,1.0
2014-08-29,3.2501,3.31,3.15,3.3,9966,3.2501,3.31,3.15,3.3,9966,0.0,1.0
2014-09-02,3.25,3.35,3.2,3.3499,2800,3.25,3.35,3.2,3.3499,2800,0.0,1.0
2014-09-03,3.23,3.3001,3.23,3.3001,5070,3.23,3.3001,3.23,3.3001,5070,0.0,1.0
2014-09-04,3.37,3.38,3.29,3.29,5738,3.37,3.38,3.29,3.29,5738,0.0,1.0
2014-09-05,3.69,4.13,3.37,3.37,201011,3.69,4.13,3.37,3.37,201011,0.0,1.0
2014-09-08,3.64,3.91,3.53,3.7,76747,3.64,3.91,3.53,3.7,76747,0.0,1.0
2014-09-09,3.88,3.9099,3.64,3.8499,16665,3.88,3.9099,3.64,3.8499,16665,0.0,1.0
2014-09-10,3.94,4.3,3.75,3.8999,84656,3.94,4.3,3.75,3.8999,84656,0.0,1.0
2014-09-11,4.1,4.18,3.89,4.1,30467,4.1,4.18,3.89,4.1,30467,0.0,1.0
2014-09-12,4.2,4.21,4.0301,4.15,18914,4.2,4.21,4.0301,4.15,18914,0.0,1.0
2014-09-15,4.39,4.39,4.08,4.28,35059,4.39,4.39,4.08,4.28,35059,0.0,1.0
2014-09-16,4.42,4.739,4.38,4.5,110156,4.42,4.739,4.38,4.5,110156,0.0,1.0
2014-09-17,4.05,4.46,4.05,4.46,45356,4.05,4.46,4.05,4.46,45356,0.0,1.0
2014-09-18,4.04,4.3199,3.9,4.001,20958,4.04,4.3199,3.9,4.001,20958,0.0,1.0
2014-09-19,4.14,4.2,3.92,3.97,8300,4.14,4.2,3.92,3.97,8300,0.0,1.0
2014-09-22,3.91,4.2399,3.91,4.2399,9133,3.91,4.2399,3.91,4.2399,9133,0.0,1.0
2014-09-23,4.19,4.3,3.902,3.92,20200,4.19,4.3,3.902,3.92,20200,0.0,1.0
2014-09-24,4.1,4.36,3.96,4.36,10157,4.1,4.36,3.96,4.36,10157,0.0,1.0
2014-09-25,3.94,4.28,3.94,4.03,4075,3.94,4.28,3.94,4.03,4075,0.0,1.0
2014-09-26,4.07,4.23,4.0201,4.11,14090,4.07,4.23,4.0201,4.11,14090,0.0,1.0
2014-09-29,4.29,4.4099,4.09,4.4099,12934,4.29,4.4099,4.09,4.4099,12934,0.0,1.0
2014-09-30,4.2299,4.3899,4.15,4.3,5124,4.2299,4.3899,4.15,4.3,5124,0.0,1.0
2014-10-01,4.13,4.2199,4.03,4.14,1912,4.13,4.2199,4.03,4.14,1912,0.0,1.0
2014-10-02,3.9551,4.2199,3.9551,4.13,7872,3.9551,4.2199,3.9551,4.13,7872,0.0,1.0
2014-10-03,4.11,4.11,4.04,4.04,660,4.11,4.11,4.04,4.04,660,0.0,1.0
2014-10-06,4.0,4.1999,4.0,4.1999,1854,4.0,4.1999,4.0,4.1999,1854,0.0,1.0
2014-10-07,4.1899,4.19,4.06,4.06,3511,4.1899,4.19,4.06,4.06,3511,0.0,1.0
2014-10-08,4.27,4.39,4.19,4.25,5891,4.27,4.39,4.19,4.25,5891,0.0,1.0
2014-10-09,4.25,4.25,4.05,4.12,1600,4.25,4.25,4.05,4.12,1600,0.0,1.0
2014-10-10,4.19,4.29,4.0901,4.29,5427,4.19,4.29,4.0901,4.29,5427,0.0,1.0
2014-10-13,3.36,4.3999,3.36,4.06,23592,3.36,4.3999,3.36,4.06,23592,0.0,1.0
2014-10-14,3.37,3.7299,3.3501,3.38,5111,3.37,3.7299,3.3501,3.38,5111,0.0,1.0
2014-10-15,3.33,3.45,3.33,3.45,700,3.33,3.45,3.33,3.45,700,0.0,1.0
2014-10-16,3.14,3.3599,3.14,3.29,7323,3.14,3.3599,3.14,3.29,7323,0.0,1.0
2014-10-17,3.46,3.46,3.24,3.34,4536,3.46,3.46,3.24,3.34,4536,0.0,1.0
2014-10-20,3.54,3.6799,3.4401,3.47,2425,3.54,3.6799,3.4401,3.47,2425,0.0,1.0
2014-10-21,3.7,3.8099,3.6899,3.6899,3953,3.7,3.8099,3.6899,3.6899,3953,0.0,1.0
2014-10-22,3.95,4.4,3.68,3.68,41091,3.95,4.4,3.68,3.68,41091,0.0,1.0
2014-10-23,3.52,3.89,3.52,3.89,12440,3.52,3.89,3.52,3.89,12440,0.0,1.0
2014-10-24,3.5,3.78,3.43,3.5,8644,3.5,3.78,3.43,3.5,8644,0.0,1.0
2014-10-27,3.63,3.63,3.41,3.45,10501,3.63,3.63,3.41,3.45,10501,0.0,1.0
2014-10-28,3.8,3.8799,3.54,3.54,8500,3.8,3.8799,3.54,3.54,8500,0.0,1.0
2014-10-29,4.19,4.2,3.79,3.79,9695,4.19,4.2,3.79,3.79,9695,0.0,1.0
2014-10-30,4.0,4.2,4.0,4.04,2403,4.0,4.2,4.0,4.04,2403,0.0,1.0
2014-10-31,3.9,4.0099,3.77,4.0099,5741,3.9,4.0099,3.77,4.0099,5741,0.0,1.0
2014-11-03,4.04,4.19,3.7628,3.79,2957,4.04,4.19,3.7628,3.79,2957,0.0,1.0
2014-11-04,3.96,4.3,3.95,4.08,15199,3.96,4.3,3.95,4.08,15199,0.0,1.0
2014-11-05,3.9278,4.2,3.9278,4.2,5141,3.9278,4.2,3.9278,4.2,5141,0.0,1.0
2014-11-06,3.95,4.1799,3.95,4.1799,1100,3.95,4.1799,3.95,4.1799,1100,0.0,1.0
2014-11-07,4.06,4.09,3.83,3.95,5350,4.06,4.09,3.83,3.95,5350,0.0,1.0
2014-11-10,4.04,4.05,3.84,3.84,2350,4.04,4.05,3.84,3.84,2350,0.0,1.0
2014-11-11,4.1999,4.2999,4.1,4.2,1977,4.1999,4.2999,4.1,4.2,1977,0.0,1.0
2014-11-12,3.91,4.1,3.85,4.1,4815,3.91,4.1,3.85,4.1,4815,0.0,1.0
2014-11-13,4.02,4.02,4.02,4.02,100,4.02,4.02,4.02,4.02,100,0.0,1.0
2014-11-14,4.2014,4.2014,4.1,4.1,4100,4.2014,4.2014,4.1,4.1,4100,0.0,1.0
2014-11-17,4.13,4.23,4.0,4.23,11600,4.13,4.23,4.0,4.23,11600,0.0,1.0
2014-11-18,3.8346,4.3,3.67,4.1999,23341,3.8346,4.3,3.67,4.1999,23341,0.0,1.0
2014-11-19,3.7,4.05,3.68,4.0499,9687,3.7,4.05,3.68,4.0499,9687,0.0,1.0
2014-11-20,3.71,3.8,3.52,3.76,3496,3.71,3.8,3.52,3.76,3496,0.0,1.0
2014-11-21,3.81,3.94,3.4101,3.65,21346,3.81,3.94,3.4101,3.65,21346,0.0,1.0
2014-11-24,3.74,3.9399,3.61,3.8,3898,3.74,3.9399,3.61,3.8,3898,0.0,1.0
2014-11-25,3.7701,3.9299,3.77,3.9299,1503,3.7701,3.9299,3.77,3.9299,1503,0.0,1.0
2014-11-26,3.7732,3.9099,3.7701,3.9099,2600,3.7732,3.9099,3.7701,3.9099,2600,0.0,1.0
2014-11-28,3.98,3.9999,3.9,3.97,12484,3.98,3.9999,3.9,3.97,12484,0.0,1.0
2014-12-01,3.8399,4.0,3.701,4.0,4602,3.8399,4.0,3.701,4.0,4602,0.0,1.0
2014-12-02,3.8199,4.1799,3.73,3.8,2801,3.8199,4.1799,3.73,3.8,2801,0.0,1.0
2014-12-03,3.89,3.9999,3.8001,3.85,5817,3.89,3.9999,3.8001,3.85,5817,0.0,1.0
2014-12-04,3.74,3.85,3.74,3.8,1100,3.74,3.85,3.74,3.8,1100,0.0,1.0
2014-12-05,3.7599,3.8,3.6272,3.73,4567,3.7599,3.8,3.6272,3.73,4567,0.0,1.0
2014-12-08,3.7599,3.7599,3.7599,3.7599,0,3.7599,3.7599,3.7599,3.7599,0,0.0,1.0
2014-12-09,3.6799,3.7,3.6799,3.7,910,3.6799,3.7,3.6799,3.7,910,0.0,1.0
2014-12-10,3.9,4.15,3.71,3.71,52623,3.9,4.15,3.71,3.71,52623,0.0,1.0
2014-12-11,3.75,3.99,3.62,3.99,10551,3.75,3.99,3.62,3.99,10551,0.0,1.0
2014-12-12,3.65,3.76,3.63,3.76,2900,3.65,3.76,3.63,3.76,2900,0.0,1.0
2014-12-15,3.68,3.83,3.68,3.68,1999,3.68,3.83,3.68,3.68,1999,0.0,1.0
2014-12-16,3.62,3.69,3.42,3.6,3301,3.62,3.69,3.42,3.6,3301,0.0,1.0
2014-12-17,3.63,3.64,3.4,3.4,600,3.63,3.64,3.4,3.4,600,0.0,1.0
2014-12-18,3.658,3.658,3.3,3.51,5827,3.658,3.658,3.3,3.51,5827,0.0,1.0
2014-12-19,3.45,3.5307,3.4,3.5307,2970,3.45,3.5307,3.4,3.5307,2970,0.0,1.0
2014-12-22,3.5099,3.5099,3.39,3.39,3300,3.5099,3.5099,3.39,3.39,3300,0.0,1.0
2014-12-23,3.291,3.4001,3.26,3.4,3199,3.291,3.4001,3.26,3.4,3199,0.0,1.0
2014-12-24,3.48,3.48,3.2,3.2,3353,3.48,3.48,3.2,3.2,3353,0.0,1.0
2014-12-26,3.38,3.39,3.22,3.22,4100,3.38,3.39,3.22,3.22,4100,0.0,1.0
2014-12-29,3.3001,3.47,3.3001,3.47,4216,3.3001,3.47,3.3001,3.47,4216,0.0,1.0
2014-12-30,3.32,3.44,3.2,3.44,2608,3.32,3.44,3.2,3.44,2608,0.0,1.0
2014-12-31,3.16,3.49,3.02,3.44,74029,3.16,3.49,3.02,3.44,74029,0.0,1.0
2015-01-02,3.28,3.28,3.27,3.27,325,3.28,3.28,3.27,3.27,325,0.0,1.0
2015-01-05,3.3,3.47,3.1825,3.27,6797,3.3,3.47,3.1825,3.27,6797,0.0,1.0
2015-01-06,3.33,3.38,3.3,3.38,606,3.33,3.38,3.3,3.38,606,0.0,1.0
2015-01-07,3.47,3.47,3.47,3.47,132,3.47,3.47,3.47,3.47,132,0.0,1.0
2015-01-08,3.41,3.46,3.2201,3.38,1007,3.41,3.46,3.2201,3.38,1007,0.0,1.0
2015-01-09,3.25,3.349,3.12,3.13,9010,3.25,3.349,3.12,3.13,9010,0.0,1.0
2015-01-12,3.3,3.44,3.3,3.44,326,3.3,3.44,3.3,3.44,326,0.0,1.0
2015-01-13,3.27,3.3,3.15,3.3,6133,3.27,3.3,3.15,3.3,6133,0.0,1.0
2015-01-14,3.27,3.27,3.27,3.27,150,3.27,3.27,3.27,3.27,150,0.0,1.0
2015-01-15,3.19,3.1901,3.19,3.19,2400,3.19,3.1901,3.19,3.19,2400,0.0,1.0
2015-01-16,3.38,3.4201,3.11,3.25,45022,3.38,3.4201,3.11,3.25,45022,0.0,1.0
2015-01-20,3.3,3.42,3.3,3.42,9322,3.3,3.42,3.3,3.42,9322,0.0,1.0
2015-01-21,3.25,3.4,3.25,3.4,25387,3.25,3.4,3.25,3.4,25387,0.0,1.0
2015-01-22,3.18,3.32,3.17,3.24,8294,3.18,3.32,3.17,3.24,8294,0.0,1.0
2015-01-23,3.1,3.34,3.1,3.15,5321,3.1,3.34,3.1,3.15,5321,0.0,1.0
2015-01-26,3.23,3.3699,3.0,3.08,29096,3.23,3.3699,3.0,3.08,29096,0.0,1.0
2015-01-27,3.19,3.19,3.01,3.03,2105,3.19,3.19,3.01,3.03,2105,0.0,1.0
2015-01-28,3.14,3.14,3.1,3.1,200,3.14,3.14,3.1,3.1,200,0.0,1.0
2015-01-29,3.06,3.2299,3.06,3.2299,200,3.06,3.2299,3.06,3.2299,200,0.0,1.0
2015-01-30,3.1,3.2,3.1,3.2,1480,3.1,3.2,3.1,3.2,1480,0.0,1.0
2015-02-02,3.2099,3.24,3.1,3.17,4700,3.2099,3.24,3.1,3.17,4700,0.0,1.0
2015-02-03,3.1,3.3,3.01,3.05,9853,3.1,3.3,3.01,3.05,9853,0.0,1.0
2015-02-04,3.06,3.2199,3.06,3.2199,1717,3.06,3.2199,3.06,3.2199,1717,0.0,1.0
2015-02-05,3.2099,3.21,3.06,3.06,5034,3.2099,3.21,3.06,3.06,5034,0.0,1.0
2015-02-06,3.15,3.195,3.15,3.195,2434,3.15,3.195,3.15,3.195,2434,0.0,1.0
2015-02-09,3.23,3.23,3.21,3.21,1001,3.23,3.23,3.21,3.21,1001,0.0,1.0
2015-02-10,3.1899,3.2,3.16,3.19,1100,3.1899,3.2,3.16,3.19,1100,0.0,1.0
2015-02-11,3.1,3.19,3.1,3.16,380,3.1,3.19,3.1,3.16,380,0.0,1.0
2015-02-12,3.12,3.12,3.12,3.12,100,3.12,3.12,3.12,3.12,100,0.0,1.0
2015-02-13,3.12,3.21,3.12,3.2,380,3.12,3.21,3.12,3.2,380,0.0,1.0
2015-02-17,3.2099,3.22,3.11,3.22,3106,3.2099,3.22,3.11,3.22,3106,0.0,1.0
2015-02-18,3.0999,3.2099,3.03,3.09,9585,3.0999,3.2099,3.03,3.09,9585,0.0,1.0
2015-02-19,3.19,3.1999,3.11,3.11,5520,3.19,3.1999,3.11,3.11,5520,0.0,1.0
2015-02-20,3.1,3.1799,2.9999,3.13,11653,3.1,3.1799,2.9999,3.13,11653,0.0,1.0
2015-02-23,3.0899,3.19,3.0,3.06,3467,3.0899,3.19,3.0,3.06,3467,0.0,1.0
2015-02-24,3.1199,3.1599,3.02,3.02,2263,3.1199,3.1599,3.02,3.02,2263,0.0,1.0
2015-02-25,3.07,3.07,3.02,3.031,1478,3.07,3.07,3.02,3.031,1478,0.0,1.0
2015-02-26,3.13,3.18,3.13,3.18,570,3.13,3.18,3.13,3.18,570,0.0,1.0
2015-02-27,2.98,3.064,2.91,3.03,3785,2.98,3.064,2.91,3.03,3785,0.0,1.0
2015-03-02,3.0599,3.1199,2.98,3.05,1800,3.0599,3.1199,2.98,3.05,1800,0.0,1.0
2015-03-03,2.9999,3.1,2.86,3.07,3330,2.9999,3.1,2.86,3.07,3330,0.0,1.0
2015-03-04,2.91,3.0999,2.91,3.0999,701,2.91,3.0999,2.91,3.0999,701,0.0,1.0
2015-03-05,2.85,3.099,2.79,3.099,8400,2.85,3.099,2.79,3.099,8400,0.0,1.0
2015-03-06,3.0699,3.0699,2.89,2.9,3300,3.0699,3.0699,2.89,2.9,3300,0.0,1.0
2015-03-09,2.92,3.0099,2.91,3.0099,1998,2.92,3.0099,2.91,3.0099,1998,0.0,1.0
2015-03-10,2.9999,2.9999,2.8,2.92,4600,2.9999,2.9999,2.8,2.92,4600,0.0,1.0
2015-03-11,2.92,2.9899,2.85,2.94,1248,2.92,2.9899,2.85,2.94,1248,0.0,1.0
2015-03-12,2.82,2.9999,2.81,2.81,522,2.82,2.9999,2.81,2.81,522,0.0,1.0
2015-03-13,2.88,2.9796,2.81,2.81,1574,2.88,2.9796,2.81,2.81,1574,0.0,1.0
2015-03-16,2.82,2.9599,2.81,2.9,4108,2.82,2.9599,2.81,2.9,4108,0.0,1.0
2015-03-17,2.81,2.9399,2.81,2.9002,2494,2.81,2.9399,2.81,2.9002,2494,0.0,1.0
2015-03-18,2.8899,2.9199,2.7,2.9199,3350,2.8899,2.9199,2.7,2.9199,3350,0.0,1.0
2015-03-19,2.45,2.92,2.4,2.83,41543,2.45,2.92,2.4,2.83,41543,0.0,1.0
2015-03-20,2.41,2.7587,2.4,2.45,12717,2.41,2.7587,2.4,2.45,12717,0.0,1.0
2015-03-23,2.49,2.5999,2.43,2.5999,3139,2.49,2.5999,2.43,2.5999,3139,0.0,1.0
2015-03-24,2.43,2.4799,2.43,2.44,1707,2.43,2.4799,2.43,2.44,1707,0.0,1.0
2015-03-25,2.3599,2.5799,2.24,2.5799,19598,2.3599,2.5799,2.24,2.5799,19598,0.0,1.0
2015-03-26,2.2,2.3099,2.12,2.13,13086,2.2,2.3099,2.12,2.13,13086,0.0,1.0
2015-03-27,2.159,2.21,2.1,2.21,8083,2.159,2.21,2.1,2.21,8083,0.0,1.0
2015-03-30,2.15,2.2,2.15,2.1999,3658,2.15,2.2,2.15,2.1999,3658,0.0,1.0
2015-03-31,2.07,2.1799,1.97,2.15,31302,2.07,2.1799,1.97,2.15,31302,0.0,1.0
2015-04-01,1.96,2.0699,1.92,1.98,14900,1.96,2.0699,1.92,1.98,14900,0.0,1.0
2015-04-02,1.9999,2.3601,1.81,2.36,35340,1.9999,2.3601,1.81,2.36,35340,0.0,1.0
2015-04-06,2.17,2.17,2.05,2.0899,6292,2.17,2.17,2.05,2.0899,6292,0.0,1.0
2015-04-07,2.19,2.2999,2.1101,2.23,8280,2.19,2.2999,2.1101,2.23,8280,0.0,1.0
2015-04-08,2.2499,2.27,2.14,2.2699,1250,2.2499,2.27,2.14,2.2699,1250,0.0,1.0
2015-04-09,2.299,2.37,2.21,2.37,4340,2.299,2.37,2.21,2.37,4340,0.0,1.0
2015-04-10,2.2708,2.339,2.2708,2.339,500,2.2708,2.339,2.2708,2.339,500,0.0,1.0
2015-04-13,2.2599,2.27,2.18,2.26,2690,2.2599,2.27,2.18,2.26,2690,0.0,1.0
2015-04-14,2.3,2.3699,2.3,2.3699,1900,2.3,2.3699,2.3,2.3699,1900,0.0,1.0
2015-04-15,2.3,2.3,2.3,2.3,25,2.3,2.3,2.3,2.3,25,0.0,1.0
2015-04-16,2.31,2.5,2.23,2.28,44402,2.31,2.5,2.23,2.28,44402,0.0,1.0
2015-04-17,2.33,2.399,2.33,2.399,300,2.33,2.399,2.33,2.399,300,0.0,1.0
2015-04-20,2.3799,2.4899,2.26,2.4899,11063,2.3799,2.4899,2.26,2.4899,11063,0.0,1.0
2015-04-21,2.36,2.45,2.23,2.45,13761,2.36,2.45,2.23,2.45,13761,0.0,1.0
2015-04-22,2.331,2.331,2.27,2.27,800,2.331,2.331,2.27,2.27,800,0.0,1.0
2015-04-23,2.34,2.35,2.2201,2.26,3860,2.34,2.35,2.2201,2.26,3860,0.0,1.0
2015-04-24,2.22,2.245,2.14,2.22,7116,2.22,2.245,2.14,2.22,7116,0.0,1.0
2015-04-27,2.2672,2.3199,2.25,2.3199,1082,2.2672,2.3199,2.25,2.3199,1082,0.0,1.0
2015-04-28,2.3,2.3199,2.26,2.3199,1700,2.3,2.3199,2.26,2.3199,1700,0.0,1.0
2015-04-29,2.2001,2.3,2.2,2.2,2770,2.2001,2.3,2.2,2.2,2770,0.0,1.0
2015-04-30,2.22,2.24,2.14,2.14,7220,2.22,2.24,2.14,2.14,7220,0.0,1.0
2015-05-01,3.05,4.0,2.25,2.25,904887,3.05,4.0,2.25,2.25,904887,0.0,1.0
2015-05-04,2.83,3.27,2.81,3.05,78248,2.83,3.27,2.81,3.05,78248,0.0,1.0
2015-05-05,2.7,2.9,2.64,2.9,46542,2.7,2.9,2.64,2.9,46542,0.0,1.0
2015-05-06,2.64,2.8499,2.64,2.82,29164,2.64,2.8499,2.64,2.82,29164,0.0,1.0
2015-05-07,2.58,2.73,2.51,2.7,25559,2.58,2.73,2.51,2.7,25559,0.0,1.0
2015-05-08,2.52,2.66,2.45,2.6,37210,2.52,2.66,2.45,2.6,37210,0.0,1.0
2015-05-11,2.55,2.6499,2.51,2.6499,12223,2.55,2.6499,2.51,2.6499,12223,0.0,1.0
2015-05-12,2.7499,2.7499,2.5,2.54,13679,2.7499,2.7499,2.5,2.54,13679,0.0,1.0
2015-05-13,2.6699,2.8199,2.6,2.79,11189,2.6699,2.8199,2.6,2.79,11189,0.0,1.0
2015-05-14,2.6,2.7499,2.5101,2.7,6720,2.6,2.7499,2.5101,2.7,6720,0.0,1.0
2015-05-15,2.65,2.7,2.6221,2.7,1660,2.65,2.7,2.6221,2.7,1660,0.0,1.0
2015-05-18,2.94,3.3,2.6,2.685,38121,2.94,3.3,2.6,2.685,38121,0.0,1.0
2015-05-19,2.97,3.2499,2.9,3.0099,21996,2.97,3.2499,2.9,3.0099,21996,0.0,1.0
2015-05-20,3.07,3.19,2.96,3.1899,13182,3.07,3.19,2.96,3.1899,13182,0.0,1.0
2015-05-21,3.0799,3.15,2.9,2.9,16217,3.0799,3.15,2.9,2.9,16217,0.0,1.0
2015-05-22,3.0892,3.0892,2.92,3.0,1707,3.0892,3.0892,2.92,3.0,1707,0.0,1.0
2015-05-26,2.93,3.1999,2.9114,3.1,2752,2.93,3.1999,2.9114,3.1,2752,0.0,1.0
2015-05-27,2.95,3.0499,2.95,3.0499,200,2.95,3.0499,2.95,3.0499,200,0.0,1.0
2015-05-28,2.8,3.57,2.708,3.0,75343,2.8,3.57,2.708,3.0,75343,0.0,1.0
2015-05-29,2.75,2.91,2.72,2.79,8966,2.75,2.91,2.72,2.79,8966,0.0,1.0
2015-06-01,2.81,2.9699,2.7,2.7054,8880,2.81,2.9699,2.7,2.7054,8880,0.0,1.0
2015-06-02,2.77,2.9099,2.77,2.8699,1681,2.77,2.9099,2.77,2.8699,1681,0.0,1.0
2015-06-03,2.8,2.9999,2.79,2.9599,8999,2.8,2.9999,2.79,2.9599,8999,0.0,1.0
2015-06-04,2.76,2.8099,2.74,2.78,6494,2.76,2.8099,2.74,2.78,6494,0.0,1.0
2015-06-05,2.65,2.8,2.55,2.73,12300,2.65,2.8,2.55,2.73,12300,0.0,1.0
2015-06-08,2.6899,2.7799,2.59,2.59,2219,2.6899,2.7799,2.59,2.59,2219,0.0,1.0
2015-06-09,2.72,2.7899,2.64,2.7899,1710,2.72,2.7899,2.64,2.7899,1710,0.0,1.0
2015-06-10,2.56,2.6669,2.56,2.6669,4042,2.56,2.6669,2.56,2.6669,4042,0.0,1.0
2015-06-11,2.53,2.7199,2.52,2.7199,6770,2.53,2.7199,2.52,2.7199,6770,0.0,1.0
2015-06-12,2.569,2.569,2.52,2.559,700,2.569,2.569,2.52,2.559,700,0.0,1.0
2015-06-15,2.569,2.569,2.569,2.569,0,2.569,2.569,2.569,2.569,0,0.0,1.0
2015-06-16,2.5399,2.5399,2.5,2.5,500,2.5399,2.5399,2.5,2.5,500,0.0,1.0
2015-06-17,2.5099,2.58,2.44,2.58,2879,2.5099,2.58,2.44,2.58,2879,0.0,1.0
2015-06-18,2.7399,2.7399,2.54,2.54,8617,2.7399,2.7399,2.54,2.54,8617,0.0,1.0
2015-06-19,2.7,2.75,2.7,2.75,302,2.7,2.75,2.7,2.75,302,0.0,1.0
2015-06-22,2.7,2.7,2.7,2.7,1,2.7,2.7,2.7,2.7,1,0.0,1.0
2015-06-23,2.6399,2.6399,2.55,2.56,2500,2.6399,2.6399,2.55,2.56,2500,0.0,1.0
2015-06-24,2.56,2.6699,2.53,2.53,1720,2.56,2.6699,2.53,2.53,1720,0.0,1.0
2015-06-25,2.65,2.7,2.52,2.6,3480,2.65,2.7,2.52,2.6,3480,0.0,1.0
2015-06-26,2.56,2.66,2.56,2.66,2775,2.56,2.66,2.56,2.66,2775,0.0,1.0
2015-06-29,2.43,2.44,2.4,2.43,3750,2.43,2.44,2.4,2.43,3750,0.0,1.0
2015-06-30,2.5899,2.5899,2.5899,2.5899,375,2.5899,2.5899,2.5899,2.5899,375,0.0,1.0
2015-07-01,2.3199,2.51,2.27,2.51,12563,2.3199,2.51,2.27,2.51,12563,0.0,1.0
2015-07-02,2.4099,2.4099,2.2,2.348,2478,2.4099,2.4099,2.2,2.348,2478,0.0,1.0
2015-07-06,2.3599,2.3599,2.12,2.17,10049,2.3599,2.3599,2.12,2.17,10049,0.0,1.0
2015-07-07,2.23,2.2699,2.1301,2.15,2635,2.23,2.2699,2.1301,2.15,2635,0.0,1.0
2015-07-08,2.2,2.2939,2.2,2.2939,600,2.2,2.2939,2.2,2.2939,600,0.0,1.0
2015-07-09,2.3099,2.3099,2.3099,2.3099,100,2.3099,2.3099,2.3099,2.3099,100,0.0,1.0
2015-07-10,2.3099,2.3099,2.3099,2.3099,75,2.3099,2.3099,2.3099,2.3099,75,0.0,1.0
2015-07-13,2.4,2.7,2.1,2.51,92403,2.4,2.7,2.1,2.51,92403,0.0,1.0
2015-07-14,2.4,2.6699,2.35,2.39,13027,2.4,2.6699,2.35,2.39,13027,0.0,1.0
2015-07-15,2.4799,2.5499,2.2,2.38,4300,2.4799,2.5499,2.2,2.38,4300,0.0,1.0
2015-07-16,2.4399,2.4499,2.2,2.2,5552,2.4399,2.4499,2.2,2.2,5552,0.0,1.0
2015-07-17,2.35,2.43,2.26,2.32,1909,2.35,2.43,2.26,2.32,1909,0.0,1.0
2015-07-20,2.25,2.36,2.25,2.36,2325,2.25,2.36,2.25,2.36,2325,0.0,1.0
2015-07-21,2.16,2.25,2.11,2.25,15800,2.16,2.25,2.11,2.25,15800,0.0,1.0
2015-07-22,2.1853,2.1853,2.15,2.15,3120,2.1853,2.1853,2.15,2.15,3120,0.0,1.0
2015-07-23,2.2,2.2,2.2,2.2,400,2.2,2.2,2.2,2.2,400,0.0,1.0
2015-07-24,2.08,2.1483,2.08,2.117,9151,2.08,2.1483,2.08,2.117,9151,0.0,1.0
2015-07-27,2.24,2.3,2.19,2.19,13755,2.24,2.3,2.19,2.19,13755,0.0,1.0
2015-07-28,2.233,2.3599,2.233,2.2899,3191,2.233,2.3599,2.233,2.2899,3191,0.0,1.0
2015-07-29,2.3,2.3,2.3,2.3,112,2.3,2.3,2.3,2.3,112,0.0,1.0
2015-07-30,2.2299,2.2999,2.17,2.2999,3200,2.2299,2.2999,2.17,2.2999,3200,0.0,1.0
2015-07-31,2.2413,2.3,2.14,2.14,6062,2.2413,2.3,2.14,2.14,6062,0.0,1.0
2015-08-03,2.13,2.2,2.12,2.151,4590,2.13,2.2,2.12,2.151,4590,0.0,1.0
2015-08-04,2.21,2.3,2.12,2.14,11706,2.21,2.3,2.12,2.14,11706,0.0,1.0
2015-08-05,2.19,2.31,2.16,2.29,4300,2.19,2.31,2.16,2.29,4300,0.0,1.0
2015-08-06,2.11,2.2399,2.1,2.1,8357,2.11,2.2399,2.1,2.1,8357,0.0,1.0
2015-08-07,2.19,2.19,2.1401,2.1401,201,2.19,2.19,2.1401,2.1401,201,0.0,1.0
2015-08-10,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2015-08-11,2.18,2.2299,2.15,2.2299,1900,2.18,2.2299,2.15,2.2299,1900,0.0,1.0
2015-08-12,2.2392,2.2392,2.1,2.2099,14297,2.2392,2.2392,2.1,2.2099,14297,0.0,1.0
2015-08-13,2.2392,2.2392,2.2392,2.2392,96,2.2392,2.2392,2.2392,2.2392,96,0.0,1.0
2015-08-14,2.23,2.279,2.23,2.279,5588,2.23,2.279,2.23,2.279,5588,0.0,1.0
2015-08-17,2.35,2.4,2.15,2.29,10226,2.35,2.4,2.15,2.29,10226,0.0,1.0
2015-08-18,2.32,2.3499,2.26,2.3499,2307,2.32,2.3499,2.26,2.3499,2307,0.0,1.0
2015-08-19,2.23,2.4899,2.21,2.4899,2795,2.23,2.4899,2.21,2.4899,2795,0.0,1.0
2015-08-20,2.2516,2.48,2.25,2.48,4554,2.2516,2.48,2.25,2.48,4554,0.0,1.0
2015-08-21,2.37,2.37,2.18,2.18,1129,2.37,2.37,2.18,2.18,1129,0.0,1.0
2015-08-24,2.296,2.35,2.12,2.35,13666,2.296,2.35,2.12,2.35,13666,0.0,1.0
2015-08-25,2.2499,2.68,2.1,2.2,15215,2.2499,2.68,2.1,2.2,15215,0.0,1.0
2015-08-26,2.22,2.3,2.14,2.26,1154,2.22,2.3,2.14,2.26,1154,0.0,1.0
2015-08-27,2.24,2.26,2.1101,2.25,5601,2.24,2.26,2.1101,2.25,5601,0.0,1.0
2015-08-28,2.17,2.26,2.139,2.21,3400,2.17,2.26,2.139,2.21,3400,0.0,1.0
2015-08-31,2.25,2.2599,2.17,2.17,2900,2.25,2.2599,2.17,2.17,2900,0.0,1.0
2015-09-01,2.25,2.25,2.1501,2.1501,300,2.25,2.25,2.1501,2.1501,300,0.0,1.0
2015-09-02,2.11,2.14,2.07,2.14,5650,2.11,2.14,2.07,2.14,5650,0.0,1.0
2015-09-03,2.08,2.11,2.08,2.11,2889,2.08,2.11,2.08,2.11,2889,0.0,1.0
2015-09-04,2.14,2.17,2.07,2.07,2300,2.14,2.17,2.07,2.07,2300,0.0,1.0
2015-09-08,2.27,2.44,2.2,2.2,47353,2.27,2.44,2.2,2.2,47353,0.0,1.0
2015-09-09,2.26,2.3,2.26,2.27,1000,2.26,2.3,2.26,2.27,1000,0.0,1.0
2015-09-10,2.2068,2.21,2.18,2.21,11580,2.2068,2.21,2.18,2.21,11580,0.0,1.0
2015-09-11,2.28,2.45,2.2,2.2,5709,2.28,2.45,2.2,2.2,5709,0.0,1.0
2015-09-14,2.28,2.28,2.28,2.28,73,2.28,2.28,2.28,2.28,73,0.0,1.0
2015-09-15,2.28,2.28,2.28,2.28,100,2.28,2.28,2.28,2.28,100,0.0,1.0
2015-09-16,2.31,2.31,2.31,2.31,200,2.31,2.31,2.31,2.31,200,0.0,1.0
2015-09-17,2.2799,2.28,2.2,2.2799,3270,2.2799,2.28,2.2,2.2799,3270,0.0,1.0
2015-09-18,2.24,2.243,2.24,2.243,602,2.24,2.243,2.24,2.243,602,0.0,1.0
2015-09-21,2.27,2.42,2.2599,2.2599,3007,2.27,2.42,2.2599,2.2599,3007,0.0,1.0
2015-09-22,2.471,2.57,2.462,2.57,2982,2.471,2.57,2.462,2.57,2982,0.0,1.0
2015-09-23,2.451,2.48,2.451,2.48,1300,2.451,2.48,2.451,2.48,1300,0.0,1.0
2015-09-24,2.44,2.44,2.44,2.44,100,2.44,2.44,2.44,2.44,100,0.0,1.0
2015-09-25,2.42,2.42,2.42,2.42,229,2.42,2.42,2.42,2.42,229,0.0,1.0
2015-09-28,2.41,2.4193,2.28,2.41,2295,2.41,2.4193,2.28,2.41,2295,0.0,1.0
2015-09-29,2.36,2.36,2.36,2.36,100,2.36,2.36,2.36,2.36,100,0.0,1.0
2015-09-30,2.31,2.37,2.2501,2.37,8665,2.31,2.37,2.2501,2.37,8665,0.0,1.0
2015-10-01,2.35,2.37,2.32,2.3699,5500,2.35,2.37,2.32,2.3699,5500,0.0,1.0
2015-10-02,2.26,2.34,2.25,2.26,12000,2.26,2.34,2.25,2.26,12000,0.0,1.0
2015-10-05,2.14,2.34,2.14,2.34,5950,2.14,2.34,2.14,2.34,5950,0.0,1.0
2015-10-06,2.34,2.39,2.235,2.24,8450,2.34,2.39,2.235,2.24,8450,0.0,1.0
2015-10-07,2.31,2.37,2.27,2.27,2714,2.31,2.37,2.27,2.27,2714,0.0,1.0
2015-10-08,2.25,2.34,2.21,2.34,1732,2.25,2.34,2.21,2.34,1732,0.0,1.0
2015-10-09,2.2,2.21,2.2,2.21,1000,2.2,2.21,2.2,2.21,1000,0.0,1.0
2015-10-12,2.3,2.3,2.23,2.23,399,2.3,2.3,2.23,2.23,399,0.0,1.0
2015-10-13,2.27,2.27,2.26,2.27,1003,2.27,2.27,2.26,2.27,1003,0.0,1.0
2015-10-14,2.21,2.27,2.21,2.26,13503,2.21,2.27,2.21,2.26,13503,0.0,1.0
2015-10-15,2.29,2.29,2.1208,2.25,8127,2.29,2.29,2.1208,2.25,8127,0.0,1.0
2015-10-16,2.3,2.3,2.16,2.16,1400,2.3,2.3,2.16,2.16,1400,0.0,1.0
2015-10-19,2.16,2.31,2.16,2.31,1200,2.16,2.31,2.16,2.31,1200,0.0,1.0
2015-10-20,2.22,2.224,2.22,2.22,8300,2.22,2.224,2.22,2.22,8300,0.0,1.0
2015-10-21,2.1,2.23,2.0518,2.1,19175,2.1,2.23,2.0518,2.1,19175,0.0,1.0
2015-10-22,2.19,2.19,2.12,2.12,1538,2.19,2.19,2.12,2.12,1538,0.0,1.0
2015-10-23,2.0801,2.1255,2.08,2.1008,1353,2.0801,2.1255,2.08,2.1008,1353,0.0,1.0
2015-10-26,2.17,2.17,2.02,2.08,4100,2.17,2.17,2.02,2.08,4100,0.0,1.0
2015-10-27,2.14,2.1499,2.05,2.05,4883,2.14,2.1499,2.05,2.05,4883,0.0,1.0
2015-10-28,2.14,2.18,2.14,2.18,2108,2.14,2.18,2.14,2.18,2108,0.0,1.0
2015-10-29,2.14,2.14,2.14,2.14,1,2.14,2.14,2.14,2.14,1,0.0,1.0
2015-10-30,2.06,2.19,2.05,2.0601,7546,2.06,2.19,2.05,2.0601,7546,0.0,1.0
2015-11-02,2.17,2.17,2.07,2.07,1248,2.17,2.17,2.07,2.07,1248,0.0,1.0
2015-11-03,2.2,2.2,2.05,2.1,1500,2.2,2.2,2.05,2.1,1500,0.0,1.0
2015-11-04,2.13,2.13,2.08,2.08,1302,2.13,2.13,2.08,2.08,1302,0.0,1.0
2015-11-05,2.0601,2.0601,2.06,2.06,1000,2.0601,2.0601,2.06,2.06,1000,0.0,1.0
2015-11-06,2.18,2.19,2.05,2.06,20629,2.18,2.19,2.05,2.06,20629,0.0,1.0
2015-11-09,2.1899,2.19,2.1645,2.1645,4120,2.1899,2.19,2.1645,2.1645,4120,0.0,1.0
2015-11-10,2.08,2.31,2.0435,2.06,57774,2.08,2.31,2.0435,2.06,57774,0.0,1.0
2015-11-11,2.12,2.19,2.08,2.08,2801,2.12,2.19,2.08,2.08,2801,0.0,1.0
2015-11-12,2.1,2.1035,2.1,2.1001,4090,2.1,2.1035,2.1,2.1001,4090,0.0,1.0
2015-11-13,2.17,2.17,2.08,2.1,1300,2.17,2.17,2.08,2.1,1300,0.0,1.0
2015-11-16,2.04,2.0805,2.03,2.0805,3296,2.04,2.0805,2.03,2.0805,3296,0.0,1.0
2015-11-17,2.04,2.1599,2.02,2.1599,8950,2.04,2.1599,2.02,2.1599,8950,0.0,1.0
2015-11-18,2.13,2.14,2.02,2.041,2100,2.13,2.14,2.02,2.041,2100,0.0,1.0
2015-11-19,2.04,2.27,1.93,2.14,17800,2.04,2.27,1.93,2.14,17800,0.0,1.0
2015-11-20,2.06,2.06,2.06,2.06,313,2.06,2.06,2.06,2.06,313,0.0,1.0
2015-11-23,2.15,2.1501,2.13,2.15,4206,2.15,2.1501,2.13,2.15,4206,0.0,1.0
2015-11-24,2.19,2.26,2.11,2.26,1000,2.19,2.26,2.11,2.26,1000,0.0,1.0
2015-11-25,2.262,2.262,2.2,2.2,8122,2.262,2.262,2.2,2.2,8122,0.0,1.0
2015-11-27,2.28,2.28,2.26,2.26,1275,2.28,2.28,2.26,2.26,1275,0.0,1.0
2015-11-30,2.23,2.96,2.1,2.27,76616,2.23,2.96,2.1,2.27,76616,0.0,1.0
2015-12-01,2.28,2.3199,2.18,2.28,10590,2.28,2.3199,2.18,2.28,10590,0.0,1.0
2015-12-02,2.1801,2.3499,2.15,2.18,13523,2.1801,2.3499,2.15,2.18,13523,0.0,1.0
2015-12-03,2.1299,2.19,2.12,2.19,13327,2.1299,2.19,2.12,2.19,13327,0.0,1.0
2015-12-04,2.12,2.197,2.1,2.163,24100,2.12,2.197,2.1,2.163,24100,0.0,1.0
2015-12-07,2.14,2.147,2.0801,2.12,18456,2.14,2.147,2.0801,2.12,18456,0.0,1.0
2015-12-08,2.0525,2.1499,2.02,2.08,8150,2.0525,2.1499,2.02,2.08,8150,0.0,1.0
2015-12-09,2.07,2.1595,2.04,2.1,700,2.07,2.1595,2.04,2.1,700,0.0,1.0
2015-12-10,2.05,2.13,2.04,2.1,3612,2.05,2.13,2.04,2.1,3612,0.0,1.0
2015-12-11,2.11,2.12,2.05,2.12,402,2.11,2.12,2.05,2.12,402,0.0,1.0
2015-12-14,2.0184,2.1299,2.01,2.0301,5700,2.0184,2.1299,2.01,2.0301,5700,0.0,1.0
2015-12-15,1.91,2.19,1.91,2.09,39116,1.91,2.19,1.91,2.09,39116,0.0,1.0
2015-12-16,2.03,2.03,1.91,1.911,4039,2.03,2.03,1.91,1.911,4039,0.0,1.0
2015-12-17,1.882,1.96,1.882,1.96,27595,1.882,1.96,1.882,1.96,27595,0.0,1.0
2015-12-18,1.81,1.86,1.8,1.85,28264,1.81,1.86,1.8,1.85,28264,0.0,1.0
2015-12-21,1.86,2.1699,1.79,1.82,91558,1.86,2.1699,1.79,1.82,91558,0.0,1.0
2015-12-22,1.89,1.95,1.84,1.85,12363,1.89,1.95,1.84,1.85,12363,0.0,1.0
2015-12-23,1.94,1.94,1.8399,1.86,32001,1.94,1.94,1.8399,1.86,32001,0.0,1.0
2015-12-24,1.94,1.94,1.9092,1.94,3200,1.94,1.94,1.9092,1.94,3200,0.0,1.0
2015-12-28,2.0699,2.0699,1.9,1.93,36065,2.0699,2.0699,1.9,1.93,36065,0.0,1.0
2015-12-29,1.9599,2.1,1.9,2.09,15813,1.9599,2.1,1.9,2.09,15813,0.0,1.0
2015-12-30,2.0028,2.17,1.9,1.9501,73627,2.0028,2.17,1.9,1.9501,73627,0.0,1.0
2015-12-31,1.95,2.0399,1.95,1.99,24683,1.95,2.0399,1.95,1.99,24683,0.0,1.0
2016-01-04,1.9472,2.0,1.9472,2.0,1389,1.9472,2.0,1.9472,2.0,1389,0.0,1.0
2016-01-05,2.03,2.03,2.0,2.0,462,2.03,2.03,2.0,2.0,462,0.0,1.0
2016-01-06,1.86,2.05,1.86,1.9801,8139,1.86,2.05,1.86,1.9801,8139,0.0,1.0
2016-01-07,1.83,1.89,1.82,1.85,11408,1.83,1.89,1.82,1.85,11408,0.0,1.0
2016-01-08,1.93,1.93,1.83,1.83,1540,1.93,1.93,1.83,1.83,1540,0.0,1.0
2016-01-11,1.82,1.854,1.8,1.83,9500,1.82,1.854,1.8,1.83,9500,0.0,1.0
2016-01-12,1.8656,1.8656,1.84,1.84,1901,1.8656,1.8656,1.84,1.84,1901,0.0,1.0
2016-01-13,1.75,1.87,1.7,1.87,35761,1.75,1.87,1.7,1.87,35761,0.0,1.0
2016-01-14,1.76,1.8,1.724,1.724,4225,1.76,1.8,1.724,1.724,4225,0.0,1.0
2016-01-15,1.76,1.98,1.74,1.74,15998,1.76,1.98,1.74,1.74,15998,0.0,1.0
2016-01-19,1.72,1.91,1.72,1.8016,25992,1.72,1.91,1.72,1.8016,25992,0.0,1.0
2016-01-20,1.68,1.85,1.65,1.72,14646,1.68,1.85,1.65,1.72,14646,0.0,1.0
2016-01-21,1.68,1.85,1.68,1.79,5400,1.68,1.85,1.68,1.79,5400,0.0,1.0
2016-01-22,1.7,1.8,1.7,1.8,500,1.7,1.8,1.7,1.8,500,0.0,1.0
2016-01-25,1.8099,1.8099,1.8099,1.8099,288,1.8099,1.8099,1.8099,1.8099,288,0.0,1.0
2016-01-26,1.77,1.83,1.7644,1.83,745,1.77,1.83,1.7644,1.83,745,0.0,1.0
2016-01-27,1.72,1.72,1.72,1.72,100,1.72,1.72,1.72,1.72,100,0.0,1.0
2016-01-28,1.8,1.8399,1.77,1.7999,4800,1.8,1.8399,1.77,1.7999,4800,0.0,1.0
2016-01-29,1.829,1.83,1.754,1.8285,5875,1.829,1.83,1.754,1.8285,5875,0.0,1.0
2016-02-01,1.73,1.85,1.73,1.85,400,1.73,1.85,1.73,1.85,400,0.0,1.0
2016-02-02,1.74,1.8399,1.74,1.8,3050,1.74,1.8399,1.74,1.8,3050,0.0,1.0
2016-02-03,1.7499,1.7999,1.73,1.73,9301,1.7499,1.7999,1.73,1.73,9301,0.0,1.0
2016-02-04,1.7399,1.7999,1.68,1.7999,9954,1.7399,1.7999,1.68,1.7999,9954,0.0,1.0
2016-02-05,1.72,1.8,1.69,1.76,10797,1.72,1.8,1.69,1.76,10797,0.0,1.0
2016-02-08,1.64,1.72,1.64,1.72,200,1.64,1.72,1.64,1.72,200,0.0,1.0
2016-02-09,1.7499,1.85,1.65,1.8,10515,1.7499,1.85,1.65,1.8,10515,0.0,1.0
2016-02-10,1.71,1.8299,1.71,1.7801,2339,1.71,1.8299,1.71,1.7801,2339,0.0,1.0
2016-02-11,1.7499,1.7999,1.72,1.7999,1301,1.7499,1.7999,1.72,1.7999,1301,0.0,1.0
2016-02-12,1.65,1.76,1.6,1.76,16198,1.65,1.76,1.6,1.76,16198,0.0,1.0
2016-02-16,1.6999,1.74,1.63,1.7,8108,1.6999,1.74,1.63,1.7,8108,0.0,1.0
2016-02-17,1.65,1.7599,1.65,1.7599,300,1.65,1.7599,1.65,1.7599,300,0.0,1.0
2016-02-18,1.7,1.8399,1.65,1.65,3699,1.7,1.8399,1.65,1.65,3699,0.0,1.0
2016-02-19,1.7501,1.78,1.74,1.75,14200,1.7501,1.78,1.74,1.75,14200,0.0,1.0
2016-02-22,1.7501,1.7501,1.7501,1.7501,0,1.7501,1.7501,1.7501,1.7501,0,0.0,1.0
2016-02-23,1.7232,1.772,1.7232,1.7672,352,1.7232,1.772,1.7232,1.7672,352,0.0,1.0
2016-02-24,1.66,1.7,1.63,1.7,23650,1.66,1.7,1.63,1.7,23650,0.0,1.0
2016-02-25,1.67,1.74,1.67,1.7,1500,1.67,1.74,1.67,1.7,1500,0.0,1.0
2016-02-26,1.73,1.73,1.7285,1.7285,500,1.73,1.73,1.7285,1.7285,500,0.0,1.0
2016-02-29,1.74,1.74,1.74,1.74,214,1.74,1.74,1.74,1.74,214,0.0,1.0
2016-03-01,1.76,1.86,1.69,1.86,4400,1.76,1.86,1.69,1.86,4400,0.0,1.0
2016-03-02,1.7899,1.7899,1.7899,1.7899,100,1.7899,1.7899,1.7899,1.7899,100,0.0,1.0
2016-03-03,1.7799,1.7799,1.7799,1.7799,1000,1.7799,1.7799,1.7799,1.7799,1000,0.0,1.0
2016-03-04,1.73,1.73,1.73,1.73,10,1.73,1.73,1.73,1.73,10,0.0,1.0
2016-03-07,1.7299,1.78,1.67,1.67,6700,1.7299,1.78,1.67,1.67,6700,0.0,1.0
2016-03-08,1.75,1.7899,1.75,1.7899,490,1.75,1.7899,1.75,1.7899,490,0.0,1.0
2016-03-09,1.72,1.74,1.6999,1.6999,1600,1.72,1.74,1.6999,1.6999,1600,0.0,1.0
2016-03-10,1.77,1.7899,1.66,1.6601,4700,1.77,1.7899,1.66,1.6601,4700,0.0,1.0
2016-03-11,1.79,1.79,1.7099,1.71,2150,1.79,1.79,1.7099,1.71,2150,0.0,1.0
2016-03-14,1.71,1.74,1.71,1.74,2000,1.71,1.74,1.71,1.74,2000,0.0,1.0
2016-03-15,1.78,1.7899,1.6799,1.68,4188,1.78,1.7899,1.6799,1.68,4188,0.0,1.0
2016-03-16,1.78,1.82,1.7101,1.7899,5812,1.78,1.82,1.7101,1.7899,5812,0.0,1.0
2016-03-17,1.78,1.78,1.78,1.78,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2016-03-18,1.7799,1.7799,1.7799,1.7799,1250,1.7799,1.7799,1.7799,1.7799,1250,0.0,1.0
2016-03-21,1.711,1.711,1.711,1.711,130,1.711,1.711,1.711,1.711,130,0.0,1.0
2016-03-22,1.9,2.4,1.68,1.68,296759,1.9,2.4,1.68,1.68,296759,0.0,1.0
2016-03-23,1.94,1.9887,1.84,1.9,69240,1.94,1.9887,1.84,1.9,69240,0.0,1.0
2016-03-24,1.93,1.94,1.84,1.94,18233,1.93,1.94,1.84,1.94,18233,0.0,1.0
2016-03-28,1.8947,1.9699,1.89,1.93,8015,1.8947,1.9699,1.89,1.93,8015,0.0,1.0
2016-03-29,1.9399,1.94,1.848,1.8978,64961,1.9399,1.94,1.848,1.8978,64961,0.0,1.0
2016-03-30,1.8936,1.95,1.83,1.95,41815,1.8936,1.95,1.83,1.95,41815,0.0,1.0
2016-03-31,2.03,2.1447,1.9,1.98,48902,2.03,2.1447,1.9,1.98,48902,0.0,1.0
2016-04-01,2.13,2.15,2.03,2.08,51014,2.13,2.15,2.03,2.08,51014,0.0,1.0
2016-04-04,2.22,2.22,2.14,2.18,16426,2.22,2.22,2.14,2.18,16426,0.0,1.0
2016-04-05,2.15,2.22,2.1201,2.2,22758,2.15,2.22,2.1201,2.2,22758,0.0,1.0
2016-04-06,2.1,2.2,2.1,2.2,14251,2.1,2.2,2.1,2.2,14251,0.0,1.0
2016-04-07,2.13,2.19,2.129,2.19,3950,2.13,2.19,2.129,2.19,3950,0.0,1.0
2016-04-08,2.03,2.1,2.02,2.1,18546,2.03,2.1,2.02,2.1,18546,0.0,1.0
2016-04-11,1.9301,2.03,1.9292,2.03,20330,1.9301,2.03,1.9292,2.03,20330,0.0,1.0
2016-04-12,2.08,2.18,1.98,1.99,70200,2.08,2.18,1.98,1.99,70200,0.0,1.0
2016-04-13,2.11,2.22,2.09,2.09,28200,2.11,2.22,2.09,2.09,28200,0.0,1.0
2016-04-14,2.09,2.15,2.044,2.15,10950,2.09,2.15,2.044,2.15,10950,0.0,1.0
2016-04-15,2.03,2.1458,2.03,2.1458,19428,2.03,2.1458,2.03,2.1458,19428,0.0,1.0
2016-04-18,2.06,2.14,2.02,2.14,22135,2.06,2.14,2.02,2.14,22135,0.0,1.0
2016-04-19,2.08,2.1,2.03,2.06,14373,2.08,2.1,2.03,2.06,14373,0.0,1.0
2016-04-20,2.066,2.1,1.977,2.08,27754,2.066,2.1,1.977,2.08,27754,0.0,1.0
2016-04-21,2.1497,2.18,2.05,2.05,29712,2.1497,2.18,2.05,2.05,29712,0.0,1.0
2016-04-22,2.15,2.15,2.08,2.12,19817,2.15,2.15,2.08,2.12,19817,0.0,1.0
2016-04-25,2.14,2.14,2.13,2.13,251,2.14,2.14,2.13,2.13,251,0.0,1.0
2016-04-26,2.15,2.19,2.12,2.12,3000,2.15,2.19,2.12,2.12,3000,0.0,1.0
2016-04-27,2.17,2.19,2.06,2.19,11400,2.17,2.19,2.06,2.19,11400,0.0,1.0
2016-04-28,2.15,2.18,2.14,2.14,18390,2.15,2.18,2.14,2.14,18390,0.0,1.0
2016-04-29,2.16,2.17,2.14,2.1464,3200,2.16,2.17,2.14,2.1464,3200,0.0,1.0
2016-05-02,2.143,2.15,2.08,2.15,2930,2.143,2.15,2.08,2.15,2930,0.0,1.0
2016-05-03,2.14,2.151,2.05,2.074,8091,2.14,2.151,2.05,2.074,8091,0.0,1.0
2016-05-04,2.14,2.14,2.14,2.14,0,2.14,2.14,2.14,2.14,0,0.0,1.0
2016-05-05,2.07,2.13,2.05,2.0501,9289,2.07,2.13,2.05,2.0501,9289,0.0,1.0
2016-05-06,2.1001,2.14,2.07,2.079,7975,2.1001,2.14,2.07,2.079,7975,0.0,1.0
2016-05-09,2.1423,2.1423,2.14,2.14,2007,2.1423,2.1423,2.14,2.14,2007,0.0,1.0
2016-05-10,2.07,2.1401,2.05,2.14,18855,2.07,2.1401,2.05,2.14,18855,0.0,1.0
2016-05-11,1.99,2.0833,1.98,2.0833,5745,1.99,2.0833,1.98,2.0833,5745,0.0,1.0
2016-05-12,2.02,2.14,1.99,1.99,740,2.02,2.14,1.99,1.99,740,0.0,1.0
2016-05-13,2.03,2.1,2.0001,2.05,1111,2.03,2.1,2.0001,2.05,1111,0.0,1.0
2016-05-16,2.06,2.09,2.05,2.07,5646,2.06,2.09,2.05,2.07,5646,0.0,1.0
2016-05-17,2.021,2.13,2.021,2.13,15115,2.021,2.13,2.021,2.13,15115,0.0,1.0
2016-05-18,2.0151,2.0151,2.0151,2.0151,1800,2.0151,2.0151,2.0151,2.0151,1800,0.0,1.0
2016-05-19,2.02,2.02,1.99,1.99,3052,2.02,2.02,1.99,1.99,3052,0.0,1.0
2016-05-20,2.02,2.119,2.0,2.03,16990,2.02,2.119,2.0,2.03,16990,0.0,1.0
2016-05-23,2.03,2.06,2.03,2.06,200,2.03,2.06,2.03,2.06,200,0.0,1.0
2016-05-24,2.0855,2.09,2.0401,2.0401,14162,2.0855,2.09,2.0401,2.0401,14162,0.0,1.0
2016-05-25,2.065,2.0999,2.0401,2.0401,12000,2.065,2.0999,2.0401,2.0401,12000,0.0,1.0
2016-05-26,2.1748,2.18,2.0801,2.0801,18400,2.1748,2.18,2.0801,2.0801,18400,0.0,1.0
2016-05-27,2.17,2.27,2.13,2.2,13925,2.17,2.27,2.13,2.2,13925,0.0,1.0
2016-05-31,4.07,4.85,2.33,2.33,21015586,4.07,4.85,2.33,2.33,21015586,0.0,1.0
2016-06-01,3.34,4.04,3.29,4.0,2607719,3.34,4.04,3.29,4.0,2607719,0.0,1.0
2016-06-02,3.5,3.64,3.1057,3.25,1516058,3.5,3.64,3.1057,3.25,1516058,0.0,1.0
2016-06-03,3.62,3.8699,3.6,3.62,1720508,3.62,3.8699,3.6,3.62,1720508,0.0,1.0
2016-06-06,3.13,3.65,2.91,3.65,575490,3.13,3.65,2.91,3.65,575490,0.0,1.0
2016-06-07,3.02,3.15,2.91,3.08,327822,3.02,3.15,2.91,3.08,327822,0.0,1.0
2016-06-08,3.02,3.09,2.91,3.0001,187342,3.02,3.09,2.91,3.0001,187342,0.0,1.0
2016-06-09,2.94,3.08,2.92,3.08,102636,2.94,3.08,2.92,3.08,102636,0.0,1.0
2016-06-10,2.95,3.04,2.9,2.93,118150,2.95,3.04,2.9,2.93,118150,0.0,1.0
2016-06-13,2.7,2.9,2.7,2.9,140263,2.7,2.9,2.7,2.9,140263,0.0,1.0
2016-06-14,2.63,2.79,2.62,2.7,51723,2.63,2.79,2.62,2.7,51723,0.0,1.0
2016-06-15,2.86,3.1,2.66,2.66,509319,2.86,3.1,2.66,2.66,509319,0.0,1.0
2016-06-16,2.87,2.9899,2.7,2.79,93844,2.87,2.9899,2.7,2.79,93844,0.0,1.0
2016-06-17,2.8,2.93,2.75,2.9199,26047,2.8,2.93,2.75,2.9199,26047,0.0,1.0
2016-06-20,2.96,3.06,2.77,2.77,127970,2.96,3.06,2.77,2.77,127970,0.0,1.0
2016-06-21,3.1,3.2,2.933,2.95,243953,3.1,3.2,2.933,2.95,243953,0.0,1.0
2016-06-22,2.94,3.2294,2.92,3.06,147448,2.94,3.2294,2.92,3.06,147448,0.0,1.0
2016-06-23,2.96,3.032,2.91,2.98,52072,2.96,3.032,2.91,2.98,52072,0.0,1.0
2016-06-24,3.03,3.05,2.8,2.8,153244,3.03,3.05,2.8,2.8,153244,0.0,1.0
2016-06-27,2.85,3.04,2.8,3.01,29569,2.85,3.04,2.8,3.01,29569,0.0,1.0
2016-06-28,2.9087,2.9889,2.82,2.96,38585,2.9087,2.9889,2.82,2.96,38585,0.0,1.0
2016-06-29,3.27,3.4,2.86,2.91,604906,3.27,3.4,2.86,2.91,604906,0.0,1.0
2016-06-30,3.02,3.3599,3.0,3.28,180525,3.02,3.3599,3.0,3.28,180525,0.0,1.0
2016-07-01,3.12,3.15,3.04,3.0501,18625,3.12,3.15,3.04,3.0501,18625,0.0,1.0
2016-07-05,3.12,3.27,2.95,3.27,79712,3.12,3.27,2.95,3.27,79712,0.0,1.0
2016-07-06,3.09,3.2,3.0201,3.17,69583,3.09,3.2,3.0201,3.17,69583,0.0,1.0
2016-07-07,3.12,3.58,3.04,3.16,372990,3.12,3.58,3.04,3.16,372990,0.0,1.0
2016-07-08,3.12,3.16,3.04,3.15,37275,3.12,3.16,3.04,3.15,37275,0.0,1.0
2016-07-11,3.05,3.27,3.05,3.11,90350,3.05,3.27,3.05,3.11,90350,0.0,1.0
2016-07-12,3.09,3.1,2.9,3.08,69551,3.09,3.1,2.9,3.08,69551,0.0,1.0
2016-07-13,3.0799,3.34,3.01,3.34,68842,3.0799,3.34,3.01,3.34,68842,0.0,1.0
2016-07-14,3.0601,3.18,3.05,3.0658,20361,3.0601,3.18,3.05,3.0658,20361,0.0,1.0
2016-07-15,3.0,3.1295,2.95,3.05,22923,3.0,3.1295,2.95,3.05,22923,0.0,1.0
2016-07-18,2.93,3.05,2.93,2.98,15973,2.93,3.05,2.93,2.98,15973,0.0,1.0
2016-07-19,2.96,3.05,2.96,3.05,22950,2.96,3.05,2.96,3.05,22950,0.0,1.0
2016-07-20,2.97,3.0399,2.97,3.01,12255,2.97,3.0399,2.97,3.01,12255,0.0,1.0
2016-07-21,2.99,3.108,2.98,3.108,14122,2.99,3.108,2.98,3.108,14122,0.0,1.0
2016-07-22,3.11,3.3,3.0,3.0,119881,3.11,3.3,3.0,3.0,119881,0.0,1.0
2016-07-25,3.08,3.23,3.05,3.14,26534,3.08,3.23,3.05,3.14,26534,0.0,1.0
2016-07-26,3.09,3.17,3.06,3.15,16855,3.09,3.17,3.06,3.15,16855,0.0,1.0
2016-07-27,3.11,3.23,3.08,3.15,42170,3.11,3.23,3.08,3.15,42170,0.0,1.0
2016-07-28,3.06,3.17,3.01,3.17,18556,3.06,3.17,3.01,3.17,18556,0.0,1.0
2016-07-29,3.09,3.14,3.01,3.1,24213,3.09,3.14,3.01,3.1,24213,0.0,1.0
2016-08-01,3.03,3.1,3.011,3.0864,13472,3.03,3.1,3.011,3.0864,13472,0.0,1.0
2016-08-02,3.01,3.08,3.01,3.08,18541,3.01,3.08,3.01,3.08,18541,0.0,1.0
2016-08-03,3.04,3.0799,2.95,3.0799,19070,3.04,3.0799,2.95,3.0799,19070,0.0,1.0
2016-08-04,3.14,3.26,3.02,3.04,177902,3.14,3.26,3.02,3.04,177902,0.0,1.0
2016-08-05,3.17,3.1959,3.1,3.11,18056,3.17,3.1959,3.1,3.11,18056,0.0,1.0
2016-08-08,3.48,3.6,3.24,3.25,378617,3.48,3.6,3.24,3.25,378617,0.0,1.0
2016-08-09,3.4,3.6999,3.35,3.54,83020,3.4,3.6999,3.35,3.54,83020,0.0,1.0
2016-08-10,3.27,3.54,3.2298,3.54,55205,3.27,3.54,3.2298,3.54,55205,0.0,1.0
2016-08-11,3.2799,3.5,3.08,3.5,38841,3.2799,3.5,3.08,3.5,38841,0.0,1.0
2016-08-12,3.27,3.3767,3.19,3.195,22712,3.27,3.3767,3.19,3.195,22712,0.0,1.0
2016-08-15,3.36,3.3999,3.2,3.27,42756,3.36,3.3999,3.2,3.27,42756,0.0,1.0
2016-08-16,3.38,3.4899,3.22,3.37,47588,3.38,3.4899,3.22,3.37,47588,0.0,1.0
2016-08-17,3.61,4.02,3.3838,3.39,1248404,3.61,4.02,3.3838,3.39,1248404,0.0,1.0
2016-08-18,3.64,3.77,3.6,3.7,277159,3.64,3.77,3.6,3.7,277159,0.0,1.0
2016-08-19,3.7,3.77,3.6501,3.72,123486,3.7,3.77,3.6501,3.72,123486,0.0,1.0
2016-08-22,3.67,3.83,3.64,3.79,109062,3.67,3.83,3.64,3.79,109062,0.0,1.0
2016-08-23,3.47,3.78,3.25,3.77,196040,3.47,3.78,3.25,3.77,196040,0.0,1.0
2016-08-24,3.55,3.711,3.48,3.55,117515,3.55,3.711,3.48,3.55,117515,0.0,1.0
2016-08-25,3.41,3.58,3.27,3.52,65568,3.41,3.58,3.27,3.52,65568,0.0,1.0
2016-08-26,3.49,3.54,3.37,3.37,105771,3.49,3.54,3.37,3.37,105771,0.0,1.0
2016-08-29,2.99,3.34,2.81,3.2,527208,2.99,3.34,2.81,3.2,527208,0.0,1.0
2016-08-30,2.94,2.97,2.72,2.86,217555,2.94,2.97,2.72,2.86,217555,0.0,1.0
2016-08-31,2.72,2.89,2.61,2.84,138312,2.72,2.89,2.61,2.84,138312,0.0,1.0
2016-09-01,2.67,2.75,2.57,2.7,45939,2.67,2.75,2.57,2.7,45939,0.0,1.0
2016-09-02,2.61,2.7724,2.6,2.72,77087,2.61,2.7724,2.6,2.72,77087,0.0,1.0
2016-09-06,2.51,2.589,2.41,2.48,141747,2.51,2.589,2.41,2.48,141747,0.0,1.0
2016-09-07,2.56,2.67,2.53,2.66,55073,2.56,2.67,2.53,2.66,55073,0.0,1.0
2016-09-08,2.45,2.56,2.31,2.55,74921,2.45,2.56,2.31,2.55,74921,0.0,1.0
2016-09-09,2.35,2.44,2.34,2.4,33787,2.35,2.44,2.34,2.4,33787,0.0,1.0
2016-09-12,2.42,2.48,2.24,2.31,139473,2.42,2.48,2.24,2.31,139473,0.0,1.0
2016-09-13,2.24,2.352,2.22,2.2953,69239,2.24,2.352,2.22,2.2953,69239,0.0,1.0
2016-09-14,2.32,2.44,2.22,2.22,55071,2.32,2.44,2.22,2.22,55071,0.0,1.0
2016-09-15,2.29,2.32,2.27,2.285,29483,2.29,2.32,2.27,2.285,29483,0.0,1.0
2016-09-16,2.29,2.36,2.275,2.29,13033,2.29,2.36,2.275,2.29,13033,0.0,1.0
2016-09-19,2.24,2.35,2.14,2.34,61156,2.24,2.35,2.14,2.34,61156,0.0,1.0
2016-09-20,2.14,2.28,2.14,2.25,51506,2.14,2.28,2.14,2.25,51506,0.0,1.0
2016-09-21,2.27,2.431,2.18,2.18,94680,2.27,2.431,2.18,2.18,94680,0.0,1.0
2016-09-22,2.38,2.59,2.31,2.31,194364,2.38,2.59,2.31,2.31,194364,0.0,1.0
2016-09-23,2.39,2.5,2.38,2.42,124881,2.39,2.5,2.38,2.42,124881,0.0,1.0
2016-09-26,2.39,2.44,2.3,2.39,157839,2.39,2.44,2.3,2.39,157839,0.0,1.0
2016-09-27,2.34,2.36,2.22,2.3,44447,2.34,2.36,2.22,2.3,44447,0.0,1.0
2016-09-28,2.3002,2.35,2.22,2.29,73666,2.3002,2.35,2.22,2.29,73666,0.0,1.0
2016-09-29,2.21,2.349,2.1941,2.33,80145,2.21,2.349,2.1941,2.33,80145,0.0,1.0
2016-09-30,2.25,2.27,2.16,2.24,20038,2.25,2.27,2.16,2.24,20038,0.0,1.0
2016-10-03,2.21,2.29,2.2,2.26,5613,2.21,2.29,2.2,2.26,5613,0.0,1.0
2016-10-04,2.16,2.245,2.13,2.23,17822,2.16,2.245,2.13,2.23,17822,0.0,1.0
2016-10-05,2.2,2.2199,2.15,2.18,18759,2.2,2.2199,2.15,2.18,18759,0.0,1.0
2016-10-06,2.12,2.26,2.02,2.26,57531,2.12,2.26,2.02,2.26,57531,0.0,1.0
2016-10-07,2.06,2.12,2.06,2.12,11623,2.06,2.12,2.06,2.12,11623,0.0,1.0
2016-10-10,2.11,2.12,2.06,2.09,11161,2.11,2.12,2.06,2.09,11161,0.0,1.0
2016-10-11,2.08,2.44,2.045,2.44,57729,2.08,2.44,2.045,2.44,57729,0.0,1.0
2016-10-12,2.01,2.1099,2.0,2.02,52526,2.01,2.1099,2.0,2.02,52526,0.0,1.0
2016-10-13,2.16,2.44,2.02,2.02,685492,2.16,2.44,2.02,2.02,685492,0.0,1.0
2016-10-14,2.12,2.18,2.1,2.18,59230,2.12,2.18,2.1,2.18,59230,0.0,1.0
2016-10-17,2.07,2.13,2.05,2.11,32489,2.07,2.13,2.05,2.11,32489,0.0,1.0
2016-10-18,2.1,2.15,2.08,2.13,29052,2.1,2.15,2.08,2.13,29052,0.0,1.0
2016-10-19,2.12,2.12,2.08,2.11,10229,2.12,2.12,2.08,2.11,10229,0.0,1.0
2016-10-20,2.07,2.1075,2.05,2.1,42293,2.07,2.1075,2.05,2.1,42293,0.0,1.0
2016-10-21,2.07,2.1,2.05,2.05,35832,2.07,2.1,2.05,2.05,35832,0.0,1.0
2016-10-24,2.04,2.07,2.02,2.06,44781,2.04,2.07,2.02,2.06,44781,0.0,1.0
2016-10-25,2.06,2.13,2.05,2.1,27975,2.06,2.13,2.05,2.1,27975,0.0,1.0
2016-10-26,2.08,2.139,2.05,2.05,13769,2.08,2.139,2.05,2.05,13769,0.0,1.0
2016-10-27,2.16,2.26,2.04,2.1018,69755,2.16,2.26,2.04,2.1018,69755,0.0,1.0
2016-10-28,2.05,2.1958,2.05,2.1958,18591,2.05,2.1958,2.05,2.1958,18591,0.0,1.0
2016-10-31,2.17,2.2167,2.07,2.07,40995,2.17,2.2167,2.07,2.07,40995,0.0,1.0
2016-11-01,2.13,2.19,2.08,2.181,35570,2.13,2.19,2.08,2.181,35570,0.0,1.0
2016-11-02,2.11,2.2,2.11,2.2,77613,2.11,2.2,2.11,2.2,77613,0.0,1.0
2016-11-03,2.08,2.116,2.08,2.116,13571,2.08,2.116,2.08,2.116,13571,0.0,1.0
2016-11-04,2.08,2.1599,2.08,2.08,5442,2.08,2.1599,2.08,2.08,5442,0.0,1.0
2016-11-07,2.1,2.1332,2.08,2.09,27473,2.1,2.1332,2.08,2.09,27473,0.0,1.0
2016-11-08,2.08,2.14,2.03,2.13,46864,2.08,2.14,2.03,2.13,46864,0.0,1.0
2016-11-09,2.06,2.1199,2.0,2.06,17299,2.06,2.1199,2.0,2.06,17299,0.0,1.0
2016-11-10,2.08,2.1,2.02,2.02,18266,2.08,2.1,2.02,2.02,18266,0.0,1.0
2016-11-11,2.12,2.209,2.03,2.03,20437,2.12,2.209,2.03,2.03,20437,0.0,1.0
2016-11-14,2.16,2.2299,2.04,2.16,11686,2.16,2.2299,2.04,2.16,11686,0.0,1.0
2016-11-15,2.28,2.3499,2.214,2.2399,103606,2.28,2.3499,2.214,2.2399,103606,0.0,1.0
2016-11-16,2.22,2.3999,2.15,2.1829,119714,2.22,2.3999,2.15,2.1829,119714,0.0,1.0
2016-11-17,2.45,2.62,2.2535,2.34,263097,2.45,2.62,2.2535,2.34,263097,0.0,1.0
2016-11-18,2.4,2.54,2.35,2.45,31908,2.4,2.54,2.35,2.45,31908,0.0,1.0
2016-11-21,2.26,2.57,2.23,2.57,32472,2.26,2.57,2.23,2.57,32472,0.0,1.0
2016-11-22,2.25,2.2721,2.1718,2.1718,17475,2.25,2.2721,2.1718,2.1718,17475,0.0,1.0
2016-11-23,2.23,2.2703,2.22,2.26,6219,2.23,2.2703,2.22,2.26,6219,0.0,1.0
2016-11-25,2.33,2.35,2.299,2.299,33154,2.33,2.35,2.299,2.299,33154,0.0,1.0
2016-11-28,2.01,2.04,1.8219,1.97,330376,2.01,2.04,1.8219,1.97,330376,0.0,1.0
2016-11-29,1.98,2.14,1.98,2.14,73111,1.98,2.14,1.98,2.14,73111,0.0,1.0
2016-11-30,1.97,2.06,1.95,2.06,19821,1.97,2.06,1.95,2.06,19821,0.0,1.0
2016-12-01,1.96,2.1031,1.93,1.98,120303,1.96,2.1031,1.93,1.98,120303,0.0,1.0
2016-12-02,1.9599,2.09,1.92,2.09,33238,1.9599,2.09,1.92,2.09,33238,0.0,1.0
2016-12-05,1.98,2.04,1.94,1.96,21113,1.98,2.04,1.94,1.96,21113,0.0,1.0
2016-12-06,2.0,2.0,1.9501,1.96,15585,2.0,2.0,1.9501,1.96,15585,0.0,1.0
2016-12-07,1.99,2.02,1.95,2.01,14660,1.99,2.02,1.95,2.01,14660,0.0,1.0
2016-12-08,1.95,2.0,1.929,1.97,27510,1.95,2.0,1.929,1.97,27510,0.0,1.0
2016-12-09,1.96,1.98,1.95,1.95,5910,1.96,1.98,1.95,1.95,5910,0.0,1.0
2016-12-12,1.97,2.01,1.93,1.95,25608,1.97,2.01,1.93,1.95,25608,0.0,1.0
2016-12-13,2.0704,2.34,1.979,1.979,220402,2.0704,2.34,1.979,1.979,220402,0.0,1.0
2016-12-14,1.99,2.2,1.99,2.16,63190,1.99,2.2,1.99,2.16,63190,0.0,1.0
2016-12-15,2.19,2.94,2.18,2.77,1958771,2.19,2.94,2.18,2.77,1958771,0.0,1.0
2016-12-16,2.07,2.31,2.05,2.1,153814,2.07,2.31,2.05,2.1,153814,0.0,1.0
2016-12-19,2.21,2.35,2.11,2.35,131845,2.21,2.35,2.11,2.35,131845,0.0,1.0
2016-12-20,2.21,2.3,2.15,2.3,49018,2.21,2.3,2.15,2.3,49018,0.0,1.0
2016-12-21,2.2,2.26,2.15,2.18,34239,2.2,2.26,2.15,2.18,34239,0.0,1.0
2016-12-22,2.21,2.25,2.16,2.21,31427,2.21,2.25,2.16,2.21,31427,0.0,1.0
2016-12-23,2.23,2.2451,2.18,2.21,10667,2.23,2.2451,2.18,2.21,10667,0.0,1.0
2016-12-27,2.2,2.3101,2.18,2.2,61330,2.2,2.3101,2.18,2.2,61330,0.0,1.0
2016-12-28,2.2499,2.33,2.2,2.28,37379,2.2499,2.33,2.2,2.28,37379,0.0,1.0
2016-12-29,2.17,2.226,2.16,2.2,54938,2.17,2.226,2.16,2.2,54938,0.0,1.0
2016-12-30,2.12,2.2,2.12,2.16,31425,2.12,2.2,2.12,2.16,31425,0.0,1.0
2017-01-03,2.13,2.24,2.12,2.24,12109,2.13,2.24,2.12,2.24,12109,0.0,1.0
2017-01-04,2.13,2.19,2.12,2.18,20695,2.13,2.19,2.12,2.18,20695,0.0,1.0
2017-01-05,2.1366,2.2899,2.1,2.11,28886,2.1366,2.2899,2.1,2.11,28886,0.0,1.0
2017-01-06,2.11,2.134,2.1,2.1,34615,2.11,2.134,2.1,2.1,34615,0.0,1.0
2017-01-09,2.16,2.22,2.12,2.13,82097,2.16,2.22,2.12,2.13,82097,0.0,1.0
2017-01-10,2.16,2.1946,2.11,2.19,5908,2.16,2.1946,2.11,2.19,5908,0.0,1.0
2017-01-11,2.15,2.19,2.15,2.15,10157,2.15,2.19,2.15,2.15,10157,0.0,1.0
2017-01-12,2.23,2.28,2.2,2.22,146024,2.23,2.28,2.2,2.22,146024,0.0,1.0
2017-01-13,2.18,2.2272,2.16,2.2272,16226,2.18,2.2272,2.16,2.2272,16226,0.0,1.0
2017-01-17,2.2201,2.25,2.18,2.2,17450,2.2201,2.25,2.18,2.2,17450,0.0,1.0
2017-01-18,2.2212,2.2399,2.21,2.2399,3275,2.2212,2.2399,2.21,2.2399,3275,0.0,1.0
2017-01-19,2.2,2.22,2.2,2.21,11550,2.2,2.22,2.2,2.21,11550,0.0,1.0
2017-01-20,2.17,2.2128,2.14,2.21,21034,2.17,2.2128,2.14,2.21,21034,0.0,1.0
2017-01-23,2.22,2.25,2.2,2.2222,21900,2.22,2.25,2.2,2.2222,21900,0.0,1.0
2017-01-24,2.25,2.29,2.22,2.22,44319,2.25,2.29,2.22,2.22,44319,0.0,1.0
2017-01-25,2.32,2.3944,2.27,2.2701,79812,2.32,2.3944,2.27,2.2701,79812,0.0,1.0
2017-01-26,2.34,2.363,2.27,2.363,9751,2.34,2.363,2.27,2.363,9751,0.0,1.0
2017-01-27,2.33,2.35,2.31,2.32,2506,2.33,2.35,2.31,2.32,2506,0.0,1.0
2017-01-30,2.34,2.36,2.25,2.36,671,2.34,2.36,2.25,2.36,671,0.0,1.0
2017-01-31,2.31,2.3799,2.27,2.279,13490,2.31,2.3799,2.27,2.279,13490,0.0,1.0
2017-02-01,2.27,2.33,2.25,2.29,13380,2.27,2.33,2.25,2.29,13380,0.0,1.0
2017-02-02,2.25,2.3,2.25,2.3,15815,2.25,2.3,2.25,2.3,15815,0.0,1.0
2017-02-03,2.26,2.3,2.26,2.28,5450,2.26,2.3,2.26,2.28,5450,0.0,1.0
2017-02-06,2.32,2.48,2.27,2.27,83180,2.32,2.48,2.27,2.27,83180,0.0,1.0
2017-02-07,2.4,2.52,2.32,2.45,61053,2.4,2.52,2.32,2.45,61053,0.0,1.0
2017-02-08,2.39,2.42,2.35,2.4,11495,2.39,2.42,2.35,2.4,11495,0.0,1.0
2017-02-09,2.4,2.45,2.4,2.45,12552,2.4,2.45,2.4,2.45,12552,0.0,1.0
2017-02-10,2.4,2.42,2.37,2.37,33520,2.4,2.42,2.37,2.37,33520,0.0,1.0
2017-02-13,2.4,2.46,2.36,2.46,17346,2.4,2.46,2.36,2.46,17346,0.0,1.0
2017-02-14,2.46,2.49,2.44,2.46,21341,2.46,2.49,2.44,2.46,21341,0.0,1.0
2017-02-15,2.41,2.49,2.35,2.49,41136,2.41,2.49,2.35,2.49,41136,0.0,1.0
2017-02-16,2.35,2.48,2.35,2.43,16649,2.35,2.48,2.35,2.43,16649,0.0,1.0
2017-02-17,2.38,2.4,2.35,2.36,7881,2.38,2.4,2.35,2.36,7881,0.0,1.0
2017-02-21,2.36,2.48,2.3,2.3,13430,2.36,2.48,2.3,2.3,13430,0.0,1.0
2017-02-22,2.33,2.42,2.32,2.42,11887,2.33,2.42,2.32,2.42,11887,0.0,1.0
2017-02-23,2.31,2.38,2.3,2.37,6781,2.31,2.38,2.3,2.37,6781,0.0,1.0
2017-02-24,2.32,2.34,2.32,2.34,9021,2.32,2.34,2.32,2.34,9021,0.0,1.0
2017-02-27,2.3,2.35,2.3,2.33,5068,2.3,2.35,2.3,2.33,5068,0.0,1.0
2017-02-28,2.25,2.38,2.25,2.3,24454,2.25,2.38,2.25,2.3,24454,0.0,1.0
2017-03-01,2.29,2.34,2.27,2.34,11339,2.29,2.34,2.27,2.34,11339,0.0,1.0
2017-03-02,2.28,2.32,2.2,2.2,19117,2.28,2.32,2.2,2.2,19117,0.0,1.0
2017-03-03,2.26,2.26,2.22,2.22,4006,2.26,2.26,2.22,2.22,4006,0.0,1.0
2017-03-06,2.23,2.25,2.22,2.22,2138,2.23,2.25,2.22,2.22,2138,0.0,1.0
2017-03-07,2.18,2.28,2.16,2.16,8542,2.18,2.28,2.16,2.16,8542,0.0,1.0
2017-03-08,2.29,2.32,2.19,2.19,7364,2.29,2.32,2.19,2.19,7364,0.0,1.0
2017-03-09,2.26,2.33,2.2,2.31,26536,2.26,2.33,2.2,2.31,26536,0.0,1.0
2017-03-10,2.23,2.25,2.21,2.21,5783,2.23,2.25,2.21,2.21,5783,0.0,1.0
2017-03-13,2.2,2.25,2.19,2.19,8541,2.2,2.25,2.19,2.19,8541,0.0,1.0
2017-03-14,2.32,2.36,2.18,2.28,24976,2.32,2.36,2.18,2.28,24976,0.0,1.0
2017-03-15,2.28,2.35,2.26,2.35,16135,2.28,2.35,2.26,2.35,16135,0.0,1.0
2017-03-16,2.35,2.36,2.2,2.24,15178,2.35,2.36,2.2,2.24,15178,0.0,1.0
2017-03-17,2.38,2.48,2.35,2.35,41086,2.38,2.48,2.35,2.35,41086,0.0,1.0
2017-03-20,2.38,2.47,2.33,2.4,7977,2.38,2.47,2.33,2.4,7977,0.0,1.0
2017-03-21,2.25,2.73,2.25,2.52,52373,2.25,2.73,2.25,2.52,52373,0.0,1.0
2017-03-22,2.1,2.33,2.0,2.18,62773,2.1,2.33,2.0,2.18,62773,0.0,1.0
2017-03-23,2.09,2.24,2.03,2.19,12642,2.09,2.24,2.03,2.19,12642,0.0,1.0
2017-03-24,2.12,2.14,2.09,2.09,5338,2.12,2.14,2.09,2.09,5338,0.0,1.0
2017-03-27,2.2,2.22,2.13,2.14,17553,2.2,2.22,2.13,2.14,17553,0.0,1.0
2017-03-28,2.14,2.15,2.11,2.14,9729,2.14,2.15,2.11,2.14,9729,0.0,1.0
2017-03-29,2.12,2.17,2.12,2.13,9856,2.12,2.17,2.12,2.13,9856,0.0,1.0
2017-03-30,2.1,2.19,2.05,2.11,30101,2.1,2.19,2.05,2.11,30101,0.0,1.0
2017-03-31,2.15,2.22,2.06,2.06,36400,2.15,2.22,2.06,2.06,36400,0.0,1.0
2017-04-03,2.1,2.22,2.05,2.17,33451,2.1,2.22,2.05,2.17,33451,0.0,1.0
2017-04-04,1.98,2.09,1.98,2.08,51141,1.98,2.09,1.98,2.08,51141,0.0,1.0
2017-04-05,1.98,2.01,1.97,1.98,16401,1.98,2.01,1.97,1.98,16401,0.0,1.0
2017-04-06,1.99,2.07,1.98,2.07,8885,1.99,2.07,1.98,2.07,8885,0.0,1.0
2017-04-07,1.98,2.06,1.98,2.01,6450,1.98,2.06,1.98,2.01,6450,0.0,1.0
2017-04-10,2.02,2.09,2.0,2.0,22665,2.02,2.09,2.0,2.0,22665,0.0,1.0
2017-04-11,2.04,2.09,1.98,2.02,31402,2.04,2.09,1.98,2.02,31402,0.0,1.0
2017-04-12,2.09,2.18,2.06,2.1,49290,2.09,2.18,2.06,2.1,49290,0.0,1.0
2017-04-13,2.05,2.09,2.02,2.09,11142,2.05,2.09,2.02,2.09,11142,0.0,1.0
2017-04-17,2.02,2.05,2.02,2.04,8522,2.02,2.05,2.02,2.04,8522,0.0,1.0
2017-04-18,2.07,2.17,2.01,2.02,9908,2.07,2.17,2.01,2.02,9908,0.0,1.0
2017-04-19,2.05,2.09,2.04,2.09,9583,2.05,2.09,2.04,2.09,9583,0.0,1.0
2017-04-20,2.02,2.08,2.02,2.07,10550,2.02,2.08,2.02,2.07,10550,0.0,1.0
2017-04-21,2.02,2.04,1.99,2.02,2643,2.02,2.04,1.99,2.02,2643,0.0,1.0
2017-04-24,2.02,2.04,1.95,2.02,11870,2.02,2.04,1.95,2.02,11870,0.0,1.0
2017-04-25,2.12,2.15,2.0,2.0,38700,2.12,2.15,2.0,2.0,38700,0.0,1.0
2017-04-26,2.1,2.17,2.1,2.15,7250,2.1,2.17,2.1,2.15,7250,0.0,1.0
2017-04-27,2.1,2.2,2.1,2.2,3029,2.1,2.2,2.1,2.2,3029,0.0,1.0
2017-04-28,2.07,2.14,2.04,2.12,22990,2.07,2.14,2.04,2.12,22990,0.0,1.0
2017-05-01,2.02,2.1,2.02,2.07,7159,2.02,2.1,2.02,2.07,7159,0.0,1.0
2017-05-02,2.06,2.06,2.06,2.06,100,2.06,2.06,2.06,2.06,100,0.0,1.0
2017-05-03,2.02,2.13,2.02,2.09,9020,2.02,2.13,2.02,2.09,9020,0.0,1.0
2017-05-04,2.11,2.19,2.08,2.19,16916,2.11,2.19,2.08,2.19,16916,0.0,1.0
2017-05-05,2.05,2.05,2.02,2.04,4400,2.05,2.05,2.02,2.04,4400,0.0,1.0
2017-05-08,2.05,2.1,2.03,2.05,21500,2.05,2.1,2.03,2.05,21500,0.0,1.0
2017-05-09,2.09,2.29,2.06,2.14,165310,2.09,2.29,2.06,2.14,165310,0.0,1.0
2017-05-10,2.09,2.17,2.04,2.1,21565,2.09,2.17,2.04,2.1,21565,0.0,1.0
2017-05-11,2.1,2.11,2.09,2.11,3258,2.1,2.11,2.09,2.11,3258,0.0,1.0
2017-05-12,2.09,2.1,2.06,2.1,15988,2.09,2.1,2.06,2.1,15988,0.0,1.0
2017-05-15,2.07,2.13,2.05,2.13,3666,2.07,2.13,2.05,2.13,3666,0.0,1.0
2017-05-16,2.08,2.14,2.06,2.14,12320,2.08,2.14,2.06,2.14,12320,0.0,1.0
2017-05-17,2.05,2.06,2.04,2.06,6700,2.05,2.06,2.04,2.06,6700,0.0,1.0
2017-05-18,2.05,2.11,2.05,2.08,1475,2.05,2.11,2.05,2.08,1475,0.0,1.0
2017-05-19,2.08,2.12,2.05,2.12,10938,2.08,2.12,2.05,2.12,10938,0.0,1.0
2017-05-22,2.09,2.13,2.04,2.13,10145,2.09,2.13,2.04,2.13,10145,0.0,1.0
2017-05-23,2.07,2.11,2.04,2.11,6522,2.07,2.11,2.04,2.11,6522,0.0,1.0
2017-05-24,2.24,2.25,2.07,2.07,28605,2.24,2.25,2.07,2.07,28605,0.0,1.0
2017-05-25,2.05,2.2,2.01,2.2,29359,2.05,2.2,2.01,2.2,29359,0.0,1.0
2017-05-26,2.02,2.07,2.01,2.04,8950,2.02,2.07,2.01,2.04,8950,0.0,1.0
2017-05-30,1.98,2.03,1.97,2.0,33198,1.98,2.03,1.97,2.0,33198,0.0,1.0
2017-05-31,1.96,2.0,1.92,1.97,22568,1.96,2.0,1.92,1.97,22568,0.0,1.0
2017-06-01,1.99,1.99,1.86,1.91,22903,1.99,1.99,1.86,1.91,22903,0.0,1.0
2017-06-02,2.01,2.03,2.01,2.01,4835,2.01,2.03,2.01,2.01,4835,0.0,1.0
2017-06-05,1.94,2.06,1.93,2.03,13701,1.94,2.06,1.93,2.03,13701,0.0,1.0
2017-06-06,1.89,2.0,1.83,2.0,16288,1.89,2.0,1.83,2.0,16288,0.0,1.0
2017-06-07,1.88,1.9,1.85,1.88,11909,1.88,1.9,1.85,1.88,11909,0.0,1.0
2017-06-08,1.88,1.88,1.86,1.87,5830,1.88,1.88,1.86,1.87,5830,0.0,1.0
2017-06-09,1.9,1.95,1.89,1.9,8749,1.9,1.95,1.89,1.9,8749,0.0,1.0
2017-06-12,1.92,1.95,1.9,1.95,8298,1.92,1.95,1.9,1.95,8298,0.0,1.0
2017-06-13,1.88,1.92,1.86,1.92,4438,1.88,1.92,1.86,1.92,4438,0.0,1.0
2017-06-14,1.86,1.86,1.78,1.85,16700,1.86,1.86,1.78,1.85,16700,0.0,1.0
2017-06-15,1.79,1.93,1.75,1.78,36383,1.79,1.93,1.75,1.78,36383,0.0,1.0
2017-06-16,1.82,1.88,1.72,1.78,52445,1.82,1.88,1.72,1.78,52445,0.0,1.0
2017-06-19,1.8,1.85,1.76,1.85,35358,1.8,1.85,1.76,1.85,35358,0.0,1.0
2017-06-20,1.81,1.85,1.81,1.83,7300,1.81,1.85,1.81,1.83,7300,0.0,1.0
2017-06-21,1.75,1.81,1.72,1.79,36115,1.75,1.81,1.72,1.79,36115,0.0,1.0
2017-06-22,1.76,1.8,1.73,1.73,16094,1.76,1.8,1.73,1.73,16094,0.0,1.0
2017-06-23,1.84,1.9,1.76,1.82,13350,1.84,1.9,1.76,1.82,13350,0.0,1.0
2017-06-26,1.88,1.91,1.71,1.8,30576,1.88,1.91,1.71,1.8,30576,0.0,1.0
2017-06-27,1.77,1.85,1.75,1.85,8434,1.77,1.85,1.75,1.85,8434,0.0,1.0
2017-06-28,1.78,1.84,1.69,1.76,37352,1.78,1.84,1.69,1.76,37352,0.0,1.0
2017-06-29,1.74,1.78,1.74,1.76,13423,1.74,1.78,1.74,1.76,13423,0.0,1.0
2017-06-30,1.78,1.79,1.74,1.74,17500,1.78,1.79,1.74,1.74,17500,0.0,1.0
2017-07-03,1.82,1.83,1.77,1.77,900,1.82,1.83,1.77,1.77,900,0.0,1.0
2017-07-05,1.76,1.84,1.76,1.83,978,1.76,1.84,1.76,1.83,978,0.0,1.0
2017-07-06,1.85,1.89,1.8476,1.89,1843,1.85,1.89,1.8476,1.89,1843,0.0,1.0
2017-07-07,1.87,1.89,1.87,1.89,10850,1.87,1.89,1.87,1.89,10850,0.0,1.0
2017-07-10,1.9,1.95,1.77,1.77,27710,1.9,1.95,1.77,1.77,27710,0.0,1.0
2017-07-11,1.9,1.9,1.87,1.87,6400,1.9,1.9,1.87,1.87,6400,0.0,1.0
2017-07-12,2.08,2.1,1.94,1.95,23954,2.08,2.1,1.94,1.95,23954,0.0,1.0
2017-07-13,2.03,2.055,2.0247,2.0467,4440,2.03,2.055,2.0247,2.0467,4440,0.0,1.0
2017-07-14,2.06,2.08,2.03,2.03,2200,2.06,2.08,2.03,2.03,2200,0.0,1.0
2017-07-17,2.0,2.02,1.95,2.0,22600,2.0,2.02,1.95,2.0,22600,0.0,1.0
2017-07-18,2.0071,2.0699,2.0071,2.0699,1450,2.0071,2.0699,2.0071,2.0699,1450,0.0,1.0
2017-07-19,2.0,2.08,1.91,1.98,5176,2.0,2.08,1.91,1.98,5176,0.0,1.0
2017-07-20,2.05,2.08,1.99,2.08,1752,2.05,2.08,1.99,2.08,1752,0.0,1.0
2017-07-21,1.99,1.99,1.98,1.98,321,1.99,1.99,1.98,1.98,321,0.0,1.0
2017-07-24,1.98,2.0,1.91,1.92,1550,1.98,2.0,1.91,1.92,1550,0.0,1.0
2017-07-25,2.0,2.06,1.88,2.06,4914,2.0,2.06,1.88,2.06,4914,0.0,1.0
2017-07-26,1.99,2.02,1.99,2.02,230,1.99,2.02,1.99,2.02,230,0.0,1.0
2017-07-27,2.0,2.06,1.97,2.06,740,2.0,2.06,1.97,2.06,740,0.0,1.0
2017-07-28,2.0,2.0,1.95,1.95,1375,2.0,2.0,1.95,1.95,1375,0.0,1.0
2017-07-31,2.05,2.05,1.97,1.97,1900,2.05,2.05,1.97,1.97,1900,0.0,1.0
2017-08-01,2.01,2.05,2.0,2.04,1490,2.01,2.05,2.0,2.04,1490,0.0,1.0
2017-08-02,1.96,1.97,1.95,1.95,4500,1.96,1.97,1.95,1.95,4500,0.0,1.0
2017-08-03,1.89,2.0,1.89,1.95,7950,1.89,2.0,1.89,1.95,7950,0.0,1.0
2017-08-04,1.87,1.94,1.86,1.86,4611,1.87,1.94,1.86,1.86,4611,0.0,1.0
2017-08-07,1.91,1.99,1.87,1.98,11975,1.91,1.99,1.87,1.98,11975,0.0,1.0
2017-08-08,1.89,1.99,1.83,1.92,1400,1.89,1.99,1.83,1.92,1400,0.0,1.0
2017-08-09,1.98,2.0,1.92,2.0,8281,1.98,2.0,1.92,2.0,8281,0.0,1.0
2017-08-10,1.99,2.01,1.92,1.95,10100,1.99,2.01,1.92,1.95,10100,0.0,1.0
2017-08-11,1.86,2.03,1.81,1.95,25619,1.86,2.03,1.81,1.95,25619,0.0,1.0
2017-08-14,1.89,1.91,1.88,1.9,2850,1.89,1.91,1.88,1.9,2850,0.0,1.0
2017-08-15,1.99,1.99,1.84,1.88,49531,1.99,1.99,1.84,1.88,49531,0.0,1.0
2017-08-16,1.94,1.99,1.8,1.8,38040,1.94,1.99,1.8,1.8,38040,0.0,1.0
2017-08-17,1.86,1.96,1.82,1.85,5600,1.86,1.96,1.82,1.85,5600,0.0,1.0
2017-08-18,1.83,1.95,1.82,1.86,19350,1.83,1.95,1.82,1.86,19350,0.0,1.0
2017-08-21,1.9,1.97,1.85,1.85,9200,1.9,1.97,1.85,1.85,9200,0.0,1.0
2017-08-22,1.79,1.88,1.79,1.88,16840,1.79,1.88,1.79,1.88,16840,0.0,1.0
2017-08-23,1.74,1.81,1.73,1.79,24326,1.74,1.81,1.73,1.79,24326,0.0,1.0
2017-08-24,1.79,1.85,1.79,1.85,706,1.79,1.85,1.79,1.85,706,0.0,1.0
2017-08-25,1.7,1.75,1.53,1.75,141317,1.7,1.75,1.53,1.75,141317,0.0,1.0
2017-08-28,1.75,1.75,1.55,1.68,56041,1.75,1.75,1.55,1.68,56041,0.0,1.0
2017-08-29,1.74,1.74,1.725,1.74,2129,1.74,1.74,1.725,1.74,2129,0.0,1.0
2017-08-30,1.72,1.73,1.71,1.71,6630,1.72,1.73,1.71,1.71,6630,0.0,1.0
2017-08-31,1.73,1.74,1.69,1.73,6552,1.73,1.74,1.69,1.73,6552,0.0,1.0
2017-09-01,1.72,1.73,1.62,1.62,18210,1.72,1.73,1.62,1.62,18210,0.0,1.0
2017-09-05,1.7,1.72,1.66,1.72,4700,1.7,1.72,1.66,1.72,4700,0.0,1.0
2017-09-06,1.73,1.73,1.65,1.65,6076,1.73,1.73,1.65,1.65,6076,0.0,1.0
2017-09-07,1.73,1.73,1.64,1.67,9300,1.73,1.73,1.64,1.67,9300,0.0,1.0
2017-09-08,1.67,1.69,1.64,1.65,5600,1.67,1.69,1.64,1.65,5600,0.0,1.0
2017-09-11,1.69,1.7,1.65,1.65,9987,1.69,1.7,1.65,1.65,9987,0.0,1.0
2017-09-12,1.69,1.71,1.67,1.71,4594,1.69,1.71,1.67,1.71,4594,0.0,1.0
2017-09-13,1.69,1.7,1.68,1.7,1020,1.69,1.7,1.68,1.7,1020,0.0,1.0
2017-09-14,1.69,1.69,1.67,1.67,465,1.69,1.69,1.67,1.67,465,0.0,1.0
2017-09-15,1.71,1.72,1.65,1.69,10850,1.71,1.72,1.65,1.69,10850,0.0,1.0
2017-09-18,1.7,1.74,1.7,1.74,21752,1.7,1.74,1.7,1.74,21752,0.0,1.0
2017-09-19,1.68,1.7,1.68,1.7,1480,1.68,1.7,1.68,1.7,1480,0.0,1.0
2017-09-20,1.7,1.72,1.7,1.7,5801,1.7,1.72,1.7,1.7,5801,0.0,1.0
2017-09-21,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2017-09-22,1.7,1.71,1.63,1.69,32855,1.7,1.71,1.63,1.69,32855,0.0,1.0
2017-09-25,1.83,1.88,1.64,1.65,94228,1.83,1.88,1.64,1.65,94228,0.0,1.0
2017-09-26,1.8,1.87,1.8,1.87,33928,1.8,1.87,1.8,1.87,33928,0.0,1.0
2017-09-27,1.76,1.79,1.72,1.72,20455,1.76,1.79,1.72,1.72,20455,0.0,1.0
2017-09-28,1.75,1.76,1.72,1.75,13781,1.75,1.76,1.72,1.75,13781,0.0,1.0
2017-09-29,1.83,1.84,1.75,1.75,19625,1.83,1.84,1.75,1.75,19625,0.0,1.0
2017-10-02,1.85,1.85,1.78,1.78,13144,1.85,1.85,1.78,1.78,13144,0.0,1.0
2017-10-03,1.8,1.86,1.8,1.85,5000,1.8,1.86,1.8,1.85,5000,0.0,1.0
2017-10-04,1.78,1.82,1.74,1.77,15784,1.78,1.82,1.74,1.77,15784,0.0,1.0
2017-10-05,1.85,1.87,1.8,1.8,8216,1.85,1.87,1.8,1.8,8216,0.0,1.0
2017-10-06,1.85,1.91,1.85,1.85,30909,1.85,1.91,1.85,1.85,30909,0.0,1.0
2017-10-09,1.82,1.85,1.78,1.85,8300,1.82,1.85,1.78,1.85,8300,0.0,1.0
2017-10-10,1.9,1.92,1.83,1.92,13402,1.9,1.92,1.83,1.92,13402,0.0,1.0
2017-10-11,1.91,1.92,1.88,1.88,19591,1.91,1.92,1.88,1.88,19591,0.0,1.0
2017-10-12,1.84,1.84,1.84,1.84,450,1.84,1.84,1.84,1.84,450,0.0,1.0
2017-10-13,1.94,1.94,1.87,1.92,4641,1.94,1.94,1.87,1.92,4641,0.0,1.0
2017-10-16,1.87,1.96,1.87,1.92,6734,1.87,1.96,1.87,1.92,6734,0.0,1.0
2017-10-17,1.82,1.9,1.8,1.9,4153,1.82,1.9,1.8,1.9,4153,0.0,1.0
2017-10-18,1.76,1.82,1.75,1.82,39628,1.76,1.82,1.75,1.82,39628,0.0,1.0
2017-10-19,1.91,1.91,1.72,1.77,96007,1.91,1.91,1.72,1.77,96007,0.0,1.0
2017-10-20,1.9,1.99,1.84,1.91,77660,1.9,1.99,1.84,1.91,77660,0.0,1.0
2017-10-23,1.85,1.94,1.85,1.94,1715,1.85,1.94,1.85,1.94,1715,0.0,1.0
2017-10-24,1.84,1.85,1.79,1.85,4983,1.84,1.85,1.79,1.85,4983,0.0,1.0
2017-10-25,1.8,1.86,1.8,1.85,17225,1.8,1.86,1.8,1.85,17225,0.0,1.0
2017-10-26,1.9,1.9,1.71,1.71,43112,1.9,1.9,1.71,1.71,43112,0.0,1.0
2017-10-27,1.84,1.92,1.8,1.92,27560,1.84,1.92,1.8,1.92,27560,0.0,1.0
2017-10-30,1.87,1.92,1.85,1.86,42611,1.87,1.92,1.85,1.86,42611,0.0,1.0
2017-10-31,1.85,1.9,1.85,1.9,25015,1.85,1.9,1.85,1.9,25015,0.0,1.0
2017-11-01,1.85,1.89,1.84,1.89,16530,1.85,1.89,1.84,1.89,16530,0.0,1.0
2017-11-02,1.95,1.95,1.84,1.86,52476,1.95,1.95,1.84,1.86,52476,0.0,1.0
2017-11-03,1.9,1.95,1.82,1.95,38138,1.9,1.95,1.82,1.95,38138,0.0,1.0
2017-11-06,1.9,1.94,1.84,1.9,33381,1.9,1.94,1.84,1.9,33381,0.0,1.0
2017-11-07,1.9,1.9,1.86,1.88,11180,1.9,1.9,1.86,1.88,11180,0.0,1.0
2017-11-08,1.9,1.9,1.84,1.88,29614,1.9,1.9,1.84,1.88,29614,0.0,1.0
2017-11-09,1.85,2.22,1.77,1.9,196477,1.85,2.22,1.77,1.9,196477,0.0,1.0
2017-11-10,1.91,1.95,1.85,1.85,88826,1.91,1.95,1.85,1.85,88826,0.0,1.0
2017-11-13,1.86,1.93,1.85,1.9,18332,1.86,1.93,1.85,1.9,18332,0.0,1.0
2017-11-14,1.85,1.9,1.85,1.85,13817,1.85,1.9,1.85,1.85,13817,0.0,1.0
2017-11-15,1.84,1.9,1.78,1.79,8406,1.84,1.9,1.78,1.79,8406,0.0,1.0
2017-11-16,1.91,2.55,1.8,1.89,1127947,1.91,2.55,1.8,1.89,1127947,0.0,1.0
2017-11-17,2.0,2.17,1.81,1.83,134277,2.0,2.17,1.81,1.83,134277,0.0,1.0
2017-11-20,2.11,2.16,2.01,2.05,133865,2.11,2.16,2.01,2.05,133865,0.0,1.0
2017-11-21,2.24,2.26,2.08,2.11,147673,2.24,2.26,2.08,2.11,147673,0.0,1.0
2017-11-22,2.07,2.7301,2.03,2.25,1456202,2.07,2.7301,2.03,2.25,1456202,0.0,1.0
2017-11-24,2.13,2.25,2.1,2.1,66312,2.13,2.25,2.1,2.1,66312,0.0,1.0
2017-11-27,2.16,2.37,2.1414,2.17,312140,2.16,2.37,2.1414,2.17,312140,0.0,1.0
2017-11-28,2.3194,2.32,2.16,2.16,189421,2.3194,2.32,2.16,2.16,189421,0.0,1.0
2017-11-29,2.4299,2.5,2.23,2.33,212117,2.4299,2.5,2.23,2.33,212117,0.0,1.0
2017-11-30,2.33,2.97,2.27,2.66,1552857,2.33,2.97,2.27,2.66,1552857,0.0,1.0
2017-12-01,2.26,2.349,2.16,2.16,113509,2.26,2.349,2.16,2.16,113509,0.0,1.0
2017-12-04,2.23,2.41,2.2191,2.25,46310,2.23,2.41,2.2191,2.25,46310,0.0,1.0
2017-12-05,2.16,2.2765,2.15,2.22,55986,2.16,2.2765,2.15,2.22,55986,0.0,1.0
2017-12-06,2.28,2.3499,2.15,2.15,62453,2.28,2.3499,2.15,2.15,62453,0.0,1.0
2017-12-07,2.2,2.33,2.2,2.2899,34823,2.2,2.33,2.2,2.2899,34823,0.0,1.0
2017-12-08,2.235,2.31,2.2101,2.31,16467,2.235,2.31,2.2101,2.31,16467,0.0,1.0
2017-12-11,2.3,2.3399,2.1955,2.1955,62983,2.3,2.3399,2.1955,2.1955,62983,0.0,1.0
2017-12-12,2.26,2.32,2.21,2.21,32932,2.26,2.32,2.21,2.21,32932,0.0,1.0
2017-12-13,2.33,2.42,2.25,2.4,216431,2.33,2.42,2.25,2.4,216431,0.0,1.0
2017-12-14,2.21,2.3599,2.19,2.35,14476,2.21,2.3599,2.19,2.35,14476,0.0,1.0
2017-12-15,2.23,2.3,2.18,2.3,25808,2.23,2.3,2.18,2.3,25808,0.0,1.0
2017-12-18,2.24,2.44,2.21,2.24,94356,2.24,2.44,2.21,2.24,94356,0.0,1.0
2017-12-19,2.39,2.67,2.29,2.41,384332,2.39,2.67,2.29,2.41,384332,0.0,1.0
2017-12-20,2.38,2.45,2.2762,2.32,239903,2.38,2.45,2.2762,2.32,239903,0.0,1.0
2017-12-21,2.25,2.449,2.2,2.42,177570,2.25,2.449,2.2,2.42,177570,0.0,1.0
2017-12-22,2.22,2.35,2.17,2.28,95713,2.22,2.35,2.17,2.28,95713,0.0,1.0
2017-12-26,2.2,2.2814,2.19,2.27,63799,2.2,2.2814,2.19,2.27,63799,0.0,1.0
2017-12-27,2.18,2.25,2.18,2.1937,58560,2.18,2.25,2.18,2.1937,58560,0.0,1.0
2017-12-28,2.1847,2.23,2.12,2.205,68078,2.1847,2.23,2.12,2.205,68078,0.0,1.0
2017-12-29,2.1899,2.2,2.104,2.16,40526,2.1899,2.2,2.104,2.16,40526,0.0,1.0
2018-01-02,2.22,2.29,2.2,2.2,22248,2.22,2.29,2.2,2.2,22248,0.0,1.0
2018-01-03,2.21,2.26,2.17,2.23,22912,2.21,2.26,2.17,2.23,22912,0.0,1.0
2018-01-04,2.285,2.35,2.2,2.2,51592,2.285,2.35,2.2,2.2,51592,0.0,1.0
2018-01-05,2.27,2.34,2.2399,2.3,45175,2.27,2.34,2.2399,2.3,45175,0.0,1.0
2018-01-08,2.2,2.2409,2.16,2.2409,33033,2.2,2.2409,2.16,2.2409,33033,0.0,1.0
2018-01-09,2.15,2.27,2.14,2.27,38844,2.15,2.27,2.14,2.27,38844,0.0,1.0
2018-01-10,2.14,2.24,2.09,2.24,68786,2.14,2.24,2.09,2.24,68786,0.0,1.0
2018-01-11,2.1708,2.23,2.15,2.1642,13429,2.1708,2.23,2.15,2.1642,13429,0.0,1.0
2018-01-12,2.2999,2.54,2.14,2.175,477054,2.2999,2.54,2.14,2.175,477054,0.0,1.0
2018-01-16,2.2,2.35,2.17,2.23,111072,2.2,2.35,2.17,2.23,111072,0.0,1.0
2018-01-17,2.2301,2.32,2.15,2.15,152017,2.2301,2.32,2.15,2.15,152017,0.0,1.0
2018-01-18,2.18,2.24,2.15,2.23,62088,2.18,2.24,2.15,2.23,62088,0.0,1.0
2018-01-19,2.27,2.27,2.1693,2.2,26662,2.27,2.27,2.1693,2.2,26662,0.0,1.0
2018-01-22,2.26,2.29,2.2,2.25,8638,2.26,2.29,2.2,2.25,8638,0.0,1.0
2018-01-23,2.2547,2.299,2.24,2.2616,12839,2.2547,2.299,2.24,2.2616,12839,0.0,1.0
2018-01-24,2.19,2.21,2.16,2.1862,27405,2.19,2.21,2.16,2.1862,27405,0.0,1.0
2018-01-25,2.22,2.22,2.1897,2.19,8839,2.22,2.22,2.1897,2.19,8839,0.0,1.0
2018-01-26,2.24,2.3,2.205,2.3,12154,2.24,2.3,2.205,2.3,12154,0.0,1.0
2018-01-29,2.2699,2.3,2.201,2.3,9242,2.2699,2.3,2.201,2.3,9242,0.0,1.0
2018-01-30,2.23,2.28,2.17,2.235,17047,2.23,2.28,2.17,2.235,17047,0.0,1.0
2018-01-31,2.18,2.26,2.16,2.2068,16461,2.18,2.26,2.16,2.2068,16461,0.0,1.0
2018-02-01,2.23,2.27,2.17,2.1876,22307,2.23,2.27,2.17,2.1876,22307,0.0,1.0
2018-02-02,2.15,2.19,2.12,2.171,46580,2.15,2.19,2.12,2.171,46580,0.0,1.0
2018-02-05,2.09,2.25,2.07,2.25,35314,2.09,2.25,2.07,2.25,35314,0.0,1.0
2018-02-06,2.09,2.34,2.09,2.09,28124,2.09,2.34,2.09,2.09,28124,0.0,1.0
2018-02-07,2.03,2.22,2.03,2.22,10248,2.03,2.22,2.03,2.22,10248,0.0,1.0
2018-02-08,1.94,2.03,1.92,2.01,50863,1.94,2.03,1.92,2.01,50863,0.0,1.0
2018-02-09,1.95,2.0,1.91,2.0,17976,1.95,2.0,1.91,2.0,17976,0.0,1.0
2018-02-12,1.99,2.04,1.935,2.01,21194,1.99,2.04,1.935,2.01,21194,0.0,1.0
2018-02-13,2.03,2.05,1.9793,1.99,43906,2.03,2.05,1.9793,1.99,43906,0.0,1.0
2018-02-14,2.11,2.14,1.99,1.99,10959,2.11,2.14,1.99,1.99,10959,0.0,1.0
2018-02-15,2.11,2.14,2.11,2.12,9804,2.11,2.14,2.11,2.12,9804,0.0,1.0
2018-02-16,2.13,2.13,2.05,2.05,11290,2.13,2.13,2.05,2.05,11290,0.0,1.0
2018-02-20,2.17,2.42,2.11,2.16,300781,2.17,2.42,2.11,2.16,300781,0.0,1.0
2018-02-21,2.17,2.248,2.12,2.18,22324,2.17,2.248,2.12,2.18,22324,0.0,1.0
2018-02-22,2.08,2.171,2.0,2.17,65611,2.08,2.171,2.0,2.17,65611,0.0,1.0
2018-02-23,2.16,2.23,2.09,2.23,37866,2.16,2.23,2.09,2.23,37866,0.0,1.0
2018-02-26,2.09,2.125,2.06,2.06,19987,2.09,2.125,2.06,2.06,19987,0.0,1.0
2018-02-27,2.0198,2.17,2.0099,2.17,59446,2.0198,2.17,2.0099,2.17,59446,0.0,1.0
2018-02-28,2.0733,2.0733,1.94,2.02,29752,2.0733,2.0733,1.94,2.02,29752,0.0,1.0
2018-03-01,1.97,2.08,1.95,2.08,15049,1.97,2.08,1.95,2.08,15049,0.0,1.0
2018-03-02,2.0099,2.03,1.93,2.03,8560,2.0099,2.03,1.93,2.03,8560,0.0,1.0
2018-03-05,2.0331,2.08,1.861,2.0,37536,2.0331,2.08,1.861,2.0,37536,0.0,1.0
2018-03-06,2.02,2.07,2.02,2.04,6558,2.02,2.07,2.02,2.04,6558,0.0,1.0
2018-03-07,2.04,2.07,2.04,2.07,2420,2.04,2.07,2.04,2.07,2420,0.0,1.0
2018-03-08,2.0,2.07,1.9924,2.055,7830,2.0,2.07,1.9924,2.055,7830,0.0,1.0
2018-03-09,1.93,2.1,1.93,1.98,35414,1.93,2.1,1.93,1.98,35414,0.0,1.0
2018-03-12,2.04,2.04,1.99,1.99,18394,2.04,2.04,1.99,1.99,18394,0.0,1.0
2018-03-13,2.015,2.03,1.99,2.0,8517,2.015,2.03,1.99,2.0,8517,0.0,1.0
2018-03-14,2.05,2.05,2.0154,2.0154,6111,2.05,2.05,2.0154,2.0154,6111,0.0,1.0
2018-03-15,2.08,2.08,2.041,2.06,4351,2.08,2.08,2.041,2.06,4351,0.0,1.0
2018-03-16,2.06,2.08,2.0545,2.0596,7150,2.06,2.08,2.0545,2.0596,7150,0.0,1.0
2018-03-19,2.06,2.1,2.0,2.1,18100,2.06,2.1,2.0,2.1,18100,0.0,1.0
2018-03-20,2.04,2.06,2.04,2.06,4220,2.04,2.06,2.04,2.06,4220,0.0,1.0
2018-03-21,2.06,2.09,2.03,2.03,4075,2.06,2.09,2.03,2.03,4075,0.0,1.0
2018-03-22,2.02,2.065,2.0,2.065,8561,2.02,2.065,2.0,2.065,8561,0.0,1.0
2018-03-23,2.05,2.0628,2.0237,2.0401,37227,2.05,2.0628,2.0237,2.0401,37227,0.0,1.0
2018-03-26,2.2399,2.46,2.22,2.39,440432,2.2399,2.46,2.22,2.39,440432,0.0,1.0
2018-03-27,2.15,2.24,2.1116,2.18,65938,2.15,2.24,2.1116,2.18,65938,0.0,1.0
2018-03-28,2.19,2.225,2.17,2.17,40749,2.19,2.225,2.17,2.17,40749,0.0,1.0
2018-03-29,2.23,2.24,2.2114,2.24,29839,2.23,2.24,2.2114,2.24,29839,0.0,1.0
2018-04-02,2.21,2.2222,2.157,2.2222,15580,2.21,2.2222,2.157,2.2222,15580,0.0,1.0
2018-04-03,2.2,2.24,2.2,2.21,3700,2.2,2.24,2.2,2.21,3700,0.0,1.0
2018-04-04,2.18,2.2,2.16,2.2,4454,2.18,2.2,2.16,2.2,4454,0.0,1.0
2018-04-05,2.22,2.22,2.161,2.161,6625,2.22,2.22,2.161,2.161,6625,0.0,1.0
2018-04-06,2.22,2.225,2.18,2.22,20550,2.22,2.225,2.18,2.22,20550,0.0,1.0
2018-04-09,2.22,2.235,2.18,2.2,54106,2.22,2.235,2.18,2.2,54106,0.0,1.0
2018-04-10,2.19,2.23,2.19,2.22,7076,2.19,2.23,2.19,2.22,7076,0.0,1.0
2018-04-11,2.25,2.29,2.2227,2.24,26609,2.25,2.29,2.2227,2.24,26609,0.0,1.0
2018-04-12,2.24,2.2784,2.2301,2.231,23256,2.24,2.2784,2.2301,2.231,23256,0.0,1.0
2018-04-13,2.23,2.28,2.2,2.24,4724,2.23,2.28,2.2,2.24,4724,0.0,1.0
2018-04-16,2.27,2.29,2.251,2.28,15966,2.27,2.29,2.251,2.28,15966,0.0,1.0
2018-04-17,2.27,2.3,2.2545,2.27,14949,2.27,2.3,2.2545,2.27,14949,0.0,1.0
2018-04-18,2.27,2.27,2.25,2.25,7755,2.27,2.27,2.25,2.25,7755,0.0,1.0
2018-04-19,2.21,2.27,2.21,2.27,7338,2.21,2.27,2.21,2.27,7338,0.0,1.0
2018-04-20,2.2,2.25,2.19,2.25,10890,2.2,2.25,2.19,2.25,10890,0.0,1.0
2018-04-23,2.13,2.27,2.13,2.17,18809,2.13,2.27,2.13,2.17,18809,0.0,1.0
2018-04-24,2.21,2.22,2.16,2.18,2040,2.21,2.22,2.16,2.18,2040,0.0,1.0
2018-04-25,2.22,2.22,2.182,2.182,435,2.22,2.22,2.182,2.182,435,0.0,1.0
2018-04-26,2.16,2.25,2.13,2.25,5887,2.16,2.25,2.13,2.25,5887,0.0,1.0
2018-04-27,2.219,2.27,2.16,2.2,9549,2.219,2.27,2.16,2.2,9549,0.0,1.0
2018-04-30,2.18,2.1949,2.15,2.15,7669,2.18,2.1949,2.15,2.15,7669,0.0,1.0
2018-05-01,2.23,2.25,2.1301,2.25,19137,2.23,2.25,2.1301,2.25,19137,0.0,1.0
2018-05-02,2.2201,2.279,2.17,2.21,45966,2.2201,2.279,2.17,2.21,45966,0.0,1.0
2018-05-03,2.2,2.22,2.16,2.2053,14515,2.2,2.22,2.16,2.2053,14515,0.0,1.0
2018-05-04,2.22,2.22,2.21,2.21,2052,2.22,2.22,2.21,2.21,2052,0.0,1.0
2018-05-07,2.27,2.27,2.2,2.2,16701,2.27,2.27,2.2,2.2,16701,0.0,1.0
2018-05-08,2.39,2.65,2.205,2.205,383148,2.39,2.65,2.205,2.205,383148,0.0,1.0
2018-05-09,2.31,2.47,2.26,2.26,100958,2.31,2.47,2.26,2.26,100958,0.0,1.0
2018-05-10,2.24,2.43,2.21,2.43,30335,2.24,2.43,2.21,2.43,30335,0.0,1.0
2018-05-11,2.22,2.36,2.21,2.25,20368,2.22,2.36,2.21,2.25,20368,0.0,1.0
2018-05-14,2.26,2.27,2.16,2.23,54480,2.26,2.27,2.16,2.23,54480,0.0,1.0
2018-05-15,2.27,2.36,2.2302,2.27,8120,2.27,2.36,2.2302,2.27,8120,0.0,1.0
2018-05-16,2.24,2.33,2.23,2.31,16700,2.24,2.33,2.23,2.31,16700,0.0,1.0
2018-05-17,2.32,2.32,2.24,2.27,12609,2.32,2.32,2.24,2.27,12609,0.0,1.0
2018-05-18,2.3,2.36,2.28,2.35,6003,2.3,2.36,2.28,2.35,6003,0.0,1.0
2018-05-21,2.3,2.3,2.2,2.23,12163,2.3,2.3,2.2,2.23,12163,0.0,1.0
2018-05-22,2.24,2.53,2.16,2.32,263889,2.24,2.53,2.16,2.32,263889,0.0,1.0
2018-05-23,2.2374,2.3,2.2,2.25,21018,2.2374,2.3,2.2,2.25,21018,0.0,1.0
2018-05-24,2.26,2.26,2.2,2.2112,19818,2.26,2.26,2.2,2.2112,19818,0.0,1.0
2018-05-25,2.33,2.34,2.24,2.24,15305,2.33,2.34,2.24,2.24,15305,0.0,1.0
2018-05-29,2.2999,2.56,2.25,2.43,418793,2.2999,2.56,2.25,2.43,418793,0.0,1.0
2018-05-30,2.4,2.47,2.3,2.34,59888,2.4,2.47,2.3,2.34,59888,0.0,1.0
2018-05-31,2.4975,2.52,2.4,2.4,132621,2.4975,2.52,2.4,2.4,132621,0.0,1.0
2018-06-01,2.49,2.59,2.4346,2.52,58519,2.49,2.59,2.4346,2.52,58519,0.0,1.0
2018-06-04,2.45,2.55,2.37,2.54,39942,2.45,2.55,2.37,2.54,39942,0.0,1.0
2018-06-05,2.3742,2.44,2.31,2.4,112043,2.3742,2.44,2.31,2.4,112043,0.0,1.0
2018-06-06,2.36,2.44,2.29,2.35,26828,2.36,2.44,2.29,2.35,26828,0.0,1.0
2018-06-07,2.37,2.48,2.35,2.3562,7200,2.37,2.48,2.35,2.3562,7200,0.0,1.0
2018-06-08,2.35,2.37,2.315,2.37,48358,2.35,2.37,2.315,2.37,48358,0.0,1.0
2018-06-11,2.34,2.37,2.311,2.35,12001,2.34,2.37,2.311,2.35,12001,0.0,1.0
2018-06-12,2.2746,2.35,2.26,2.35,52676,2.2746,2.35,2.26,2.35,52676,0.0,1.0
2018-06-13,2.21,2.3394,2.21,2.3,38566,2.21,2.3394,2.21,2.3,38566,0.0,1.0
2018-06-14,2.2804,2.33,2.21,2.23,12242,2.2804,2.33,2.21,2.23,12242,0.0,1.0
2018-06-15,2.24,2.3,2.19,2.3,31660,2.24,2.3,2.19,2.3,31660,0.0,1.0
2018-06-18,2.25,2.31,2.25,2.26,31218,2.25,2.31,2.25,2.26,31218,0.0,1.0
2018-06-19,2.23,2.27,2.2,2.2,15984,2.23,2.27,2.2,2.2,15984,0.0,1.0
2018-06-20,2.26,2.28,2.22,2.23,18525,2.26,2.28,2.22,2.23,18525,0.0,1.0
2018-06-21,2.27,2.27,2.155,2.22,49917,2.27,2.27,2.155,2.22,49917,0.0,1.0
2018-06-22,2.24,2.27,2.17,2.23,12049,2.24,2.27,2.17,2.23,12049,0.0,1.0
2018-06-25,2.12,2.224,2.12,2.12,55298,2.12,2.224,2.12,2.12,55298,0.0,1.0
2018-06-26,2.25,2.35,2.12,2.12,308563,2.25,2.35,2.12,2.12,308563,0.0,1.0
2018-06-27,2.24,2.34,2.2201,2.27,41864,2.24,2.34,2.2201,2.27,41864,0.0,1.0
2018-06-28,2.2737,2.33,2.17,2.1708,34345,2.2737,2.33,2.17,2.1708,34345,0.0,1.0
2018-06-29,2.31,2.31,2.26,2.28,24949,2.31,2.31,2.26,2.28,24949,0.0,1.0
2018-07-02,2.32,2.34,2.235,2.31,49065,2.32,2.34,2.235,2.31,49065,0.0,1.0
2018-07-03,2.3,2.32,2.28,2.32,26110,2.3,2.32,2.28,2.32,26110,0.0,1.0
2018-07-05,2.43,2.53,2.25,2.31,308486,2.43,2.53,2.25,2.31,308486,0.0,1.0
2018-07-06,2.5,2.52,2.45,2.48,134362,2.5,2.52,2.45,2.48,134362,0.0,1.0
2018-07-09,2.47,2.5,2.36,2.5,56247,2.47,2.5,2.36,2.5,56247,0.0,1.0
2018-07-10,2.4168,2.49,2.35,2.43,19401,2.4168,2.49,2.35,2.43,19401,0.0,1.0
2018-07-11,2.4,2.78,2.36,2.54,737996,2.4,2.78,2.36,2.54,737996,0.0,1.0
2018-07-12,2.46,2.493,2.38,2.4743,48528,2.46,2.493,2.38,2.4743,48528,0.0,1.0
2018-07-13,2.43,2.48,2.4,2.47,49408,2.43,2.48,2.4,2.47,49408,0.0,1.0
2018-07-16,2.55,2.58,2.46,2.51,161135,2.55,2.58,2.46,2.51,161135,0.0,1.0
2018-07-17,2.57,2.57,2.5,2.57,74778,2.57,2.57,2.5,2.57,74778,0.0,1.0
2018-07-18,2.58,2.65,2.52,2.57,218953,2.58,2.65,2.52,2.57,218953,0.0,1.0
2018-07-19,2.62,2.63,2.55,2.61,34371,2.62,2.63,2.55,2.61,34371,0.0,1.0
2018-07-20,2.6,2.64,2.58,2.64,49812,2.6,2.64,2.58,2.64,49812,0.0,1.0
2018-07-23,2.565,2.6,2.541,2.6,22551,2.565,2.6,2.541,2.6,22551,0.0,1.0
2018-07-24,2.58,2.63,2.51,2.6,36256,2.58,2.63,2.51,2.6,36256,0.0,1.0
2018-07-25,2.49,2.61,2.49,2.61,18093,2.49,2.61,2.49,2.61,18093,0.0,1.0
2018-07-26,2.51,2.54,2.45,2.49,12732,2.51,2.54,2.45,2.49,12732,0.0,1.0
2018-07-27,2.49,2.5424,2.43,2.5424,14271,2.49,2.5424,2.43,2.5424,14271,0.0,1.0
2018-07-30,2.43,2.47,2.42,2.47,50938,2.43,2.47,2.42,2.47,50938,0.0,1.0
2018-07-31,2.46,2.51,2.4495,2.45,1252,2.46,2.51,2.4495,2.45,1252,0.0,1.0
2018-08-01,2.4398,2.465,2.41,2.465,18291,2.4398,2.465,2.41,2.465,18291,0.0,1.0
2018-08-02,2.48,2.62,2.44,2.52,7467,2.48,2.62,2.44,2.52,7467,0.0,1.0
2018-08-03,2.5,2.53,2.422,2.53,9335,2.5,2.53,2.422,2.53,9335,0.0,1.0
2018-08-06,2.4952,2.65,2.4798,2.65,11163,2.4952,2.65,2.4798,2.65,11163,0.0,1.0
2018-08-07,2.4783,2.53,2.45,2.53,22401,2.4783,2.53,2.45,2.53,22401,0.0,1.0
2018-08-08,2.47,2.58,2.45,2.4673,62357,2.47,2.58,2.45,2.4673,62357,0.0,1.0
2018-08-09,2.482,2.52,2.4552,2.5165,8982,2.482,2.52,2.4552,2.5165,8982,0.0,1.0
2018-08-10,2.52,2.52,2.472,2.52,1487,2.52,2.52,2.472,2.52,1487,0.0,1.0
2018-08-13,2.56,2.585,2.52,2.55,73657,2.56,2.585,2.52,2.55,73657,0.0,1.0
2018-08-14,2.52,2.61,2.4834,2.6,69246,2.52,2.61,2.4834,2.6,69246,0.0,1.0
2018-08-15,2.48,2.54,2.4601,2.54,10683,2.48,2.54,2.4601,2.54,10683,0.0,1.0
2018-08-16,2.54,2.55,2.4901,2.54,8252,2.54,2.55,2.4901,2.54,8252,0.0,1.0
2018-08-17,2.5,2.55,2.45,2.5,33788,2.5,2.55,2.45,2.5,33788,0.0,1.0
2018-08-20,2.5003,2.548,2.49,2.5,41280,2.5003,2.548,2.49,2.5,41280,0.0,1.0
2018-08-21,2.32,2.38,2.2101,2.35,162606,2.32,2.38,2.2101,2.35,162606,0.0,1.0
2018-08-22,2.3233,2.35,2.27,2.27,31052,2.3233,2.35,2.27,2.27,31052,0.0,1.0
2018-08-23,2.39,2.4,2.321,2.35,25733,2.39,2.4,2.321,2.35,25733,0.0,1.0
2018-08-24,2.3468,2.37,2.2901,2.3648,74398,2.3468,2.37,2.2901,2.3648,74398,0.0,1.0
2018-08-27,2.33,2.41,2.325,2.41,36576,2.33,2.41,2.325,2.41,36576,0.0,1.0
2018-08-28,2.3185,2.3553,2.31,2.3553,30456,2.3185,2.3553,2.31,2.3553,30456,0.0,1.0
2018-08-29,2.33,2.363,2.31,2.32,49499,2.33,2.363,2.31,2.32,49499,0.0,1.0
2018-08-30,2.34,2.34,2.28,2.3,13125,2.34,2.34,2.28,2.3,13125,0.0,1.0
2018-08-31,2.365,2.3831,2.319,2.35,47390,2.365,2.3831,2.319,2.35,47390,0.0,1.0
2018-09-04,2.42,2.43,2.38,2.38,26215,2.42,2.43,2.38,2.38,26215,0.0,1.0
2018-09-05,2.43,2.52,2.39,2.39,17257,2.43,2.52,2.39,2.39,17257,0.0,1.0
2018-09-06,2.48,2.53,2.4,2.46,26030,2.48,2.53,2.4,2.46,26030,0.0,1.0
2018-09-07,2.49,2.51,2.43,2.46,7805,2.49,2.51,2.43,2.46,7805,0.0,1.0
2018-09-10,2.45,2.49,2.43,2.49,20755,2.45,2.49,2.43,2.49,20755,0.0,1.0
2018-09-11,2.48,2.48,2.459,2.47,37136,2.48,2.48,2.459,2.47,37136,0.0,1.0
2018-09-12,2.48,2.49,2.38,2.47,25801,2.48,2.49,2.38,2.47,25801,0.0,1.0
2018-09-13,2.45,2.49,2.45,2.49,16102,2.45,2.49,2.45,2.49,16102,0.0,1.0
2018-09-14,2.4613,2.48,2.4193,2.43,15844,2.4613,2.48,2.4193,2.43,15844,0.0,1.0
2018-09-17,2.47,2.49,2.45,2.49,33580,2.47,2.49,2.45,2.49,33580,0.0,1.0
2018-09-18,2.48,2.49,2.4588,2.49,12025,2.48,2.49,2.4588,2.49,12025,0.0,1.0
2018-09-19,2.45,2.49,2.45,2.49,5015,2.45,2.49,2.45,2.49,5015,0.0,1.0
2018-09-20,2.48,2.48,2.44,2.4407,8982,2.48,2.48,2.44,2.4407,8982,0.0,1.0
2018-09-21,2.4385,2.465,2.4385,2.44,4273,2.4385,2.465,2.4385,2.44,4273,0.0,1.0
2018-09-24,2.43,2.46,2.43,2.46,904,2.43,2.46,2.43,2.46,904,0.0,1.0
2018-09-25,2.43,2.4556,2.4131,2.438,36851,2.43,2.4556,2.4131,2.438,36851,0.0,1.0
2018-09-26,2.45,2.47,2.43,2.43,9101,2.45,2.47,2.43,2.43,9101,0.0,1.0
2018-09-27,2.44,2.44,2.44,2.44,927,2.44,2.44,2.44,2.44,927,0.0,1.0
2018-09-28,2.4437,2.46,2.4,2.46,6941,2.4437,2.46,2.4,2.46,6941,0.0,1.0
2018-10-01,2.39,2.43,2.3801,2.43,11438,2.39,2.43,2.3801,2.43,11438,0.0,1.0
2018-10-02,2.39,2.42,2.33,2.42,13003,2.39,2.42,2.33,2.42,13003,0.0,1.0
2018-10-03,2.3697,2.4,2.33,2.4,5204,2.3697,2.4,2.33,2.4,5204,0.0,1.0
2018-10-04,2.34,2.4293,2.3239,2.4293,22588,2.34,2.4293,2.3239,2.4293,22588,0.0,1.0
2018-10-05,2.34,2.3889,2.33,2.3418,6306,2.34,2.3889,2.33,2.3418,6306,0.0,1.0
2018-10-08,2.29,2.33,2.221,2.33,15994,2.29,2.33,2.221,2.33,15994,0.0,1.0
2018-10-09,2.32,2.32,2.29,2.29,5047,2.32,2.32,2.29,2.29,5047,0.0,1.0
2018-10-10,2.315,2.32,2.274,2.3046,2189,2.315,2.32,2.274,2.3046,2189,0.0,1.0
2018-10-11,2.27,2.32,2.26,2.3054,4627,2.27,2.32,2.26,2.3054,4627,0.0,1.0
2018-10-12,2.25,2.33,2.24,2.33,18012,2.25,2.33,2.24,2.33,18012,0.0,1.0
2018-10-15,2.26,2.31,2.245,2.31,8563,2.26,2.31,2.245,2.31,8563,0.0,1.0
2018-10-16,2.29,2.29,2.2639,2.2639,5550,2.29,2.29,2.2639,2.2639,5550,0.0,1.0
2018-10-17,2.29,2.3,2.2899,2.2899,2900,2.29,2.3,2.2899,2.2899,2900,0.0,1.0
2018-10-18,2.29,2.29,2.29,2.29,0,2.29,2.29,2.29,2.29,0,0.0,1.0
2018-10-19,2.37,2.4,2.26,2.26,70148,2.37,2.4,2.26,2.26,70148,0.0,1.0
2018-10-22,2.34,2.43,2.3,2.33,43473,2.34,2.43,2.3,2.33,43473,0.0,1.0
2018-10-23,2.41,2.41,2.22,2.2905,4170,2.41,2.41,2.22,2.2905,4170,0.0,1.0
2018-10-24,2.31,2.34,2.22,2.335,9887,2.31,2.34,2.22,2.335,9887,0.0,1.0
2018-10-25,2.27,2.31,2.24,2.26,1690,2.27,2.31,2.24,2.26,1690,0.0,1.0
2018-10-26,2.24,2.31,2.2193,2.3,8997,2.24,2.31,2.2193,2.3,8997,0.0,1.0
2018-10-29,2.22,2.3,2.22,2.3,2085,2.22,2.3,2.22,2.3,2085,0.0,1.0
2018-10-30,2.2,2.29,2.09,2.28,12750,2.2,2.29,2.09,2.28,12750,0.0,1.0
2018-10-31,2.18,2.3,2.175,2.3,4201,2.18,2.3,2.175,2.3,4201,0.0,1.0
2018-11-01,2.25,2.26,2.2,2.2147,15205,2.25,2.26,2.2,2.2147,15205,0.0,1.0
2018-11-02,2.29,2.29,2.22,2.22,582,2.29,2.29,2.22,2.22,582,0.0,1.0
2018-11-05,2.3,2.34,2.11,2.29,15794,2.3,2.34,2.11,2.29,15794,0.0,1.0
2018-11-06,2.3,2.33,2.24,2.33,16859,2.3,2.33,2.24,2.33,16859,0.0,1.0
2018-11-07,2.07,2.35,2.02,2.3,627187,2.07,2.35,2.02,2.3,627187,0.0,1.0
2018-11-08,2.15,2.17,2.1,2.1,32857,2.15,2.17,2.1,2.1,32857,0.0,1.0
2018-11-09,2.1299,2.14,2.1,2.1,19306,2.1299,2.14,2.1,2.1,19306,0.0,1.0
2018-11-12,2.13,2.13,2.09,2.1069,3148,2.13,2.13,2.09,2.1069,3148,0.0,1.0
2018-11-13,2.11,2.18,2.1,2.12,15607,2.11,2.18,2.1,2.12,15607,0.0,1.0
2018-11-14,2.1299,2.15,2.1,2.15,47888,2.1299,2.15,2.1,2.15,47888,0.0,1.0
2018-11-15,2.17,2.18,2.08,2.09,64160,2.17,2.18,2.08,2.09,64160,0.0,1.0
2018-11-16,2.26,2.26,2.1682,2.2,45805,2.26,2.26,2.1682,2.2,45805,0.0,1.0
2018-11-19,2.3,2.32,2.1808,2.27,28600,2.3,2.32,2.1808,2.27,28600,0.0,1.0
2018-11-20,2.31,2.32,2.2122,2.32,35769,2.31,2.32,2.2122,2.32,35769,0.0,1.0
2018-11-21,2.36,2.44,2.27,2.3,103360,2.36,2.44,2.27,2.3,103360,0.0,1.0
2018-11-23,2.38,2.43,2.36,2.36,22399,2.38,2.43,2.36,2.36,22399,0.0,1.0
2018-11-26,2.3458,2.38,2.327,2.38,42778,2.3458,2.38,2.327,2.38,42778,0.0,1.0
2018-11-27,2.31,2.36,2.14,2.25,64825,2.31,2.36,2.14,2.25,64825,0.0,1.0
2018-11-28,2.3354,2.34,2.2713,2.2713,27774,2.3354,2.34,2.2713,2.2713,27774,0.0,1.0
2018-11-29,2.2755,2.37,2.24,2.37,2776,2.2755,2.37,2.24,2.37,2776,0.0,1.0
2018-11-30,2.29,2.3,2.16,2.2404,15056,2.29,2.3,2.16,2.2404,15056,0.0,1.0
2018-12-03,2.28,2.28,2.23,2.25,4122,2.28,2.28,2.23,2.25,4122,0.0,1.0
2018-12-04,2.27,2.27,2.1868,2.1868,6016,2.27,2.27,2.1868,2.1868,6016,0.0,1.0
2018-12-06,2.14,2.25,2.0801,2.23,35510,2.14,2.25,2.0801,2.23,35510,0.0,1.0
2018-12-07,2.12,2.17,2.12,2.15,12396,2.12,2.17,2.12,2.15,12396,0.0,1.0
2018-12-10,2.1601,2.1665,2.11,2.11,8519,2.1601,2.1665,2.11,2.11,8519,0.0,1.0
2018-12-11,2.17,2.19,2.1498,2.19,6160,2.17,2.19,2.1498,2.19,6160,0.0,1.0
2018-12-12,2.12,2.17,2.1,2.1403,3358,2.12,2.17,2.1,2.1403,3358,0.0,1.0
2018-12-13,2.13,2.18,2.07,2.0994,20661,2.13,2.18,2.07,2.0994,20661,0.0,1.0
2018-12-14,2.13,2.13,2.06,2.1215,29626,2.13,2.13,2.06,2.1215,29626,0.0,1.0
2018-12-17,2.12,2.24,2.0301,2.09,41126,2.12,2.24,2.0301,2.09,41126,0.0,1.0
2018-12-18,2.06,2.12,2.04,2.12,15732,2.06,2.12,2.04,2.12,15732,0.0,1.0
2018-12-19,2.14,2.14,2.07,2.12,14233,2.14,2.14,2.07,2.12,14233,0.0,1.0
2018-12-20,2.09,2.1999,1.9,2.13,103050,2.09,2.1999,1.9,2.13,103050,0.0,1.0
2018-12-21,2.04,2.18,1.99,2.06,20053,2.04,2.18,1.99,2.06,20053,0.0,1.0
2018-12-24,2.02,2.09,1.97,1.97,3282,2.02,2.09,1.97,1.97,3282,0.0,1.0
2018-12-26,2.1,2.1,1.9694,2.1,16446,2.1,2.1,1.9694,2.1,16446,0.0,1.0
2018-12-27,2.22,2.25,2.05,2.05,46203,2.22,2.25,2.05,2.05,46203,0.0,1.0
2018-12-28,2.2,2.2,2.1,2.1495,11045,2.2,2.2,2.1,2.1495,11045,0.0,1.0
2018-12-31,2.17,2.26,2.15,2.19,1947,2.17,2.26,2.15,2.19,1947,0.0,1.0
2019-01-02,2.2,2.25,2.14,2.24,1400,2.2,2.25,2.14,2.24,1400,0.0,1.0
2019-01-03,2.13,2.2,2.13,2.2,5041,2.13,2.2,2.13,2.2,5041,0.0,1.0
2019-01-04,2.1838,2.1838,2.04,2.14,662,2.1838,2.1838,2.04,2.14,662,0.0,1.0
2019-01-07,2.16,2.26,2.1254,2.19,12761,2.16,2.26,2.1254,2.19,12761,0.0,1.0
2019-01-08,2.22,2.26,2.2,2.2007,3088,2.22,2.26,2.2,2.2007,3088,0.0,1.0
2019-01-09,2.16,2.25,2.16,2.2046,13978,2.16,2.25,2.16,2.2046,13978,0.0,1.0
2019-01-10,2.25,2.25,2.15,2.18,4302,2.25,2.25,2.15,2.18,4302,0.0,1.0
2019-01-11,2.23,2.24,2.1971,2.1971,1902,2.23,2.24,2.1971,2.1971,1902,0.0,1.0
2019-01-14,2.22,2.28,2.21,2.24,8402,2.22,2.28,2.21,2.24,8402,0.0,1.0
2019-01-15,2.28,2.32,2.22,2.26,54482,2.28,2.32,2.22,2.26,54482,0.0,1.0
2019-01-16,2.23,2.32,2.23,2.32,21850,2.23,2.32,2.23,2.32,21850,0.0,1.0
2019-01-17,2.3,2.305,2.27,2.3,4105,2.3,2.305,2.27,2.3,4105,0.0,1.0
2019-01-18,2.24,2.33,2.1901,2.26,13651,2.24,2.33,2.1901,2.26,13651,0.0,1.0
2019-01-22,2.3,2.33,2.26,2.26,13135,2.3,2.33,2.26,2.26,13135,0.0,1.0
2019-01-23,2.23,2.33,2.23,2.33,36906,2.23,2.33,2.23,2.33,36906,0.0,1.0
2019-01-24,2.31,3.1,2.28,2.3,649443,2.31,3.1,2.28,2.3,649443,0.0,1.0
2019-01-25,2.2599,2.39,2.23,2.316,56544,2.2599,2.39,2.23,2.316,56544,0.0,1.0
2019-01-28,2.24,2.37,2.24,2.25,33346,2.24,2.37,2.24,2.25,33346,0.0,1.0
2019-01-29,2.42,2.45,2.24,2.24,43457,2.42,2.45,2.24,2.24,43457,0.0,1.0
2019-01-30,2.46,2.46,2.41,2.42,10218,2.46,2.46,2.41,2.42,10218,0.0,1.0
2019-01-31,2.4,2.52,2.4,2.4,50903,2.4,2.52,2.4,2.4,50903,0.0,1.0
2019-02-01,2.47,2.52,2.4201,2.45,45796,2.47,2.52,2.4201,2.45,45796,0.0,1.0
2019-02-04,2.5652,2.62,2.47,2.47,111863,2.5652,2.62,2.47,2.47,111863,0.0,1.0
2019-02-05,2.64,2.7154,2.6,2.63,130830,2.64,2.7154,2.6,2.63,130830,0.0,1.0
2019-02-06,2.66,2.71,2.57,2.71,18238,2.66,2.71,2.57,2.71,18238,0.0,1.0
2019-02-07,2.7,2.83,2.7,2.82,92522,2.7,2.83,2.7,2.82,92522,0.0,1.0
2019-02-08,2.8,2.8,2.7581,2.7764,30130,2.8,2.8,2.7581,2.7764,30130,0.0,1.0
2019-02-11,3.0,3.0673,2.81,2.81,150151,3.0,3.0673,2.81,2.81,150151,0.0,1.0
2019-02-12,2.99,3.119,2.89,3.1,48557,2.99,3.119,2.89,3.1,48557,0.0,1.0
2019-02-13,3.01,3.12,2.93,2.97,30655,3.01,3.12,2.93,2.97,30655,0.0,1.0
2019-02-14,3.1,3.17,3.01,3.01,37707,3.1,3.17,3.01,3.01,37707,0.0,1.0
2019-02-15,3.241,3.25,3.13,3.17,82459,3.241,3.25,3.13,3.17,82459,0.0,1.0
2019-02-19,3.38,3.45,3.2201,3.24,86518,3.38,3.45,3.2201,3.24,86518,0.0,1.0
2019-02-20,3.6,3.6416,3.42,3.42,131658,3.6,3.6416,3.42,3.42,131658,0.0,1.0
2019-02-21,3.68,3.75,3.4002,3.64,86233,3.68,3.75,3.4002,3.64,86233,0.0,1.0
2019-02-22,3.563,3.68,3.45,3.68,54363,3.563,3.68,3.45,3.68,54363,0.0,1.0
2019-02-25,3.33,3.54,3.11,3.54,198392,3.33,3.54,3.11,3.54,198392,0.0,1.0
2019-02-26,3.38,3.5,3.22,3.3,42088,3.38,3.5,3.22,3.3,42088,0.0,1.0
2019-02-27,3.52,3.5789,3.335,3.42,61102,3.52,3.5789,3.335,3.42,61102,0.0,1.0
2019-02-28,3.53,3.6,3.45,3.58,32848,3.53,3.6,3.45,3.58,32848,0.0,1.0
2019-03-01,3.45,3.59,3.37,3.59,28308,3.45,3.59,3.37,3.59,28308,0.0,1.0
2019-03-04,3.38,3.49,3.2305,3.47,74150,3.38,3.49,3.2305,3.47,74150,0.0,1.0
2019-03-05,3.23,3.39,3.19,3.31,68094,3.23,3.39,3.19,3.31,68094,0.0,1.0
2019-03-06,3.34,3.34,3.15,3.15,35202,3.34,3.34,3.15,3.15,35202,0.0,1.0
2019-03-07,3.44,3.48,3.3336,3.46,35670,3.44,3.48,3.3336,3.46,35670,0.0,1.0
2019-03-08,3.7049,3.73,3.44,3.48,132335,3.7049,3.73,3.44,3.48,132335,0.0,1.0
2019-03-11,3.94,3.99,3.6,3.6,151672,3.94,3.99,3.6,3.6,151672,0.0,1.0
2019-03-12,3.14,3.9,3.04,3.9,356146,3.14,3.9,3.04,3.9,356146,0.0,1.0
2019-03-13,3.23,3.35,3.15,3.25,99637,3.23,3.35,3.15,3.25,99637,0.0,1.0
2019-03-14,3.05,3.23,3.0045,3.23,60579,3.05,3.23,3.0045,3.23,60579,0.0,1.0
2019-03-15,2.985,3.03,2.9,3.03,90999,2.985,3.03,2.9,3.03,90999,0.0,1.0
2019-03-18,3.0,3.11,2.9948,3.01,40208,3.0,3.11,2.9948,3.01,40208,0.0,1.0
2019-03-19,2.86,3.1,2.85,3.03,73439,2.86,3.1,2.85,3.03,73439,0.0,1.0
2019-03-20,2.8,3.12,2.7,2.95,160244,2.8,3.12,2.7,2.95,160244,0.0,1.0
2019-03-21,2.86,2.89,2.733,2.733,38282,2.86,2.89,2.733,2.733,38282,0.0,1.0
2019-03-22,2.72,2.788,2.67,2.76,82059,2.72,2.788,2.67,2.76,82059,0.0,1.0
2019-03-25,2.69,2.75,2.65,2.71,60278,2.69,2.75,2.65,2.71,60278,0.0,1.0
2019-03-26,2.68,2.9277,2.62,2.65,115444,2.68,2.9277,2.62,2.65,115444,0.0,1.0
2019-03-27,2.73,2.77,2.67,2.7035,12266,2.73,2.77,2.67,2.7035,12266,0.0,1.0
2019-03-28,2.83,2.9,2.7217,2.7352,103805,2.83,2.9,2.7217,2.7352,103805,0.0,1.0
2019-03-29,2.91,3.02,2.8241,2.89,115363,2.91,3.02,2.8241,2.89,115363,0.0,1.0
2019-04-01,2.86,3.0,2.764,2.94,76054,2.86,3.0,2.764,2.94,76054,0.0,1.0
2019-04-02,2.8,2.84,2.72,2.7814,39002,2.8,2.84,2.72,2.7814,39002,0.0,1.0
2019-04-03,2.8,2.8697,2.76,2.76,27050,2.8,2.8697,2.76,2.76,27050,0.0,1.0
2019-04-04,2.78,2.8,2.7701,2.8,22920,2.78,2.8,2.7701,2.8,22920,0.0,1.0
2019-04-05,2.9,2.9,2.7701,2.7701,15692,2.9,2.9,2.7701,2.7701,15692,0.0,1.0
2019-04-08,2.85,2.9,2.8101,2.9,13963,2.85,2.9,2.8101,2.9,13963,0.0,1.0
2019-04-09,2.88,3.04,2.82,2.82,78806,2.88,3.04,2.82,2.82,78806,0.0,1.0
2019-04-10,2.96,2.9749,2.83,2.83,63107,2.96,2.9749,2.83,2.83,63107,0.0,1.0
2019-04-11,2.68,2.9261,2.63,2.9261,105196,2.68,2.9261,2.63,2.9261,105196,0.0,1.0
2019-04-12,2.71,2.75,2.66,2.73,40386,2.71,2.75,2.66,2.73,40386,0.0,1.0
2019-04-15,2.67,2.7,2.62,2.65,20213,2.67,2.7,2.62,2.65,20213,0.0,1.0
2019-04-16,2.59,2.7,2.57,2.6827,41594,2.59,2.7,2.57,2.6827,41594,0.0,1.0
2019-04-17,2.51,2.643,2.49,2.59,87992,2.51,2.643,2.49,2.59,87992,0.0,1.0
2019-04-18,2.53,2.59,2.4952,2.51,12303,2.53,2.59,2.4952,2.51,12303,0.0,1.0
2019-04-22,2.59,2.6,2.5399,2.54,31191,2.59,2.6,2.5399,2.54,31191,0.0,1.0
2019-04-23,2.6,2.62,2.5101,2.61,13743,2.6,2.62,2.5101,2.61,13743,0.0,1.0
2019-04-24,2.565,2.6082,2.52,2.5485,8579,2.565,2.6082,2.52,2.5485,8579,0.0,1.0
2019-04-25,2.61,2.61,2.5386,2.55,13873,2.61,2.61,2.5386,2.55,13873,0.0,1.0
2019-04-26,2.6,2.62,2.5681,2.62,2202,2.6,2.62,2.5681,2.62,2202,0.0,1.0
2019-04-29,2.6,2.61,2.54,2.607,22907,2.6,2.61,2.54,2.607,22907,0.0,1.0
2019-04-30,2.59,2.66,2.57,2.6156,9492,2.59,2.66,2.57,2.6156,9492,0.0,1.0
2019-05-01,2.6,2.6613,2.6,2.6266,19567,2.6,2.6613,2.6,2.6266,19567,0.0,1.0
2019-05-02,2.56,2.6,2.55,2.5511,1863,2.56,2.6,2.55,2.5511,1863,0.0,1.0
2019-05-03,2.63,2.63,2.5753,2.5753,5372,2.63,2.63,2.5753,2.5753,5372,0.0,1.0
2019-05-06,2.61,2.6119,2.54,2.6,3944,2.61,2.6119,2.54,2.6,3944,0.0,1.0
2019-05-07,2.57,2.6,2.53,2.6,6881,2.57,2.6,2.53,2.6,6881,0.0,1.0
2019-05-08,2.5846,2.63,2.57,2.6,24473,2.5846,2.63,2.57,2.6,24473,0.0,1.0
2019-05-09,2.54,2.6,2.47,2.6,33866,2.54,2.6,2.47,2.6,33866,0.0,1.0
2019-05-10,2.59,2.5999,2.5,2.5,13189,2.59,2.5999,2.5,2.5,13189,0.0,1.0
2019-05-13,2.5694,2.57,2.5294,2.57,5491,2.5694,2.57,2.5294,2.57,5491,0.0,1.0
2019-05-14,2.52,2.62,2.52,2.57,12485,2.52,2.62,2.52,2.57,12485,0.0,1.0
2019-05-15,2.56,2.59,2.5499,2.56,3160,2.56,2.59,2.5499,2.56,3160,0.0,1.0
2019-05-16,2.59,2.64,2.527,2.55,111483,2.59,2.64,2.527,2.55,111483,0.0,1.0
2019-05-17,3.0,3.62,2.59,2.65,1771267,3.0,3.62,2.59,2.65,1771267,0.0,1.0
2019-05-20,2.96,3.0,2.8,2.8,79321,2.96,3.0,2.8,2.8,79321,0.0,1.0
2019-05-21,2.94,2.95,2.81,2.95,73772,2.94,2.95,2.81,2.95,73772,0.0,1.0
2019-05-22,2.945,3.05,2.84,2.92,98118,2.945,3.05,2.84,2.92,98118,0.0,1.0
2019-05-23,2.91,2.92,2.86,2.92,7890,2.91,2.92,2.86,2.92,7890,0.0,1.0
2019-05-24,2.8,2.92,2.76,2.92,35415,2.8,2.92,2.76,2.92,35415,0.0,1.0
2019-05-28,2.88,2.94,2.75,2.77,38622,2.88,2.94,2.75,2.77,38622,0.0,1.0
2019-05-29,3.0,3.16,2.79,2.79,480219,3.0,3.16,2.79,2.79,480219,0.0,1.0
2019-05-30,2.6,2.75,2.4,2.74,323050,2.6,2.75,2.4,2.74,323050,0.0,1.0
2019-05-31,2.6,2.6,2.55,2.55,60216,2.6,2.6,2.55,2.55,60216,0.0,1.0
2019-06-03,2.4,2.6,2.38,2.6,73395,2.4,2.6,2.38,2.6,73395,0.0,1.0
2019-06-04,2.58,2.62,2.4,2.44,65246,2.58,2.62,2.4,2.44,65246,0.0,1.0
2019-06-05,2.46,2.59,2.46,2.59,38247,2.46,2.59,2.46,2.59,38247,0.0,1.0
2019-06-06,2.57,2.61,2.44,2.494,38585,2.57,2.61,2.44,2.494,38585,0.0,1.0
2019-06-07,2.48,2.57,2.48,2.52,26814,2.48,2.57,2.48,2.52,26814,0.0,1.0
2019-06-10,2.56,2.65,2.48,2.48,36496,2.56,2.65,2.48,2.48,36496,0.0,1.0
2019-06-11,2.6,2.64,2.56,2.62,8348,2.6,2.64,2.56,2.62,8348,0.0,1.0
2019-06-12,2.64,2.67,2.4985,2.5,40120,2.64,2.67,2.4985,2.5,40120,0.0,1.0
2019-06-13,2.69,2.69,2.52,2.5838,7723,2.69,2.69,2.52,2.5838,7723,0.0,1.0
2019-06-14,2.65,2.7,2.61,2.7,8776,2.65,2.7,2.61,2.7,8776,0.0,1.0
2019-06-17,2.63,2.63,2.585,2.6,4740,2.63,2.63,2.585,2.6,4740,0.0,1.0
2019-06-18,2.63,2.69,2.57,2.69,9766,2.63,2.69,2.57,2.69,9766,0.0,1.0
2019-06-19,2.63,2.7,2.57,2.6,12030,2.63,2.7,2.57,2.6,12030,0.0,1.0
2019-06-20,2.61,2.65,2.5675,2.62,19220,2.61,2.65,2.5675,2.62,19220,0.0,1.0
2019-06-21,2.55,2.61,2.55,2.61,1302,2.55,2.61,2.55,2.61,1302,0.0,1.0
2019-06-24,2.7,2.78,2.57,2.57,33665,2.7,2.78,2.57,2.57,33665,0.0,1.0
2019-06-25,2.65,2.6781,2.64,2.6781,1055,2.65,2.6781,2.64,2.6781,1055,0.0,1.0
2019-06-26,2.83,2.99,2.73,2.8,181417,2.83,2.99,2.73,2.8,181417,0.0,1.0
2019-06-27,2.83,2.91,2.81,2.91,31890,2.83,2.91,2.81,2.91,31890,0.0,1.0
2019-06-28,2.8365,2.8365,2.7376,2.7376,2014,2.8365,2.8365,2.7376,2.7376,2014,0.0,1.0
2019-07-01,2.815,2.9,2.8,2.8,36655,2.815,2.9,2.8,2.8,36655,0.0,1.0
2019-07-02,2.82,2.82,2.7,2.81,70774,2.82,2.82,2.7,2.81,70774,0.0,1.0
2019-07-03,2.77,2.8342,2.7236,2.82,37802,2.77,2.8342,2.7236,2.82,37802,0.0,1.0
2019-07-05,2.84,2.85,2.75,2.75,7818,2.84,2.85,2.75,2.75,7818,0.0,1.0
2019-07-08,2.7999,2.84,2.7604,2.81,6544,2.7999,2.84,2.7604,2.81,6544,0.0,1.0
2019-07-09,2.775,2.79,2.75,2.79,27934,2.775,2.79,2.75,2.79,27934,0.0,1.0
2019-07-10,2.79,2.84,2.76,2.76,22233,2.79,2.84,2.76,2.76,22233,0.0,1.0
2019-07-11,2.75,2.84,2.75,2.76,11572,2.75,2.84,2.75,2.76,11572,0.0,1.0
2019-07-12,2.8,2.85,2.75,2.75,9661,2.8,2.85,2.75,2.75,9661,0.0,1.0
2019-07-15,2.74,2.78,2.7,2.77,5707,2.74,2.78,2.7,2.77,5707,0.0,1.0
2019-07-16,2.74,2.83,2.65,2.7566,21267,2.74,2.83,2.65,2.7566,21267,0.0,1.0
2019-07-17,2.7,2.74,2.63,2.6797,17796,2.7,2.74,2.63,2.6797,17796,0.0,1.0
2019-07-18,2.7,2.7,2.6501,2.6501,1666,2.7,2.7,2.6501,2.6501,1666,0.0,1.0
2019-07-19,2.64,2.75,2.64,2.68,3803,2.64,2.75,2.64,2.68,3803,0.0,1.0
2019-07-22,2.67,2.71,2.66,2.6768,3044,2.67,2.71,2.66,2.6768,3044,0.0,1.0
2019-07-23,2.71,2.75,2.68,2.68,24966,2.71,2.75,2.68,2.68,24966,0.0,1.0
2019-07-24,2.75,2.75,2.69,2.7379,18676,2.75,2.75,2.69,2.7379,18676,0.0,1.0
2019-07-25,2.71,2.75,2.69,2.69,26851,2.71,2.75,2.69,2.69,26851,0.0,1.0
2019-07-26,2.67,2.8393,2.6,2.71,47436,2.67,2.8393,2.6,2.71,47436,0.0,1.0
2019-07-29,2.69,2.73,2.69,2.73,4023,2.69,2.73,2.69,2.73,4023,0.0,1.0
2019-07-30,2.7,2.7208,2.7,2.7,12814,2.7,2.7208,2.7,2.7,12814,0.0,1.0
2019-07-31,2.88,2.9,2.7,2.7,53712,2.88,2.9,2.7,2.7,53712,0.0,1.0
2019-08-01,2.79,3.08,2.79,2.8,49693,2.79,3.08,2.79,2.8,49693,0.0,1.0
2019-08-02,2.96,2.98,2.8,2.8,14152,2.96,2.98,2.8,2.8,14152,0.0,1.0
2019-08-05,2.91,2.94,2.82,2.82,8866,2.91,2.94,2.82,2.82,8866,0.0,1.0
2019-08-06,2.9,2.91,2.8321,2.8569,18393,2.9,2.91,2.8321,2.8569,18393,0.0,1.0
2019-08-07,2.77,2.92,2.77,2.91,1974,2.77,2.92,2.77,2.91,1974,0.0,1.0
2019-08-08,2.8,2.95,2.75,2.87,12741,2.8,2.95,2.75,2.87,12741,0.0,1.0
2019-08-09,2.895,2.93,2.8739,2.8739,1628,2.895,2.93,2.8739,2.8739,1628,0.0,1.0
2019-08-12,2.91,2.9167,2.8758,2.9167,19479,2.91,2.9167,2.8758,2.9167,19479,0.0,1.0
2019-08-13,2.83,2.9,2.83,2.9,305,2.83,2.9,2.83,2.9,305,0.0,1.0
2019-08-14,2.84,2.8859,2.738,2.82,17773,2.84,2.8859,2.738,2.82,17773,0.0,1.0
2019-08-15,2.76,2.8373,2.76,2.82,15017,2.76,2.8373,2.76,2.82,15017,0.0,1.0
2019-08-16,2.8,2.8944,2.8,2.8921,29531,2.8,2.8944,2.8,2.8921,29531,0.0,1.0
2019-08-19,2.97,2.97,2.7142,2.7142,20124,2.97,2.97,2.7142,2.7142,20124,0.0,1.0
2019-08-20,2.91,2.95,2.8344,2.93,7823,2.91,2.95,2.8344,2.93,7823,0.0,1.0
2019-08-21,2.96,3.0,2.85,2.95,43926,2.96,3.0,2.85,2.95,43926,0.0,1.0
2019-08-22,2.99,3.0027,2.85,2.9,38221,2.99,3.0027,2.85,2.9,38221,0.0,1.0
2019-08-23,2.906,3.01,2.88,2.99,66448,2.906,3.01,2.88,2.99,66448,0.0,1.0
2019-08-26,2.99,3.0,2.9,2.9797,35346,2.99,3.0,2.9,2.9797,35346,0.0,1.0
2019-08-27,2.789,2.8838,2.6994,2.8,77330,2.789,2.8838,2.6994,2.8,77330,0.0,1.0
2019-08-28,2.77,2.785,2.7,2.7135,34337,2.77,2.785,2.7,2.7135,34337,0.0,1.0
2019-08-29,2.6645,2.82,2.52,2.72,68717,2.6645,2.82,2.52,2.72,68717,0.0,1.0
2019-08-30,2.672,2.77,2.63,2.72,12456,2.672,2.77,2.63,2.72,12456,0.0,1.0
2019-09-03,2.62,2.73,2.5875,2.59,7496,2.62,2.73,2.5875,2.59,7496,0.0,1.0
2019-09-04,2.65,2.7,2.56,2.7,12776,2.65,2.7,2.56,2.7,12776,0.0,1.0
2019-09-05,2.67,2.708,2.6,2.7,3472,2.67,2.708,2.6,2.7,3472,0.0,1.0
2019-09-06,2.7,2.73,2.6246,2.71,3163,2.7,2.73,2.6246,2.71,3163,0.0,1.0
2019-09-09,2.6991,2.7,2.6198,2.6198,4408,2.6991,2.7,2.6198,2.6198,4408,0.0,1.0
2019-09-10,2.69,2.72,2.69,2.6912,931,2.69,2.72,2.69,2.6912,931,0.0,1.0
2019-09-11,2.6834,2.69,2.66,2.6745,3227,2.6834,2.69,2.66,2.6745,3227,0.0,1.0
2019-09-12,2.8,2.81,2.67,2.71,19276,2.8,2.81,2.67,2.71,19276,0.0,1.0
2019-09-13,2.84,2.84,2.57,2.57,9552,2.84,2.84,2.57,2.57,9552,0.0,1.0
2019-09-16,2.8,2.85,2.8,2.84,9648,2.8,2.85,2.8,2.84,9648,0.0,1.0
2019-09-17,2.75,2.75,2.75,2.75,2005,2.75,2.75,2.75,2.75,2005,0.0,1.0
2019-09-18,2.74,2.8335,2.73,2.76,1448,2.74,2.8335,2.73,2.76,1448,0.0,1.0
2019-09-19,2.74,2.74,2.74,2.74,7,2.74,2.74,2.74,2.74,7,0.0,1.0
2019-09-20,2.67,2.74,2.51,2.71,42627,2.67,2.74,2.51,2.71,42627,0.0,1.0
2019-09-23,2.54,2.7,2.54,2.7,9207,2.54,2.7,2.54,2.7,9207,0.0,1.0
2019-09-24,2.49,2.63,2.48,2.63,52048,2.49,2.63,2.48,2.63,52048,0.0,1.0
2019-09-25,2.31,2.4924,2.25,2.4924,100379,2.31,2.4924,2.25,2.4924,100379,0.0,1.0
2019-09-26,2.35,2.35,2.27,2.31,34162,2.35,2.35,2.27,2.31,34162,0.0,1.0
2019-09-27,2.4,2.44,2.36,2.4,16646,2.4,2.44,2.36,2.4,16646,0.0,1.0
2019-09-30,2.3,2.42,2.26,2.3525,16423,2.3,2.42,2.26,2.3525,16423,0.0,1.0
2019-10-01,2.22,2.375,2.21,2.3,37486,2.22,2.375,2.21,2.3,37486,0.0,1.0
2019-10-02,2.3086,2.31,2.2917,2.2917,3200,2.3086,2.31,2.2917,2.2917,3200,0.0,1.0
2019-10-03,2.25,2.32,2.17,2.3086,21980,2.25,2.32,2.17,2.3086,21980,0.0,1.0
2019-10-04,2.24,2.24,2.24,2.24,200,2.24,2.24,2.24,2.24,200,0.0,1.0
2019-10-07,2.27,2.32,2.15,2.16,10463,2.27,2.32,2.15,2.16,10463,0.0,1.0
2019-10-08,2.28,2.28,2.26,2.26,1094,2.28,2.28,2.26,2.26,1094,0.0,1.0
2019-10-09,2.25,2.3,2.25,2.3,815,2.25,2.3,2.25,2.3,815,0.0,1.0
2019-10-10,2.23,2.26,2.2,2.21,18900,2.23,2.26,2.2,2.21,18900,0.0,1.0
2019-10-11,2.284,2.3,2.2305,2.235,15869,2.284,2.3,2.2305,2.235,15869,0.0,1.0
2019-10-14,2.21,2.3171,2.15,2.26,24975,2.21,2.3171,2.15,2.26,24975,0.0,1.0
2019-10-15,2.24,2.3,2.22,2.2637,4902,2.24,2.3,2.22,2.2637,4902,0.0,1.0
2019-10-16,2.27,2.27,2.16,2.27,15584,2.27,2.27,2.16,2.27,15584,0.0,1.0
2019-10-17,2.21,2.225,2.15,2.2,39619,2.21,2.225,2.15,2.2,39619,0.0,1.0
2019-10-18,2.2,2.2747,2.13,2.1841,63264,2.2,2.2747,2.13,2.1841,63264,0.0,1.0
2019-10-21,2.1452,2.2458,2.065,2.18,60873,2.1452,2.2458,2.065,2.18,60873,0.0,1.0
2019-10-22,2.13,2.15,2.09,2.13,33803,2.13,2.15,2.09,2.13,33803,0.0,1.0
2019-10-23,2.04,2.1548,2.03,2.13,29288,2.04,2.1548,2.03,2.13,29288,0.0,1.0
2019-10-24,2.1127,2.124,2.06,2.06,5698,2.1127,2.124,2.06,2.06,5698,0.0,1.0
2019-10-25,2.14,2.15,2.13,2.1362,9525,2.14,2.15,2.13,2.1362,9525,0.0,1.0
2019-10-28,2.23,2.23,2.14,2.14,13210,2.23,2.23,2.14,2.14,13210,0.0,1.0
2019-10-29,1.96,2.07,1.9,2.05,140821,1.96,2.07,1.9,2.05,140821,0.0,1.0
2019-10-30,1.9273,2.0029,1.9273,1.96,15862,1.9273,2.0029,1.9273,1.96,15862,0.0,1.0
2019-10-31,1.9456,1.98,1.9199,1.93,9476,1.9456,1.98,1.9199,1.93,9476,0.0,1.0
2019-11-01,1.96,1.99,1.9,1.93,10187,1.96,1.99,1.9,1.93,10187,0.0,1.0
2019-11-04,1.95,1.99,1.945,1.99,6434,1.95,1.99,1.945,1.99,6434,0.0,1.0
2019-11-05,1.93,1.94,1.93,1.9373,1235,1.93,1.94,1.93,1.9373,1235,0.0,1.0
2019-11-06,1.9496,1.9496,1.92,1.92,3493,1.9496,1.9496,1.92,1.92,3493,0.0,1.0
2019-11-07,1.91,1.9527,1.91,1.9404,11957,1.91,1.9527,1.91,1.9404,11957,0.0,1.0
2019-11-08,1.9177,1.9422,1.9177,1.9422,3031,1.9177,1.9422,1.9177,1.9422,3031,0.0,1.0
2019-11-11,1.94,1.95,1.91,1.91,811,1.94,1.95,1.91,1.91,811,0.0,1.0
2019-11-12,1.91,1.95,1.91,1.9288,3826,1.91,1.95,1.91,1.9288,3826,0.0,1.0
2019-11-13,1.95,1.95,1.9,1.9,7120,1.95,1.95,1.9,1.9,7120,0.0,1.0
2019-11-14,1.92,1.93,1.88,1.9,32953,1.92,1.93,1.88,1.9,32953,0.0,1.0
2019-11-15,1.92,1.95,1.9,1.9245,18704,1.92,1.95,1.9,1.9245,18704,0.0,1.0
2019-11-18,1.89,1.91,1.84,1.9,38031,1.89,1.91,1.84,1.9,38031,0.0,1.0
2019-11-19,1.89,1.95,1.85,1.9,100229,1.89,1.95,1.85,1.9,100229,0.0,1.0
2019-11-20,1.8732,1.89,1.8666,1.8666,6001,1.8732,1.89,1.8666,1.8666,6001,0.0,1.0
2019-11-21,1.895,1.9,1.877,1.877,16804,1.895,1.9,1.877,1.877,16804,0.0,1.0
2019-11-22,1.895,1.9176,1.88,1.9,14436,1.895,1.9176,1.88,1.9,14436,0.0,1.0
2019-11-25,1.9103,1.95,1.89,1.9095,6356,1.9103,1.95,1.89,1.9095,6356,0.0,1.0
2019-11-26,1.77,1.95,1.73,1.88,88788,1.77,1.95,1.73,1.88,88788,0.0,1.0
2019-11-27,1.736,1.7739,1.7264,1.7365,29515,1.736,1.7739,1.7264,1.7365,29515,0.0,1.0
2019-11-29,1.7286,1.73,1.72,1.73,11676,1.7286,1.73,1.72,1.73,11676,0.0,1.0
2019-12-02,1.72,1.73,1.7019,1.7019,2367,1.72,1.73,1.7019,1.7019,2367,0.0,1.0
2019-12-03,1.7001,1.73,1.7,1.7,30414,1.7001,1.73,1.7,1.7,30414,0.0,1.0
2019-12-04,1.6764,1.73,1.63,1.68,33041,1.6764,1.73,1.63,1.68,33041,0.0,1.0
2019-12-05,1.6985,1.6985,1.67,1.68,5049,1.6985,1.6985,1.67,1.68,5049,0.0,1.0
2019-12-06,1.74,1.76,1.7124,1.7124,17799,1.74,1.76,1.7124,1.7124,17799,0.0,1.0
2019-12-09,1.84,1.86,1.7832,1.79,19993,1.84,1.86,1.7832,1.79,19993,0.0,1.0
2019-12-10,1.89,1.89,1.77,1.85,21553,1.89,1.89,1.77,1.85,21553,0.0,1.0
2019-12-11,1.8745,1.8745,1.8745,1.8745,2515,1.8745,1.8745,1.8745,1.8745,2515,0.0,1.0
2019-12-12,1.89,1.89,1.88,1.88,3406,1.89,1.89,1.88,1.88,3406,0.0,1.0
2019-12-13,1.89,1.89,1.89,1.89,0,1.89,1.89,1.89,1.89,0,0.0,1.0
2019-12-16,1.86,1.9,1.8067,1.8067,9415,1.86,1.9,1.8067,1.8067,9415,0.0,1.0
2019-12-17,1.84,1.91,1.83,1.83,9857,1.84,1.91,1.83,1.83,9857,0.0,1.0
2019-12-18,1.93,2.25,1.8802,2.25,44177,1.93,2.25,1.8802,2.25,44177,0.0,1.0
2019-12-19,1.91,1.97,1.8697,1.97,2885,1.91,1.97,1.8697,1.97,2885,0.0,1.0
2019-12-20,1.94,1.945,1.91,1.91,2059,1.94,1.945,1.91,1.91,2059,0.0,1.0
2019-12-23,1.955,1.97,1.83,1.88,14525,1.955,1.97,1.83,1.88,14525,0.0,1.0
2019-12-24,1.98,1.98,1.92,1.92,10731,1.98,1.98,1.92,1.92,10731,0.0,1.0
2019-12-26,2.0,2.0578,1.93,1.93,30629,2.0,2.0578,1.93,1.93,30629,0.0,1.0
2019-12-27,2.04,2.04,1.93,1.993,4410,2.04,2.04,1.93,1.993,4410,0.0,1.0
2019-12-30,1.985,1.985,1.88,1.96,19867,1.985,1.985,1.88,1.96,19867,0.0,1.0
2019-12-31,1.99,1.99,1.9537,1.99,8311,1.99,1.99,1.9537,1.99,8311,0.0,1.0
2020-01-02,2.05,2.08,2.0078,2.02,12783,2.05,2.08,2.0078,2.02,12783,0.0,1.0
2020-01-03,2.11,2.11,2.05,2.08,5863,2.11,2.11,2.05,2.08,5863,0.0,1.0
2020-01-06,2.11,2.19,2.11,2.12,18819,2.11,2.19,2.11,2.12,18819,0.0,1.0
2020-01-07,2.2059,2.27,2.13,2.13,40916,2.2059,2.27,2.13,2.13,40916,0.0,1.0
2020-01-08,2.165,2.28,2.1101,2.22,22852,2.165,2.28,2.1101,2.22,22852,0.0,1.0
2020-01-09,2.2,2.2132,2.1437,2.17,21072,2.2,2.2132,2.1437,2.17,21072,0.0,1.0
2020-01-10,2.1819,2.28,2.17,2.24,9244,2.1819,2.28,2.17,2.24,9244,0.0,1.0
2020-01-13,2.14,2.25,2.091,2.25,21223,2.14,2.25,2.091,2.25,21223,0.0,1.0
2020-01-14,2.21,2.25,2.16,2.16,5708,2.21,2.25,2.16,2.16,5708,0.0,1.0
2020-01-15,2.1976,2.2763,2.14,2.21,17594,2.1976,2.2763,2.14,2.21,17594,0.0,1.0
2020-01-16,2.2306,2.25,2.1594,2.24,25907,2.2306,2.25,2.1594,2.24,25907,0.0,1.0
2020-01-17,2.2018,2.25,2.2,2.25,15999,2.2018,2.25,2.2,2.25,15999,0.0,1.0
2020-01-21,2.169,2.22,2.09,2.21,10187,2.169,2.22,2.09,2.21,10187,0.0,1.0
2020-01-22,2.1801,2.2031,2.1669,2.2,1954,2.1801,2.2031,2.1669,2.2,1954,0.0,1.0
2020-01-23,2.22,2.2365,2.0595,2.2,4643,2.22,2.2365,2.0595,2.2,4643,0.0,1.0
2020-01-24,2.23,2.25,2.127,2.25,11634,2.23,2.25,2.127,2.25,11634,0.0,1.0
2020-01-27,2.14,2.22,2.1,2.22,8133,2.14,2.22,2.1,2.22,8133,0.0,1.0
2020-01-28,2.1898,2.25,2.1,2.1271,77406,2.1898,2.25,2.1,2.1271,77406,0.0,1.0
2020-01-29,2.1507,2.2,2.12,2.2,9435,2.1507,2.2,2.12,2.2,9435,0.0,1.0
2020-01-30,2.14,2.16,2.11,2.11,5981,2.14,2.16,2.11,2.11,5981,0.0,1.0
2020-01-31,2.13,2.2,2.1002,2.16,22688,2.13,2.2,2.1002,2.16,22688,0.0,1.0
2020-02-03,2.14,2.17,2.12,2.17,5448,2.14,2.17,2.12,2.17,5448,0.0,1.0
2020-02-04,2.01,2.1611,1.99,2.14,69866,2.01,2.1611,1.99,2.14,69866,0.0,1.0
2020-02-05,2.12,2.1201,1.9895,1.99,40855,2.12,2.1201,1.9895,1.99,40855,0.0,1.0
2020-02-06,2.104,2.15,2.0864,2.15,6412,2.104,2.15,2.0864,2.15,6412,0.0,1.0
2020-02-07,2.0859,2.12,2.073,2.12,9486,2.0859,2.12,2.073,2.12,9486,0.0,1.0
2020-02-10,2.14,2.14,2.0489,2.11,11922,2.14,2.14,2.0489,2.11,11922,0.0,1.0
2020-02-11,2.12,2.22,2.09,2.17,24145,2.12,2.22,2.09,2.17,24145,0.0,1.0
2020-02-12,2.13,2.1815,2.11,2.12,7973,2.13,2.1815,2.11,2.12,7973,0.0,1.0
2020-02-13,2.1252,2.1827,2.1,2.14,29238,2.1252,2.1827,2.1,2.14,29238,0.0,1.0
2020-02-14,2.1465,2.19,2.13,2.16,10775,2.1465,2.19,2.13,2.16,10775,0.0,1.0
2020-02-18,2.15,2.19,2.0732,2.17,18912,2.15,2.19,2.0732,2.17,18912,0.0,1.0
2020-02-19,2.1245,2.19,2.0841,2.19,8834,2.1245,2.19,2.0841,2.19,8834,0.0,1.0
2020-02-20,2.1,2.154,2.0822,2.14,9117,2.1,2.154,2.0822,2.14,9117,0.0,1.0
2020-02-21,2.04,2.08,2.0,2.0,21400,2.04,2.08,2.0,2.0,21400,0.0,1.0
2020-02-24,2.015,2.05,1.91,2.01,28719,2.015,2.05,1.91,2.01,28719,0.0,1.0
2020-02-25,1.98,2.07,1.9379,2.07,17565,1.98,2.07,1.9379,2.07,17565,0.0,1.0
2020-02-26,1.96,2.0718,1.94,2.0,9967,1.96,2.0718,1.94,2.0,9967,0.0,1.0
2020-02-27,1.9,1.94,1.85,1.94,23959,1.9,1.94,1.85,1.94,23959,0.0,1.0
2020-02-28,1.88,1.96,1.85,1.89,11643,1.88,1.96,1.85,1.89,11643,0.0,1.0
2020-03-02,1.81,1.9674,1.81,1.9,41850,1.81,1.9674,1.81,1.9,41850,0.0,1.0
2020-03-03,1.85,1.9199,1.745,1.83,36399,1.85,1.9199,1.745,1.83,36399,0.0,1.0
2020-03-04,1.78,1.84,1.73,1.84,13125,1.78,1.84,1.73,1.84,13125,0.0,1.0
2020-03-05,1.82,1.82,1.71,1.73,8370,1.82,1.82,1.71,1.73,8370,0.0,1.0
2020-03-06,1.81,1.81,1.7085,1.7085,2050,1.81,1.81,1.7085,1.7085,2050,0.0,1.0
2020-03-09,1.5589,1.62,1.52,1.52,72235,1.5589,1.62,1.52,1.52,72235,0.0,1.0
2020-03-10,1.7799,1.78,1.54,1.56,43847,1.7799,1.78,1.54,1.56,43847,0.0,1.0
2020-03-11,1.8,1.87,1.6985,1.6985,17807,1.8,1.87,1.6985,1.6985,17807,0.0,1.0
2020-03-12,1.79,1.79,1.5949,1.5949,2561,1.79,1.79,1.5949,1.5949,2561,0.0,1.0
2020-03-13,1.6617,1.75,1.63,1.64,11695,1.6617,1.75,1.63,1.64,11695,0.0,1.0
2020-03-16,1.53,1.65,1.21,1.65,45496,1.53,1.65,1.21,1.65,45496,0.0,1.0
2020-03-17,1.6,1.66,1.49,1.49,29064,1.6,1.66,1.49,1.49,29064,0.0,1.0
2020-03-18,1.45,1.5,1.43,1.4379,28174,1.45,1.5,1.43,1.4379,28174,0.0,1.0
2020-03-19,1.43,1.43,1.41,1.43,25875,1.43,1.43,1.41,1.43,25875,0.0,1.0
2020-03-20,1.4602,1.54,1.4602,1.54,6463,1.4602,1.54,1.4602,1.54,6463,0.0,1.0
2020-03-23,1.405,1.45,1.28,1.45,43978,1.405,1.45,1.28,1.45,43978,0.0,1.0
2020-03-24,1.4198,1.56,1.4198,1.4295,18370,1.4198,1.56,1.4198,1.4295,18370,0.0,1.0
2020-03-25,1.495,1.53,1.38,1.47,13087,1.495,1.53,1.38,1.47,13087,0.0,1.0
2020-03-26,1.59,1.59,1.53,1.53,26491,1.59,1.59,1.53,1.53,26491,0.0,1.0
2020-03-27,1.58,1.6,1.4201,1.6,3622,1.58,1.6,1.4201,1.6,3622,0.0,1.0
2020-03-30,2.0,2.37,1.5968,1.63,163207,2.0,2.37,1.5968,1.63,163207,0.0,1.0
2020-03-31,1.782,2.09,1.76,2.09,27321,1.782,2.09,1.76,2.09,27321,0.0,1.0
2020-04-01,1.7,1.75,1.58,1.6,7992,1.7,1.75,1.58,1.6,7992,0.0,1.0
2020-04-02,1.5,1.89,1.02,1.85,227765,1.5,1.89,1.02,1.85,227765,0.0,1.0
2020-04-03,1.46,1.48,1.41,1.45,8104,1.46,1.48,1.41,1.45,8104,0.0,1.0
2020-04-06,1.56,1.6155,1.52,1.52,16159,1.56,1.6155,1.52,1.52,16159,0.0,1.0
2020-04-07,1.59,1.62,1.54,1.59,9005,1.59,1.62,1.54,1.59,9005,0.0,1.0
2020-04-08,1.56,1.57,1.5,1.5383,11022,1.56,1.57,1.5,1.5383,11022,0.0,1.0
2020-04-09,1.55,1.62,1.52,1.56,34987,1.55,1.62,1.52,1.56,34987,0.0,1.0
2020-04-13,1.81,1.82,1.45,1.52,31306,1.81,1.82,1.45,1.52,31306,0.0,1.0
2020-04-14,1.82,1.88,1.76,1.7895,55643,1.82,1.88,1.76,1.7895,55643,0.0,1.0
2020-04-15,1.83,1.85,1.7594,1.7681,6667,1.83,1.85,1.7594,1.7681,6667,0.0,1.0
2020-04-16,1.83,1.87,1.83,1.87,895,1.83,1.87,1.83,1.87,895,0.0,1.0
2020-04-17,1.845,1.97,1.845,1.89,21242,1.845,1.97,1.845,1.89,21242,0.0,1.0
2020-04-20,1.8801,2.0,1.79,1.93,23316,1.8801,2.0,1.79,1.93,23316,0.0,1.0
2020-04-21,1.92,1.99,1.8095,1.8095,5389,1.92,1.99,1.8095,1.8095,5389,0.0,1.0
2020-04-22,1.8801,2.98,1.81,2.3,2790026,1.8801,2.98,1.81,2.3,2790026,0.0,1.0
2020-04-23,1.79,1.935,1.73,1.87,108411,1.79,1.935,1.73,1.87,108411,0.0,1.0
2020-04-24,1.7256,1.83,1.71,1.83,39575,1.7256,1.83,1.71,1.83,39575,0.0,1.0
2020-04-27,1.82,1.84,1.72,1.72,35237,1.82,1.84,1.72,1.72,35237,0.0,1.0
2020-04-28,1.75,1.86,1.72,1.86,22419,1.75,1.86,1.72,1.86,22419,0.0,1.0
2020-04-29,1.79,1.84,1.7524,1.76,47973,1.79,1.84,1.7524,1.76,47973,0.0,1.0
2020-04-30,1.7788,1.8133,1.76,1.773,6866,1.7788,1.8133,1.76,1.773,6866,0.0,1.0
2020-05-01,1.75,1.8,1.7262,1.8,6432,1.75,1.8,1.7262,1.8,6432,0.0,1.0
2020-05-04,1.76,1.775,1.73,1.74,13914,1.76,1.775,1.73,1.74,13914,0.0,1.0
2020-05-05,1.75,1.77,1.73,1.76,13075,1.75,1.77,1.73,1.76,13075,0.0,1.0
2020-05-06,1.73,1.7692,1.72,1.74,4266,1.73,1.7692,1.72,1.74,4266,0.0,1.0
2020-05-07,1.8,1.8,1.72,1.73,11640,1.8,1.8,1.72,1.73,11640,0.0,1.0
2020-05-08,1.77,1.8,1.74,1.766,23731,1.77,1.8,1.74,1.766,23731,0.0,1.0
2020-05-11,1.81,1.83,1.74,1.74,9661,1.81,1.83,1.74,1.74,9661,0.0,1.0
2020-05-12,1.7889,1.88,1.68,1.79,23794,1.7889,1.88,1.68,1.79,23794,0.0,1.0
2020-05-13,1.77,1.79,1.75,1.79,5113,1.77,1.79,1.75,1.79,5113,0.0,1.0
2020-05-14,1.78,1.78,1.6996,1.7131,5473,1.78,1.78,1.6996,1.7131,5473,0.0,1.0
2020-05-15,1.78,1.79,1.7598,1.7792,18800,1.78,1.79,1.7598,1.7792,18800,0.0,1.0
2020-05-18,1.77,1.835,1.76,1.76,12899,1.77,1.835,1.76,1.76,12899,0.0,1.0
2020-05-19,1.81,1.872,1.79,1.872,4399,1.81,1.872,1.79,1.872,4399,0.0,1.0
2020-05-20,1.8102,1.85,1.8102,1.8163,1867,1.8102,1.85,1.8102,1.8163,1867,0.0,1.0
2020-05-21,1.924,1.94,1.85,1.85,26524,1.924,1.94,1.85,1.85,26524,0.0,1.0
2020-05-22,1.95,1.95,1.86,1.95,9891,1.95,1.95,1.86,1.95,9891,0.0,1.0
2020-05-26,1.99,1.99,1.92,1.98,28882,1.99,1.99,1.92,1.98,28882,0.0,1.0
2020-05-27,1.93,2.1,1.91,2.0,65082,1.93,2.1,1.91,2.0,65082,0.0,1.0
2020-05-28,1.98,2.0,1.9486,1.9673,8537,1.98,2.0,1.9486,1.9673,8537,0.0,1.0
2020-05-29,2.01,2.05,1.98,1.99,12847,2.01,2.05,1.98,1.99,12847,0.0,1.0
2020-06-01,2.09,2.1,1.8598,1.8598,25563,2.09,2.1,1.8598,1.8598,25563,0.0,1.0
2020-06-02,2.0149,2.059,1.87,1.87,5650,2.0149,2.059,1.87,1.87,5650,0.0,1.0
2020-06-03,2.11,2.11,1.98,2.08,28120,2.11,2.11,1.98,2.08,28120,0.0,1.0
2020-06-04,2.065,2.1137,2.02,2.1137,5933,2.065,2.1137,2.02,2.1137,5933,0.0,1.0
2020-06-05,2.3,2.3,1.97,1.99,72591,2.3,2.3,1.97,1.99,72591,0.0,1.0
2020-06-08,2.31,2.38,2.26,2.3,43596,2.31,2.38,2.26,2.3,43596,0.0,1.0
2020-06-09,2.3797,2.5,2.25,2.3206,38338,2.3797,2.5,2.25,2.3206,38338,0.0,1.0
2020-06-10,2.42,2.43,2.335,2.38,7928,2.42,2.43,2.335,2.38,7928,0.0,1.0
2020-06-11,2.36,2.5,2.24,2.24,31483,2.36,2.5,2.24,2.24,31483,0.0,1.0
2020-06-12,2.67,2.79,2.18,2.24,97964,2.67,2.79,2.18,2.24,97964,0.0,1.0
2020-06-15,2.64,2.88,2.46,2.5,113120,2.64,2.88,2.46,2.5,113120,0.0,1.0
2020-06-16,2.77,2.86,2.6,2.6,147234,2.77,2.86,2.6,2.6,147234,0.0,1.0
2020-06-17,2.85,2.9099,2.7,2.76,173269,2.85,2.9099,2.7,2.76,173269,0.0,1.0
2020-06-18,2.92,2.95,2.7,2.77,174637,2.92,2.95,2.7,2.77,174637,0.0,1.0
2020-06-19,2.99,3.0,2.765,2.93,244445,2.99,3.0,2.765,2.93,244445,0.0,1.0
2020-06-22,3.04,3.16,2.81,2.99,143768,3.04,3.16,2.81,2.99,143768,0.0,1.0
2020-06-23,3.0944,3.2,3.01,3.2,121541,3.0944,3.2,3.01,3.2,121541,0.0,1.0
2020-06-24,3.02,3.15,2.96,3.13,52097,3.02,3.15,2.96,3.13,52097,0.0,1.0
2020-06-25,3.1818,3.2,2.99,3.0128,154113,3.1818,3.2,2.99,3.0128,154113,0.0,1.0
2020-06-26,3.02,3.19,2.96,3.19,44633,3.02,3.19,2.96,3.19,44633,0.0,1.0
2020-06-29,2.9,3.1,2.82,2.98,11000,2.9,3.1,2.82,2.98,11000,0.0,1.0
2020-06-30,2.91,2.91,2.77,2.88,9900,2.91,2.91,2.77,2.88,9900,0.0,1.0
2020-07-01,2.78,2.89,2.77,2.84,6300,2.78,2.89,2.77,2.84,6300,0.0,1.0
2020-07-02,2.97,2.97,2.8,2.9,69900,2.97,2.97,2.8,2.9,69900,0.0,1.0
2020-07-06,2.63,2.98,2.28,2.96,107900,2.63,2.98,2.28,2.96,107900,0.0,1.0
2020-07-07,2.66,2.82,2.55,2.6,14300,2.66,2.82,2.55,2.6,14300,0.0,1.0
2020-07-08,2.77,2.78,2.54,2.6,63300,2.77,2.78,2.54,2.6,63300,0.0,1.0
2020-07-09,2.79,2.87,2.76,2.78,18100,2.79,2.87,2.76,2.78,18100,0.0,1.0
2020-07-10,2.64,2.92,2.64,2.86,1500,2.64,2.92,2.64,2.86,1500,0.0,1.0
2020-07-13,2.85,2.9,2.73,2.74,9500,2.85,2.9,2.73,2.74,9500,0.0,1.0
2020-07-14,2.83,2.92,2.7,2.7,3400,2.83,2.92,2.7,2.7,3400,0.0,1.0
2020-07-15,2.88,2.9,2.67,2.83,15300,2.88,2.9,2.67,2.83,15300,0.0,1.0
2020-07-16,2.96,2.96,2.81,2.81,8900,2.96,2.96,2.81,2.81,8900,0.0,1.0
2020-07-17,2.81,2.96,2.81,2.89,24900,2.81,2.96,2.81,2.89,24900,0.0,1.0
2020-07-20,2.91,2.91,2.69,2.79,1716,2.91,2.91,2.69,2.79,1716,0.0,1.0
2020-07-21,2.93,2.99,2.47,2.47,11533,2.93,2.99,2.47,2.47,11533,0.0,1.0
2020-07-22,2.93,2.94,2.7528,2.7528,6088,2.93,2.94,2.7528,2.7528,6088,0.0,1.0
2020-07-23,2.89,2.9,2.74,2.855,14370,2.89,2.9,2.74,2.855,14370,0.0,1.0
2020-07-24,2.89,2.89,2.7684,2.85,2502,2.89,2.89,2.7684,2.85,2502,0.0,1.0
2020-07-27,2.955,2.97,2.89,2.89,14943,2.955,2.97,2.89,2.89,14943,0.0,1.0
2020-07-28,2.91,2.98,2.87,2.945,5654,2.91,2.98,2.87,2.945,5654,0.0,1.0
2020-07-29,2.91,2.91,2.77,2.88,10085,2.91,2.91,2.77,2.88,10085,0.0,1.0
2020-07-30,2.91,2.91,2.8654,2.895,1106,2.91,2.91,2.8654,2.895,1106,0.0,1.0
2020-07-31,2.875,2.9,2.86,2.9,4631,2.875,2.9,2.86,2.9,4631,0.0,1.0
2020-08-03,2.95,2.95,2.89,2.95,742,2.95,2.95,2.89,2.95,742,0.0,1.0
2020-08-04,3.0797,3.2,2.9452,2.95,74220,3.0797,3.2,2.9452,2.95,74220,0.0,1.0
2020-08-05,3.08,3.35,3.08,3.145,51706,3.08,3.35,3.08,3.145,51706,0.0,1.0
2020-08-06,2.75,3.2,2.48,3.2,20550,2.75,3.2,2.48,3.2,20550,0.0,1.0
2020-08-07,2.81,2.86,2.63,2.84,6390,2.81,2.86,2.63,2.84,6390,0.0,1.0
2020-08-10,2.81,2.82,2.76,2.79,3070,2.81,2.82,2.76,2.79,3070,0.0,1.0
2020-08-11,2.86,2.9899,2.86,2.8964,3623,2.86,2.9899,2.86,2.8964,3623,0.0,1.0
2020-08-12,2.82,2.84,2.64,2.64,8113,2.82,2.84,2.64,2.64,8113,0.0,1.0
2020-08-13,2.855,2.855,2.855,2.855,207,2.855,2.855,2.855,2.855,207,0.0,1.0
2020-08-14,2.81,2.96,2.8,2.9,3789,2.81,2.96,2.8,2.9,3789,0.0,1.0
2020-08-17,2.79,2.86,2.78,2.84,6011,2.79,2.86,2.78,2.84,6011,0.0,1.0
2020-08-18,2.73,3.005,2.64,3.005,2898,2.73,3.005,2.64,3.005,2898,0.0,1.0
2020-08-19,2.81,2.81,2.81,2.81,257,2.81,2.81,2.81,2.81,257,0.0,1.0
2020-08-20,2.85,2.9,2.71,2.765,5633,2.85,2.9,2.71,2.765,5633,0.0,1.0
2020-08-21,2.75,2.99,2.75,2.99,13536,2.75,2.99,2.75,2.99,13536,0.0,1.0
2020-08-24,2.9702,2.99,2.5301,2.99,9504,2.9702,2.99,2.5301,2.99,9504,0.0,1.0
2020-08-25,2.88,2.99,2.765,2.99,13762,2.88,2.99,2.765,2.99,13762,0.0,1.0
2020-08-26,2.684,2.763,2.09,2.5,94157,2.684,2.763,2.09,2.5,94157,0.0,1.0
2020-08-27,2.7,2.7,2.34,2.6026,6670,2.7,2.7,2.34,2.6026,6670,0.0,1.0
2020-08-28,2.54,2.71,2.47,2.47,20413,2.54,2.71,2.47,2.47,20413,0.0,1.0
2020-08-31,2.54,2.61,2.53,2.58,4019,2.54,2.61,2.53,2.58,4019,0.0,1.0
2020-09-01,2.5,2.55,2.3648,2.5,17129,2.5,2.55,2.3648,2.5,17129,0.0,1.0
2020-09-02,2.49,2.5,2.435,2.5,2664,2.49,2.5,2.435,2.5,2664,0.0,1.0
2020-09-03,2.5,2.58,2.5,2.51,2287,2.5,2.58,2.5,2.51,2287,0.0,1.0
2020-09-04,2.47,2.58,2.37,2.37,6336,2.47,2.58,2.37,2.37,6336,0.0,1.0
2020-09-08,2.41,2.41,2.22,2.38,5551,2.41,2.41,2.22,2.38,5551,0.0,1.0
2020-09-09,2.395,2.4,2.31,2.32,10587,2.395,2.4,2.31,2.32,10587,0.0,1.0
2020-09-10,2.355,2.4166,2.34,2.34,10936,2.355,2.4166,2.34,2.34,10936,0.0,1.0
2020-09-11,2.36,2.36,2.35,2.35,1788,2.36,2.36,2.35,2.35,1788,0.0,1.0
2020-09-14,2.435,2.44,2.435,2.44,787,2.435,2.44,2.435,2.44,787,0.0,1.0
2020-09-15,2.5237,2.67,2.21,2.21,24646,2.5237,2.67,2.21,2.21,24646,0.0,1.0
2020-09-16,2.63,2.6532,2.43,2.64,15600,2.63,2.6532,2.43,2.64,15600,0.0,1.0
2020-09-17,2.5,2.5,2.4713,2.5,10206,2.5,2.5,2.4713,2.5,10206,0.0,1.0
2020-09-18,2.52,2.64,2.26,2.26,4094,2.52,2.64,2.26,2.26,4094,0.0,1.0
2020-09-21,2.4633,2.64,2.4633,2.64,578,2.4633,2.64,2.4633,2.64,578,0.0,1.0
2020-09-22,2.54,2.54,2.51,2.5127,1001,2.54,2.54,2.51,2.5127,1001,0.0,1.0
2020-09-23,2.49,2.585,2.49,2.5027,2650,2.49,2.585,2.49,2.5027,2650,0.0,1.0
2020-09-24,2.5,2.67,2.49,2.5507,16598,2.5,2.67,2.49,2.5507,16598,0.0,1.0
2020-09-25,2.545,2.64,2.334,2.334,5189,2.545,2.64,2.334,2.334,5189,0.0,1.0
2020-09-28,2.45,2.46,2.29,2.33,4579,2.45,2.46,2.29,2.33,4579,0.0,1.0
2020-09-29,2.4902,2.5081,2.415,2.5,3708,2.4902,2.5081,2.415,2.5,3708,0.0,1.0
2020-09-30,2.43,2.5,2.4182,2.5,922,2.43,2.5,2.4182,2.5,922,0.0,1.0
2020-10-01,2.49,2.63,2.49,2.49,8036,2.49,2.63,2.49,2.49,8036,0.0,1.0
2020-10-02,2.4699,2.4699,2.41,2.41,1192,2.4699,2.4699,2.41,2.41,1192,0.0,1.0
2020-10-05,2.5,2.53,2.5,2.53,4191,2.5,2.53,2.5,2.53,4191,0.0,1.0
2020-10-06,2.51,2.571,2.51,2.571,3376,2.51,2.571,2.51,2.571,3376,0.0,1.0
2020-10-07,2.6399,2.64,2.5,2.5611,3615,2.6399,2.64,2.5,2.5611,3615,0.0,1.0
2020-10-08,2.47,2.6285,2.462,2.61,14654,2.47,2.6285,2.462,2.61,14654,0.0,1.0
2020-10-09,2.49,2.5635,2.46,2.5635,7041,2.49,2.5635,2.46,2.5635,7041,0.0,1.0
2020-10-12,2.4945,2.535,2.4601,2.53,4175,2.4945,2.535,2.4601,2.53,4175,0.0,1.0
2020-10-13,2.49,2.5,2.45,2.5,588,2.49,2.5,2.45,2.5,588,0.0,1.0
2020-10-14,2.4811,2.5102,2.4614,2.47,3785,2.4811,2.5102,2.4614,2.47,3785,0.0,1.0
2020-10-15,2.55,2.6,2.51,2.51,5776,2.55,2.6,2.51,2.51,5776,0.0,1.0
2020-10-16,2.5485,2.78,2.51,2.6188,51385,2.5485,2.78,2.51,2.6188,51385,0.0,1.0
2020-10-19,2.57,2.75,2.52,2.52,5484,2.57,2.75,2.52,2.52,5484,0.0,1.0
2020-10-20,2.545,2.66,2.54,2.6059,5865,2.545,2.66,2.54,2.6059,5865,0.0,1.0
2020-10-21,2.5,2.645,2.5,2.645,6982,2.5,2.645,2.5,2.645,6982,0.0,1.0
2020-10-22,2.53,2.58,2.46,2.51,4765,2.53,2.58,2.46,2.51,4765,0.0,1.0
2020-10-23,2.65,2.74,2.5,2.5,48234,2.65,2.74,2.5,2.5,48234,0.0,1.0
2020-10-26,2.65,2.67,2.585,2.67,1688,2.65,2.67,2.585,2.67,1688,0.0,1.0
2020-10-27,2.654,2.7,2.6,2.68,1329,2.654,2.7,2.6,2.68,1329,0.0,1.0
2020-10-28,2.6,2.6651,2.42,2.6651,16799,2.6,2.6651,2.42,2.6651,16799,0.0,1.0
2020-10-29,2.52,2.5562,2.52,2.5562,5477,2.52,2.5562,2.52,2.5562,5477,0.0,1.0
2020-10-30,2.48,2.55,2.48,2.5191,785,2.48,2.55,2.48,2.5191,785,0.0,1.0
2020-11-02,2.5268,2.57,2.34,2.57,3398,2.5268,2.57,2.34,2.57,3398,0.0,1.0
2020-11-03,2.475,2.5573,2.4,2.5516,7337,2.475,2.5573,2.4,2.5516,7337,0.0,1.0
2020-11-04,2.56,2.56,2.495,2.495,1673,2.56,2.56,2.495,2.495,1673,0.0,1.0
2020-11-05,2.445,2.65,2.3921,2.57,6453,2.445,2.65,2.3921,2.57,6453,0.0,1.0
2020-11-06,2.4515,2.49,2.42,2.42,1367,2.4515,2.49,2.42,2.42,1367,0.0,1.0
2020-11-09,2.43,2.57,2.3929,2.57,4436,2.43,2.57,2.3929,2.57,4436,0.0,1.0
2020-11-10,2.3802,2.494,2.3802,2.44,2889,2.3802,2.494,2.3802,2.44,2889,0.0,1.0
2020-11-11,2.47,2.489,2.43,2.46,2747,2.47,2.489,2.43,2.46,2747,0.0,1.0
2020-11-12,2.46,2.465,2.39,2.465,737,2.46,2.465,2.39,2.465,737,0.0,1.0
2020-11-13,2.535,2.705,2.5,2.705,6030,2.535,2.705,2.5,2.705,6030,0.0,1.0
2020-11-16,2.61,2.649,2.57,2.6,6680,2.61,2.649,2.57,2.6,6680,0.0,1.0
2020-11-17,2.56,2.63,2.3901,2.63,6037,2.56,2.63,2.3901,2.63,6037,0.0,1.0
2020-11-18,2.5105,2.64,2.5,2.64,7131,2.5105,2.64,2.5,2.64,7131,0.0,1.0
2020-11-19,2.45,2.6133,2.39,2.57,5543,2.45,2.6133,2.39,2.57,5543,0.0,1.0
2020-11-20,2.5,2.5781,2.4502,2.52,4985,2.5,2.5781,2.4502,2.52,4985,0.0,1.0
2020-11-23,2.5,2.59,2.41,2.57,5209,2.5,2.59,2.41,2.57,5209,0.0,1.0
2020-11-24,2.59,2.74,2.5,2.5,20878,2.59,2.74,2.5,2.5,20878,0.0,1.0
2020-11-25,2.67,2.68,2.58,2.66,16407,2.67,2.68,2.58,2.66,16407,0.0,1.0
2020-11-27,2.8882,2.97,2.6807,2.75,116190,2.8882,2.97,2.6807,2.75,116190,0.0,1.0
2020-11-30,2.9,3.0,2.6401,2.93,97974,2.9,3.0,2.6401,2.93,97974,0.0,1.0
2020-12-01,2.8466,2.95,2.71,2.95,44879,2.8466,2.95,2.71,2.95,44879,0.0,1.0
2020-12-02,2.7012,2.83,2.43,2.8,6674,2.7012,2.83,2.43,2.8,6674,0.0,1.0
2020-12-03,2.63,2.7,2.5469,2.65,40656,2.63,2.7,2.5469,2.65,40656,0.0,1.0
2020-12-04,2.66,2.67,2.62,2.65,10144,2.66,2.67,2.62,2.65,10144,0.0,1.0
2020-12-07,2.682,2.69,2.53,2.66,20694,2.682,2.69,2.53,2.66,20694,0.0,1.0
2020-12-08,2.57,2.7056,2.56,2.6,5419,2.57,2.7056,2.56,2.6,5419,0.0,1.0
2020-12-09,2.59,2.663,2.5397,2.6,5345,2.59,2.663,2.5397,2.6,5345,0.0,1.0
2020-12-10,2.69,2.77,2.56,2.56,20398,2.69,2.77,2.56,2.56,20398,0.0,1.0
2020-12-11,2.66,2.69,2.6,2.6,9415,2.66,2.69,2.6,2.6,9415,0.0,1.0
2020-12-14,2.59,2.7665,2.56,2.56,7024,2.59,2.7665,2.56,2.56,7024,0.0,1.0
2020-12-15,2.7,2.7581,2.581,2.7581,1296,2.7,2.7581,2.581,2.7581,1296,0.0,1.0
2020-12-16,2.6407,2.6785,2.62,2.67,4573,2.6407,2.6785,2.62,2.67,4573,0.0,1.0
2020-12-17,2.65,2.7231,2.605,2.62,11289,2.65,2.7231,2.605,2.62,11289,0.0,1.0
2020-12-18,2.71,2.8199,2.66,2.71,12960,2.71,2.8199,2.66,2.71,12960,0.0,1.0
2020-12-21,2.68,2.77,2.59,2.59,14720,2.68,2.77,2.59,2.59,14720,0.0,1.0
2020-12-22,2.68,2.77,2.6149,2.63,8466,2.68,2.77,2.6149,2.63,8466,0.0,1.0
2020-12-23,2.6273,2.74,2.58,2.74,13129,2.6273,2.74,2.58,2.74,13129,0.0,1.0
2020-12-24,2.6,2.675,2.6,2.675,1592,2.6,2.675,2.6,2.675,1592,0.0,1.0
2020-12-28,2.67,2.7499,2.59,2.59,13017,2.67,2.7499,2.59,2.59,13017,0.0,1.0
2020-12-29,2.87,3.18,2.66,2.69,354100,2.87,3.18,2.66,2.69,354100,0.0,1.0
2020-12-30,2.26,2.35,2.25,2.35,646898,2.26,2.35,2.25,2.35,646898,0.0,1.0
2020-12-31,2.27,2.306,2.235,2.27,167996,2.27,2.306,2.235,2.27,167996,0.0,1.0
2021-01-04,2.3,2.35,2.22,2.35,266279,2.3,2.35,2.22,2.35,266279,0.0,1.0
2021-01-05,2.26,2.33,2.24,2.33,88691,2.26,2.33,2.24,2.33,88691,0.0,1.0
2021-01-06,2.255,2.28,2.24,2.26,42332,2.255,2.28,2.24,2.26,42332,0.0,1.0
2021-01-07,2.2573,2.27,2.24,2.26,82115,2.2573,2.27,2.24,2.26,82115,0.0,1.0
2021-01-08,2.31,2.33,2.25,2.26,133242,2.31,2.33,2.25,2.26,133242,0.0,1.0
2021-01-11,2.335,2.34,2.26,2.3,52230,2.335,2.34,2.26,2.3,52230,0.0,1.0
2021-01-12,2.41,2.47,2.28,2.35,219847,2.41,2.47,2.28,2.35,219847,0.0,1.0
2021-01-13,2.35,2.4299,2.35,2.42,24579,2.35,2.4299,2.35,2.42,24579,0.0,1.0
2021-01-14,2.45,2.46,2.35,2.35,66553,2.45,2.46,2.35,2.35,66553,0.0,1.0
2021-01-15,2.41,2.63,2.35,2.47,344006,2.41,2.63,2.35,2.47,344006,0.0,1.0
2021-01-19,2.5827,2.64,2.49,2.5,261600,2.5827,2.64,2.49,2.5,261600,0.0,1.0
2021-01-20,2.56,2.645,2.4329,2.63,63534,2.56,2.645,2.4329,2.63,63534,0.0,1.0
2021-01-21,2.5234,2.5557,2.46,2.5501,49764,2.5234,2.5557,2.46,2.5501,49764,0.0,1.0
2021-01-22,2.5,2.63,2.45,2.53,101145,2.5,2.63,2.45,2.53,101145,0.0,1.0
2021-01-25,2.73,3.13,2.47,2.48,690036,2.73,3.13,2.47,2.48,690036,0.0,1.0
2021-01-26,2.61,2.8,2.5693,2.65,147870,2.61,2.8,2.5693,2.65,147870,0.0,1.0
2021-01-27,2.43,2.61,2.43,2.61,61229,2.43,2.61,2.43,2.61,61229,0.0,1.0
2021-01-28,2.45,2.47,2.42,2.45,34512,2.45,2.47,2.42,2.45,34512,0.0,1.0
2021-01-29,2.42,2.55,2.42,2.45,48185,2.42,2.55,2.42,2.45,48185,0.0,1.0
2021-02-01,2.57,2.6984,2.42,2.51,269882,2.57,2.6984,2.42,2.51,269882,0.0,1.0
2021-02-02,2.54,2.5899,2.45,2.55,107824,2.54,2.5899,2.45,2.55,107824,0.0,1.0
2021-02-03,2.62,2.69,2.505,2.59,218185,2.62,2.69,2.505,2.59,218185,0.0,1.0
2021-02-04,2.78,2.83,2.63,2.68,370757,2.78,2.83,2.63,2.68,370757,0.0,1.0
2021-02-05,3.15,3.69,2.71,2.79,2630442,3.15,3.69,2.71,2.79,2630442,0.0,1.0
2021-02-08,3.47,3.79,3.2,3.29,912599,3.47,3.79,3.2,3.29,912599,0.0,1.0
2021-02-09,3.45,3.6,3.3,3.4,663234,3.45,3.6,3.3,3.4,663234,0.0,1.0
2021-02-10,3.34,3.58,3.11,3.45,333743,3.34,3.58,3.11,3.45,333743,0.0,1.0
2021-02-11,3.3,3.4686,3.18,3.4,119375,3.3,3.4686,3.18,3.4,119375,0.0,1.0
2021-02-12,3.26,3.35,3.21,3.22,107722,3.26,3.35,3.21,3.22,107722,0.0,1.0
2021-02-16,3.7,3.76,3.315,3.48,1156989,3.7,3.76,3.315,3.48,1156989,0.0,1.0
2021-02-17,3.54,3.78,3.3601,3.77,269201,3.54,3.78,3.3601,3.77,269201,0.0,1.0
2021-02-18,3.3,3.52,3.26,3.45,219493,3.3,3.52,3.26,3.45,219493,0.0,1.0
2021-02-19,3.34,3.6022,3.21,3.39,296302,3.34,3.6022,3.21,3.39,296302,0.0,1.0
2021-02-22,3.4,3.5523,3.34,3.34,105987,3.4,3.5523,3.34,3.34,105987,0.0,1.0
2021-02-23,3.0,3.26,2.86,3.26,215584,3.0,3.26,2.86,3.26,215584,0.0,1.0
2021-02-24,3.07,3.25,3.02,3.05,52177,3.07,3.25,3.02,3.05,52177,0.0,1.0
2021-02-25,2.98,3.14,2.87,3.02,115931,2.98,3.14,2.87,3.02,115931,0.0,1.0
2021-02-26,3.06,3.18,2.91,2.96,55368,3.06,3.18,2.91,2.96,55368,0.0,1.0
2021-03-01,3.11,3.2,3.06,3.14,74548,3.11,3.2,3.06,3.14,74548,0.0,1.0
2021-03-02,3.07,3.11,3.04,3.08,20872,3.07,3.11,3.04,3.08,20872,0.0,1.0
2021-03-03,3.4,3.4799,3.09,3.09,379656,3.4,3.4799,3.09,3.09,379656,0.0,1.0
2021-03-04,3.25,3.39,3.02,3.39,104609,3.25,3.39,3.02,3.39,104609,0.0,1.0
2021-03-05,3.2,3.25,2.98,3.25,97204,3.2,3.25,2.98,3.25,97204,0.0,1.0
2021-03-08,3.24,3.36,3.0445,3.0445,49677,3.24,3.36,3.0445,3.0445,49677,0.0,1.0
2021-03-09,3.3,3.34,3.24,3.32,93527,3.3,3.34,3.24,3.32,93527,0.0,1.0
2021-03-10,3.45,3.48,3.31,3.31,64774,3.45,3.48,3.31,3.31,64774,0.0,1.0
2021-03-11,3.73,3.8734,3.4117,3.5,517098,3.73,3.8734,3.4117,3.5,517098,0.0,1.0
2021-03-12,3.52,3.8,3.471,3.73,113120,3.52,3.8,3.471,3.73,113120,0.0,1.0
2021-03-15,3.99,4.0,3.6,3.66,701949,3.99,4.0,3.6,3.66,701949,0.0,1.0
2021-03-16,3.77,4.0,3.65,4.0,244270,3.77,4.0,3.65,4.0,244270,0.0,1.0
2021-03-17,3.86,3.88,3.5,3.68,55436,3.86,3.88,3.5,3.68,55436,0.0,1.0
2021-03-18,3.64,3.92,3.57,3.92,112620,3.64,3.92,3.57,3.92,112620,0.0,1.0
2021-03-19,3.79,3.9,3.59,3.6,28040,3.79,3.9,3.59,3.6,28040,0.0,1.0
2021-03-22,3.72,3.97,3.5801,3.75,331457,3.72,3.97,3.5801,3.75,331457,0.0,1.0
2021-03-23,3.72,3.94,3.6199,3.7,106170,3.72,3.94,3.6199,3.7,106170,0.0,1.0
2021-03-24,3.89,4.4,3.73,3.73,926938,3.89,4.4,3.73,3.73,926938,0.0,1.0
2021-03-25,3.72,3.89,3.5106,3.79,159541,3.72,3.89,3.5106,3.79,159541,0.0,1.0
2021-03-26,3.77,3.85,3.71,3.72,60214,3.77,3.85,3.71,3.72,60214,0.0,1.0
2021-03-29,3.69,3.85,3.62,3.84,130202,3.69,3.85,3.62,3.84,130202,0.0,1.0
2021-03-30,3.57,3.8,3.385,3.67,130411,3.57,3.8,3.385,3.67,130411,0.0,1.0
2021-03-31,3.62,3.8,3.5512,3.67,97033,3.62,3.8,3.5512,3.67,97033,0.0,1.0
2021-04-01,3.59,3.6819,3.51,3.6,82113,3.59,3.6819,3.51,3.6,82113,0.0,1.0
2021-04-05,3.74,3.79,3.62,3.63,55186,3.74,3.79,3.62,3.63,55186,0.0,1.0
2021-04-06,3.69,3.75,3.65,3.66,90535,3.69,3.75,3.65,3.66,90535,0.0,1.0
2021-04-07,3.5895,3.7,3.5291,3.64,84611,3.5895,3.7,3.5291,3.64,84611,0.0,1.0
2021-04-08,3.49,3.6,3.46,3.57,55046,3.49,3.6,3.46,3.57,55046,0.0,1.0
2021-04-09,3.55,3.6423,3.3762,3.3762,52259,3.55,3.6423,3.3762,3.3762,52259,0.0,1.0
2021-04-12,3.47,3.58,3.33,3.58,60190,3.47,3.58,3.33,3.58,60190,0.0,1.0
2021-04-13,3.43,3.47,3.35,3.47,47818,3.43,3.47,3.35,3.47,47818,0.0,1.0
2021-04-14,3.35,3.43,3.34,3.4,22454,3.35,3.43,3.34,3.4,22454,0.0,1.0
2021-04-15,3.23,3.38,3.2201,3.365,21748,3.23,3.38,3.2201,3.365,21748,0.0,1.0
2021-04-16,3.185,3.316,3.0588,3.23,23766,3.185,3.316,3.0588,3.23,23766,0.0,1.0
2021-04-19,3.06,3.18,3.06,3.18,11555,3.06,3.18,3.06,3.18,11555,0.0,1.0
2021-04-20,2.98,3.11,2.98,3.03,36733,2.98,3.11,2.98,3.03,36733,0.0,1.0
2021-04-21,2.955,3.0228,2.92,2.95,42670,2.955,3.0228,2.92,2.95,42670,0.0,1.0
2021-04-22,3.06,3.16,3.0,3.0,5614,3.06,3.16,3.0,3.0,5614,0.0,1.0
2021-04-23,3.2027,3.2299,3.06,3.1,16703,3.2027,3.2299,3.06,3.1,16703,0.0,1.0
2021-04-26,3.25,3.29,3.21,3.24,12381,3.25,3.29,3.21,3.24,12381,0.0,1.0
2021-04-27,3.18,3.27,3.17,3.26,9018,3.18,3.27,3.17,3.26,9018,0.0,1.0
2021-04-28,3.17,3.25,3.1101,3.17,7860,3.17,3.25,3.1101,3.17,7860,0.0,1.0
2021-04-29,3.16,3.18,3.12,3.18,3881,3.16,3.18,3.12,3.18,3881,0.0,1.0
2021-04-30,3.16,3.16,3.1401,3.1401,1639,3.16,3.16,3.1401,3.1401,1639,0.0,1.0
2021-05-03,3.17,3.22,3.1203,3.22,2421,3.17,3.22,3.1203,3.22,2421,0.0,1.0
2021-05-04,3.2489,3.25,3.09,3.14,28297,3.2489,3.25,3.09,3.14,28297,0.0,1.0
2021-05-05,3.16,3.3,3.08,3.3,14130,3.16,3.3,3.08,3.3,14130,0.0,1.0
2021-05-06,3.17,3.185,3.1138,3.12,27189,3.17,3.185,3.1138,3.12,27189,0.0,1.0
2021-05-07,3.34,3.39,3.14,3.14,47477,3.34,3.39,3.14,3.14,47477,0.0,1.0
2021-05-10,3.15,3.3477,3.1296,3.23,30472,3.15,3.3477,3.1296,3.23,30472,0.0,1.0
2021-05-11,3.0999,3.15,3.0999,3.15,3639,3.0999,3.15,3.0999,3.15,3639,0.0,1.0
2021-05-12,3.07,3.18,2.96,3.0,18487,3.07,3.18,2.96,3.0,18487,0.0,1.0
2021-05-13,3.0899,3.15,3.01,3.07,12488,3.0899,3.15,3.01,3.07,12488,0.0,1.0
2021-05-14,3.1269,3.19,2.94,3.15,43652,3.1269,3.19,2.94,3.15,43652,0.0,1.0
2021-05-17,3.0749,3.17,3.04,3.11,22873,3.0749,3.17,3.04,3.11,22873,0.0,1.0
2021-05-18,3.03,3.09,3.02,3.02,7434,3.03,3.09,3.02,3.02,7434,0.0,1.0
2021-05-19,3.28,3.98,3.0116,3.04,1739975,3.28,3.98,3.0116,3.04,1739975,0.0,1.0
2021-05-20,3.44,3.6899,3.12,3.19,1055338,3.44,3.6899,3.12,3.19,1055338,0.0,1.0
2021-05-21,3.5313,3.64,3.32,3.44,295790,3.5313,3.64,3.32,3.44,295790,0.0,1.0
2021-05-24,3.5,3.68,3.4,3.53,89630,3.5,3.68,3.4,3.53,89630,0.0,1.0
2021-05-25,3.32,3.67,3.15,3.45,115387,3.32,3.67,3.15,3.45,115387,0.0,1.0
2021-05-26,3.33,3.47,3.2301,3.29,77225,3.33,3.47,3.2301,3.29,77225,0.0,1.0
2021-05-27,3.3,3.59,3.27,3.4,366812,3.3,3.59,3.27,3.4,366812,0.0,1.0
2021-05-28,3.65,3.74,3.35,3.39,576188,3.65,3.74,3.35,3.39,576188,0.0,1.0
2021-06-01,3.59,3.83,3.52,3.65,294673,3.59,3.83,3.52,3.65,294673,0.0,1.0
2021-06-02,3.7,3.7,3.6,3.6,130233,3.7,3.7,3.6,3.6,130233,0.0,1.0
2021-06-03,3.61,3.78,3.5,3.61,337101,3.61,3.78,3.5,3.61,337101,0.0,1.0
2021-06-04,3.73,3.879,3.6301,3.67,272457,3.73,3.879,3.6301,3.67,272457,0.0,1.0
2021-06-07,3.75,3.9,3.71,3.77,478465,3.75,3.9,3.71,3.77,478465,0.0,1.0
2021-06-08,3.96,3.96,3.78,3.84,213884,3.96,3.96,3.78,3.84,213884,0.0,1.0
2021-06-09,3.84,4.19,3.77,3.85,327722,3.84,4.19,3.77,3.85,327722,0.0,1.0
2021-06-10,4.12,4.3,3.9,3.9,290182,4.12,4.3,3.9,3.9,290182,0.0,1.0
2021-06-11,4.1,4.2399,3.96,4.12,80727,4.1,4.2399,3.96,4.12,80727,0.0,1.0
2021-06-14,4.1701,4.2,3.91,4.12,57550,4.1701,4.2,3.91,4.12,57550,0.0,1.0
2021-06-15,4.23,4.3,4.06,4.18,221058,4.23,4.3,4.06,4.18,221058,0.0,1.0
2021-06-16,4.33,4.34,4.0001,4.27,72255,4.33,4.34,4.0001,4.27,72255,0.0,1.0
2021-06-17,4.22,4.35,4.01,4.31,198770,4.22,4.35,4.01,4.31,198770,0.0,1.0
2021-06-18,4.13,4.1998,4.0,4.16,29179,4.13,4.1998,4.0,4.16,29179,0.0,1.0
2021-06-21,4.07,4.11,3.74,4.11,44343,4.07,4.11,3.74,4.11,44343,0.0,1.0
2021-06-22,3.88,4.03,3.8101,4.03,33458,3.88,4.03,3.8101,4.03,33458,0.0,1.0
2021-06-23,4.03,4.15,3.75,3.84,21354,4.03,4.15,3.75,3.84,21354,0.0,1.0
2021-06-24,4.01,4.1399,3.94,4.01,44767,4.01,4.1399,3.94,4.01,44767,0.0,1.0
2021-06-25,3.81,4.1,3.66,4.06,45645,3.81,4.1,3.66,4.06,45645,0.0,1.0
2021-06-28,3.76,3.94,3.76,3.8,10646,3.76,3.94,3.76,3.8,10646,0.0,1.0
2021-06-29,3.79,3.8309,3.62,3.76,76347,3.79,3.8309,3.62,3.76,76347,0.0,1.0
2021-06-30,3.84,3.8899,3.75,3.75,16759,3.84,3.8899,3.75,3.75,16759,0.0,1.0
2021-07-01,3.88,3.92,3.7501,3.82,21415,3.88,3.92,3.7501,3.82,21415,0.0,1.0
2021-07-02,3.9501,4.2824,3.81,3.88,140143,3.9501,4.2824,3.81,3.88,140143,0.0,1.0
2021-07-06,4.01,4.05,3.85,3.94,46843,4.01,4.05,3.85,3.94,46843,0.0,1.0
2021-07-07,4.04,4.1899,3.797,4.08,196063,4.04,4.1899,3.797,4.08,196063,0.0,1.0
2021-07-08,4.07,4.1,3.789,4.0,91231,4.07,4.1,3.789,4.0,91231,0.0,1.0
2021-07-09,4.27,4.39,3.9001,4.01,490003,4.27,4.39,3.9001,4.01,490003,0.0,1.0
2021-07-12,4.2,4.28,4.0732,4.27,214993,4.2,4.28,4.0732,4.27,214993,0.0,1.0
2021-07-13,4.86,5.12,4.0701,4.2,1179768,4.86,5.12,4.0701,4.2,1179768,0.0,1.0
2021-07-14,4.15,4.86,4.03,4.86,262863,4.15,4.86,4.03,4.86,262863,0.0,1.0
2021-07-15,4.08,4.2025,3.91,4.19,105624,4.08,4.2025,3.91,4.19,105624,0.0,1.0
2021-07-16,3.75,4.03,3.73,3.98,65504,3.75,4.03,3.73,3.98,65504,0.0,1.0
2021-07-19,3.65,3.7736,3.51,3.7,74507,3.65,3.7736,3.51,3.7,74507,0.0,1.0
2021-07-20,3.77,3.78,3.64,3.67,37787,3.77,3.78,3.64,3.67,37787,0.0,1.0
2021-07-21,3.88,3.9699,3.82,3.82,10856,3.88,3.9699,3.82,3.82,10856,0.0,1.0
2021-07-22,3.77,3.9591,3.73,3.84,35951,3.77,3.9591,3.73,3.84,35951,0.0,1.0
2021-07-23,3.85,3.94,3.674,3.75,28854,3.85,3.94,3.674,3.75,28854,0.0,1.0
2021-07-26,4.02,4.05,3.8,3.8,33640,4.02,4.05,3.8,3.8,33640,0.0,1.0
2021-07-27,3.91,4.0797,3.84,3.965,45324,3.91,4.0797,3.84,3.965,45324,0.0,1.0
2021-07-28,3.88,3.89,3.75,3.7601,29280,3.88,3.89,3.75,3.7601,29280,0.0,1.0
2021-07-29,3.9,4.03,3.8,3.8,72939,3.9,4.03,3.8,3.8,72939,0.0,1.0
2021-07-30,3.91,3.9925,3.83,3.83,44001,3.91,3.9925,3.83,3.83,44001,0.0,1.0
2021-08-02,3.94,4.12,3.881,3.98,185464,3.94,4.12,3.881,3.98,185464,0.0,1.0
2021-08-03,3.87,4.02,3.76,3.91,52630,3.87,4.02,3.76,3.91,52630,0.0,1.0
2021-08-04,3.84,3.9195,3.79,3.83,24367,3.84,3.9195,3.79,3.83,24367,0.0,1.0
2021-08-05,3.91,4.05,3.77,3.8,42064,3.91,4.05,3.77,3.8,42064,0.0,1.0
2021-08-06,3.92,3.9601,3.78,3.78,3407,3.92,3.9601,3.78,3.78,3407,0.0,1.0
2021-08-09,3.88,3.95,3.8,3.95,11811,3.88,3.95,3.8,3.95,11811,0.0,1.0
2021-08-10,3.83,3.92,3.76,3.86,28260,3.83,3.92,3.76,3.86,28260,0.0,1.0
2021-08-11,3.82,3.92,3.79,3.86,32654,3.82,3.92,3.79,3.86,32654,0.0,1.0
2021-08-12,4.04,4.18,3.8306,3.86,66920,4.04,4.18,3.8306,3.86,66920,0.0,1.0
2021-08-13,4.02,4.24,3.84,4.015,71686,4.02,4.24,3.84,4.015,71686,0.0,1.0
2021-08-16,4.03,4.1,4.0,4.0001,29878,4.03,4.1,4.0,4.0001,29878,0.0,1.0
2021-08-17,4.13,4.18,4.0,4.16,11217,4.13,4.18,4.0,4.16,11217,0.0,1.0
2021-08-18,4.05,4.13,4.01,4.13,15738,4.05,4.13,4.01,4.13,15738,0.0,1.0
2021-08-19,4.03,4.15,4.0,4.05,12999,4.03,4.15,4.0,4.05,12999,0.0,1.0
2021-08-20,4.11,4.5,4.03,4.1,114115,4.11,4.5,4.03,4.1,114115,0.0,1.0
2021-08-23,4.21,4.25,4.0341,4.13,19161,4.21,4.25,4.0341,4.13,19161,0.0,1.0
2021-08-24,4.18,4.3,4.113,4.21,39376,4.18,4.3,4.113,4.21,39376,0.0,1.0
2021-08-25,4.3,4.31,4.07,4.18,7283,4.3,4.31,4.07,4.18,7283,0.0,1.0
2021-08-26,4.15,4.3,4.04,4.2,21352,4.15,4.3,4.04,4.2,21352,0.0,1.0
2021-08-27,4.209,4.21,4.1001,4.15,5652,4.209,4.21,4.1001,4.15,5652,0.0,1.0
2021-08-30,4.05,4.31,4.02,4.264,86889,4.05,4.31,4.02,4.264,86889,0.0,1.0
2021-08-31,4.11,4.2889,4.01,4.21,74239,4.11,4.2889,4.01,4.21,74239,0.0,1.0
2021-09-01,4.08,4.15,4.0,4.0662,25260,4.08,4.15,4.0,4.0662,25260,0.0,1.0
2021-09-02,4.16,4.3,4.04,4.04,118474,4.16,4.3,4.04,4.04,118474,0.0,1.0
2021-09-03,4.17,4.2,4.15,4.2,6537,4.17,4.2,4.15,4.2,6537,0.0,1.0
2021-09-07,4.13,4.2,4.0701,4.19,7919,4.13,4.2,4.0701,4.19,7919,0.0,1.0
2021-09-08,4.11,4.2,4.0,4.09,10378,4.11,4.2,4.0,4.09,10378,0.0,1.0
2021-09-09,4.11,4.28,4.0202,4.04,10679,4.11,4.28,4.0202,4.04,10679,0.0,1.0
2021-09-10,4.0,4.15,4.0,4.09,48063,4.0,4.15,4.0,4.09,48063,0.0,1.0
2021-09-13,4.015,4.07,4.0,4.0,15415,4.015,4.07,4.0,4.0,15415,0.0,1.0
2021-09-14,4.0,4.1,4.0,4.01,185700,4.0,4.1,4.0,4.01,185700,0.0,1.0
2021-09-15,4.0,4.1399,4.0,4.02,19530,4.0,4.1399,4.0,4.02,19530,0.0,1.0
2021-09-16,4.01,4.015,4.0,4.0,17492,4.01,4.015,4.0,4.0,17492,0.0,1.0
2021-09-17,4.06,4.07,4.0,4.0,40094,4.06,4.07,4.0,4.0,40094,0.0,1.0
2021-09-20,3.5,4.01,3.41,4.0,115656,3.5,4.01,3.41,4.0,115656,0.0,1.0
2021-09-21,3.45,3.7,3.375,3.55,52265,3.45,3.7,3.375,3.55,52265,0.0,1.0
2021-09-22,3.6,3.6618,3.406,3.406,32157,3.6,3.6618,3.406,3.406,32157,0.0,1.0
2021-09-23,3.5628,3.7,3.5628,3.6549,9276,3.5628,3.7,3.5628,3.6549,9276,0.0,1.0
2021-09-24,3.63,3.94,3.57,3.57,28369,3.63,3.94,3.57,3.57,28369,0.0,1.0
2021-09-27,3.5986,3.86,3.57,3.58,4955,3.5986,3.86,3.57,3.58,4955,0.0,1.0
2021-09-28,3.6,3.75,3.56,3.61,3069,3.6,3.75,3.56,3.61,3069,0.0,1.0
2021-09-29,3.52,3.67,3.5003,3.67,15499,3.52,3.67,3.5003,3.67,15499,0.0,1.0
2021-09-30,3.5,3.7822,3.48,3.7063,7821,3.5,3.7822,3.48,3.7063,7821,0.0,1.0
2021-10-01,3.5,3.55,3.49,3.49,19456,3.5,3.55,3.49,3.49,19456,0.0,1.0
2021-10-04,3.22,3.48,3.22,3.48,28329,3.22,3.48,3.22,3.48,28329,0.0,1.0
2021-10-05,3.19,3.33,3.15,3.27,20476,3.19,3.33,3.15,3.27,20476,0.0,1.0
2021-10-06,3.35,3.35,3.165,3.19,9948,3.35,3.35,3.165,3.19,9948,0.0,1.0
2021-10-07,3.15,3.32,3.0,3.32,38945,3.15,3.32,3.0,3.32,38945,0.0,1.0
2021-10-08,3.22,3.48,3.11,3.15,37028,3.22,3.48,3.11,3.15,37028,0.0,1.0
2021-10-11,3.1,3.37,3.1,3.23,7110,3.1,3.37,3.1,3.23,7110,0.0,1.0
2021-10-12,3.085,3.2,2.97,3.08,31130,3.085,3.2,2.97,3.08,31130,0.0,1.0
2021-10-13,2.99,3.3511,2.975,3.09,13353,2.99,3.3511,2.975,3.09,13353,0.0,1.0
2021-10-14,3.01,3.0756,2.98,2.98,9686,3.01,3.0756,2.98,2.98,9686,0.0,1.0
2021-10-15,3.0,3.1199,2.975,3.0,16367,3.0,3.1199,2.975,3.0,16367,0.0,1.0
2021-10-18,3.25,3.25,2.95,2.98,88809,3.25,3.25,2.95,2.98,88809,0.0,1.0
2021-10-19,3.13,3.24,3.0453,3.24,18133,3.13,3.24,3.0453,3.24,18133,0.0,1.0
2021-10-20,3.14,3.14,3.1,3.13,3089,3.14,3.14,3.1,3.13,3089,0.0,1.0
2021-10-21,3.28,3.49,3.1,3.1,24105,3.28,3.49,3.1,3.1,24105,0.0,1.0
2021-10-22,3.22,3.49,3.14,3.27,30540,3.22,3.49,3.14,3.27,30540,0.0,1.0
2021-10-25,3.52,3.6,3.31,3.31,47672,3.52,3.6,3.31,3.31,47672,0.0,1.0
2021-10-26,3.505,3.71,3.46,3.55,24799,3.505,3.71,3.46,3.55,24799,0.0,1.0
2021-10-27,3.39,3.46,3.37,3.46,10280,3.39,3.46,3.37,3.46,10280,0.0,1.0
2021-10-28,3.405,3.5224,3.38,3.41,4313,3.405,3.5224,3.38,3.41,4313,0.0,1.0
2021-10-29,3.46,3.47,3.34,3.39,8466,3.46,3.47,3.34,3.39,8466,0.0,1.0
2021-11-01,3.34,3.4429,3.34,3.36,27289,3.34,3.4429,3.34,3.36,27289,0.0,1.0
2021-11-02,3.33,3.35,3.32,3.32,5968,3.33,3.35,3.32,3.32,5968,0.0,1.0
2021-11-03,3.4,3.4837,3.32,3.3251,16580,3.4,3.4837,3.32,3.3251,16580,0.0,1.0
2021-11-04,3.38,3.3936,3.32,3.32,1502,3.38,3.3936,3.32,3.32,1502,0.0,1.0
2021-11-05,3.49,3.6,3.32,3.4077,57453,3.49,3.6,3.32,3.4077,57453,0.0,1.0
2021-11-08,3.62,3.65,3.4714,3.49,14360,3.62,3.65,3.4714,3.49,14360,0.0,1.0
2021-11-09,3.4734,3.67,3.46,3.67,14092,3.4734,3.67,3.46,3.67,14092,0.0,1.0
2021-11-10,3.47,3.49,3.43,3.45,2708,3.47,3.49,3.43,3.45,2708,0.0,1.0
2021-11-11,3.39,3.44,3.32,3.44,3239,3.39,3.44,3.32,3.44,3239,0.0,1.0
2021-11-12,3.47,3.52,3.443,3.52,1379,3.47,3.52,3.443,3.52,1379,0.0,1.0
2021-11-15,3.47,3.51,3.33,3.41,3862,3.47,3.51,3.33,3.41,3862,0.0,1.0
2021-11-16,3.5,3.52,3.41,3.52,3623,3.5,3.52,3.41,3.52,3623,0.0,1.0
2021-11-17,3.4,3.43,3.36,3.42,16108,3.4,3.43,3.36,3.42,16108,0.0,1.0
2021-11-18,3.36,3.495,3.36,3.495,2105,3.36,3.495,3.36,3.495,2105,0.0,1.0
2021-11-19,3.315,3.37,3.3,3.37,24107,3.315,3.37,3.3,3.37,24107,0.0,1.0
2021-11-22,3.35,3.35,3.2701,3.32,8061,3.35,3.35,3.2701,3.32,8061,0.0,1.0
2021-11-23,3.47,3.47,3.17,3.39,14377,3.47,3.47,3.17,3.39,14377,0.0,1.0
2021-11-24,3.68,3.7,3.2601,3.3501,39791,3.68,3.7,3.2601,3.3501,39791,0.0,1.0
2021-11-26,3.6621,3.7399,3.22,3.52,41367,3.6621,3.7399,3.22,3.52,41367,0.0,1.0
2021-11-29,3.38,3.9,3.36,3.69,192288,3.38,3.9,3.36,3.69,192288,0.0,1.0
2021-11-30,3.22,3.5515,3.18,3.26,105050,3.22,3.5515,3.18,3.26,105050,0.0,1.0
2021-12-01,2.98,3.27,2.95,3.18,59068,2.98,3.27,2.95,3.18,59068,0.0,1.0
2021-12-02,3.03,3.29,2.88,2.93,23063,3.03,3.29,2.88,2.93,23063,0.0,1.0
2021-12-03,2.86,2.95,2.86,2.9,4404,2.86,2.95,2.86,2.9,4404,0.0,1.0
2021-12-06,2.889,3.0,2.8,2.87,11235,2.889,3.0,2.8,2.87,11235,0.0,1.0
2021-12-07,3.02,3.02,2.85,2.85,7175,3.02,3.02,2.85,2.85,7175,0.0,1.0
2021-12-08,2.96,3.05,2.8801,3.05,15625,2.96,3.05,2.8801,3.05,15625,0.0,1.0
2021-12-09,2.91,2.96,2.91,2.9101,3763,2.91,2.96,2.91,2.9101,3763,0.0,1.0
2021-12-10,2.97,2.97,2.88,2.92,15874,2.97,2.97,2.88,2.92,15874,0.0,1.0
2021-12-13,2.79,2.93,2.74,2.93,6279,2.79,2.93,2.74,2.93,6279,0.0,1.0
2021-12-14,2.77,2.78,2.76,2.78,4700,2.77,2.78,2.76,2.78,4700,0.0,1.0
2021-12-15,2.75,2.825,2.7312,2.76,5466,2.75,2.825,2.7312,2.76,5466,0.0,1.0
2021-12-16,2.6978,2.91,2.63,2.89,53679,2.6978,2.91,2.63,2.89,53679,0.0,1.0
2021-12-17,2.8,2.8,2.68,2.68,15370,2.8,2.8,2.68,2.68,15370,0.0,1.0
2021-12-20,2.74,2.74,2.65,2.6501,7975,2.74,2.74,2.65,2.6501,7975,0.0,1.0
2021-12-21,2.8294,2.8294,2.645,2.645,1651,2.8294,2.8294,2.645,2.645,1651,0.0,1.0
2021-12-22,2.7,2.79,2.65,2.79,4938,2.7,2.79,2.65,2.79,4938,0.0,1.0
2021-12-23,2.87,2.9798,2.78,2.78,5367,2.87,2.9798,2.78,2.78,5367,0.0,1.0
2021-12-27,2.8952,2.9099,2.7801,2.9,6603,2.8952,2.9099,2.7801,2.9,6603,0.0,1.0
2021-12-28,2.8,2.9783,2.54,2.5401,17436,2.8,2.9783,2.54,2.5401,17436,0.0,1.0
2021-12-29,2.78,2.85,2.72,2.85,2766,2.78,2.85,2.72,2.85,2766,0.0,1.0
2021-12-30,3.02,3.02,2.7,2.7,20532,3.02,3.02,2.7,2.7,20532,0.0,1.0
2021-12-31,2.935,3.08,2.7163,3.08,12939,2.935,3.08,2.7163,3.08,12939,0.0,1.0
2022-01-03,2.81,2.9233,2.7953,2.9233,2463,2.81,2.9233,2.7953,2.9233,2463,0.0,1.0
2022-01-04,2.77,2.83,2.77,2.83,1962,2.77,2.83,2.77,2.83,1962,0.0,1.0
2022-01-05,2.8294,2.8294,2.76,2.76,3423,2.8294,2.8294,2.76,2.76,3423,0.0,1.0
2022-01-06,2.8,2.83,2.62,2.62,4390,2.8,2.83,2.62,2.62,4390,0.0,1.0
2022-01-07,2.77,2.94,2.7487,2.87,10512,2.77,2.94,2.7487,2.87,10512,0.0,1.0
2022-01-10,2.74,2.82,2.72,2.7756,4673,2.74,2.82,2.72,2.7756,4673,0.0,1.0
2022-01-11,2.75,2.804,2.63,2.8,11119,2.75,2.804,2.63,2.8,11119,0.0,1.0
2022-01-12,2.82,2.85,2.81,2.85,3787,2.82,2.85,2.81,2.85,3787,0.0,1.0
2022-01-13,2.86,2.94,2.7616,2.8,20204,2.86,2.94,2.7616,2.8,20204,0.0,1.0
2022-01-14,2.79,2.85,2.71,2.715,10790,2.79,2.85,2.71,2.715,10790,0.0,1.0
2022-01-18,2.73,2.78,2.73,2.78,2122,2.73,2.78,2.73,2.78,2122,0.0,1.0
2022-01-19,2.82,2.8499,2.77,2.77,1567,2.82,2.8499,2.77,2.77,1567,0.0,1.0
2022-01-20,2.88,2.9,2.7516,2.85,7982,2.88,2.9,2.7516,2.85,7982,0.0,1.0
2022-01-21,2.81,2.82,2.6973,2.725,6527,2.81,2.82,2.6973,2.725,6527,0.0,1.0
2022-01-24,2.4987,2.81,2.4468,2.81,17884,2.4987,2.81,2.4468,2.81,17884,0.0,1.0
2022-01-25,2.42,2.53,2.32,2.49,28814,2.42,2.53,2.32,2.49,28814,0.0,1.0
2022-01-26,2.44,2.5,2.4,2.4,6613,2.44,2.5,2.4,2.4,6613,0.0,1.0
2022-01-27,2.4159,2.45,2.4159,2.45,5910,2.4159,2.45,2.4159,2.45,5910,0.0,1.0
2022-01-28,2.5,2.58,2.41,2.4284,3042,2.5,2.58,2.41,2.4284,3042,0.0,1.0
2022-01-31,2.48,2.56,2.47,2.47,2978,2.48,2.56,2.47,2.47,2978,0.0,1.0
2022-02-01,2.62,2.6783,2.5001,2.5001,28491,2.62,2.6783,2.5001,2.5001,28491,0.0,1.0
2022-02-02,2.63,2.7,2.5012,2.66,9688,2.63,2.7,2.5012,2.66,9688,0.0,1.0
2022-02-03,2.5,2.55,2.47,2.54,4667,2.5,2.55,2.47,2.54,4667,0.0,1.0
2022-02-04,2.535,2.6201,2.5078,2.6201,9046,2.535,2.6201,2.5078,2.6201,9046,0.0,1.0
2022-02-07,2.515,2.59,2.47,2.47,6685,2.515,2.59,2.47,2.47,6685,0.0,1.0
2022-02-08,2.42,2.52,2.26,2.52,88869,2.42,2.52,2.26,2.52,88869,0.0,1.0
2022-02-09,2.48,2.48,2.42,2.42,6969,2.48,2.48,2.42,2.42,6969,0.0,1.0
2022-02-10,2.38,2.45,2.34,2.45,3264,2.38,2.45,2.34,2.45,3264,0.0,1.0
2022-02-11,2.41,2.46,2.37,2.37,6113,2.41,2.46,2.37,2.37,6113,0.0,1.0
2022-02-14,2.52,2.56,2.405,2.4142,16474,2.52,2.56,2.405,2.4142,16474,0.0,1.0
2022-02-15,2.51,2.525,2.465,2.52,10216,2.51,2.525,2.465,2.52,10216,0.0,1.0
2022-02-16,2.515,2.65,2.46,2.46,5198,2.515,2.65,2.46,2.46,5198,0.0,1.0
2022-02-17,2.59,2.64,2.49,2.6,6308,2.59,2.64,2.49,2.6,6308,0.0,1.0
2022-02-18,2.49,2.6125,2.49,2.6125,3524,2.49,2.6125,2.49,2.6125,3524,0.0,1.0
2022-02-22,2.53,2.59,2.5,2.52,12987,2.53,2.59,2.5,2.52,12987,0.0,1.0
2022-02-23,2.56,2.56,2.49,2.5,1608,2.56,2.56,2.49,2.5,1608,0.0,1.0
2022-02-24,2.36,2.5,2.32,2.48,11234,2.36,2.5,2.32,2.48,11234,0.0,1.0
2022-02-25,2.47,2.499,2.36,2.36,2372,2.47,2.499,2.36,2.36,2372,0.0,1.0
2022-02-28,2.46,2.49,2.4,2.49,3300,2.46,2.49,2.4,2.49,3300,0.0,1.0
2022-03-01,2.4638,2.49,2.46,2.46,1232,2.4638,2.49,2.46,2.46,1232,0.0,1.0
2022-03-02,2.43,2.48,2.42,2.46,16213,2.43,2.48,2.42,2.46,16213,0.0,1.0
2022-03-03,2.54,2.54,2.53,2.53,605,2.54,2.54,2.53,2.53,605,0.0,1.0
2022-03-04,2.5401,2.5401,2.54,2.54,1715,2.5401,2.5401,2.54,2.54,1715,0.0,1.0
2022-03-07,2.445,2.45,2.38,2.45,3087,2.445,2.45,2.38,2.45,3087,0.0,1.0
2022-03-08,2.53,2.53,2.41,2.44,19808,2.53,2.53,2.41,2.44,19808,0.0,1.0
2022-03-09,2.52,2.52,2.42,2.44,29725,2.52,2.52,2.42,2.44,29725,0.0,1.0
2022-03-10,2.53,2.99,2.44,2.55,21998,2.53,2.99,2.44,2.55,21998,0.0,1.0
2022-03-11,2.45,2.57,2.45,2.56,2192,2.45,2.57,2.45,2.56,2192,0.0,1.0
2022-03-14,2.55,2.5599,2.42,2.47,11060,2.55,2.5599,2.42,2.47,11060,0.0,1.0
2022-03-15,2.43,2.44,2.42,2.42,868,2.43,2.44,2.42,2.42,868,0.0,1.0
2022-03-16,2.5873,2.5873,2.44,2.45,2212,2.5873,2.5873,2.44,2.45,2212,0.0,1.0
2022-03-17,2.535,2.58,2.4719,2.58,4144,2.535,2.58,2.4719,2.58,4144,0.0,1.0
2022-03-18,2.6,2.6,2.47,2.5,4433,2.6,2.6,2.47,2.5,4433,0.0,1.0
2022-03-21,2.65,2.75,2.63,2.63,5851,2.65,2.75,2.63,2.63,5851,0.0,1.0
2022-03-22,2.72,2.9673,2.7,2.73,10246,2.72,2.9673,2.7,2.73,10246,0.0,1.0
2022-03-23,2.8067,2.8306,2.7,2.72,10169,2.8067,2.8306,2.7,2.72,10169,0.0,1.0
2022-03-24,2.68,2.73,2.635,2.7001,10291,2.68,2.73,2.635,2.7001,10291,0.0,1.0
2022-03-25,2.59,2.59,2.5209,2.5209,702,2.59,2.59,2.5209,2.5209,702,0.0,1.0
2022-03-28,3.03,3.48,2.58,2.58,761017,3.03,3.48,2.58,2.58,761017,0.0,1.0
2022-03-29,3.14,3.15,2.7338,2.98,98599,3.14,3.15,2.7338,2.98,98599,0.0,1.0
2022-03-30,3.02,3.07,2.8201,3.01,49695,3.02,3.07,2.8201,3.01,49695,0.0,1.0
2022-03-31,3.02,3.15,2.875,2.98,13355,3.02,3.15,2.875,2.98,13355,0.0,1.0
2022-04-01,3.06,3.15,2.95,3.15,17534,3.06,3.15,2.95,3.15,17534,0.0,1.0
2022-04-04,3.12,3.14,3.02,3.025,15604,3.12,3.14,3.02,3.025,15604,0.0,1.0
2022-04-05,3.09,3.13,3.01,3.022,12486,3.09,3.13,3.01,3.022,12486,0.0,1.0
2022-04-06,3.04,3.1,3.0,3.1,17251,3.04,3.1,3.0,3.1,17251,0.0,1.0
2022-04-07,3.01,3.15,2.9084,3.15,9935,3.01,3.15,2.9084,3.15,9935,0.0,1.0
2022-04-08,3.01,3.01,2.905,2.98,6279,3.01,3.01,2.905,2.98,6279,0.0,1.0
2022-04-11,2.7,2.92,2.65,2.92,22756,2.7,2.92,2.65,2.92,22756,0.0,1.0
2022-04-12,2.84,3.0,2.495,2.8,1262194,2.84,3.0,2.495,2.8,1262194,0.0,1.0
2022-04-13,2.29,2.8,1.82,2.78,1025207,2.29,2.8,1.82,2.78,1025207,0.0,1.0
2022-04-14,2.17,2.42,2.1,2.22,136105,2.17,2.42,2.1,2.22,136105,0.0,1.0
2022-04-18,2.15,2.185,2.13,2.13,16113,2.15,2.185,2.13,2.13,16113,0.0,1.0
2022-04-19,2.19,2.25,2.12,2.12,24715,2.19,2.25,2.12,2.12,24715,0.0,1.0
2022-04-20,2.1927,2.2699,2.1301,2.19,24869,2.1927,2.2699,2.1301,2.19,24869,0.0,1.0
2022-04-21,2.12,2.19,2.11,2.1547,25889,2.12,2.19,2.11,2.1547,25889,0.0,1.0
2022-04-22,2.1,2.1899,2.0801,2.1899,6922,2.1,2.1899,2.0801,2.1899,6922,0.0,1.0
2022-04-25,2.08,2.22,2.04,2.22,10376,2.08,2.22,2.04,2.22,10376,0.0,1.0
2022-04-26,2.0744,2.14,2.0601,2.1,9080,2.0744,2.14,2.0601,2.1,9080,0.0,1.0
2022-04-27,2.0899,2.1099,2.0701,2.1063,10037,2.0899,2.1099,2.0701,2.1063,10037,0.0,1.0
2022-04-28,2.2001,2.24,2.0999,2.0999,31708,2.2001,2.24,2.0999,2.0999,31708,0.0,1.0
2022-04-29,2.2,2.25,2.2,2.2,4844,2.2,2.25,2.2,2.2,4844,0.0,1.0
2022-05-02,2.305,2.3399,2.0872,2.17,31359,2.305,2.3399,2.0872,2.17,31359,0.0,1.0
2022-05-03,2.31,2.33,2.26,2.3,14121,2.31,2.33,2.26,2.3,14121,0.0,1.0
2022-05-04,2.3101,2.34,2.27,2.315,18290,2.3101,2.34,2.27,2.315,18290,0.0,1.0
2022-05-05,2.1893,2.38,2.18,2.37,26653,2.1893,2.38,2.18,2.37,26653,0.0,1.0
2022-05-06,2.18,2.2599,2.1701,2.22,13155,2.18,2.2599,2.1701,2.22,13155,0.0,1.0
2022-05-09,2.08,2.22,2.0651,2.16,21958,2.08,2.22,2.0651,2.16,21958,0.0,1.0
2022-05-10,2.125,2.16,2.04,2.08,10634,2.125,2.16,2.04,2.08,10634,0.0,1.0
2022-05-11,2.1064,2.35,2.1064,2.35,7912,2.1064,2.35,2.1064,2.35,7912,0.0,1.0
2022-05-12,2.05,2.205,2.04,2.205,7142,2.05,2.205,2.04,2.205,7142,0.0,1.0
2022-05-13,2.1727,2.2499,2.11,2.2499,2880,2.1727,2.2499,2.11,2.2499,2880,0.0,1.0
2022-05-16,2.1938,2.28,2.15,2.2799,4239,2.1938,2.28,2.15,2.2799,4239,0.0,1.0
2022-05-17,2.18,2.23,2.18,2.23,1379,2.18,2.23,2.18,2.23,1379,0.0,1.0
2022-05-18,2.08,2.14,2.08,2.14,2376,2.08,2.14,2.08,2.14,2376,0.0,1.0
2022-05-19,2.1,2.145,2.0601,2.0601,1961,2.1,2.145,2.0601,2.0601,1961,0.0,1.0
2022-05-20,2.06,2.148,2.06,2.08,3632,2.06,2.148,2.06,2.08,3632,0.0,1.0
2022-05-23,2.184,2.184,2.184,2.184,524,2.184,2.184,2.184,2.184,524,0.0,1.0
2022-05-24,2.1,2.12,2.04,2.0451,6451,2.1,2.12,2.04,2.0451,6451,0.0,1.0
2022-05-25,2.07,2.1682,2.0694,2.0899,12731,2.07,2.1682,2.0694,2.0899,12731,0.0,1.0
2022-05-26,2.051,2.051,2.051,2.051,1099,2.051,2.051,2.051,2.051,1099,0.0,1.0
2022-05-27,2.1926,2.22,2.0581,2.0581,13237,2.1926,2.22,2.0581,2.0581,13237,0.0,1.0
2022-05-31,2.3227,2.64,2.15,2.16,103263,2.3227,2.64,2.15,2.16,103263,0.0,1.0
2022-06-01,2.4025,2.48,2.34,2.42,20360,2.4025,2.48,2.34,2.42,20360,0.0,1.0
2022-06-02,2.45,2.45,2.39,2.41,8396,2.45,2.45,2.39,2.41,8396,0.0,1.0
2022-06-03,2.3999,2.48,2.3701,2.48,5540,2.3999,2.48,2.3701,2.48,5540,0.0,1.0
2022-06-06,2.52,2.54,2.36,2.36,33652,2.52,2.54,2.36,2.36,33652,0.0,1.0
2022-06-07,2.59,2.66,2.5076,2.53,23616,2.59,2.66,2.5076,2.53,23616,0.0,1.0
2022-06-08,2.605,2.69,2.5501,2.56,6389,2.605,2.69,2.5501,2.56,6389,0.0,1.0
2022-06-09,2.61,2.61,2.59,2.59,979,2.61,2.61,2.59,2.59,979,0.0,1.0
2022-06-10,2.55,2.79,2.52,2.65,16628,2.55,2.79,2.52,2.65,16628,0.0,1.0
2022-06-13,2.4274,2.5331,2.4176,2.5331,12894,2.4274,2.5331,2.4176,2.5331,12894,0.0,1.0
2022-06-14,2.42,2.4839,2.42,2.4839,3603,2.42,2.4839,2.42,2.4839,3603,0.0,1.0
2022-06-15,2.39,2.5599,2.3678,2.43,4740,2.39,2.5599,2.3678,2.43,4740,0.0,1.0
2022-06-16,2.5,2.52,2.4,2.4,1862,2.5,2.52,2.4,2.4,1862,0.0,1.0
2022-06-17,2.49,2.49,2.4101,2.42,2415,2.49,2.49,2.4101,2.42,2415,0.0,1.0
2022-06-21,2.5,2.5,2.43,2.43,584,2.5,2.5,2.43,2.43,584,0.0,1.0
2022-06-22,2.41,2.43,2.2706,2.43,28215,2.41,2.43,2.2706,2.43,28215,0.0,1.0
2022-06-23,2.36,2.36,2.3,2.31,11277,2.36,2.36,2.3,2.31,11277,0.0,1.0
2022-06-24,2.34,2.38,2.31,2.34,8356,2.34,2.38,2.31,2.34,8356,0.0,1.0
2022-06-27,2.3,2.3001,2.3,2.3001,6513,2.3,2.3001,2.3,2.3001,6513,0.0,1.0
2022-06-28,2.29,2.36,2.25,2.36,5421,2.29,2.36,2.25,2.36,5421,0.0,1.0
2022-06-29,2.24,2.2575,2.1,2.21,19687,2.24,2.2575,2.1,2.21,19687,0.0,1.0
2022-06-30,2.19,2.1926,2.1624,2.1624,14721,2.19,2.1926,2.1624,2.1624,14721,0.0,1.0
2022-07-01,2.2,2.2,2.175,2.1999,1094,2.2,2.2,2.175,2.1999,1094,0.0,1.0
2022-07-05,2.22,2.28,2.14,2.15,8852,2.22,2.28,2.14,2.15,8852,0.0,1.0
2022-07-06,2.285,2.285,2.15,2.245,2957,2.285,2.285,2.15,2.245,2957,0.0,1.0
2022-07-07,2.28,2.28,2.22,2.22,668,2.28,2.28,2.22,2.22,668,0.0,1.0
2022-07-08,2.21,2.2525,2.2,2.24,4181,2.21,2.2525,2.2,2.24,4181,0.0,1.0
2022-07-11,2.2,2.27,2.19,2.26,4665,2.2,2.27,2.19,2.26,4665,0.0,1.0
2022-07-12,2.2,2.21,2.15,2.19,8113,2.2,2.21,2.15,2.19,8113,0.0,1.0
2022-07-13,2.17,2.1799,2.145,2.1799,1963,2.17,2.1799,2.145,2.1799,1963,0.0,1.0
2022-07-14,2.16,2.17,2.135,2.17,3058,2.16,2.17,2.135,2.17,3058,0.0,1.0
2022-07-15,2.22,2.2699,2.14,2.14,7332,2.22,2.2699,2.14,2.14,7332,0.0,1.0
2022-07-18,2.21,2.2615,2.16,2.2199,15996,2.21,2.2615,2.16,2.2199,15996,0.0,1.0
2022-07-19,2.26,2.37,2.26,2.36,11499,2.26,2.37,2.26,2.36,11499,0.0,1.0
2022-07-20,2.25,2.4,2.23,2.2944,17612,2.25,2.4,2.23,2.2944,17612,0.0,1.0
2022-07-21,2.31,2.3699,2.23,2.3699,5706,2.31,2.3699,2.23,2.3699,5706,0.0,1.0
2022-07-22,2.26,2.36,2.25,2.36,21188,2.26,2.36,2.25,2.36,21188,0.0,1.0
2022-07-25,2.33,2.3799,2.3,2.3799,2573,2.33,2.3799,2.3,2.3799,2573,0.0,1.0
2022-07-26,2.3101,2.38,2.31,2.3786,2503,2.3101,2.38,2.31,2.3786,2503,0.0,1.0
2022-07-27,2.2001,2.3557,2.06,2.28,33610,2.2001,2.3557,2.06,2.28,33610,0.0,1.0
2022-07-28,2.1911,2.24,2.14,2.161,28569,2.1911,2.24,2.14,2.161,28569,0.0,1.0
2022-07-29,2.2896,2.3499,2.05,2.17,35452,2.2896,2.3499,2.05,2.17,35452,0.0,1.0
2022-08-01,2.295,2.37,2.18,2.19,37684,2.295,2.37,2.18,2.19,37684,0.0,1.0
2022-08-02,2.34,2.63,2.2301,2.32,90540,2.34,2.63,2.2301,2.32,90540,0.0,1.0
2022-08-03,2.45,2.51,2.34,2.34,18421,2.45,2.51,2.34,2.34,18421,0.0,1.0
2022-08-04,2.4,2.5433,2.39,2.5433,2694,2.4,2.5433,2.39,2.5433,2694,0.0,1.0
2022-08-05,2.4,2.45,2.39,2.4,3018,2.4,2.45,2.39,2.4,3018,0.0,1.0
2022-08-08,2.53,2.64,2.4,2.49,9098,2.53,2.64,2.4,2.49,9098,0.0,1.0
2022-08-09,2.44,2.44,2.44,2.44,126,2.44,2.44,2.44,2.44,126,0.0,1.0
2022-08-10,2.47,2.6336,2.452,2.47,6812,2.47,2.6336,2.452,2.47,6812,0.0,1.0
2022-08-11,2.46,2.57,2.46,2.57,6618,2.46,2.57,2.46,2.57,6618,0.0,1.0
2022-08-12,2.5,2.57,2.45,2.4956,1876,2.5,2.57,2.45,2.4956,1876,0.0,1.0
2022-08-15,2.55,2.74,2.51,2.51,4687,2.55,2.74,2.51,2.51,4687,0.0,1.0
2022-08-16,2.5135,2.62,2.5,2.5,2870,2.5135,2.62,2.5,2.5,2870,0.0,1.0
2022-08-17,2.55,2.55,2.51,2.51,555,2.55,2.55,2.51,2.51,555,0.0,1.0
2022-08-18,2.5,2.5,2.4679,2.4679,698,2.5,2.5,2.4679,2.4679,698,0.0,1.0
2022-08-19,2.5,2.52,2.5,2.51,2124,2.5,2.52,2.5,2.51,2124,0.0,1.0
2022-08-22,2.48,2.6399,2.45,2.6,8017,2.48,2.6399,2.45,2.6,8017,0.0,1.0
2022-08-23,2.23,2.4716,2.11,2.4716,140212,2.23,2.4716,2.11,2.4716,140212,0.0,1.0
2022-08-24,2.25,2.48,2.1801,2.2,62838,2.25,2.48,2.1801,2.2,62838,0.0,1.0
2022-08-25,2.31,2.35,2.25,2.25,12647,2.31,2.35,2.25,2.25,12647,0.0,1.0
2022-08-26,2.271,2.3462,2.25,2.3099,13565,2.271,2.3462,2.25,2.3099,13565,0.0,1.0
2022-08-29,2.39,2.43,2.12,2.24,54912,2.39,2.43,2.12,2.24,54912,0.0,1.0
2022-08-30,2.4,2.4785,2.32,2.42,26742,2.4,2.4785,2.32,2.42,26742,0.0,1.0
2022-08-31,2.33,2.49,2.32,2.428,38176,2.33,2.49,2.32,2.428,38176,0.0,1.0
2022-09-01,2.33,2.4001,2.31,2.4,8634,2.33,2.4001,2.31,2.4,8634,0.0,1.0
2022-09-02,2.364,2.49,2.3,2.31,55522,2.364,2.49,2.3,2.31,55522,0.0,1.0
2022-09-06,2.6273,2.89,2.4,2.51,434505,2.6273,2.89,2.4,2.51,434505,0.0,1.0
2022-09-07,2.655,2.7568,2.57,2.57,121726,2.655,2.7568,2.57,2.57,121726,0.0,1.0
2022-09-08,2.39,2.68,2.27,2.58,194329,2.39,2.68,2.27,2.58,194329,0.0,1.0
2022-09-09,2.4339,2.46,2.35,2.37,37995,2.4339,2.46,2.35,2.37,37995,0.0,1.0
2022-09-12,2.35,2.4,2.33,2.4,14326,2.35,2.4,2.33,2.4,14326,0.0,1.0
2022-09-13,2.26,2.5,2.26,2.3401,37171,2.26,2.5,2.26,2.3401,37171,0.0,1.0
2022-09-14,2.4156,2.57,2.34,2.39,94446,2.4156,2.57,2.34,2.39,94446,0.0,1.0
2022-09-15,2.36,2.46,2.35,2.46,21222,2.36,2.46,2.35,2.46,21222,0.0,1.0
2022-09-16,2.36,2.37,2.29,2.29,27849,2.36,2.37,2.29,2.29,27849,0.0,1.0
2022-09-19,2.29,2.32,2.27,2.27,1048,2.29,2.32,2.27,2.27,1048,0.0,1.0
2022-09-20,2.34,2.34,2.31,2.34,3392,2.34,2.34,2.31,2.34,3392,0.0,1.0
2022-09-21,2.28,2.31,2.275,2.3,2467,2.28,2.31,2.275,2.3,2467,0.0,1.0
2022-09-22,2.26,2.27,2.25,2.26,5843,2.26,2.27,2.25,2.26,5843,0.0,1.0
2022-09-23,2.19,2.2557,2.16,2.25,16242,2.19,2.2557,2.16,2.25,16242,0.0,1.0
2022-09-26,2.2,2.21,2.13,2.16,13758,2.2,2.21,2.13,2.16,13758,0.0,1.0
2022-09-27,2.19,2.25,2.15,2.2,10247,2.19,2.25,2.15,2.2,10247,0.0,1.0
2022-09-28,2.19,2.25,2.15,2.15,8017,2.19,2.25,2.15,2.15,8017,0.0,1.0
2022-09-29,2.22,2.3089,2.18,2.18,7852,2.22,2.3089,2.18,2.18,7852,0.0,1.0
2022-09-30,2.21,2.22,2.18,2.215,2595,2.21,2.22,2.18,2.215,2595,0.0,1.0
2022-10-03,2.17,2.2,2.15,2.19,15966,2.17,2.2,2.15,2.19,15966,0.0,1.0
2022-10-04,2.2,2.2601,2.154,2.17,10253,2.2,2.2601,2.154,2.17,10253,0.0,1.0
2022-10-05,2.25,2.2501,2.18,2.23,5392,2.25,2.2501,2.18,2.23,5392,0.0,1.0
2022-10-06,2.18,2.25,2.16,2.25,5876,2.18,2.25,2.16,2.25,5876,0.0,1.0
2022-10-07,2.16,2.21,2.11,2.2,5722,2.16,2.21,2.11,2.2,5722,0.0,1.0
2022-10-10,2.14,2.17,2.123,2.14,21256,2.14,2.17,2.123,2.14,21256,0.0,1.0
2022-10-11,2.1097,2.1401,2.1,2.1285,5568,2.1097,2.1401,2.1,2.1285,5568,0.0,1.0
2022-10-12,2.13,2.13,2.09,2.112,10397,2.13,2.13,2.09,2.112,10397,0.0,1.0
2022-10-13,2.12,2.1224,2.1,2.1224,5305,2.12,2.1224,2.1,2.1224,5305,0.0,1.0
2022-10-14,2.215,2.215,2.11,2.11,765,2.215,2.215,2.11,2.11,765,0.0,1.0
2022-10-17,2.165,2.1973,2.13,2.13,1931,2.165,2.1973,2.13,2.13,1931,0.0,1.0
2022-10-18,2.17,2.17,2.17,2.17,478,2.17,2.17,2.17,2.17,478,0.0,1.0
2022-10-19,2.15,2.26,2.15,2.18,925,2.15,2.26,2.15,2.18,925,0.0,1.0
2022-10-20,2.1858,2.1858,2.13,2.13,1521,2.1858,2.1858,2.13,2.13,1521,0.0,1.0
2022-10-21,2.16,2.1794,2.0801,2.0801,1691,2.16,2.1794,2.0801,2.0801,1691,0.0,1.0
2022-10-24,2.2572,2.2799,2.2,2.25,24535,2.2572,2.2799,2.2,2.25,24535,0.0,1.0
2022-10-25,2.275,2.285,2.21,2.26,43925,2.275,2.285,2.21,2.26,43925,0.0,1.0
2022-10-26,2.26,2.34,2.23,2.23,34021,2.26,2.34,2.23,2.23,34021,0.0,1.0
2022-10-27,2.318,2.4079,2.3,2.3,3261,2.318,2.4079,2.3,2.3,3261,0.0,1.0
2022-10-28,2.321,2.3647,2.32,2.32,870,2.321,2.3647,2.32,2.32,870,0.0,1.0
2022-10-31,2.3,2.36,2.29,2.3155,7451,2.3,2.36,2.29,2.3155,7451,0.0,1.0
2022-11-01,2.3066,2.333,2.29,2.31,2247,2.3066,2.333,2.29,2.31,2247,0.0,1.0
2022-11-02,2.31,2.3546,2.28,2.3546,11167,2.31,2.3546,2.28,2.3546,11167,0.0,1.0
2022-11-03,2.234,2.2528,2.21,2.21,3272,2.234,2.2528,2.21,2.21,3272,0.0,1.0
2022-11-04,2.27,2.27,2.2,2.21,1152,2.27,2.27,2.2,2.21,1152,0.0,1.0
2022-11-07,2.24,2.34,2.24,2.29,1574,2.24,2.34,2.24,2.29,1574,0.0,1.0
2022-11-08,2.2969,2.3049,2.23,2.24,1777,2.2969,2.3049,2.23,2.24,1777,0.0,1.0
2022-11-09,2.3389,2.3389,2.23,2.23,4947,2.3389,2.3389,2.23,2.23,4947,0.0,1.0
2022-11-10,2.3,2.34,2.21,2.26,35611,2.3,2.34,2.21,2.26,35611,0.0,1.0
2022-11-11,2.2672,2.33,2.24,2.251,7082,2.2672,2.33,2.24,2.251,7082,0.0,1.0
2022-11-14,2.27,2.28,2.24,2.24,1521,2.27,2.28,2.24,2.24,1521,0.0,1.0
2022-11-15,2.32,2.335,2.3088,2.3099,5338,2.32,2.335,2.3088,2.3099,5338,0.0,1.0
2022-11-16,2.35,2.35,2.33,2.33,700,2.35,2.35,2.33,2.33,700,0.0,1.0
2022-11-17,2.35,2.35,2.33,2.33,419,2.35,2.35,2.33,2.33,419,0.0,1.0
2022-11-18,2.32,2.345,2.32,2.32,842,2.32,2.345,2.32,2.32,842,0.0,1.0
2022-11-21,2.3693,2.44,2.29,2.32,2094,2.3693,2.44,2.29,2.32,2094,0.0,1.0
2022-11-22,2.44,2.5499,2.36,2.36,33073,2.44,2.5499,2.36,2.36,33073,0.0,1.0
2022-11-23,2.509,2.5354,2.39,2.4717,8200,2.509,2.5354,2.39,2.4717,8200,0.0,1.0
2022-11-25,2.31,2.48,2.31,2.46,1236,2.31,2.48,2.31,2.46,1236,0.0,1.0
2022-11-28,2.39,2.4791,2.38,2.38,2814,2.39,2.4791,2.38,2.38,2814,0.0,1.0
2022-11-29,2.39,2.45,2.37,2.37,1120,2.39,2.45,2.37,2.37,1120,0.0,1.0
2022-11-30,2.19,2.39,2.18,2.39,41948,2.19,2.39,2.18,2.39,41948,0.0,1.0
2022-12-01,2.24,2.27,2.24,2.26,6291,2.24,2.27,2.24,2.26,6291,0.0,1.0
2022-12-02,2.24,2.26,2.2,2.2,1925,2.24,2.26,2.2,2.2,1925,0.0,1.0
2022-12-05,2.185,2.25,2.17,2.17,13115,2.185,2.25,2.17,2.17,13115,0.0,1.0
2022-12-06,2.16,2.25,2.13,2.2395,26785,2.16,2.25,2.13,2.2395,26785,0.0,1.0
2022-12-07,2.15,2.18,2.13,2.15,2574,2.15,2.18,2.13,2.15,2574,0.0,1.0
2022-12-08,2.23,2.23,2.16,2.16,5321,2.23,2.23,2.16,2.16,5321,0.0,1.0
2022-12-09,2.2,2.22,2.16,2.22,4053,2.2,2.22,2.16,2.22,4053,0.0,1.0
2022-12-12,2.19,2.2,2.11,2.13,24971,2.19,2.2,2.11,2.13,24971,0.0,1.0
2022-12-13,2.225,2.23,2.1738,2.21,23787,2.225,2.23,2.1738,2.21,23787,0.0,1.0
2022-12-14,2.15,2.2454,2.1362,2.2001,19095,2.15,2.2454,2.1362,2.2001,19095,0.0,1.0
2022-12-15,2.1964,2.22,2.1964,2.22,1027,2.1964,2.22,2.1964,2.22,1027,0.0,1.0
2022-12-16,2.1746,2.2,2.13,2.13,6797,2.1746,2.2,2.13,2.13,6797,0.0,1.0
2022-12-19,2.07,2.14,2.07,2.13,19421,2.07,2.14,2.07,2.13,19421,0.0,1.0
2022-12-20,2.077,2.077,2.05,2.05,3304,2.077,2.077,2.05,2.05,3304,0.0,1.0
2022-12-21,2.0948,2.1,2.05,2.1,11015,2.0948,2.1,2.05,2.1,11015,0.0,1.0
2022-12-22,2.1221,2.1221,2.03,2.1,5813,2.1221,2.1221,2.03,2.1,5813,0.0,1.0
2022-12-23,2.11,2.11,2.03,2.0654,8387,2.11,2.11,2.03,2.0654,8387,0.0,1.0
2022-12-27,2.0699,2.1,2.05,2.07,55961,2.0699,2.1,2.05,2.07,55961,0.0,1.0
2022-12-28,1.9758,2.1272,1.85,2.1272,81931,1.9758,2.1272,1.85,2.1272,81931,0.0,1.0
2022-12-29,2.05,2.1059,1.9699,1.9699,63775,2.05,2.1059,1.9699,1.9699,63775,0.0,1.0
2022-12-30,2.088,2.18,2.02,2.05,24405,2.088,2.18,2.02,2.05,24405,0.0,1.0
2023-01-03,2.06,2.0999,1.99,2.09,137886,2.06,2.0999,1.99,2.09,137886,0.0,1.0
2023-01-04,2.0,2.1127,1.96,2.1127,54491,2.0,2.1127,1.96,2.1127,54491,0.0,1.0
2023-01-05,2.0,2.0299,1.96,1.96,8710,2.0,2.0299,1.96,1.96,8710,0.0,1.0
2023-01-06,2.01,2.0491,1.98,2.0001,13109,2.01,2.0491,1.98,2.0001,13109,0.0,1.0
2023-01-09,2.08,2.11,1.99,1.99,2897,2.08,2.11,1.99,1.99,2897,0.0,1.0
2023-01-10,2.1,2.1493,2.05,2.14,2524,2.1,2.1493,2.05,2.14,2524,0.0,1.0
2023-01-11,2.08,2.1245,2.08,2.1245,4970,2.08,2.1245,2.08,2.1245,4970,0.0,1.0
2023-01-12,2.16,2.16,2.06,2.06,7777,2.16,2.16,2.06,2.06,7777,0.0,1.0
2023-01-13,2.19,2.19,2.15,2.17,1999,2.19,2.19,2.15,2.17,1999,0.0,1.0
2023-01-17,2.15,2.19,2.14,2.15,2212,2.15,2.19,2.14,2.15,2212,0.0,1.0
2023-01-18,2.14,2.19,2.14,2.15,837,2.14,2.19,2.14,2.15,837,0.0,1.0
2023-01-19,2.14,2.14,2.14,2.14,215,2.14,2.14,2.14,2.14,215,0.0,1.0
2023-01-20,2.2,2.2,2.16,2.1601,1827,2.2,2.2,2.16,2.1601,1827,0.0,1.0
2023-01-23,2.245,2.2699,2.16,2.16,18700,2.245,2.2699,2.16,2.16,18700,0.0,1.0
2023-01-24,2.18,2.18,2.18,2.18,146,2.18,2.18,2.18,2.18,146,0.0,1.0
2023-01-25,2.18,2.18,2.18,2.18,501,2.18,2.18,2.18,2.18,501,0.0,1.0
2023-01-26,2.21,2.21,2.21,2.21,670,2.21,2.21,2.21,2.21,670,0.0,1.0
2023-01-27,2.21,2.21,2.21,2.21,2398,2.21,2.21,2.21,2.21,2398,0.0,1.0
2023-01-30,2.225,2.225,2.225,2.225,920,2.225,2.225,2.225,2.225,920,0.0,1.0
2023-01-31,2.28,2.28,2.2499,2.25,30374,2.28,2.28,2.2499,2.25,30374,0.0,1.0
2023-02-01,2.3299,2.3445,2.2501,2.2501,13886,2.3299,2.3445,2.2501,2.2501,13886,0.0,1.0
2023-02-02,2.35,2.3599,2.26,2.34,8876,2.35,2.3599,2.26,2.34,8876,0.0,1.0
2023-02-03,2.327,2.35,2.3,2.31,3593,2.327,2.35,2.3,2.31,3593,0.0,1.0
2023-02-06,2.3033,2.33,2.3,2.3,1333,2.3033,2.33,2.3,2.3,1333,0.0,1.0
2023-02-07,2.41,2.4499,2.28,2.3016,21186,2.41,2.4499,2.28,2.3016,21186,0.0,1.0
2023-02-08,2.5737,2.6226,2.4096,2.41,56040,2.5737,2.6226,2.4096,2.41,56040,0.0,1.0
2023-02-09,2.58,2.615,2.5,2.59,24884,2.58,2.615,2.5,2.59,24884,0.0,1.0
2023-02-10,2.52,2.6,2.5,2.6,6252,2.52,2.6,2.5,2.6,6252,0.0,1.0
2023-02-13,2.5,2.51,2.4308,2.51,1546,2.5,2.51,2.4308,2.51,1546,0.0,1.0
2023-02-14,2.51,2.53,2.4,2.4,2443,2.51,2.53,2.4,2.4,2443,0.0,1.0
2023-02-15,2.4518,2.4518,2.4249,2.4249,1034,2.4518,2.4518,2.4249,2.4249,1034,0.0,1.0
2023-02-16,2.46,2.52,2.44,2.52,5052,2.46,2.52,2.44,2.52,5052,0.0,1.0
2023-02-17,2.475,2.475,2.475,2.475,330,2.475,2.475,2.475,2.475,330,0.0,1.0
2023-02-21,2.44,2.53,2.42,2.42,19086,2.44,2.53,2.42,2.42,19086,0.0,1.0
2023-02-22,2.39,2.42,2.32,2.32,774,2.39,2.42,2.32,2.32,774,0.0,1.0
2023-02-23,2.52,2.52,2.339,2.339,4116,2.52,2.52,2.339,2.339,4116,0.0,1.0
2023-02-24,2.49,2.51,2.3901,2.51,4556,2.49,2.51,2.3901,2.51,4556,0.0,1.0
2023-02-27,2.48,2.49,2.48,2.48,543,2.48,2.49,2.48,2.48,543,0.0,1.0
2023-02-28,2.435,2.4889,2.3341,2.47,3787,2.435,2.4889,2.3341,2.47,3787,0.0,1.0
2023-03-01,2.41,2.4297,2.4,2.4,7720,2.41,2.4297,2.4,2.4,7720,0.0,1.0
2023-03-02,2.4,2.45,2.4,2.4,5440,2.4,2.45,2.4,2.4,5440,0.0,1.0
2023-03-03,2.4,2.451,2.4,2.4,3498,2.4,2.451,2.4,2.4,3498,0.0,1.0
2023-03-06,2.42,2.4954,2.4,2.4,7892,2.42,2.4954,2.4,2.4,7892,0.0,1.0
2023-03-07,2.4,2.4226,2.4,2.4,6583,2.4,2.4226,2.4,2.4,6583,0.0,1.0
2023-03-08,2.4,2.42,2.4,2.41,2127,2.4,2.42,2.4,2.41,2127,0.0,1.0
2023-03-09,2.38,2.4001,2.38,2.4,1607,2.38,2.4001,2.38,2.4,1607,0.0,1.0
2023-03-10,2.27,2.3306,2.26,2.3101,7839,2.27,2.3306,2.26,2.3101,7839,0.0,1.0
2023-03-13,2.34,2.37,2.22,2.25,18183,2.34,2.37,2.22,2.25,18183,0.0,1.0
2023-03-14,2.34,2.36,2.2497,2.25,2474,2.34,2.36,2.2497,2.25,2474,0.0,1.0
2023-03-15,2.33,2.33,2.24,2.29,5524,2.33,2.33,2.24,2.29,5524,0.0,1.0
2023-03-16,2.32,2.33,2.26,2.26,1426,2.32,2.33,2.26,2.26,1426,0.0,1.0
2023-03-17,2.26,2.2926,2.25,2.26,5051,2.26,2.2926,2.25,2.26,5051,0.0,1.0
2023-03-20,2.26,2.34,2.25,2.3299,17512,2.26,2.34,2.25,2.3299,17512,0.0,1.0
2023-03-21,2.36,2.38,2.2277,2.2277,7814,2.36,2.38,2.2277,2.2277,7814,0.0,1.0
2023-03-22,2.35,2.385,2.35,2.385,840,2.35,2.385,2.35,2.385,840,0.0,1.0
2023-03-23,2.31,2.34,2.3084,2.31,782,2.31,2.34,2.3084,2.31,782,0.0,1.0
2023-03-24,2.32,2.32,2.32,2.32,269,2.32,2.32,2.32,2.32,269,0.0,1.0
2023-03-27,2.44,2.44,2.2801,2.2801,1751,2.44,2.44,2.2801,2.2801,1751,0.0,1.0
2023-03-28,2.32,2.4,2.32,2.3951,4054,2.32,2.4,2.32,2.3951,4054,0.0,1.0
2023-03-29,2.465,2.6,2.3881,2.4,37400,2.465,2.6,2.3881,2.4,37400,0.0,1.0
2023-03-30,2.48,2.5199,2.46,2.46,4714,2.48,2.5199,2.46,2.46,4714,0.0,1.0
2023-03-31,2.6743,2.6743,2.49,2.49,9903,2.6743,2.6743,2.49,2.49,9903,0.0,1.0
2023-04-03,2.65,2.68,2.62,2.66,9265,2.65,2.68,2.62,2.66,9265,0.0,1.0
2023-04-04,2.59,2.67,2.5574,2.65,15221,2.59,2.67,2.5574,2.65,15221,0.0,1.0
2023-04-05,2.6,2.615,2.4989,2.5,7013,2.6,2.615,2.4989,2.5,7013,0.0,1.0
2023-04-06,2.6,2.6,2.6,2.6,176,2.6,2.6,2.6,2.6,176,0.0,1.0
2023-04-10,2.5706,2.69,2.5706,2.69,3137,2.5706,2.69,2.5706,2.69,3137,0.0,1.0
2023-04-11,2.6001,2.61,2.6,2.6001,8440,2.6001,2.61,2.6,2.6001,8440,0.0,1.0
2023-04-12,2.7,2.7007,2.4748,2.7007,3664,2.7,2.7007,2.4748,2.7007,3664,0.0,1.0
2023-04-13,2.7114,2.7365,2.6499,2.65,19976,2.7114,2.7365,2.6499,2.65,19976,0.0,1.0
2023-04-14,2.65,2.75,2.62,2.74,20868,2.65,2.75,2.62,2.74,20868,0.0,1.0
2023-04-17,2.7252,2.7252,2.6395,2.6395,1395,2.7252,2.7252,2.6395,2.6395,1395,0.0,1.0
2023-04-18,2.69,2.7048,2.62,2.66,6316,2.69,2.7048,2.62,2.66,6316,0.0,1.0
2023-04-19,2.82,2.91,2.67,2.67,80788,2.82,2.91,2.67,2.67,80788,0.0,1.0
2023-04-20,2.87,2.97,2.85,2.85,19629,2.87,2.97,2.85,2.85,19629,0.0,1.0
2023-04-21,2.8022,2.84,2.8022,2.84,1092,2.8022,2.84,2.8022,2.84,1092,0.0,1.0
2023-04-24,2.83,2.96,2.75,2.96,12064,2.83,2.96,2.75,2.96,12064,0.0,1.0
2023-04-25,2.83,2.86,2.78,2.8101,11799,2.83,2.86,2.78,2.8101,11799,0.0,1.0
2023-04-26,2.8,2.81,2.788,2.79,8878,2.8,2.81,2.788,2.79,8878,0.0,1.0
2023-04-27,2.845,2.8601,2.79,2.8001,23127,2.845,2.8601,2.79,2.8001,23127,0.0,1.0
2023-04-28,2.83,2.91,2.79,2.88,7387,2.83,2.91,2.79,2.88,7387,0.0,1.0
2023-05-01,2.8001,2.83,2.8,2.8,6224,2.8001,2.83,2.8,2.8,6224,0.0,1.0
2023-05-02,2.8,2.8416,2.7901,2.8416,5321,2.8,2.8416,2.7901,2.8416,5321,0.0,1.0
2023-05-03,2.8,2.8,2.73,2.8,11573,2.8,2.8,2.73,2.8,11573,0.0,1.0
2023-05-04,2.62,2.81,2.44,2.761,42647,2.62,2.81,2.44,2.761,42647,0.0,1.0
2023-05-05,2.7382,2.7382,2.6301,2.715,1766,2.7382,2.7382,2.6301,2.715,1766,0.0,1.0
2023-05-08,2.71,2.74,2.65,2.69,1495,2.71,2.74,2.65,2.69,1495,0.0,1.0
2023-05-09,2.65,2.73,2.62,2.65,3512,2.65,2.73,2.62,2.65,3512,0.0,1.0
2023-05-10,2.72,2.72,2.64,2.64,532,2.72,2.72,2.64,2.64,532,0.0,1.0
2023-05-11,2.58,2.67,2.565,2.67,5280,2.58,2.67,2.565,2.67,5280,0.0,1.0
2023-05-12,2.53,2.53,2.53,2.53,786,2.53,2.53,2.53,2.53,786,0.0,1.0
2023-05-15,2.53,2.53,2.53,2.53,269,2.53,2.53,2.53,2.53,269,0.0,1.0
2023-05-16,2.55,2.575,2.5101,2.5101,584,2.55,2.575,2.5101,2.5101,584,0.0,1.0
2023-05-17,2.5,2.53,2.5,2.53,5826,2.5,2.53,2.5,2.53,5826,0.0,1.0
2023-05-18,2.61,2.61,2.57,2.58,1919,2.61,2.61,2.57,2.58,1919,0.0,1.0
2023-05-19,2.5701,2.58,2.5701,2.58,2742,2.5701,2.58,2.5701,2.58,2742,0.0,1.0
2023-05-22,2.5701,2.5701,2.5701,2.5701,230,2.5701,2.5701,2.5701,2.5701,230,0.0,1.0
2023-05-23,2.48,2.61,2.44,2.61,2915,2.48,2.61,2.44,2.61,2915,0.0,1.0
2023-05-24,2.6668,2.7,2.51,2.58,1549,2.6668,2.7,2.51,2.58,1549,0.0,1.0
2023-05-25,2.665,2.768,2.55,2.768,1673,2.665,2.768,2.55,2.768,1673,0.0,1.0
2023-05-26,2.57,2.6495,2.56,2.6,8803,2.57,2.6495,2.56,2.6,8803,0.0,1.0
2023-05-30,2.94,3.08,2.8,3.02,105828,2.94,3.08,2.8,3.02,105828,0.0,1.0
2023-05-31,2.9104,2.95,2.8,2.94,15153,2.9104,2.95,2.8,2.94,15153,0.0,1.0
2023-06-01,3.15,3.1699,2.8,2.8,48909,3.15,3.1699,2.8,2.8,48909,0.0,1.0
2023-06-02,3.1202,3.25,3.05,3.17,116809,3.1202,3.25,3.05,3.17,116809,0.0,1.0
2023-06-05,3.14,3.37,3.0,3.269,87331,3.14,3.37,3.0,3.269,87331,0.0,1.0
2023-06-06,3.03,3.21,3.03,3.172,87654,3.03,3.21,3.03,3.172,87654,0.0,1.0
2023-06-07,2.93,3.165,2.82,3.02,48191,2.93,3.165,2.82,3.02,48191,0.0,1.0
2023-06-08,3.03,3.05,2.8378,2.86,39499,3.03,3.05,2.8378,2.86,39499,0.0,1.0
2023-06-09,3.13,3.15,3.04,3.09,37760,3.13,3.15,3.04,3.09,37760,0.0,1.0
2023-06-12,3.12,3.22,3.055,3.13,43410,3.12,3.22,3.055,3.13,43410,0.0,1.0
2023-06-13,3.25,3.3199,3.09,3.18,34084,3.25,3.3199,3.09,3.18,34084,0.0,1.0
2023-06-14,3.1,3.3,3.08,3.3,15194,3.1,3.3,3.08,3.3,15194,0.0,1.0
2023-06-15,3.11,3.21,3.1,3.19,19769,3.11,3.21,3.1,3.19,19769,0.0,1.0
2023-06-16,3.14,3.15,3.1,3.11,7877,3.14,3.15,3.1,3.11,7877,0.0,1.0
2023-06-20,3.1777,3.1777,3.1,3.1,11069,3.1777,3.1777,3.1,3.1,11069,0.0,1.0
2023-06-21,3.1871,3.2499,3.1731,3.19,17672,3.1871,3.2499,3.1731,3.19,17672,0.0,1.0
2023-06-22,3.27,3.3387,3.1817,3.1817,21721,3.27,3.3387,3.1817,3.1817,21721,0.0,1.0
2023-06-23,3.31,3.34,3.2201,3.27,47750,3.31,3.34,3.2201,3.27,47750,0.0,1.0
2023-06-26,3.36,3.5889,3.31,3.4,99834,3.36,3.5889,3.31,3.4,99834,0.0,1.0
2023-06-27,3.36,3.4,3.321,3.327,9071,3.36,3.4,3.321,3.327,9071,0.0,1.0
2023-06-28,3.3299,3.4465,3.3299,3.37,10474,3.3299,3.4465,3.3299,3.37,10474,0.0,1.0
2023-06-29,3.355,3.43,3.32,3.34,7595,3.355,3.43,3.32,3.34,7595,0.0,1.0
2023-06-30,3.365,3.41,3.27,3.41,4896,3.365,3.41,3.27,3.41,4896,0.0,1.0
2023-07-03,3.3725,3.3725,3.29,3.33,22263,3.3725,3.3725,3.29,3.33,22263,0.0,1.0
2023-07-05,3.33,3.4066,3.3201,3.33,10253,3.33,3.4066,3.3201,3.33,10253,0.0,1.0
2023-07-06,3.3147,3.32,3.2895,3.32,4244,3.3147,3.32,3.2895,3.32,4244,0.0,1.0
2023-07-07,3.2008,3.35,3.18,3.3001,21251,3.2008,3.35,3.18,3.3001,21251,0.0,1.0
2023-07-10,3.21,3.27,3.09,3.09,41883,3.21,3.27,3.09,3.09,41883,0.0,1.0
2023-07-11,3.16,3.27,3.155,3.22,10256,3.16,3.27,3.155,3.22,10256,0.0,1.0
2023-07-12,3.18,3.18,3.15,3.18,3902,3.18,3.18,3.15,3.18,3902,0.0,1.0
2023-07-13,3.18,3.2582,3.18,3.19,5628,3.18,3.2582,3.18,3.19,5628,0.0,1.0
2023-07-14,3.1987,3.1987,3.1887,3.19,3715,3.1987,3.1987,3.1887,3.19,3715,0.0,1.0
2023-07-17,3.13,3.27,3.1,3.16,67978,3.13,3.27,3.1,3.16,67978,0.0,1.0
2023-07-18,3.5595,3.68,3.12,3.13,221960,3.5595,3.68,3.12,3.13,221960,0.0,1.0
2023-07-19,3.6,3.65,3.55,3.65,12340,3.6,3.65,3.55,3.65,12340,0.0,1.0
2023-07-20,3.6,3.6,3.4,3.6,56886,3.6,3.6,3.4,3.6,56886,0.0,1.0
2023-07-21,3.64,3.64,3.44,3.57,38322,3.64,3.64,3.44,3.57,38322,0.0,1.0
2023-07-24,3.77,3.83,3.5298,3.6,60689,3.77,3.83,3.5298,3.6,60689,0.0,1.0
2023-07-25,3.71,3.78,3.71,3.75,9519,3.71,3.78,3.71,3.75,9519,0.0,1.0
2023-07-26,3.67,3.7299,3.64,3.64,8860,3.67,3.7299,3.64,3.64,8860,0.0,1.0
2023-07-27,3.62,3.69,3.5301,3.67,7807,3.62,3.69,3.5301,3.67,7807,0.0,1.0
2023-07-28,3.7999,3.7999,3.58,3.61,21238,3.7999,3.7999,3.58,3.61,21238,0.0,1.0
2023-07-31,3.71,3.78,3.68,3.77,18691,3.71,3.78,3.68,3.77,18691,0.0,1.0
2023-08-01,3.73,3.76,3.6175,3.68,43553,3.73,3.76,3.6175,3.68,43553,0.0,1.0
2023-08-02,3.7,3.75,3.6,3.73,5566,3.7,3.75,3.6,3.73,5566,0.0,1.0
2023-08-03,3.76,3.78,3.705,3.78,6213,3.76,3.78,3.705,3.78,6213,0.0,1.0
2023-08-04,3.6468,3.76,3.6468,3.76,3793,3.6468,3.76,3.6468,3.76,3793,0.0,1.0
2023-08-07,3.7613,3.88,3.65,3.7263,48890,3.7613,3.88,3.65,3.7263,48890,0.0,1.0
2023-08-08,3.88,3.92,3.79,3.85,41906,3.88,3.92,3.79,3.85,41906,0.0,1.0
2023-08-09,4.0005,4.0799,3.8902,3.91,122694,4.0005,4.0799,3.8902,3.91,122694,0.0,1.0
2023-08-10,3.87,4.0,3.85,4.0,8120,3.87,4.0,3.85,4.0,8120,0.0,1.0
2023-08-11,3.72,3.91,3.7068,3.91,50910,3.72,3.91,3.7068,3.91,50910,0.0,1.0
2023-08-14,3.72,3.7999,3.65,3.7999,8271,3.72,3.7999,3.65,3.7999,8271,0.0,1.0
2023-08-15,3.64,3.7386,3.6,3.62,11403,3.64,3.7386,3.6,3.62,11403,0.0,1.0
2023-08-16,3.56,3.6099,3.53,3.56,17241,3.56,3.6099,3.53,3.56,17241,0.0,1.0
2023-08-17,3.47,3.56,3.4,3.56,27814,3.47,3.56,3.4,3.56,27814,0.0,1.0
2023-08-18,3.4601,3.505,3.46,3.48,6216,3.4601,3.505,3.46,3.48,6216,0.0,1.0
2023-08-21,3.54,3.85,3.5,3.5,44952,3.54,3.85,3.5,3.5,44952,0.0,1.0
2023-08-22,3.63,3.67,3.34,3.67,108830,3.63,3.67,3.34,3.67,108830,0.0,1.0
2023-08-23,3.73,3.75,3.4934,3.63,62427,3.73,3.75,3.4934,3.63,62427,0.0,1.0
2023-08-24,3.74,3.81,3.48,3.67,60329,3.74,3.81,3.48,3.67,60329,0.0,1.0
2023-08-25,3.62,3.7,3.61,3.69,2131,3.62,3.7,3.61,3.69,2131,0.0,1.0
2023-08-28,4.14,4.16,3.61,3.61,78633,4.14,4.16,3.61,3.61,78633,0.0,1.0
2023-08-29,3.895,4.1,3.7897,4.03,52233,3.895,4.1,3.7897,4.03,52233,0.0,1.0
2023-08-30,3.8802,3.8975,3.8501,3.8501,14965,3.8802,3.8975,3.8501,3.8501,14965,0.0,1.0
2023-08-31,3.86,3.98,3.86,3.98,23308,3.86,3.98,3.86,3.98,23308,0.0,1.0
2023-09-01,3.91,4.0,3.8801,3.8801,8689,3.91,4.0,3.8801,3.8801,8689,0.0,1.0
2023-09-05,3.94,3.9781,3.89,3.978,7649,3.94,3.9781,3.89,3.978,7649,0.0,1.0
2023-09-06,3.9223,3.99,3.92,3.9605,1963,3.9223,3.99,3.92,3.9605,1963,0.0,1.0
2023-09-07,3.7601,3.89,3.7601,3.89,6507,3.7601,3.89,3.7601,3.89,6507,0.0,1.0
2023-09-08,3.89,3.89,3.78,3.78,1345,3.89,3.89,3.78,3.78,1345,0.0,1.0
2023-09-11,3.775,3.88,3.7501,3.88,4867,3.775,3.88,3.7501,3.88,4867,0.0,1.0
2023-09-12,3.75,3.765,3.63,3.75,6740,3.75,3.765,3.63,3.75,6740,0.0,1.0
2023-09-13,3.61,3.65,3.5101,3.65,45220,3.61,3.65,3.5101,3.65,45220,0.0,1.0
2023-09-14,3.68,3.7523,3.572,3.69,3173,3.68,3.7523,3.572,3.69,3173,0.0,1.0
2023-09-15,3.885,3.9,3.6931,3.7,34107,3.885,3.9,3.6931,3.7,34107,0.0,1.0
2023-09-18,3.835,4.0,3.7987,4.0,15928,3.835,4.0,3.7987,4.0,15928,0.0,1.0
2023-09-19,3.94,3.95,3.75,3.85,11899,3.94,3.95,3.75,3.85,11899,0.0,1.0
2023-09-20,3.88,3.94,3.8,3.93,9037,3.88,3.94,3.8,3.93,9037,0.0,1.0
2023-09-21,3.88,3.97,3.845,3.96,7571,3.88,3.97,3.845,3.96,7571,0.0,1.0
2023-09-22,3.92,4.0,3.82,4.0,5024,3.92,4.0,3.82,4.0,5024,0.0,1.0
2023-09-25,3.89,3.892,3.81,3.81,3128,3.89,3.892,3.81,3.81,3128,0.0,1.0
2023-09-26,3.805,3.865,3.8,3.8301,4508,3.805,3.865,3.8,3.8301,4508,0.0,1.0
2023-09-27,3.7,3.8,3.588,3.8,11088,3.7,3.8,3.588,3.8,11088,0.0,1.0
2023-09-28,3.635,3.7,3.5903,3.7,2724,3.635,3.7,3.5903,3.7,2724,0.0,1.0
2023-09-29,3.59,3.79,3.5201,3.79,5533,3.59,3.79,3.5201,3.79,5533,0.0,1.0
2023-10-02,3.61,3.8,3.5202,3.6084,21059,3.61,3.8,3.5202,3.6084,21059,0.0,1.0
2023-10-03,3.63,3.72,3.6201,3.67,2111,3.63,3.72,3.6201,3.67,2111,0.0,1.0
2023-10-04,3.68,3.69,3.5667,3.6286,6610,3.68,3.69,3.5667,3.6286,6610,0.0,1.0
2023-10-05,3.6,3.62,3.4966,3.5,9049,3.6,3.62,3.4966,3.5,9049,0.0,1.0
2023-10-06,3.586,3.6,3.5501,3.6,4113,3.586,3.6,3.5501,3.6,4113,0.0,1.0
2023-10-09,3.47,3.75,3.2739,3.55,18238,3.47,3.75,3.2739,3.55,18238,0.0,1.0
2023-10-10,3.52,3.8,3.36,3.36,85305,3.52,3.8,3.36,3.36,85305,0.0,1.0
2023-10-11,3.5,3.77,3.425,3.6537,19358,3.5,3.77,3.425,3.6537,19358,0.0,1.0
2023-10-12,3.42,3.69,3.35,3.43,12801,3.42,3.69,3.35,3.43,12801,0.0,1.0
2023-10-13,3.28,3.4101,3.23,3.41,18432,3.28,3.4101,3.23,3.41,18432,0.0,1.0
2023-10-16,3.175,3.2425,3.0959,3.24,32846,3.175,3.2425,3.0959,3.24,32846,0.0,1.0
2023-10-17,3.145,3.2299,3.11,3.2299,16855,3.145,3.2299,3.11,3.2299,16855,0.0,1.0
2023-10-18,3.0,3.1799,2.95,3.07,20906,3.0,3.1799,2.95,3.07,20906,0.0,1.0
2023-10-19,2.97,3.015,2.93,2.975,4390,2.97,3.015,2.93,2.975,4390,0.0,1.0
2023-10-20,2.7,2.96,2.7,2.9599,25458,2.7,2.96,2.7,2.9599,25458,0.0,1.0
2023-10-23,2.65,2.7674,2.62,2.62,10931,2.65,2.7674,2.62,2.62,10931,0.0,1.0
2023-10-24,2.645,2.6627,2.6198,2.63,8053,2.645,2.6627,2.6198,2.63,8053,0.0,1.0
2023-10-25,2.56,2.67,2.56,2.64,16579,2.56,2.67,2.56,2.64,16579,0.0,1.0
2023-10-26,2.5999,2.5999,2.55,2.55,14737,2.5999,2.5999,2.55,2.55,14737,0.0,1.0
2023-10-27,2.52,2.6001,2.52,2.59,8329,2.52,2.6001,2.52,2.59,8329,0.0,1.0
2023-10-30,2.61,2.65,2.39,2.45,70099,2.61,2.65,2.39,2.45,70099,0.0,1.0
2023-10-31,2.65,2.65,2.59,2.59,2189,2.65,2.65,2.59,2.59,2189,0.0,1.0
2023-11-01,2.66,2.6784,2.59,2.65,3459,2.66,2.6784,2.59,2.65,3459,0.0,1.0
2023-11-02,2.59,2.65,2.581,2.65,7511,2.59,2.65,2.581,2.65,7511,0.0,1.0
2023-11-03,2.6,2.6545,2.59,2.625,24299,2.6,2.6545,2.59,2.625,24299,0.0,1.0
2023-11-06,2.73,2.75,2.63,2.635,34414,2.73,2.75,2.63,2.635,34414,0.0,1.0
2023-11-07,2.7899,2.895,2.66,2.8,9712,2.7899,2.895,2.66,2.8,9712,0.0,1.0
2023-11-08,2.78,2.9586,2.555,2.7262,40334,2.78,2.9586,2.555,2.7262,40334,0.0,1.0
2023-11-09,2.75,2.8566,2.65,2.74,12076,2.75,2.8566,2.65,2.74,12076,0.0,1.0
2023-11-10,2.6258,2.7148,2.6,2.65,15808,2.6258,2.7148,2.6,2.65,15808,0.0,1.0
2023-11-13,2.65,2.73,2.6196,2.67,2186,2.65,2.73,2.6196,2.67,2186,0.0,1.0
2023-11-14,2.7,2.71,2.68,2.68,2100,2.7,2.71,2.68,2.68,2100,0.0,1.0
2023-11-15,2.87,2.9,2.63,2.63,27222,2.87,2.9,2.63,2.63,27222,0.0,1.0
2023-11-16,2.84,3.01,2.81,2.84,11062,2.84,3.01,2.81,2.84,11062,0.0,1.0
2023-11-17,2.9,2.949,2.79,2.8102,6383,2.9,2.949,2.79,2.8102,6383,0.0,1.0
2023-11-20,2.98,3.035,2.915,2.95,27431,2.98,3.035,2.915,2.95,27431,0.0,1.0
2023-11-21,3.07,3.14,2.955,3.02,86129,3.07,3.14,2.955,3.02,86129,0.0,1.0
2023-11-22,3.038,3.0757,3.015,3.07,5531,3.038,3.0757,3.015,3.07,5531,0.0,1.0
2023-11-24,2.9101,3.105,2.9101,3.105,10799,2.9101,3.105,2.9101,3.105,10799,0.0,1.0
2023-11-27,3.0613,3.15,2.95,2.95,14502,3.0613,3.15,2.95,2.95,14502,0.0,1.0
2023-11-28,3.0918,3.14,3.0026,3.14,25686,3.0918,3.14,3.0026,3.14,25686,0.0,1.0
2023-11-29,3.03,3.15,2.91,3.15,31532,3.03,3.15,2.91,3.15,31532,0.0,1.0
2023-11-30,2.86,2.92,2.75,2.91,20444,2.86,2.92,2.75,2.91,20444,0.0,1.0
2023-12-01,2.9097,2.92,2.8999,2.92,1725,2.9097,2.92,2.8999,2.92,1725,0.0,1.0
2023-12-04,2.93,2.93,2.86,2.91,7405,2.93,2.93,2.86,2.91,7405,0.0,1.0
2023-12-05,2.73,2.8887,2.6933,2.8887,17657,2.73,2.8887,2.6933,2.8887,17657,0.0,1.0
2023-12-06,2.782,2.782,2.63,2.775,28416,2.782,2.782,2.63,2.775,28416,0.0,1.0
2023-12-07,2.67,2.784,2.66,2.75,10482,2.67,2.784,2.66,2.75,10482,0.0,1.0
2023-12-08,2.63,2.84,2.63,2.71,3712,2.63,2.84,2.63,2.71,3712,0.0,1.0
2023-12-11,2.6899,2.7,2.53,2.65,25766,2.6899,2.7,2.53,2.65,25766,0.0,1.0
2023-12-12,2.7,2.702,2.6754,2.6754,2535,2.7,2.702,2.6754,2.6754,2535,0.0,1.0
2023-12-13,2.66,2.7001,2.66,2.7,11021,2.66,2.7001,2.66,2.7,11021,0.0,1.0
2023-12-14,2.64,2.702,2.615,2.67,22303,2.64,2.702,2.615,2.67,22303,0.0,1.0
2023-12-15,2.63,2.73,2.6,2.71,35272,2.63,2.73,2.6,2.71,35272,0.0,1.0
2023-12-18,2.57,2.73,2.5501,2.7,61269,2.57,2.73,2.5501,2.7,61269,0.0,1.0
2023-12-19,2.56,2.59,2.4624,2.5801,33599,2.56,2.59,2.4624,2.5801,33599,0.0,1.0
2023-12-20,2.56,2.5999,2.56,2.5889,13446,2.56,2.5999,2.56,2.5889,13446,0.0,1.0
2023-12-21,2.59,2.59,2.53,2.54,13248,2.59,2.59,2.53,2.54,13248,0.0,1.0
2023-12-22,2.67,2.7,2.61,2.61,7361,2.67,2.7,2.61,2.61,7361,0.0,1.0
2023-12-26,2.65,2.68,2.65,2.68,3914,2.65,2.68,2.65,2.68,3914,0.0,1.0
2023-12-27,2.685,2.69,2.67,2.67,801,2.685,2.69,2.67,2.67,801,0.0,1.0
2023-12-28,2.64,2.68,2.625,2.672,9155,2.64,2.68,2.625,2.672,9155,0.0,1.0
2023-12-29,2.64,2.69,2.64,2.67,3436,2.64,2.69,2.64,2.67,3436,0.0,1.0
2024-01-02,2.65,2.6822,2.64,2.65,14096,2.65,2.6822,2.64,2.65,14096,0.0,1.0
2024-01-03,2.64,2.6951,2.64,2.685,6725,2.64,2.6951,2.64,2.685,6725,0.0,1.0
2024-01-04,2.63,2.6485,2.59,2.6485,6410,2.63,2.6485,2.59,2.6485,6410,0.0,1.0
2024-01-05,2.68,2.74,2.68,2.68,26150,2.68,2.74,2.68,2.68,26150,0.0,1.0
2024-01-08,2.693,2.72,2.68,2.69,10363,2.693,2.72,2.68,2.69,10363,0.0,1.0
2024-01-09,2.59,2.6892,2.59,2.63,12654,2.59,2.6892,2.59,2.63,12654,0.0,1.0
2024-01-10,2.6,2.6,2.6,2.6,972,2.6,2.6,2.6,2.6,972,0.0,1.0
2024-01-11,2.595,2.6801,2.56,2.602,16644,2.595,2.6801,2.56,2.602,16644,0.0,1.0
2024-01-12,2.6999,2.76,2.56,2.6108,25743,2.6999,2.76,2.56,2.6108,25743,0.0,1.0
2024-01-16,2.6501,2.765,2.6501,2.75,21431,2.6501,2.765,2.6501,2.75,21431,0.0,1.0
2024-01-17,2.6897,2.69,2.65,2.6533,9447,2.6897,2.69,2.65,2.6533,9447,0.0,1.0
2024-01-18,2.73,2.77,2.68,2.68,18704,2.73,2.77,2.68,2.68,18704,0.0,1.0
2024-01-19,2.78,2.84,2.725,2.75,19702,2.78,2.84,2.725,2.75,19702,0.0,1.0
2024-01-22,2.86,2.89,2.83,2.83,7768,2.86,2.89,2.83,2.83,7768,0.0,1.0
2024-01-23,2.81,2.86,2.776,2.85,8463,2.81,2.86,2.776,2.85,8463,0.0,1.0
2024-01-24,2.74,2.81,2.74,2.77,4190,2.74,2.81,2.74,2.77,4190,0.0,1.0
2024-01-25,2.77,2.81,2.766,2.768,2829,2.77,2.81,2.766,2.768,2829,0.0,1.0
2024-01-26,2.76,2.865,2.76,2.865,6345,2.76,2.865,2.76,2.865,6345,0.0,1.0
2024-01-29,2.72,2.85,2.7151,2.72,2772,2.72,2.85,2.7151,2.72,2772,0.0,1.0
2024-01-30,2.77,2.81,2.73,2.73,1720,2.77,2.81,2.73,2.73,1720,0.0,1.0
2024-01-31,2.69,2.85,2.61,2.77,27978,2.69,2.85,2.61,2.77,27978,0.0,1.0
2024-02-01,2.67,2.7,2.618,2.66,23181,2.67,2.7,2.618,2.66,23181,0.0,1.0
2024-02-02,2.67,2.67,2.67,2.67,217,2.67,2.67,2.67,2.67,217,0.0,1.0
2024-02-05,2.7721,2.8899,2.7401,2.8,3115,2.7721,2.8899,2.7401,2.8,3115,0.0,1.0
2024-02-06,2.785,2.8505,2.6301,2.6301,16175,2.785,2.8505,2.6301,2.6301,16175,0.0,1.0
2024-02-07,2.73,2.84,2.71,2.84,4297,2.73,2.84,2.71,2.84,4297,0.0,1.0
2024-02-08,2.75,2.75,2.7007,2.73,1828,2.75,2.75,2.7007,2.73,1828,0.0,1.0
2024-02-09,2.7484,2.86,2.73,2.7605,3647,2.7484,2.86,2.73,2.7605,3647,0.0,1.0
2024-02-12,2.85,2.915,2.8,2.91,17666,2.85,2.915,2.8,2.91,17666,0.0,1.0
2024-02-13,2.8356,2.85,2.75,2.85,13546,2.8356,2.85,2.75,2.85,13546,0.0,1.0
2024-02-14,2.7604,2.85,2.76,2.81,7627,2.7604,2.85,2.76,2.81,7627,0.0,1.0
2024-02-15,2.82,2.85,2.78,2.78,6262,2.82,2.85,2.78,2.78,6262,0.0,1.0
2024-02-16,2.8245,2.85,2.75,2.85,18307,2.8245,2.85,2.75,2.85,18307,0.0,1.0
2024-02-20,2.8074,2.85,2.8,2.85,4737,2.8074,2.85,2.8,2.85,4737,0.0,1.0
2024-02-21,2.76,2.81,2.76,2.81,3014,2.76,2.81,2.76,2.81,3014,0.0,1.0
2024-02-22,2.77,2.843,2.77,2.805,2728,2.77,2.843,2.77,2.805,2728,0.0,1.0
2024-02-23,2.7601,2.8499,2.75,2.8031,10205,2.7601,2.8499,2.75,2.8031,10205,0.0,1.0
2024-02-26,2.7799,2.78,2.75,2.7501,4764,2.7799,2.78,2.75,2.7501,4764,0.0,1.0
2024-02-27,2.778,2.805,2.75,2.76,1917,2.778,2.805,2.75,2.76,1917,0.0,1.0
2024-02-28,2.805,2.805,2.7616,2.78,1498,2.805,2.805,2.7616,2.78,1498,0.0,1.0
2024-02-29,2.8,2.8379,2.76,2.8379,4148,2.8,2.8379,2.76,2.8379,4148,0.0,1.0
2024-03-01,2.81,2.81,2.7653,2.8,2482,2.81,2.81,2.7653,2.8,2482,0.0,1.0
2024-03-04,2.7801,2.8199,2.76,2.8101,3551,2.7801,2.8199,2.76,2.8101,3551,0.0,1.0
2024-03-05,2.74,2.7946,2.72,2.76,8461,2.74,2.7946,2.72,2.76,8461,0.0,1.0
2024-03-06,2.73,2.8307,2.71,2.71,2428,2.73,2.8307,2.71,2.71,2428,0.0,1.0
2024-03-07,2.7,2.76,2.7,2.7144,5675,2.7,2.76,2.7,2.7144,5675,0.0,1.0
2024-03-08,2.7,2.76,2.69,2.705,5701,2.7,2.76,2.69,2.705,5701,0.0,1.0
2024-03-11,2.69,2.79,2.67,2.77,13845,2.69,2.79,2.67,2.77,13845,0.0,1.0
2024-03-12,2.715,2.8299,2.66,2.6901,5043,2.715,2.8299,2.66,2.6901,5043,0.0,1.0
2024-03-13,2.75,2.7932,2.75,2.75,5766,2.75,2.7932,2.75,2.75,5766,0.0,1.0
2024-03-14,2.67,2.84,2.61,2.84,10397,2.67,2.84,2.61,2.84,10397,0.0,1.0
2024-03-15,2.693,2.7367,2.67,2.7367,6877,2.693,2.7367,2.67,2.7367,6877,0.0,1.0
2024-03-18,2.69,2.72,2.65,2.691,3381,2.69,2.72,2.65,2.691,3381,0.0,1.0
2024-03-19,2.74,2.84,2.6801,2.73,2778,2.74,2.84,2.6801,2.73,2778,0.0,1.0
2024-03-20,2.71,2.75,2.68,2.75,34379,2.71,2.75,2.68,2.75,34379,0.0,1.0
2024-03-21,2.72,2.73,2.68,2.71,13883,2.72,2.73,2.68,2.71,13883,0.0,1.0
2024-03-22,2.71,2.72,2.67,2.6717,11250,2.71,2.72,2.67,2.6717,11250,0.0,1.0
2024-03-25,2.74,2.8,2.71,2.71,48620,2.74,2.8,2.71,2.71,48620,0.0,1.0
2024-03-26,2.76,2.8,2.72,2.73,10023,2.76,2.8,2.72,2.73,10023,0.0,1.0
2024-03-27,2.75,2.81,2.75,2.765,15978,2.75,2.81,2.75,2.765,15978,0.0,1.0
2024-03-28,3.05,3.1037,2.76,2.84,210986,3.05,3.1037,2.76,2.84,210986,0.0,1.0
2024-04-01,2.97,3.1199,2.9201,3.11,40246,2.97,3.1199,2.9201,3.11,40246,0.0,1.0
2024-04-02,2.91,2.985,2.8001,2.97,8491,2.91,2.985,2.8001,2.97,8491,0.0,1.0
2024-04-03,2.81,2.95,2.81,2.94,24432,2.81,2.95,2.81,2.94,24432,0.0,1.0
2024-04-04,2.84,2.91,2.81,2.9077,12026,2.84,2.91,2.81,2.9077,12026,0.0,1.0
2024-04-05,2.81,2.88,2.81,2.88,3113,2.81,2.88,2.81,2.88,3113,0.0,1.0
2024-04-08,2.879,2.93,2.83,2.9,12049,2.879,2.93,2.83,2.9,12049,0.0,1.0
2024-04-09,2.85,2.91,2.82,2.89,118460,2.85,2.91,2.82,2.89,118460,0.0,1.0
2024-04-10,2.83,2.86,2.77,2.83,37947,2.83,2.86,2.77,2.83,37947,0.0,1.0
2024-04-11,2.815,2.89,2.78,2.89,8454,2.815,2.89,2.78,2.89,8454,0.0,1.0
2024-04-12,2.8,2.96,2.73,2.845,202023,2.8,2.96,2.73,2.845,202023,0.0,1.0
2024-04-15,2.83,2.8529,2.76,2.76,22489,2.83,2.8529,2.76,2.76,22489,0.0,1.0
2024-04-16,2.805,2.84,2.76,2.8,23306,2.805,2.84,2.76,2.8,23306,0.0,1.0
2024-04-17,2.82,2.85,2.785,2.785,23579,2.82,2.85,2.785,2.785,23579,0.0,1.0
2024-04-18,2.8296,2.84,2.815,2.84,4897,2.8296,2.84,2.815,2.84,4897,0.0,1.0
2024-04-19,2.78,2.85,2.78,2.7969,17651,2.78,2.85,2.78,2.7969,17651,0.0,1.0
2024-04-22,2.77,2.845,2.77,2.79,10425,2.77,2.845,2.77,2.79,10425,0.0,1.0
2024-04-23,2.79,2.8093,2.786,2.786,3028,2.79,2.8093,2.786,2.786,3028,0.0,1.0
2024-04-24,2.8099,2.825,2.76,2.79,46647,2.8099,2.825,2.76,2.79,46647,0.0,1.0
2024-04-25,2.8,2.8207,2.78,2.782,5455,2.8,2.8207,2.78,2.782,5455,0.0,1.0
2024-04-26,2.81,2.87,2.79,2.81,8830,2.81,2.87,2.79,2.81,8830,0.0,1.0
2024-04-29,2.82,2.85,2.7746,2.85,8568,2.82,2.85,2.7746,2.85,8568,0.0,1.0
2024-04-30,2.85,2.85,2.7807,2.83,1007,2.85,2.85,2.7807,2.83,1007,0.0,1.0
2024-05-01,2.82,2.86,2.79,2.84,1971,2.82,2.86,2.79,2.84,1971,0.0,1.0
2024-05-02,2.8,2.8282,2.77,2.82,11370,2.8,2.8282,2.77,2.82,11370,0.0,1.0
2024-05-03,2.7801,2.85,2.78,2.85,3549,2.7801,2.85,2.78,2.85,3549,0.0,1.0
2024-05-06,2.78,2.8,2.78,2.78,1794,2.78,2.8,2.78,2.78,1794,0.0,1.0
2024-05-07,2.75,2.818,2.75,2.79,4374,2.75,2.818,2.75,2.79,4374,0.0,1.0
2024-05-08,2.77,2.7856,2.5643,2.75,24981,2.77,2.7856,2.5643,2.75,24981,0.0,1.0
2024-05-09,2.8,2.8006,2.75,2.75,19010,2.8,2.8006,2.75,2.75,19010,0.0,1.0
2024-05-10,2.77,2.82,2.77,2.7703,9435,2.77,2.82,2.77,2.7703,9435,0.0,1.0
2024-05-13,2.82,2.82,2.695,2.77,12924,2.82,2.82,2.695,2.77,12924,0.0,1.0
2024-05-14,2.77,2.82,2.7603,2.82,2604,2.77,2.82,2.7603,2.82,2604,0.0,1.0
2024-05-15,2.8,2.8183,2.74,2.74,8901,2.8,2.8183,2.74,2.74,8901,0.0,1.0
2024-05-16,2.7885,2.7885,2.7885,2.7885,797,2.7885,2.7885,2.7885,2.7885,797,0.0,1.0
2024-05-17,2.76,2.8245,2.76,2.79,4581,2.76,2.8245,2.76,2.79,4581,0.0,1.0
2024-05-20,2.791,2.82,2.78,2.82,897,2.791,2.82,2.78,2.82,897,0.0,1.0
2024-05-21,2.73,2.7982,2.6974,2.79,4750,2.73,2.7982,2.6974,2.79,4750,0.0,1.0
2024-05-22,2.7001,2.7001,2.7001,2.7001,1001,2.7001,2.7001,2.7001,2.7001,1001,0.0,1.0
2024-05-23,2.79,2.79,2.68,2.72,5180,2.79,2.79,2.68,2.72,5180,0.0,1.0
2024-05-24,2.8156,2.8156,2.745,2.79,2916,2.8156,2.8156,2.745,2.79,2916,0.0,1.0
2024-05-28,2.83,2.85,2.83,2.84,1112,2.83,2.85,2.83,2.84,1112,0.0,1.0
2024-05-29,2.8,2.84,2.8,2.8,17872,2.8,2.84,2.8,2.8,17872,0.0,1.0
2024-05-30,2.91,3.149,2.85,2.9,83306,2.91,3.149,2.85,2.9,83306,0.0,1.0
2024-05-31,2.89,2.9453,2.85,2.86,11465,2.89,2.9453,2.85,2.86,11465,0.0,1.0
2024-06-03,2.82,2.9337,2.77,2.86,35885,2.82,2.9337,2.77,2.86,35885,0.0,1.0
2024-06-04,2.9,2.96,2.77,2.8699,48222,2.9,2.96,2.77,2.8699,48222,0.0,1.0
2024-06-05,2.82,2.9,2.82,2.9,2774,2.82,2.9,2.82,2.9,2774,0.0,1.0
2024-06-06,2.81,2.85,2.81,2.83,4122,2.81,2.85,2.81,2.83,4122,0.0,1.0
2024-06-07,2.83,2.85,2.77,2.8,8734,2.83,2.85,2.77,2.8,8734,0.0,1.0
2024-06-10,2.89,3.0,2.825,2.86,68481,2.89,3.0,2.825,2.86,68481,0.0,1.0
2024-06-11,2.86,2.9699,2.83,2.9699,9966,2.86,2.9699,2.83,2.9699,9966,0.0,1.0
2024-06-12,2.87,2.94,2.87,2.89,1741,2.87,2.94,2.87,2.89,1741,0.0,1.0
2024-06-13,3.015,3.06,2.88,2.89,10758,3.015,3.06,2.88,2.89,10758,0.0,1.0
2024-06-14,2.92,2.9826,2.9,2.9826,1248,2.92,2.9826,2.9,2.9826,1248,0.0,1.0
2024-06-17,2.78,2.98,2.77,2.95,61704,2.78,2.98,2.77,2.95,61704,0.0,1.0
2024-06-18,2.92,2.92,2.81,2.84,19431,2.92,2.92,2.81,2.84,19431,0.0,1.0
2024-06-20,2.81,2.89,2.79,2.89,7085,2.81,2.89,2.79,2.89,7085,0.0,1.0
2024-06-21,2.7858,2.86,2.77,2.85,9200,2.7858,2.86,2.77,2.85,9200,0.0,1.0
2024-06-24,2.814,2.8818,2.77,2.79,42899,2.814,2.8818,2.77,2.79,42899,0.0,1.0
2024-06-25,2.8001,2.846,2.8,2.81,7482,2.8001,2.846,2.8,2.81,7482,0.0,1.0
2024-06-26,2.8299,2.8299,2.76,2.76,2390,2.8299,2.8299,2.76,2.76,2390,0.0,1.0
2024-06-27,2.8016,2.8195,2.75,2.76,18291,2.8016,2.8195,2.75,2.76,18291,0.0,1.0
2024-06-28,2.81,2.81,2.79,2.8099,7102,2.81,2.81,2.79,2.8099,7102,0.0,1.0
2024-07-01,2.8,2.83,2.79,2.83,4048,2.8,2.83,2.79,2.83,4048,0.0,1.0
2024-07-02,2.81,2.8495,2.76,2.8,13901,2.81,2.8495,2.76,2.8,13901,0.0,1.0
2024-07-03,2.8101,2.8216,2.8,2.8,12927,2.8101,2.8216,2.8,2.8,12927,0.0,1.0
2024-07-05,2.815,2.8414,2.8,2.81,17697,2.815,2.8414,2.8,2.81,17697,0.0,1.0
2024-07-08,2.81,2.89,2.81,2.89,8418,2.81,2.89,2.81,2.89,8418,0.0,1.0
2024-07-09,2.81,2.81,2.81,2.81,500,2.81,2.81,2.81,2.81,500,0.0,1.0
2024-07-10,2.9202,2.9794,2.845,2.88,25878,2.9202,2.9794,2.845,2.88,25878,0.0,1.0
2024-07-11,2.965,3.12,2.86,2.9511,117320,2.965,3.12,2.86,2.9511,117320,0.0,1.0
2024-07-12,2.95,2.97,2.8925,2.96,4210,2.95,2.97,2.8925,2.96,4210,0.0,1.0
2024-07-15,3.01,3.09,2.9,2.9,13761,3.01,3.09,2.9,2.9,13761,0.0,1.0
2024-07-16,2.9719,2.99,2.93,2.95,5315,2.9719,2.99,2.93,2.95,5315,0.0,1.0
2024-07-17,2.975,3.0,2.8801,2.96,3535,2.975,3.0,2.8801,2.96,3535,0.0,1.0
2024-07-18,2.9599,2.9599,2.9046,2.9046,515,2.9599,2.9599,2.9046,2.9046,515,0.0,1.0
2024-07-19,2.94,3.12,2.85,2.85,6598,2.94,3.12,2.85,2.85,6598,0.0,1.0
2024-07-22,2.93,3.09,2.93,3.09,619,2.93,3.09,2.93,3.09,619,0.0,1.0
2024-07-23,2.9567,3.0,2.89,2.89,1743,2.9567,3.0,2.89,2.89,1743,0.0,1.0
2024-07-24,2.92,2.92,2.92,2.92,443,2.92,2.92,2.92,2.92,443,0.0,1.0
2024-07-25,3.0495,3.28,2.9501,3.07,116347,3.0495,3.28,2.9501,3.07,116347,0.0,1.0
2024-07-26,3.07,3.16,3.02,3.02,8073,3.07,3.16,3.02,3.02,8073,0.0,1.0
2024-07-29,3.0,3.2314,2.926,3.1482,130117,3.0,3.2314,2.926,3.1482,130117,0.0,1.0
2024-07-30,2.985,3.0259,2.96,3.0,10205,2.985,3.0259,2.96,3.0,10205,0.0,1.0
2024-07-31,2.96,3.0,2.84,2.88,4000,2.96,3.0,2.84,2.88,4000,0.0,1.0
2024-08-01,2.87,2.98,2.85,2.98,7956,2.87,2.98,2.85,2.98,7956,0.0,1.0
2024-08-02,2.845,2.8682,2.81,2.86,7592,2.845,2.8682,2.81,2.86,7592,0.0,1.0
2024-08-05,2.76,2.78,2.65,2.65,25264,2.76,2.78,2.65,2.65,25264,0.0,1.0
2024-08-06,2.8,2.8,2.7599,2.76,6474,2.8,2.8,2.7599,2.76,6474,0.0,1.0
2024-08-07,2.8,2.9,2.8,2.9,4310,2.8,2.9,2.8,2.9,4310,0.0,1.0
2024-08-08,2.82,2.85,2.73,2.745,8211,2.82,2.85,2.73,2.745,8211,0.0,1.0
2024-08-09,2.775,2.8299,2.728,2.728,6554,2.775,2.8299,2.728,2.728,6554,0.0,1.0
2024-08-12,2.7901,2.86,2.79,2.86,4328,2.7901,2.86,2.79,2.86,4328,0.0,1.0
2024-08-13,2.77,2.8487,2.7501,2.8487,1185,2.77,2.8487,2.7501,2.8487,1185,0.0,1.0
2024-08-14,2.8,2.97,2.8,2.97,995,2.8,2.97,2.8,2.97,995,0.0,1.0
2024-08-15,2.8999,2.9571,2.74,2.89,15127,2.8999,2.9571,2.74,2.89,15127,0.0,1.0
2024-08-16,2.85,2.858,2.8,2.81,1849,2.85,2.858,2.8,2.81,1849,0.0,1.0
2024-08-19,2.85,2.85,2.76,2.84,6886,2.85,2.85,2.76,2.84,6886,0.0,1.0
2024-08-20,2.88,2.96,2.87,2.95,2704,2.88,2.96,2.87,2.95,2704,0.0,1.0
2024-08-21,2.95,2.99,2.92,2.99,18230,2.95,2.99,2.92,2.99,18230,0.0,1.0
2024-08-22,3.015,3.08,2.96,3.0,24610,3.015,3.08,2.96,3.0,24610,0.0,1.0
2024-08-23,3.03,3.03,2.9,2.955,7853,3.03,3.03,2.9,2.955,7853,0.0,1.0
2024-08-26,2.95,3.02,2.9,2.95,10678,2.95,3.02,2.9,2.95,10678,0.0,1.0
2024-08-27,2.9,2.95,2.89,2.92,18213,2.9,2.95,2.89,2.92,18213,0.0,1.0
2024-08-28,2.9,2.99,2.9,2.9788,2410,2.9,2.99,2.9,2.9788,2410,0.0,1.0
2024-08-29,2.87,2.895,2.84,2.85,7546,2.87,2.895,2.84,2.85,7546,0.0,1.0
2024-08-30,2.92,2.93,2.91,2.93,3004,2.92,2.93,2.91,2.93,3004,0.0,1.0
2024-09-03,2.82,2.8957,2.73,2.8957,15470,2.82,2.8957,2.73,2.8957,15470,0.0,1.0
2024-09-04,2.82,2.83,2.74,2.82,20837,2.82,2.83,2.74,2.82,20837,0.0,1.0
2024-09-05,2.76,2.89,2.76,2.89,6255,2.76,2.89,2.76,2.89,6255,0.0,1.0
2024-09-06,2.8068,2.89,2.77,2.89,11948,2.8068,2.89,2.77,2.89,11948,0.0,1.0
2024-09-09,2.69,2.77,2.69,2.764,3646,2.69,2.77,2.69,2.764,3646,0.0,1.0
2024-09-10,2.74,2.74,2.74,2.74,197,2.74,2.74,2.74,2.74,197,0.0,1.0
2024-09-11,2.81,2.845,2.671,2.82,7063,2.81,2.845,2.671,2.82,7063,0.0,1.0
2024-09-12,2.81,2.81,2.8,2.81,327,2.81,2.81,2.8,2.81,327,0.0,1.0
2024-09-13,2.8,2.8,2.71,2.76,16715,2.8,2.8,2.71,2.76,16715,0.0,1.0
2024-09-16,2.8471,2.855,2.78,2.78,2461,2.8471,2.855,2.78,2.78,2461,0.0,1.0
2024-09-17,2.87,2.9,2.841,2.85,10794,2.87,2.9,2.841,2.85,10794,0.0,1.0
2024-09-18,2.8699,2.9876,2.845,2.88,7803,2.8699,2.9876,2.845,2.88,7803,0.0,1.0
2024-09-19,2.94,3.03,2.87,2.87,14601,2.94,3.03,2.87,2.87,14601,0.0,1.0
2024-09-20,3.05,3.0999,2.88,2.96,4135,3.05,3.0999,2.88,2.96,4135,0.0,1.0
2024-09-23,3.04,3.04,2.9058,2.9058,668,3.04,3.04,2.9058,2.9058,668,0.0,1.0
2024-09-24,3.0,3.09,2.94,3.02,25236,3.0,3.09,2.94,3.02,25236,0.0,1.0
2024-09-25,2.94,2.94,2.94,2.94,688,2.94,2.94,2.94,2.94,688,0.0,1.0
2024-09-26,2.95,2.98,2.77,2.8,46133,2.95,2.98,2.77,2.8,46133,0.0,1.0
2024-09-27,2.921,2.95,2.86,2.95,3121,2.921,2.95,2.86,2.95,3121,0.0,1.0
2024-09-30,2.95,2.95,2.95,2.95,497,2.95,2.95,2.95,2.95,497,0.0,1.0
2024-10-01,2.882,2.95,2.88,2.95,7018,2.882,2.95,2.88,2.95,7018,0.0,1.0
2024-10-02,2.8947,2.91,2.88,2.905,1411,2.8947,2.91,2.88,2.905,1411,0.0,1.0
2024-10-03,2.95,2.95,2.8592,2.8592,685,2.95,2.95,2.8592,2.8592,685,0.0,1.0
2024-10-04,2.95,2.95,2.8803,2.8803,6497,2.95,2.95,2.8803,2.8803,6497,0.0,1.0
2024-10-07,2.935,2.9499,2.86,2.86,3558,2.935,2.9499,2.86,2.86,3558,0.0,1.0
2024-10-08,2.9,3.0,2.88,2.91,12185,2.9,3.0,2.88,2.91,12185,0.0,1.0
2024-10-09,2.92,3.0,2.88,2.88,25581,2.92,3.0,2.88,2.88,25581,0.0,1.0
2024-10-10,2.94,2.98,2.9,2.98,12837,2.94,2.98,2.9,2.98,12837,0.0,1.0
2024-10-11,2.93,2.9899,2.91,2.94,5339,2.93,2.9899,2.91,2.94,5339,0.0,1.0
2024-10-14,2.95,2.95,2.91,2.91,620,2.95,2.95,2.91,2.91,620,0.0,1.0
2024-10-15,3.0,3.0,2.88,2.88,5102,3.0,3.0,2.88,2.88,5102,0.0,1.0
2024-10-16,2.9498,2.9498,2.9498,2.9498,712,2.9498,2.9498,2.9498,2.9498,712,0.0,1.0
2024-10-17,2.95,2.95,2.95,2.95,597,2.95,2.95,2.95,2.95,597,0.0,1.0
2024-10-18,2.91,2.95,2.91,2.95,11416,2.91,2.95,2.91,2.95,11416,0.0,1.0
2024-10-21,2.9088,2.91,2.85,2.91,5679,2.9088,2.91,2.85,2.91,5679,0.0,1.0
2024-10-22,2.92,2.93,2.88,2.93,12622,2.92,2.93,2.88,2.93,12622,0.0,1.0
2024-10-23,2.965,2.965,2.915,2.9201,16250,2.965,2.965,2.915,2.9201,16250,0.0,1.0
2024-10-24,3.01,3.01,2.935,2.935,3018,3.01,3.01,2.935,2.935,3018,0.0,1.0
2024-10-25,2.97,2.9799,2.905,2.93,4908,2.97,2.9799,2.905,2.93,4908,0.0,1.0
2024-10-28,2.96,2.96,2.9,2.9,4878,2.96,2.96,2.9,2.9,4878,0.0,1.0
2024-10-29,2.9469,2.96,2.92,2.92,3406,2.9469,2.96,2.92,2.92,3406,0.0,1.0
2024-10-30,2.96,2.96,2.92,2.92,1429,2.96,2.96,2.92,2.92,1429,0.0,1.0
2024-10-31,2.96,2.96,2.92,2.92,4043,2.96,2.96,2.92,2.92,4043,0.0,1.0
2024-11-01,2.9302,2.9599,2.9201,2.94,4601,2.9302,2.9599,2.9201,2.94,4601,0.0,1.0
2024-11-04,2.92,3.03,2.8,2.8,22592,2.92,3.03,2.8,2.8,22592,0.0,1.0
2024-11-05,2.89,3.0294,2.87,2.97,9153,2.89,3.0294,2.87,2.97,9153,0.0,1.0
2024-11-06,2.88,2.9499,2.5,2.5,23172,2.88,2.9499,2.5,2.5,23172,0.0,1.0
2024-11-07,2.94,2.955,2.81,2.81,30808,2.94,2.955,2.81,2.81,30808,0.0,1.0
2024-11-08,2.985894,3.0,2.9555,2.97,4621,2.985894,3.0,2.9555,2.97,4621,0.0,1.0
2024-11-11,3.09,3.155,2.92,3.0,65929,3.09,3.155,2.92,3.0,65929,0.0,1.0
2024-11-12,3.12,3.13,3.0542,3.1,20515,3.12,3.13,3.0542,3.1,20515,0.0,1.0
2024-11-13,3.09,3.18,3.08,3.09,29363,3.09,3.18,3.08,3.09,29363,0.0,1.0
2024-11-14,3.09,3.15,3.0795,3.09,4463,3.09,3.15,3.0795,3.09,4463,0.0,1.0
2024-11-15,3.12,3.18,3.05,3.05,7051,3.12,3.18,3.05,3.05,7051,0.0,1.0
2024-11-18,3.13,3.27,3.0177,3.06,164002,3.13,3.27,3.0177,3.06,164002,0.0,1.0
2024-11-19,3.25,3.3,3.13,3.165,122113,3.25,3.3,3.13,3.165,122113,0.0,1.0
2024-11-20,3.28,3.335,3.24,3.24,138683,3.28,3.335,3.24,3.24,138683,0.0,1.0
2024-11-21,3.31,3.34,3.24,3.24,10479,3.31,3.34,3.24,3.24,10479,0.0,1.0
2024-11-22,3.3499,3.3499,3.25,3.25,20894,3.3499,3.3499,3.25,3.25,20894,0.0,1.0
2024-11-25,3.37,3.39,3.29,3.39,41921,3.37,3.39,3.29,3.39,41921,0.0,1.0
2024-11-26,3.3839,3.41,3.3026,3.39,49286,3.3839,3.41,3.3026,3.39,49286,0.0,1.0
2024-11-27,3.31,3.33,3.19,3.33,57568,3.31,3.33,3.19,3.33,57568,0.0,1.0
2024-11-29,3.39,3.42,3.25,3.25,63492,3.39,3.42,3.25,3.25,63492,0.0,1.0
2024-12-02,3.425,3.49,3.3045,3.41,57873,3.425,3.49,3.3045,3.41,57873,0.0,1.0
2024-12-03,3.45,3.48,3.411,3.43,15392,3.45,3.48,3.411,3.43,15392,0.0,1.0
2024-12-04,3.415,3.45,3.4,3.45,6517,3.415,3.45,3.4,3.45,6517,0.0,1.0
2024-12-05,3.404,3.43,3.39,3.39,2304,3.404,3.43,3.39,3.39,2304,0.0,1.0
2024-12-06,3.42,3.43,3.28,3.35,6087,3.42,3.43,3.28,3.35,6087,0.0,1.0
2024-12-09,3.38,3.44,3.33,3.35,3180,3.38,3.44,3.33,3.35,3180,0.0,1.0
2024-12-10,3.36,3.37,3.29,3.37,2708,3.36,3.37,3.29,3.37,2708,0.0,1.0
2024-12-11,3.42,3.42,3.29,3.4,7471,3.42,3.42,3.29,3.4,7471,0.0,1.0
2024-12-12,3.43,3.45,3.39,3.45,4418,3.43,3.45,3.39,3.45,4418,0.0,1.0
2024-12-13,3.43,3.45,3.35,3.43,6437,3.43,3.45,3.35,3.43,6437,0.0,1.0
2024-12-16,3.32,3.45,3.23,3.45,27602,3.32,3.45,3.23,3.45,27602,0.0,1.0
2024-12-17,3.27,3.33,3.15,3.3,21900,3.27,3.33,3.15,3.3,21900,0.0,1.0
2024-12-18,3.23,3.49,3.1557,3.26,123480,3.23,3.49,3.1557,3.26,123480,0.0,1.0
2024-12-19,3.27,3.45,3.21,3.2601,16024,3.27,3.45,3.21,3.2601,16024,0.0,1.0
2024-12-20,3.27,3.3878,3.195,3.25,8119,3.27,3.3878,3.195,3.25,8119,0.0,1.0
2024-12-23,3.34,3.42,3.2086,3.41,10204,3.34,3.42,3.2086,3.41,10204,0.0,1.0
2024-12-24,3.28,3.35,3.2,3.3284,8175,3.28,3.35,3.2,3.3284,8175,0.0,1.0
2024-12-26,3.29,3.32,3.2387,3.32,19799,3.29,3.32,3.2387,3.32,19799,0.0,1.0
2024-12-27,3.25,3.31,3.2216,3.3,4002,3.25,3.31,3.2216,3.3,4002,0.0,1.0
2024-12-30,3.25,3.305,3.14,3.2375,40714,3.25,3.305,3.14,3.2375,40714,0.0,1.0
2024-12-31,3.3,3.37,3.25,3.345,17585,3.3,3.37,3.25,3.345,17585,0.0,1.0
2025-01-02,3.31,3.392,3.31,3.36,11426,3.31,3.392,3.31,3.36,11426,0.0,1.0
2025-01-03,3.71,3.8,3.3517,3.4068,257266,3.71,3.8,3.3517,3.4068,257266,0.0,1.0
2025-01-06,4.05,4.2,3.7198,3.8,375531,4.05,4.2,3.7198,3.8,375531,0.0,1.0
2025-01-07,3.9,4.1455,3.77,4.05,117464,3.9,4.1455,3.77,4.05,117464,0.0,1.0
2025-01-08,3.61,3.7727,3.5501,3.75,48184,3.61,3.7727,3.5501,3.75,48184,0.0,1.0
2025-01-10,3.65,3.68,3.52,3.52,23938,3.65,3.68,3.52,3.52,23938,0.0,1.0
2025-01-13,3.56,3.78,3.43,3.78,20105,3.56,3.78,3.43,3.78,20105,0.0,1.0
2025-01-14,3.61,3.7499,3.52,3.52,26379,3.61,3.7499,3.52,3.52,26379,0.0,1.0
2025-01-15,3.75,3.82,3.52,3.63,46347,3.75,3.82,3.52,3.63,46347,0.0,1.0
2025-01-16,3.78,3.85,3.6562,3.85,34023,3.78,3.85,3.6562,3.85,34023,0.0,1.0
2025-01-17,3.785,3.93,3.7,3.7799,52340,3.785,3.93,3.7,3.7799,52340,0.0,1.0
2025-01-21,3.98,4.28,3.751,3.84,163769,3.98,4.28,3.751,3.84,163769,0.0,1.0
2025-01-22,3.86,4.19,3.74,4.0598,83296,3.86,4.19,3.74,4.0598,83296,0.0,1.0
2025-01-23,3.76,3.8654,3.5809,3.77,76439,3.76,3.8654,3.5809,3.77,76439,0.0,1.0
2025-01-24,3.74,3.889999,3.64,3.7,54165,3.74,3.889999,3.64,3.7,54165,0.0,1.0
2025-01-27,3.67,3.7812,3.61,3.68,48302,3.67,3.7812,3.61,3.68,48302,0.0,1.0
2025-01-28,3.68,3.7348,3.6299,3.6427,21852,3.68,3.7348,3.6299,3.6427,21852,0.0,1.0
2025-01-29,3.91,3.99,3.6,3.67,165867,3.91,3.99,3.6,3.67,165867,0.0,1.0
2025-01-30,3.79,3.98,3.7701,3.98,40339,3.79,3.98,3.7701,3.98,40339,0.0,1.0
2025-01-31,3.72,3.8,3.7,3.8,24769,3.72,3.8,3.7,3.8,24769,0.0,1.0
2025-02-03,3.64,3.9395,3.61,3.62,118352,3.64,3.9395,3.61,3.62,118352,0.0,1.0
2025-02-04,3.71,3.78,3.645,3.78,26072,3.71,3.78,3.645,3.78,26072,0.0,1.0
2025-02-05,3.69,3.75,3.58,3.71,168911,3.69,3.75,3.58,3.71,168911,0.0,1.0
2025-02-06,3.77,3.8284,3.61,3.75,109979,3.77,3.8284,3.61,3.75,109979,0.0,1.0
2025-02-07,3.68,3.87,3.67,3.87,48262,3.68,3.87,3.67,3.87,48262,0.0,1.0
2025-02-10,3.73,3.74,3.6183,3.74,37275,3.73,3.74,3.6183,3.74,37275,0.0,1.0
2025-02-11,3.77,3.84,3.66,3.76,122685,3.77,3.84,3.66,3.76,122685,0.0,1.0
2025-02-12,3.89,3.9,3.7,3.7,42120,3.89,3.9,3.7,3.7,42120,0.0,1.0
2025-02-13,3.8901,3.9,3.79,3.88,59081,3.8901,3.9,3.79,3.88,59081,0.0,1.0
2025-02-14,4.01,4.08,3.81,3.83,207945,4.01,4.08,3.81,3.83,207945,0.0,1.0
2025-02-18,4.08,4.16,3.831,4.09,98613,4.08,4.16,3.831,4.09,98613,0.0,1.0
2025-02-19,4.28,4.3,4.0523,4.08,53519,4.28,4.3,4.0523,4.08,53519,0.0,1.0
2025-02-20,4.24,4.3,4.192,4.28,29760,4.24,4.3,4.192,4.28,29760,0.0,1.0
2025-02-21,4.07,4.24,4.07,4.1784,48870,4.07,4.24,4.07,4.1784,48870,0.0,1.0
2025-02-24,3.93,4.049,3.75,4.02,53859,3.93,4.049,3.75,4.02,53859,0.0,1.0
2025-02-25,3.85,3.93,3.76,3.82,51845,3.85,3.93,3.76,3.82,51845,0.0,1.0
2025-02-26,4.02,4.09,3.83,3.85,26820,4.02,4.09,3.83,3.85,26820,0.0,1.0
2025-02-27,3.93,4.01,3.79,4.0008,10686,3.93,4.01,3.79,4.0008,10686,0.0,1.0
2025-02-28,3.905,3.97,3.8351,3.8351,7516,3.905,3.97,3.8351,3.8351,7516,0.0,1.0
2025-03-03,3.71,3.98,3.71,3.98,20952,3.71,3.98,3.71,3.98,20952,0.0,1.0
2025-03-04,3.69,3.85,3.6,3.7245,31207,3.69,3.85,3.6,3.7245,31207,0.0,1.0
2025-03-05,3.81,3.88,3.61,3.61,18250,3.81,3.88,3.61,3.61,18250,0.0,1.0
2025-03-06,3.89,4.04,3.79,3.84,9814,3.89,4.04,3.79,3.84,9814,0.0,1.0
2025-03-07,3.87,3.98,3.66,3.89,20882,3.87,3.98,3.66,3.89,20882,0.0,1.0
2025-03-10,3.72,3.87,3.71,3.87,5315,3.72,3.87,3.71,3.87,5315,0.0,1.0
2025-03-11,3.67,3.78,3.66,3.78,7805,3.67,3.78,3.66,3.78,7805,0.0,1.0
2025-03-12,3.868,3.9299,3.7,3.77,15098,3.868,3.9299,3.7,3.77,15098,0.0,1.0
2025-03-13,3.67,3.7917,3.67,3.74,8126,3.67,3.7917,3.67,3.74,8126,0.0,1.0
2025-03-14,3.83,3.85,3.765,3.85,10268,3.83,3.85,3.765,3.85,10268,0.0,1.0
2025-03-17,3.97,3.995,3.74,3.74,21609,3.97,3.995,3.74,3.74,21609,0.0,1.0
2025-03-18,3.86,3.96,3.83,3.96,19541,3.86,3.96,3.83,3.96,19541,0.0,1.0
2025-03-19,3.88,3.9867,3.75,3.8,15515,3.88,3.9867,3.75,3.8,15515,0.0,1.0
2025-03-20,3.85,3.9402,3.7819,3.7819,10852,3.85,3.9402,3.7819,3.7819,10852,0.0,1.0
2025-03-21,3.8204,3.8473,3.7663,3.8473,3942,3.8204,3.8473,3.7663,3.8473,3942,0.0,1.0
2025-03-24,3.85,3.93,3.821,3.821,23814,3.85,3.93,3.821,3.821,23814,0.0,1.0
2025-03-25,4.02,4.26,3.87,3.9,46017,4.02,4.26,3.87,3.9,46017,0.0,1.0
2025-03-26,3.94,4.0286,3.88,3.88,13449,3.94,4.0286,3.88,3.88,13449,0.0,1.0
2025-03-27,4.06,4.1,3.76,3.9083,25521,4.06,4.1,3.76,3.9083,25521,0.0,1.0
2025-03-28,3.92,4.15,3.87,4.06,15208,3.92,4.15,3.87,4.06,15208,0.0,1.0
2025-03-31,3.78,4.0218,3.77,4.0,22248,3.78,4.0218,3.77,4.0,22248,0.0,1.0
2025-04-01,3.805,3.82,3.77,3.77,6740,3.805,3.82,3.77,3.77,6740,0.0,1.0
2025-04-02,3.825,3.825,3.7142,3.77,7706,3.825,3.825,3.7142,3.77,7706,0.0,1.0
2025-04-03,3.67,3.81,3.66,3.81,6292,3.67,3.81,3.66,3.81,6292,0.0,1.0
2025-04-04,3.5613,3.7038,3.52,3.7038,59067,3.5613,3.7038,3.52,3.7038,59067,0.0,1.0
2025-04-07,3.46,3.5774,3.3011,3.45,31046,3.46,3.5774,3.3011,3.45,31046,0.0,1.0
2025-04-08,3.528,3.71,3.36,3.36,27493,3.528,3.71,3.36,3.36,27493,0.0,1.0
2025-04-09,3.59,3.6,3.435,3.435,10630,3.59,3.6,3.435,3.435,10630,0.0,1.0
2025-04-10,3.58,3.72,3.58,3.65,4913,3.58,3.72,3.58,3.65,4913,0.0,1.0
2025-04-11,3.63,3.7198,3.51,3.51,36149,3.63,3.7198,3.51,3.51,36149,0.0,1.0
2025-04-14,3.69,3.74,3.43,3.74,14673,3.69,3.74,3.43,3.74,14673,0.0,1.0
2025-04-15,3.63,3.6599,3.49,3.62,63374,3.63,3.6599,3.49,3.62,63374,0.0,1.0
2025-04-16,3.62,3.67,3.51,3.545,59670,3.62,3.67,3.51,3.545,59670,0.0,1.0
2025-04-17,3.62,3.66,3.56,3.56,8354,3.62,3.66,3.56,3.56,8354,0.0,1.0
2025-04-21,3.5874,3.635,3.56,3.565,2967,3.5874,3.635,3.56,3.565,2967,0.0,1.0
2025-04-22,3.62,3.7,3.57,3.655,21915,3.62,3.7,3.57,3.655,21915,0.0,1.0
2025-04-23,3.67,3.7392,3.555,3.5999,33611,3.67,3.7392,3.555,3.5999,33611,0.0,1.0
2025-04-24,3.7,3.72,3.59,3.6674,14355,3.7,3.72,3.59,3.6674,14355,0.0,1.0
2025-04-25,3.71,3.75,3.69,3.7101,1988,3.71,3.75,3.69,3.7101,1988,0.0,1.0
2025-04-28,3.61,3.6728,3.5199,3.63,19847,3.61,3.6728,3.5199,3.63,19847,0.0,1.0
2025-04-29,3.64,3.67,3.57,3.61,14749,3.64,3.67,3.57,3.61,14749,0.0,1.0
2025-04-30,3.7,3.7,3.7,3.7,871,3.7,3.7,3.7,3.7,871,0.0,1.0
2025-05-01,3.66,3.7,3.55,3.57,66795,3.66,3.7,3.55,3.57,66795,0.0,1.0
2025-05-02,3.66,3.86,3.635,3.69,53087,3.66,3.86,3.635,3.69,53087,0.0,1.0
2025-05-05,3.66,3.82,3.63,3.7,45202,3.66,3.82,3.63,3.7,45202,0.0,1.0
2025-05-06,3.77,3.815,3.5294,3.63,78865,3.77,3.815,3.5294,3.63,78865,0.0,1.0
2025-05-07,3.75,3.85,3.71,3.71,33486,3.75,3.85,3.71,3.71,33486,0.0,1.0
2025-05-08,3.835,3.87,3.62,3.76,204759,3.835,3.87,3.62,3.76,204759,0.0,1.0
2025-05-09,3.87,3.9,3.8,3.84,80881,3.87,3.9,3.8,3.84,80881,0.0,1.0
2025-05-12,3.97,3.98,3.85,3.87,65267,3.97,3.98,3.85,3.87,65267,0.0,1.0
2025-05-13,3.9901,3.9932,3.835,3.94,91654,3.9901,3.9932,3.835,3.94,91654,0.0,1.0
2025-05-14,3.97,4.035,3.865,3.91,99974,3.97,4.035,3.865,3.91,99974,0.0,1.0
2025-05-15,3.8,3.9749,3.7,3.9749,81096,3.8,3.9749,3.7,3.9749,81096,0.0,1.0
2025-05-16,3.905,3.9399,3.79,3.82,107384,3.905,3.9399,3.79,3.82,107384,0.0,1.0
2025-05-19,3.93,3.99,3.63,3.63,26571,3.93,3.99,3.63,3.63,26571,0.0,1.0
2025-05-20,4.05,4.09,3.93,3.95,202993,4.05,4.09,3.93,3.95,202993,0.0,1.0
2025-05-21,3.96,4.07,3.84,3.89,23806,3.96,4.07,3.84,3.89,23806,0.0,1.0
2025-05-22,3.925,3.985,3.91,3.985,24322,3.925,3.985,3.91,3.985,24322,0.0,1.0
2025-05-23,3.91,3.9101,3.825,3.89,35895,3.91,3.9101,3.825,3.89,35895,0.0,1.0
2025-05-27,3.93,3.98,3.86,3.98,16217,3.93,3.98,3.86,3.98,16217,0.0,1.0
2025-05-28,3.88,3.9362,3.83,3.9362,10202,3.88,3.9362,3.83,3.9362,10202,0.0,1.0
2025-05-29,4.65,5.5,4.27,5.12,6882716,4.65,5.5,4.27,5.12,6882716,0.0,1.0
2025-05-30,4.52,4.8889,4.44,4.5,414445,4.52,4.8889,4.44,4.5,414445,0.0,1.0
2025-06-02,4.72,4.83,4.3,4.36,235194,4.72,4.83,4.3,4.36,235194,0.0,1.0
2025-06-03,4.89,4.94,4.68,4.68,135895,4.89,4.94,4.68,4.68,135895,0.0,1.0
2025-06-04,4.63,4.95,4.625,4.8,198935,4.63,4.95,4.625,4.8,198935,0.0,1.0
2025-06-05,4.58,4.8,4.5502,4.6952,146440,4.58,4.8,4.5502,4.6952,146440,0.0,1.0
2025-06-06,4.5,4.67,4.48,4.67,54433,4.5,4.67,4.48,4.67,54433,0.0,1.0
2025-06-09,4.53,4.6,4.375,4.41,64824,4.53,4.6,4.375,4.41,64824,0.0,1.0
2025-06-10,4.61,4.68,4.53,4.5799,36542,4.61,4.68,4.53,4.5799,36542,0.0,1.0
2025-06-11,4.46,4.7454,4.41,4.57,232107,4.46,4.7454,4.41,4.57,232107,0.0,1.0
2025-06-12,4.47,4.58,4.435,4.46,126531,4.47,4.58,4.435,4.46,126531,0.0,1.0
2025-06-13,4.61,4.65,4.41,4.41,87786,4.61,4.65,4.41,4.41,87786,0.0,1.0
2025-06-16,4.8,5.08,4.77,4.78,181486,4.8,5.08,4.77,4.78,181486,0.0,1.0
2025-06-17,4.83,5.1,4.78,4.83,209647,4.83,5.1,4.78,4.83,209647,0.0,1.0
2025-06-18,4.94,5.1,4.63,4.79,235227,4.94,5.1,4.63,4.79,235227,0.0,1.0
2025-06-20,4.79,5.0,4.745,5.0,69474,4.79,5.0,4.745,5.0,69474,0.0,1.0
2025-06-23,5.06,5.1212,4.79,4.79,309864,5.06,5.1212,4.79,4.79,309864,0.0,1.0
2025-06-24,4.98,5.08,4.9113,5.03,65878,4.98,5.08,4.9113,5.03,65878,0.0,1.0
2025-06-25,5.02,5.106,4.969,5.03,48068,5.02,5.106,4.969,5.03,48068,0.0,1.0
2025-06-26,4.82,5.04,4.73,5.04,213875,4.82,5.04,4.73,5.04,213875,0.0,1.0
2025-06-27,4.86,4.94,4.77,4.78,42751,4.86,4.94,4.77,4.78,42751,0.0,1.0
2025-06-30,4.85,4.9399,4.75,4.93,34466,4.85,4.9399,4.75,4.93,34466,0.0,1.0
2025-07-01,4.95,5.1,4.66,4.78,346227,4.95,5.1,4.66,4.78,346227,0.0,1.0
2025-07-02,5.02,5.05,4.875,4.98,33056,5.02,5.05,4.875,4.98,33056,0.0,1.0
2025-07-03,5.01,5.02,4.93,5.02,24417,5.01,5.02,4.93,5.02,24417,0.0,1.0
2025-07-07,4.97,5.1,4.94,5.0099,121097,4.97,5.1,4.94,5.0099,121097,0.0,1.0
2025-07-08,5.105,5.1961,4.98,4.98,124230,5.105,5.1961,4.98,4.98,124230,0.0,1.0
2025-07-09,5.04,5.1008,4.92,5.1,89532,5.04,5.1008,4.92,5.1,89532,0.0,1.0
2025-07-10,4.93,5.11,4.89,5.11,32979,4.93,5.11,4.89,5.11,32979,0.0,1.0
2025-07-11,5.0,5.0609,4.81,4.93,294250,5.0,5.0609,4.81,4.93,294250,0.0,1.0
2025-07-14,4.95,5.095,4.9,5.03,119418,4.95,5.095,4.9,5.03,119418,0.0,1.0
2025-07-15,4.92,5.0,4.85,5.0,84340,4.92,5.0,4.85,5.0,84340,0.0,1.0
2025-07-16,5.16,5.1794,4.93,4.97,209418,5.16,5.1794,4.93,4.97,209418,0.0,1.0
2025-07-17,5.05,5.18,4.99,5.18,96423,5.05,5.18,4.99,5.18,96423,0.0,1.0
2025-07-18,5.2,5.37,4.75,5.08,168587,5.2,5.37,4.75,5.08,168587,0.0,1.0
2025-07-21,5.01,5.35,4.9443,5.27,100862,5.01,5.35,4.9443,5.27,100862,0.0,1.0
2025-07-22,4.98,5.08,4.7,5.08,194977,4.98,5.08,4.7,5.08,194977,0.0,1.0
2025-07-23,5.03,5.078,4.92,4.98,72662,5.03,5.078,4.92,4.98,72662,0.0,1.0
2025-07-24,4.98,5.05,4.88,5.03,83359,4.98,5.05,4.88,5.03,83359,0.0,1.0
2025-07-25,5.03,5.07,4.94,4.94,123898,5.03,5.07,4.94,4.94,123898,0.0,1.0
2025-07-28,4.98,5.04,4.94,5.02,32480,4.98,5.04,4.94,5.02,32480,0.0,1.0
2025-07-29,4.98,5.1,4.94,5.02,73932,4.98,5.1,4.94,5.02,73932,0.0,1.0
2025-07-30,4.91,5.0,4.84,5.0,22536,4.91,5.0,4.84,5.0,22536,0.0,1.0
2025-07-31,4.9,5.0725,4.86,5.0725,45699,4.9,5.0725,4.86,5.0725,45699,0.0,1.0
2025-08-01,4.87,4.9783,4.7503,4.87,56805,4.87,4.9783,4.7503,4.87,56805,0.0,1.0
2025-08-04,4.91,4.96,4.75,4.89,64097,4.91,4.96,4.75,4.89,64097,0.0,1.0
2025-08-05,4.87,5.0226,4.8,5.0226,29240,4.87,5.0226,4.8,5.0226,29240,0.0,1.0
2025-08-06,4.97,4.97,4.81,4.91,9644,4.97,4.97,4.81,4.91,9644,0.0,1.0
2025-08-07,4.91,4.97,4.84,4.9,90816,4.91,4.97,4.84,4.9,90816,0.0,1.0
2025-08-08,4.71,4.925,4.71,4.89,77422,4.71,4.925,4.71,4.89,77422,0.0,1.0
2025-08-11,4.72,4.81,4.5354,4.67,47312,4.72,4.81,4.5354,4.67,47312,0.0,1.0
2025-08-12,4.88,4.95,4.59,4.68,50735,4.88,4.95,4.59,4.68,50735,0.0,1.0
2025-08-13,4.87,4.9355,4.858,4.88,7984,4.87,4.9355,4.858,4.88,7984,0.0,1.0
2025-08-14,4.92,4.92,4.81,4.89,11337,4.92,4.92,4.81,4.89,11337,0.0,1.0
2025-08-15,4.9,5.0,4.84,4.92,42331,4.9,5.0,4.84,4.92,42331,0.0,1.0
2025-08-18,4.92,4.9617,4.8401,4.9,13012,4.92,4.9617,4.8401,4.9,13012,0.0,1.0
2025-08-19,4.93,5.0443,4.91,4.98,45576,4.93,5.0443,4.91,4.98,45576,0.0,1.0
2025-08-20,4.91,5.0,4.77,4.93,48822,4.91,5.0,4.77,4.93,48822,0.0,1.0
2025-08-21,4.83,5.0,4.68,5.0,200800,4.83,5.0,4.68,5.0,200800,0.0,1.0
2025-08-22,4.86,4.96,4.71,4.77,187792,4.86,4.96,4.71,4.77,187792,0.0,1.0
2025-08-25,4.72,4.87,4.65,4.8,111204,4.72,4.87,4.65,4.8,111204,0.0,1.0
2025-08-26,4.77,4.81,4.7,4.7,39285,4.77,4.81,4.7,4.7,39285,0.0,1.0
2025-08-27,4.88,4.94,4.7,4.7,96475,4.88,4.94,4.7,4.7,96475,0.0,1.0
2025-08-28,4.81,4.89,4.75,4.84,56950,4.81,4.89,4.75,4.84,56950,0.0,1.0
2025-08-29,4.8,4.87,4.6705,4.87,31813,4.8,4.87,4.6705,4.87,31813,0.0,1.0
2025-09-02,4.69,4.76,4.6,4.69,103786,4.69,4.76,4.6,4.69,103786,0.0,1.0
2025-09-03,4.67,4.7746,4.615,4.67,99309,4.67,4.7746,4.615,4.67,99309,0.0,1.0
2025-09-04,4.68,4.795,4.62,4.62,96117,4.68,4.795,4.62,4.62,96117,0.0,1.0
2025-09-05,4.695,4.74,4.65,4.719,51443,4.695,4.74,4.65,4.719,51443,0.0,1.0
2025-09-08,4.9,5.3,4.68,4.68,123551,4.9,5.3,4.68,4.68,123551,0.0,1.0
2025-09-09,4.864,4.97,4.8482,4.9,24859,4.864,4.97,4.8482,4.9,24859,0.0,1.0
2025-09-10,4.87,4.9,4.81,4.9,13560,4.87,4.9,4.81,4.9,13560,0.0,1.0
2025-09-11,4.895,4.91,4.84,4.87,7219,4.895,4.91,4.84,4.87,7219,0.0,1.0
2025-09-12,4.83,4.9,4.8101,4.83,7150,4.83,4.9,4.8101,4.83,7150,0.0,1.0
2025-09-15,4.785,4.8322,4.76,4.83,19237,4.785,4.8322,4.76,4.83,19237,0.0,1.0
2025-09-16,4.77,4.79,4.65,4.72,60080,4.77,4.79,4.65,4.72,60080,0.0,1.0
2025-09-17,4.89,4.94,4.8,4.8,51645,4.89,4.94,4.8,4.8,51645,0.0,1.0
2025-09-18,4.93,4.95,4.87,4.87,45184,4.93,4.95,4.87,4.87,45184,0.0,1.0
2025-09-19,4.895,4.9199,4.75,4.91,146262,4.895,4.9199,4.75,4.91,146262,0.0,1.0
2025-09-22,4.83,4.93,4.76,4.93,95279,4.83,4.93,4.76,4.93,95279,0.0,1.0
2025-09-23,4.74,4.9183,4.7,4.86,153849,4.74,4.9183,4.7,4.86,153849,0.0,1.0
2025-09-24,4.67,4.83,4.66,4.82,67705,4.67,4.83,4.66,4.82,67705,0.0,1.0
2025-09-25,4.8,4.81,4.67,4.67,103754,4.8,4.81,4.67,4.67,103754,0.0,1.0
2025-09-26,4.78,4.85,4.73,4.83,19896,4.78,4.85,4.73,4.83,19896,0.0,1.0
2025-09-29,4.67,4.7609,4.67,4.72,56124,4.67,4.7609,4.67,4.72,56124,0.0,1.0
2025-09-30,4.76,4.845,4.64,4.64,68140,4.76,4.845,4.64,4.64,68140,0.0,1.0
2025-10-01,4.8,4.82,4.71,4.71,29300,4.8,4.82,4.71,4.71,29300,0.0,1.0
2025-10-02,4.765,4.805,4.74,4.77,15718,4.765,4.805,4.74,4.77,15718,0.0,1.0
2025-10-03,4.76,4.85,4.72,4.82,46055,4.76,4.85,4.72,4.82,46055,0.0,1.0
2025-10-06,4.75,4.8,4.7,4.78,27688,4.75,4.8,4.7,4.78,27688,0.0,1.0
2025-10-07,4.73,4.8,4.7,4.8,16778,4.73,4.8,4.7,4.8,16778,0.0,1.0
2025-10-08,4.7,4.79,4.685,4.74,19810,4.7,4.79,4.685,4.74,19810,0.0,1.0
2025-10-09,4.89,4.93,4.7075,4.79,121326,4.89,4.93,4.7075,4.79,121326,0.0,1.0
2025-10-10,4.73,4.95,4.67,4.95,51792,4.73,4.95,4.67,4.95,51792,0.0,1.0
2025-10-13,4.76,4.88,4.74,4.81,72176,4.76,4.88,4.74,4.81,72176,0.0,1.0
2025-10-14,4.86,4.89,4.6601,4.79,170042,4.86,4.89,4.6601,4.79,170042,0.0,1.0
2025-10-15,4.92,5.0796,4.81,4.9,119465,4.92,5.0796,4.81,4.9,119465,0.0,1.0
2025-10-16,4.92,5.045,4.825,4.92,70382,4.92,5.045,4.825,4.92,70382,0.0,1.0
2025-10-17,4.89,4.99,4.8,4.91,80252,4.89,4.99,4.8,4.91,80252,0.0,1.0
2025-10-20,4.985,5.15,4.89,4.91,133876,4.985,5.15,4.89,4.91,133876,0.0,1.0
2025-10-21,4.9,5.07,4.9,4.94,28510,4.9,5.07,4.9,4.94,28510,0.0,1.0
2025-10-22,4.86,4.935,4.795,4.9101,65107,4.86,4.935,4.795,4.9101,65107,0.0,1.0
2025-10-23,4.965,5.02,4.88,4.91,13368,4.965,5.02,4.88,4.91,13368,0.0,1.0
2025-10-24,4.96,5.045,4.94,4.976,41309,4.96,5.045,4.94,4.976,41309,0.0,1.0
2025-10-27,5.0,5.0,4.88,5.0,32428,5.0,5.0,4.88,5.0,32428,0.0,1.0
2025-10-28,5.5,5.5,4.95,4.95,857390,5.5,5.5,4.95,4.95,857390,0.0,1.0
2025-10-29,5.5,5.67,5.4,5.66,355232,5.5,5.67,5.4,5.66,355232,0.0,1.0
2025-10-30,5.67,5.84,5.5,5.6,457098,5.67,5.84,5.5,5.6,457098,0.0,1.0
2025-10-31,5.95,5.98,5.6801,5.71,275653,5.95,5.98,5.6801,5.71,275653,0.0,1.0
2025-11-03,6.6,6.6567,6.01,6.3,557673,6.6,6.6567,6.01,6.3,557673,0.0,1.0
2025-11-04,6.59,6.72,6.3,6.72,230689,6.59,6.72,6.3,6.72,230689,0.0,1.0
2025-11-05,6.58,6.63,6.34,6.55,157842,6.58,6.63,6.34,6.55,157842,0.0,1.0
2025-11-06,6.15,6.57,6.09,6.55,185210,6.15,6.57,6.09,6.55,185210,0.0,1.0
2025-11-07,5.28,6.06,5.2,6.05,391840,5.28,6.06,5.2,6.05,391840,0.0,1.0
2025-11-10,5.05,5.315,5.04,5.28,211862,5.05,5.315,5.04,5.28,211862,0.0,1.0
2025-11-11,5.03,5.105,4.9,5.05,125992,5.03,5.105,4.9,5.05,125992,0.0,1.0
2025-11-12,5.13,5.31,5.05,5.05,61514,5.13,5.31,5.05,5.05,61514,0.0,1.0
2025-11-13,5.05,5.19,4.96,5.08,107867,5.05,5.19,4.96,5.08,107867,0.0,1.0
2025-11-14,4.96,5.1399,4.91,4.912,79931,4.96,5.1399,4.91,4.912,79931,0.0,1.0
2025-11-17,4.94,5.1,4.9,4.96,79326,4.94,5.1,4.9,4.96,79326,0.0,1.0
2025-11-18,4.74,4.92,4.74,4.9,174210,4.74,4.92,4.74,4.9,174210,0.0,1.0
2025-11-19,4.57,4.82,4.53,4.75,116630,4.57,4.82,4.53,4.75,116630,0.0,1.0
2025-11-20,4.32,4.6999,4.3175,4.51,206911,4.32,4.6999,4.3175,4.51,206911,0.0,1.0
2025-11-21,4.37,4.56,4.34,4.34,76091,4.37,4.56,4.34,4.34,76091,0.0,1.0
2025-11-24,4.35,4.5,4.34,4.4,143359,4.35,4.5,4.34,4.4,143359,0.0,1.0
2025-11-25,4.79,4.9499,4.5,4.87,297648,4.79,4.9499,4.5,4.87,297648,0.0,1.0
2025-11-26,4.71,4.83,4.65,4.78,107422,4.71,4.83,4.65,4.78,107422,0.0,1.0