date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-09-12,4.87,4.87,4.87,4.87,100,1948.0,1948.0,1948.0,1948.0,0.25,0.0,1.0
1995-09-13,4.75,4.75,4.75,4.75,700,1900.0,1900.0,1900.0,1900.0,1.75,0.0,1.0
1995-09-14,5.125,5.375,5.125,5.125,30500,2050.0,2150.0,2050.0,2050.0,76.25,0.0,1.0
1995-09-15,5.25,5.25,5.25,5.25,10000,2100.0,2100.0,2100.0,2100.0,25,0.0,1.0
1995-09-18,5.37,5.37,5.25,5.25,20000,2148.0,2148.0,2100.0,2100.0,50,0.0,1.0
1995-09-19,5.25,5.25,5.25,5.25,10000,2100.0,2100.0,2100.0,2100.0,25,0.0,1.0
1995-09-20,5.25,5.25,5.25,5.25,400,2100.0,2100.0,2100.0,2100.0,1,0.0,1.0
1995-09-21,5.37,5.37,5.25,5.25,10000,2148.0,2148.0,2100.0,2100.0,25,0.0,1.0
1995-09-22,5.375,5.375,5.375,5.375,0,2150.0,2150.0,2150.0,2150.0,0,0.0,1.0
1995-09-25,5.375,5.375,5.375,5.375,0,2150.0,2150.0,2150.0,2150.0,0,0.0,1.0
1995-09-26,5.25,5.5,5.25,5.5,600,2100.0,2200.0,2100.0,2200.0,1.5,0.0,1.0
1995-09-27,5.25,5.37,5.25,5.37,10000,2100.0,2148.0,2100.0,2148.0,25,0.0,1.0
1995-09-28,5.25,5.25,5.25,5.25,0,2100.0,2100.0,2100.0,2100.0,0,0.0,1.0
1995-09-29,5.25,5.25,5.25,5.25,10700,2100.0,2100.0,2100.0,2100.0,26.75,0.0,1.0
1995-10-02,5.37,5.37,5.25,5.25,10000,2148.0,2148.0,2100.0,2100.0,25,0.0,1.0
1995-10-03,5.25,5.25,5.25,5.25,20300,2100.0,2100.0,2100.0,2100.0,50.75,0.0,1.0
1995-10-04,5.25,5.25,5.25,5.25,3000,2100.0,2100.0,2100.0,2100.0,7.5,0.0,1.0
1995-10-05,5.25,5.25,5.25,5.25,1200,2100.0,2100.0,2100.0,2100.0,3,0.0,1.0
1995-10-06,5.0,5.37,5.0,5.37,10000,2000.0,2148.0,2000.0,2148.0,25,0.0,1.0
1995-10-09,5.25,5.25,5.0,5.0,5200,2100.0,2100.0,2000.0,2000.0,13,0.0,1.0
1995-10-10,5.0,5.0,5.0,5.0,600,2000.0,2000.0,2000.0,2000.0,1.5,0.0,1.0
1995-10-11,5.0,5.0,5.0,5.0,1100,2000.0,2000.0,2000.0,2000.0,2.75,0.0,1.0
1995-10-12,5.0,5.0,5.0,5.0,800,2000.0,2000.0,2000.0,2000.0,2,0.0,1.0
1995-10-13,5.37,5.37,5.0,5.0,6700,2148.0,2148.0,2000.0,2000.0,16.75,0.0,1.0
1995-10-16,5.0,5.0,5.0,5.0,200,2000.0,2000.0,2000.0,2000.0,0.5,0.0,1.0
1995-10-17,5.0,5.0,5.0,5.0,0,2000.0,2000.0,2000.0,2000.0,0,0.0,1.0
1995-10-18,5.0,5.0,5.0,5.0,400,2000.0,2000.0,2000.0,2000.0,1,0.0,1.0
1995-10-19,5.0,5.0,5.0,5.0,0,2000.0,2000.0,2000.0,2000.0,0,0.0,1.0
1995-10-20,5.0,5.0,5.0,5.0,2000,2000.0,2000.0,2000.0,2000.0,5,0.0,1.0
1995-10-23,5.0,5.0,5.0,5.0,100,2000.0,2000.0,2000.0,2000.0,0.25,0.0,1.0
1995-10-24,5.0,5.0,5.0,5.0,500,2000.0,2000.0,2000.0,2000.0,1.25,0.0,1.0
1995-10-25,5.0,5.0,5.0,5.0,0,2000.0,2000.0,2000.0,2000.0,0,0.0,1.0
1995-10-26,5.0,5.0,5.0,5.0,0,2000.0,2000.0,2000.0,2000.0,0,0.0,1.0
1995-10-27,5.0,5.37,5.0,5.37,500,2000.0,2148.0,2000.0,2148.0,1.25,0.0,1.0
1995-10-30,5.0,5.0,5.0,5.0,10000,2000.0,2000.0,2000.0,2000.0,25,0.0,1.0
1995-10-31,5.34,5.34,5.12,5.25,30000,2136.0,2136.0,2048.0,2100.0,75,0.0,1.0
1995-11-01,5.5,5.5,5.125,5.125,52900,2200.0,2200.0,2050.0,2050.0,132.25,0.0,1.0
1995-11-02,5.375,5.375,5.25,5.25,23300,2150.0,2150.0,2100.0,2100.0,58.25,0.0,1.0
1995-11-03,5.25,5.62,5.25,5.25,30000,2100.0,2248.0,2100.0,2100.0,75,0.0,1.0
1995-11-06,5.22,5.37,5.22,5.25,9000,2088.0,2148.0,2088.0,2100.0,22.5,0.0,1.0
1995-11-07,5.25,5.37,5.25,5.37,10000,2100.0,2148.0,2100.0,2148.0,25,0.0,1.0
1995-11-08,5.37,5.5,5.25,5.25,30000,2148.0,2200.0,2100.0,2100.0,75,0.0,1.0
1995-11-09,5.25,5.5,5.25,5.5,6000,2100.0,2200.0,2100.0,2200.0,15,0.0,1.0
1995-11-10,5.37,5.5,5.37,5.5,20000,2148.0,2200.0,2148.0,2200.0,50,0.0,1.0
1995-11-13,5.37,5.5,5.31,5.5,40000,2148.0,2200.0,2124.0,2200.0,100,0.0,1.0
1995-11-14,5.31,5.5,5.31,5.5,20000,2124.0,2200.0,2124.0,2200.0,50,0.0,1.0
1995-11-15,5.47,5.62,5.37,5.5,100000,2188.0,2248.0,2148.0,2200.0,250,0.0,1.0
1995-11-16,5.37,5.5,5.37,5.5,20000,2148.0,2200.0,2148.0,2200.0,50,0.0,1.0
1995-11-17,5.44,5.5,5.44,5.44,10000,2176.0,2200.0,2176.0,2176.0,25,0.0,1.0
1995-11-20,5.47,5.5,5.44,5.5,2600,2188.0,2200.0,2176.0,2200.0,6.5,0.0,1.0
1995-11-21,5.62,5.62,5.5,5.5,7100,2248.0,2248.0,2200.0,2200.0,17.75,0.0,1.0
1995-11-22,5.69,5.75,5.5,5.62,20000,2276.0,2300.0,2200.0,2248.0,50,0.0,1.0
1995-11-24,5.69,5.69,5.69,5.69,0,2276.0,2276.0,2276.0,2276.0,0,0.0,1.0
1995-11-27,5.87,5.87,5.62,5.75,20000,2348.0,2348.0,2248.0,2300.0,50,0.0,1.0
1995-11-28,5.81,5.87,5.75,5.75,10000,2324.0,2348.0,2300.0,2300.0,25,0.0,1.0
1995-11-29,5.75,5.87,5.75,5.87,20000,2300.0,2348.0,2300.0,2348.0,50,0.0,1.0
1995-11-30,6.25,6.5,5.87,6.0,50000,2500.0,2600.0,2348.0,2400.0,125,0.0,1.0
1995-12-01,6.5,6.62,6.25,6.47,60000,2600.0,2648.0,2500.0,2588.0,150,0.0,1.0
1995-12-04,6.56,6.75,6.37,6.75,40000,2624.0,2700.0,2548.0,2700.0,100,0.0,1.0
1995-12-05,6.75,6.75,6.37,6.75,9600,2700.0,2700.0,2548.0,2700.0,24,0.0,1.0
1995-12-06,6.62,6.87,6.37,6.37,10000,2648.0,2748.0,2548.0,2548.0,25,0.0,1.0
1995-12-07,6.75,6.75,6.5,6.5,4400,2700.0,2700.0,2600.0,2600.0,11,0.0,1.0
1995-12-08,6.87,6.87,6.5,6.5,2500,2748.0,2748.0,2600.0,2600.0,6.25,0.0,1.0
1995-12-11,6.75,6.87,6.5,6.5,5200,2700.0,2748.0,2600.0,2600.0,13,0.0,1.0
1995-12-12,6.37,6.5,6.37,6.5,20000,2548.0,2600.0,2548.0,2600.0,50,0.0,1.0
1995-12-13,6.12,6.62,6.12,6.37,40000,2448.0,2648.0,2448.0,2548.0,100,0.0,1.0
1995-12-14,6.25,6.62,6.25,6.62,40000,2500.0,2648.0,2500.0,2648.0,100,0.0,1.0
1995-12-15,6.44,6.56,6.12,6.25,100000,2576.0,2624.0,2448.0,2500.0,250,0.0,1.0
1995-12-18,6.5,6.62,6.25,6.62,40000,2600.0,2648.0,2500.0,2648.0,100,0.0,1.0
1995-12-19,6.3,6.3,6.25,6.25,20000,2520.0,2520.0,2500.0,2500.0,50,0.0,1.0
1995-12-20,6.5,6.62,6.25,6.62,10000,2600.0,2648.0,2500.0,2648.0,25,0.0,1.0
1995-12-21,6.5,6.5,6.25,6.5,23400,2600.0,2600.0,2500.0,2600.0,58.5,0.0,1.0
1995-12-22,6.5,6.5,6.25,6.5,5300,2600.0,2600.0,2500.0,2600.0,13.25,0.0,1.0
1995-12-26,6.25,6.5,6.25,6.37,1900,2500.0,2600.0,2500.0,2548.0,4.75,0.0,1.0
1995-12-27,6.44,6.44,6.25,6.25,10000,2576.0,2576.0,2500.0,2500.0,25,0.0,1.0
1995-12-28,6.37,6.5,6.25,6.25,20000,2548.0,2600.0,2500.0,2500.0,50,0.0,1.0
1995-12-29,6.25,6.25,6.25,6.25,10000,2500.0,2500.0,2500.0,2500.0,25,0.0,1.0
1996-01-02,6.0,6.25,6.0,6.25,20000,2400.0,2500.0,2400.0,2500.0,50,0.0,1.0
1996-01-03,5.25,6.0,5.25,5.75,50000,2100.0,2400.0,2100.0,2300.0,125,0.0,1.0
1996-01-04,5.37,5.5,5.0,5.12,110000,2148.0,2200.0,2000.0,2048.0,275,0.0,1.0
1996-01-05,5.0,5.25,5.0,5.25,70000,2000.0,2100.0,2000.0,2100.0,175,0.0,1.0
1996-01-08,5.25,5.25,5.0,5.12,60000,2100.0,2100.0,2000.0,2048.0,150,0.0,1.0
1996-01-09,5.37,5.5,5.0,5.25,90000,2148.0,2200.0,2000.0,2100.0,225,0.0,1.0
1996-01-10,5.37,5.5,5.25,5.5,10000,2148.0,2200.0,2100.0,2200.0,25,0.0,1.0
1996-01-11,5.5,5.5,5.31,5.5,10000,2200.0,2200.0,2124.0,2200.0,25,0.0,1.0
1996-01-12,5.87,5.87,5.5,5.5,50000,2348.0,2348.0,2200.0,2200.0,125,0.0,1.0
1996-01-15,5.375,5.375,5.375,5.375,0,2150.0,2150.0,2150.0,2150.0,0,0.0,1.0
1996-01-16,5.375,5.375,5.375,5.375,0,2150.0,2150.0,2150.0,2150.0,0,0.0,1.0
1996-01-17,5.72,6.0,5.62,5.75,20000,2288.0,2400.0,2248.0,2300.0,50,0.0,1.0
1996-01-18,6.0,6.0,5.75,5.75,10000,2400.0,2400.0,2300.0,2300.0,25,0.0,1.0
1996-01-19,5.62,5.75,5.5,5.62,40000,2248.0,2300.0,2200.0,2248.0,100,0.0,1.0
1996-01-22,6.0,6.0,5.62,5.62,40000,2400.0,2400.0,2248.0,2248.0,100,0.0,1.0
1996-01-23,5.69,6.0,5.69,6.0,20000,2276.0,2400.0,2276.0,2400.0,50,0.0,1.0
1996-01-24,5.56,5.87,5.5,5.62,47400,2224.0,2348.0,2200.0,2248.0,118.5,0.0,1.0
1996-01-25,5.87,6.0,5.56,5.62,20000,2348.0,2400.0,2224.0,2248.0,50,0.0,1.0
1996-01-26,5.5625,5.875,5.5,5.625,7700,2225.0,2350.0,2200.0,2250.0,19.25,0.0,1.0
1996-01-29,5.5625,5.5625,5.5625,5.5625,0,2225.0,2225.0,2225.0,2225.0,0,0.0,1.0
1996-01-30,5.56,5.81,5.56,5.81,0,2224.0,2324.0,2224.0,2324.0,0,0.0,1.0
1996-01-31,5.59,5.59,5.56,5.56,1200,2236.0,2236.0,2224.0,2224.0,3,0.0,1.0
1996-02-01,5.56,5.87,5.56,5.87,5000,2224.0,2348.0,2224.0,2348.0,12.5,0.0,1.0
1996-02-02,5.5938,5.5938,5.5625,5.5625,7400,2237.52,2237.52,2225.0,2225.0,18.5,0.0,1.0
1996-02-05,5.5625,5.5625,5.5625,5.5625,400,2225.0,2225.0,2225.0,2225.0,1,0.0,1.0
1996-02-06,5.5625,5.5625,5.5625,5.5625,7100,2225.0,2225.0,2225.0,2225.0,17.75,0.0,1.0
1996-02-07,5.37,5.59,5.12,5.56,20000,2148.0,2236.0,2048.0,2224.0,50,0.0,1.0
1996-02-08,5.62,5.62,5.37,5.37,10000,2248.0,2248.0,2148.0,2148.0,25,0.0,1.0
1996-02-09,5.62,5.62,5.62,5.62,0,2248.0,2248.0,2248.0,2248.0,0,0.0,1.0
1996-02-12,5.25,5.25,5.25,5.25,1900,2100.0,2100.0,2100.0,2100.0,4.75,0.0,1.0
1996-02-13,5.25,5.62,5.25,5.25,3200,2100.0,2248.0,2100.0,2100.0,8,0.0,1.0
1996-02-14,5.69,5.75,5.37,5.62,20000,2276.0,2300.0,2148.0,2248.0,50,0.0,1.0
1996-02-15,5.62,5.69,5.5,5.5,20000,2248.0,2276.0,2200.0,2200.0,50,0.0,1.0
1996-02-16,5.37,5.5,5.37,5.5,3600,2148.0,2200.0,2148.0,2200.0,9,0.0,1.0
1996-02-20,5.37,5.37,5.37,5.37,0,2148.0,2148.0,2148.0,2148.0,0,0.0,1.0
1996-02-21,5.44,5.44,5.37,5.37,700,2176.0,2176.0,2148.0,2148.0,1.75,0.0,1.0
1996-02-22,5.44,5.44,5.44,5.44,0,2176.0,2176.0,2176.0,2176.0,0,0.0,1.0
1996-02-23,5.62,5.62,5.62,5.62,2000,2248.0,2248.0,2248.0,2248.0,5,0.0,1.0
1996-02-26,5.12,5.44,5.12,5.44,90000,2048.0,2176.0,2048.0,2176.0,225,0.0,1.0
1996-02-27,5.0,5.25,5.0,5.25,30000,2000.0,2100.0,2000.0,2100.0,75,0.0,1.0
1996-02-28,4.37,5.0,4.37,5.0,60000,1748.0,2000.0,1748.0,2000.0,150,0.0,1.0
1996-02-29,3.87,4.62,3.87,4.31,100000,1548.0,1848.0,1548.0,1724.0,250,0.0,1.0
1996-03-01,3.44,4.0,2.87,3.87,100000,1376.0,1600.0,1148.0,1548.0,250,0.0,1.0
1996-03-04,3.19,3.25,3.12,3.25,10000,1276.0,1300.0,1248.0,1300.0,25,0.0,1.0
1996-03-05,3.37,3.37,3.31,3.31,0,1348.0,1348.0,1324.0,1324.0,0,0.0,1.0
1996-03-06,3.25,3.25,3.12,3.12,12500,1300.0,1300.0,1248.0,1248.0,31.25,0.0,1.0
1996-03-07,3.375,3.375,3.3125,3.3125,6000,1350.0,1350.0,1325.0,1325.0,15,0.0,1.0
1996-03-08,3.25,3.25,3.125,3.125,4200,1300.0,1300.0,1250.0,1250.0,10.5,0.0,1.0
1996-03-11,2.87,3.0,2.75,3.0,10000,1148.0,1200.0,1100.0,1200.0,25,0.0,1.0
1996-03-12,2.37,2.81,2.37,2.81,50000,948.0,1124.0,948.0,1124.0,125,0.0,1.0
1996-03-13,2.37,2.37,2.25,2.37,50000,948.0,948.0,900.0,948.0,125,0.0,1.0
1996-03-14,2.37,2.37,2.25,2.25,10000,948.0,948.0,900.0,900.0,25,0.0,1.0
1996-03-15,2.31,2.44,2.25,2.25,50000,924.0,976.0,900.0,900.0,125,0.0,1.0
1996-03-18,2.22,2.34,2.22,2.28,20000,888.0,936.0,888.0,912.0,50,0.0,1.0
1996-03-19,2.19,2.22,2.16,2.22,40000,876.0,888.0,864.0,888.0,100,0.0,1.0
1996-03-20,2.12,2.16,2.12,2.16,40000,848.0,864.0,848.0,864.0,100,0.0,1.0
1996-03-21,1.94,2.06,1.94,2.06,10000,776.0,824.0,776.0,824.0,25,0.0,1.0
1996-03-22,2.09,2.31,1.97,1.97,120000,836.0,924.0,788.0,788.0,300,0.0,1.0
1996-03-25,1.97,2.12,1.91,2.12,100000,788.0,848.0,764.0,848.0,250,0.0,1.0
1996-03-26,2.0,2.0,1.94,1.94,10000,800.0,800.0,776.0,776.0,25,0.0,1.0
1996-03-27,2.03,2.09,2.0,2.0,70000,812.0,836.0,800.0,800.0,175,0.0,1.0
1996-03-28,1.97,2.03,1.97,2.0,50000,788.0,812.0,788.0,800.0,125,0.0,1.0
1996-03-29,2.0,2.03,2.0,2.03,71100,800.0,812.0,800.0,812.0,177.75,0.0,1.0
1996-04-01,1.97,1.97,1.97,1.97,0,788.0,788.0,788.0,788.0,0,0.0,1.0
1996-04-02,1.81,1.97,1.81,1.97,10000,724.0,788.0,724.0,788.0,25,0.0,1.0
1996-04-03,1.94,1.94,1.94,1.94,17800,776.0,776.0,776.0,776.0,44.5,0.0,1.0
1996-04-04,1.78,1.81,1.78,1.81,500,712.0,724.0,712.0,724.0,1.25,0.0,1.0
1996-04-08,1.94,1.94,1.94,1.94,0,776.0,776.0,776.0,776.0,0,0.0,1.0
1996-04-09,1.62,1.72,1.62,1.72,4000,648.0,688.0,648.0,688.0,10,0.0,1.0
1996-04-10,1.37,1.62,1.37,1.62,20000,548.0,648.0,548.0,648.0,50,0.0,1.0
1996-04-11,1.22,1.47,1.22,1.47,40000,488.0,588.0,488.0,588.0,100,0.0,1.0
1996-04-12,1.37,1.37,1.16,1.16,40000,548.0,548.0,464.0,464.0,100,0.0,1.0
1996-04-15,1.19,1.37,1.16,1.37,20000,476.0,548.0,464.0,548.0,50,0.0,1.0
1996-04-16,1.31,1.31,1.31,1.31,23200,524.0,524.0,524.0,524.0,58,0.0,1.0
1996-04-17,1.19,1.31,1.12,1.31,140000,476.0,524.0,448.0,524.0,350,0.0,1.0
1996-04-18,1.16,1.22,1.16,1.16,50000,464.0,488.0,464.0,464.0,125,0.0,1.0
1996-04-19,1.19,1.22,1.12,1.16,270000,476.0,488.0,448.0,464.0,675,0.0,1.0
1996-04-22,1.09,1.16,1.09,1.12,20000,436.0,464.0,436.0,448.0,50,0.0,1.0
1996-04-23,1.03,1.12,1.02,1.12,300000,412.0,448.0,408.0,448.0,750,0.0,1.0
1996-04-24,1.03,1.03,0.97,1.03,880000,412.0,412.0,388.0,412.0,2200,0.0,1.0
1996-04-25,1.0,1.03,0.98,1.03,520000,400.0,412.0,392.0,412.0,1300,0.0,1.0
1996-04-26,0.91,1.0,0.87,1.0,480000,364.0,400.0,348.0,400.0,1200,0.0,1.0
1996-04-29,0.81,0.91,0.81,0.91,270000,324.0,364.0,324.0,364.0,675,0.0,1.0
1996-04-30,0.75,0.84,0.75,0.81,1190000,300.0,336.0,300.0,324.0,2975,0.0,1.0
1996-05-01,0.72,0.81,0.72,0.81,1000000,288.0,324.0,288.0,324.0,2500,0.0,1.0
1996-05-02,0.72,0.75,0.69,0.75,790000,288.0,300.0,276.0,300.0,1975,0.0,1.0
1996-05-03,0.69,0.72,0.66,0.72,430000,276.0,288.0,264.0,288.0,1075,0.0,1.0
1996-05-06,0.62,0.69,0.61,0.69,490000,248.0,276.0,244.0,276.0,1225,0.0,1.0
1996-05-07,0.56,0.62,0.53,0.62,550000,224.0,248.0,212.0,248.0,1375,0.0,1.0
1996-05-08,0.56,0.59,0.53,0.59,1460000,224.0,236.0,212.0,236.0,3650,0.0,1.0
1996-05-09,0.53,0.56,0.5,0.56,860000,212.0,224.0,200.0,224.0,2150,0.0,1.0
1996-05-10,0.53,0.56,0.5,0.5,400000,212.0,224.0,200.0,200.0,1000,0.0,1.0
1996-05-13,0.52,0.53,0.5,0.53,810000,208.0,212.0,200.0,212.0,2025,0.0,1.0
1996-05-14,0.53,0.53,0.5,0.53,1310000,212.0,212.0,200.0,212.0,3275,0.0,1.0
1996-05-15,0.52,0.53,0.5,0.53,1080000,208.0,212.0,200.0,212.0,2700,0.0,1.0
1996-05-16,0.5,0.53,0.48,0.5,980000,200.0,212.0,192.0,200.0,2450,0.0,1.0
1996-05-17,0.47,0.5,0.44,0.5,630000,188.0,200.0,176.0,200.0,1575,0.0,1.0
1996-05-20,0.42,0.47,0.41,0.47,2260000,168.0,188.0,164.0,188.0,5650,0.0,1.0
1996-05-21,0.41,0.44,0.37,0.44,2300000,164.0,176.0,148.0,176.0,5750,0.0,1.0
1996-05-22,0.37,0.41,0.37,0.37,7750000,148.0,164.0,148.0,148.0,19375,0.0,1.0
1996-05-23,0.4063,0.5313,0.375,0.4375,2300000,162.52,212.52,150.0,175.0,5750,0.0,1.0
1996-05-24,0.69,0.81,0.62,0.75,10010000,276.0,324.0,248.0,300.0,25025,0.0,1.0
1996-05-28,0.375,0.375,0.375,0.375,5100000,150.0,150.0,150.0,150.0,12750,0.0,1.0
1996-05-29,0.56,0.59,0.53,0.59,1860000,224.0,236.0,212.0,236.0,4650,0.0,1.0
1996-05-30,0.69,0.72,0.5,0.56,2410000,276.0,288.0,200.0,224.0,6025,0.0,1.0
1996-05-31,0.72,0.75,0.62,0.72,2070000,288.0,300.0,248.0,288.0,5175,0.0,1.0
1996-06-03,0.69,0.75,0.62,0.72,1010000,276.0,300.0,248.0,288.0,2525,0.0,1.0
1996-06-04,0.62,0.69,0.59,0.69,840000,248.0,276.0,236.0,276.0,2100,0.0,1.0
1996-06-05,0.72,0.72,0.59,0.66,870000,288.0,288.0,236.0,264.0,2175,0.0,1.0
1996-06-06,0.69,0.75,0.62,0.72,930000,276.0,300.0,248.0,288.0,2325,0.0,1.0
1996-06-07,0.66,0.69,0.59,0.59,550000,264.0,276.0,236.0,236.0,1375,0.0,1.0
1996-06-10,0.62,0.72,0.62,0.66,730000,248.0,288.0,248.0,264.0,1825,0.0,1.0
1996-06-11,0.69,0.72,0.62,0.62,790000,276.0,288.0,248.0,248.0,1975,0.0,1.0
1996-06-12,0.6875,0.7188,0.625,0.625,799000,275.0,287.52,250.0,250.0,1997.5,0.0,1.0
1996-06-13,0.625,0.6875,0.625,0.6563,784100,250.0,275.0,250.0,262.52,1960.25,0.0,1.0
1996-06-14,0.69,0.69,0.62,0.66,1280000,276.0,276.0,248.0,264.0,3200,0.0,1.0
1996-06-17,0.75,0.78,0.66,0.69,3500000,300.0,312.0,264.0,276.0,8750,0.0,1.0
1996-06-18,0.66,0.75,0.66,0.75,890000,264.0,300.0,264.0,300.0,2225,0.0,1.0
1996-06-19,0.62,0.69,0.62,0.66,620000,248.0,276.0,248.0,264.0,1550,0.0,1.0
1996-06-20,0.62,0.69,0.62,0.62,480000,248.0,276.0,248.0,248.0,1200,0.0,1.0
1996-06-21,0.62,0.66,0.59,0.62,710000,248.0,264.0,236.0,248.0,1775,0.0,1.0
1996-06-24,0.69,0.69,0.59,0.62,590000,276.0,276.0,236.0,248.0,1475,0.0,1.0
1996-06-25,0.66,0.69,0.62,0.69,440000,264.0,276.0,248.0,276.0,1100,0.0,1.0
1996-06-26,0.61,0.66,0.59,0.66,390000,244.0,264.0,236.0,264.0,975,0.0,1.0
1996-06-27,0.62,0.66,0.59,0.62,550000,248.0,264.0,236.0,248.0,1375,0.0,1.0
1996-06-28,0.62,0.66,0.62,0.62,330000,248.0,264.0,248.0,248.0,825,0.0,1.0
1996-07-01,0.56,0.62,0.56,0.62,140000,224.0,248.0,224.0,248.0,350,0.0,1.0
1996-07-02,0.56,0.62,0.53,0.62,380000,224.0,248.0,212.0,248.0,950,0.0,1.0
1996-07-03,0.5625,0.625,0.5625,0.625,145200,225.0,250.0,225.0,250.0,363,0.0,1.0
1996-07-05,0.5313,0.5938,0.5313,0.5625,234600,212.52,237.52,212.52,225.0,586.5,0.0,1.0
1996-07-08,0.52,0.56,0.47,0.56,880000,208.0,224.0,188.0,224.0,2200,0.0,1.0
1996-07-09,0.5313,0.5313,0.5313,0.5313,170000,212.52,212.52,212.52,212.52,425,0.0,1.0
1996-07-10,0.5156,0.5625,0.4688,0.5625,880800,206.24,225.0,187.52,225.0,2202,0.0,1.0
1996-07-11,0.5313,0.5313,0.4688,0.5,144900,212.52,212.52,187.52,200.0,362.25,0.0,1.0
1996-07-12,0.5,0.5313,0.4688,0.5313,183300,200.0,212.52,187.52,212.52,458.25,0.0,1.0
1996-07-15,0.41,0.53,0.41,0.53,250000,164.0,212.0,164.0,212.0,625,0.0,1.0
1996-07-16,0.41,0.47,0.37,0.41,320000,164.0,188.0,148.0,164.0,800,0.0,1.0
1996-07-17,0.44,0.47,0.41,0.44,420000,176.0,188.0,164.0,176.0,1050,0.0,1.0
1996-07-18,0.53,0.53,0.41,0.41,700000,212.0,212.0,164.0,164.0,1750,0.0,1.0
1996-07-19,0.48,0.53,0.47,0.53,140000,192.0,212.0,188.0,212.0,350,0.0,1.0
1996-07-22,0.44,0.53,0.41,0.47,180000,176.0,212.0,164.0,188.0,450,0.0,1.0
1996-07-23,0.44,0.47,0.42,0.44,210000,176.0,188.0,168.0,176.0,525,0.0,1.0
1996-07-24,0.41,0.44,0.37,0.44,710000,164.0,176.0,148.0,176.0,1775,0.0,1.0
1996-07-25,0.41,0.44,0.37,0.39,290000,164.0,176.0,148.0,156.0,725,0.0,1.0
1996-07-26,0.44,0.44,0.37,0.44,140000,176.0,176.0,148.0,176.0,350,0.0,1.0
1996-07-29,0.41,0.44,0.37,0.44,430000,164.0,176.0,148.0,176.0,1075,0.0,1.0
1996-07-30,0.41,0.41,0.34,0.37,540000,164.0,164.0,136.0,148.0,1350,0.0,1.0
1996-07-31,0.37,0.41,0.37,0.37,270000,148.0,164.0,148.0,148.0,675,0.0,1.0
1996-08-01,0.41,0.44,0.37,0.41,820000,164.0,176.0,148.0,164.0,2050,0.0,1.0
1996-08-02,0.47,0.53,0.41,0.44,810000,188.0,212.0,164.0,176.0,2025,0.0,1.0
1996-08-05,0.47,0.53,0.47,0.53,220000,188.0,212.0,188.0,212.0,550,0.0,1.0
1996-08-06,0.47,0.5,0.47,0.5,60000,188.0,200.0,188.0,200.0,150,0.0,1.0
1996-08-07,0.44,0.5,0.44,0.47,70000,176.0,200.0,176.0,188.0,175,0.0,1.0
1996-08-08,0.4688,0.5,0.4688,0.5,66100,187.52,200.0,187.52,200.0,165.25,0.0,1.0
1996-08-09,0.4375,0.5,0.4375,0.4688,78000,175.0,200.0,175.0,187.52,195,0.0,1.0
1996-08-12,0.42,0.47,0.41,0.47,50000,168.0,188.0,164.0,188.0,125,0.0,1.0
1996-08-13,0.41,0.44,0.41,0.44,60000,164.0,176.0,164.0,176.0,150,0.0,1.0
1996-08-14,0.5,0.53,0.44,0.53,630000,200.0,212.0,176.0,212.0,1575,0.0,1.0
1996-08-15,0.5,0.53,0.47,0.53,190000,200.0,212.0,188.0,212.0,475,0.0,1.0
1996-08-16,0.45,0.5,0.44,0.5,240000,180.0,200.0,176.0,200.0,600,0.0,1.0
1996-08-19,0.41,0.47,0.41,0.44,150000,164.0,188.0,164.0,176.0,375,0.0,1.0
1996-08-20,0.44,0.44,0.41,0.44,90000,176.0,176.0,164.0,176.0,225,0.0,1.0
1996-08-21,0.41,0.47,0.41,0.44,40000,164.0,188.0,164.0,176.0,100,0.0,1.0
1996-08-22,0.4375,0.4375,0.4063,0.4375,92900,175.0,175.0,162.52,175.0,232.25,0.0,1.0
1996-08-23,0.4063,0.4688,0.4063,0.4375,43600,162.52,187.52,162.52,175.0,109,0.0,1.0
1996-08-26,0.44,0.44,0.41,0.44,120000,176.0,176.0,164.0,176.0,300,0.0,1.0
1996-08-27,0.39,0.44,0.37,0.44,340000,156.0,176.0,148.0,176.0,850,0.0,1.0
1996-08-28,0.39,0.41,0.37,0.41,140000,156.0,164.0,148.0,164.0,350,0.0,1.0
1996-08-29,0.41,0.44,0.37,0.41,70000,164.0,176.0,148.0,164.0,175,0.0,1.0
1996-08-30,0.44,0.44,0.41,0.44,90000,176.0,176.0,164.0,176.0,225,0.0,1.0
1996-09-03,0.47,0.47,0.41,0.44,80000,188.0,188.0,164.0,176.0,200,0.0,1.0
1996-09-04,0.45,0.47,0.44,0.47,130000,180.0,188.0,176.0,188.0,325,0.0,1.0
1996-09-05,0.44,0.47,0.41,0.47,90000,176.0,188.0,164.0,188.0,225,0.0,1.0
1996-09-06,0.44,0.44,0.41,0.44,150000,176.0,176.0,164.0,176.0,375,0.0,1.0
1996-09-09,0.41,0.44,0.41,0.44,180000,164.0,176.0,164.0,176.0,450,0.0,1.0
1996-09-10,0.41,0.44,0.37,0.41,360000,164.0,176.0,148.0,164.0,900,0.0,1.0
1996-09-11,0.37,0.41,0.37,0.41,60000,148.0,164.0,148.0,164.0,150,0.0,1.0
1996-09-12,0.44,0.44,0.37,0.41,290000,176.0,176.0,148.0,164.0,725,0.0,1.0
1996-09-13,0.5,0.5,0.41,0.44,540000,200.0,200.0,164.0,176.0,1350,0.0,1.0
1996-09-16,0.47,0.5,0.41,0.5,50000,188.0,200.0,164.0,200.0,125,0.0,1.0
1996-09-17,0.41,0.47,0.41,0.41,60000,164.0,188.0,164.0,164.0,150,0.0,1.0
1996-09-18,0.44,0.47,0.41,0.44,60000,176.0,188.0,164.0,176.0,150,0.0,1.0
1996-09-19,0.41,0.44,0.41,0.41,90000,164.0,176.0,164.0,164.0,225,0.0,1.0
1996-09-20,0.41,0.44,0.37,0.41,80000,164.0,176.0,148.0,164.0,200,0.0,1.0
1996-09-23,0.41,0.47,0.41,0.44,70000,164.0,188.0,164.0,176.0,175,0.0,1.0
1996-09-24,0.44,0.47,0.41,0.47,90000,176.0,188.0,164.0,188.0,225,0.0,1.0
1996-09-25,0.37,0.44,0.37,0.37,130000,148.0,176.0,148.0,148.0,325,0.0,1.0
1996-09-26,0.44,0.44,0.37,0.44,40000,176.0,176.0,148.0,176.0,100,0.0,1.0
1996-09-27,0.37,0.44,0.37,0.44,10000,148.0,176.0,148.0,176.0,25,0.0,1.0
1996-09-30,0.5,0.5,0.41,0.44,200000,200.0,200.0,164.0,176.0,500,0.0,1.0
1996-10-01,0.47,0.5,0.41,0.5,140000,188.0,200.0,164.0,200.0,350,0.0,1.0
1996-10-02,0.44,0.47,0.41,0.41,40000,176.0,188.0,164.0,164.0,100,0.0,1.0
1996-10-03,0.41,0.44,0.41,0.41,50000,164.0,176.0,164.0,164.0,125,0.0,1.0
1996-10-04,0.41,0.44,0.41,0.44,80000,164.0,176.0,164.0,176.0,200,0.0,1.0
1996-10-07,0.44,0.47,0.41,0.41,100000,176.0,188.0,164.0,164.0,250,0.0,1.0
1996-10-08,0.42,0.47,0.41,0.41,80000,168.0,188.0,164.0,164.0,200,0.0,1.0
1996-10-09,0.41,0.45,0.41,0.41,220000,164.0,180.0,164.0,164.0,550,0.0,1.0
1996-10-10,0.42,0.53,0.41,0.41,160000,168.0,212.0,164.0,164.0,400,0.0,1.0
1996-10-11,0.44,0.44,0.41,0.41,80000,176.0,176.0,164.0,164.0,200,0.0,1.0
1996-10-14,0.4063,0.4063,0.4063,0.4063,230000,162.52,162.52,162.52,162.52,575,0.0,1.0
1996-10-15,0.4063,0.4063,0.4063,0.4063,120000,162.52,162.52,162.52,162.52,300,0.0,1.0
1996-10-16,0.44,0.44,0.37,0.37,50000,176.0,176.0,148.0,148.0,125,0.0,1.0
1996-10-17,0.41,0.44,0.37,0.44,80000,164.0,176.0,148.0,176.0,200,0.0,1.0
1996-10-18,0.4375,0.4375,0.375,0.375,59200,175.0,175.0,150.0,150.0,148,0.0,1.0
1996-10-21,0.4375,0.4375,0.4375,0.4375,160000,175.0,175.0,175.0,175.0,400,0.0,1.0
1996-10-22,0.4375,0.4375,0.4375,0.4375,170000,175.0,175.0,175.0,175.0,425,0.0,1.0
1996-10-23,0.4063,0.4063,0.375,0.375,164500,162.52,162.52,150.0,150.0,411.25,0.0,1.0
1996-10-24,0.37,0.41,0.34,0.34,60000,148.0,164.0,136.0,136.0,150,0.0,1.0
1996-10-25,0.37,0.41,0.34,0.41,140000,148.0,164.0,136.0,164.0,350,0.0,1.0
1996-10-28,0.41,0.41,0.37,0.41,140000,164.0,164.0,148.0,164.0,350,0.0,1.0
1996-10-29,0.34,0.41,0.34,0.37,170000,136.0,164.0,136.0,148.0,425,0.0,1.0
1996-10-30,0.34,0.41,0.34,0.41,50000,136.0,164.0,136.0,164.0,125,0.0,1.0
1996-10-31,0.34,0.41,0.34,0.34,150000,136.0,164.0,136.0,136.0,375,0.0,1.0
1996-11-01,0.3438,0.4063,0.3438,0.4063,57500,137.52,162.52,137.52,162.52,143.75,0.0,1.0
1996-11-04,0.3438,0.3438,0.3438,0.3438,30000,137.52,137.52,137.52,137.52,75,0.0,1.0
1996-11-05,0.41,0.41,0.34,0.34,60000,164.0,164.0,136.0,136.0,150,0.0,1.0
1996-11-06,0.37,0.41,0.34,0.34,120000,148.0,164.0,136.0,136.0,300,0.0,1.0
1996-11-07,0.375,0.4063,0.3438,0.3438,128300,150.0,162.52,137.52,137.52,320.75,0.0,1.0
1996-11-08,0.375,0.375,0.3125,0.375,155000,150.0,150.0,125.0,150.0,387.5,0.0,1.0
1996-11-11,0.33,0.37,0.31,0.37,230000,132.0,148.0,124.0,148.0,575,0.0,1.0
1996-11-12,0.34,0.36,0.31,0.31,300000,136.0,144.0,124.0,124.0,750,0.0,1.0
1996-11-13,0.34,0.37,0.34,0.37,100000,136.0,148.0,136.0,148.0,250,0.0,1.0
1996-11-14,0.41,0.44,0.34,0.37,1500000,164.0,176.0,136.0,148.0,3750,0.0,1.0
1996-11-15,0.34,0.37,0.34,0.34,830000,136.0,148.0,136.0,136.0,2075,0.0,1.0
1996-11-18,0.25,0.37,0.25,0.34,440000,100.0,148.0,100.0,136.0,1100,0.0,1.0
1996-11-19,0.31,0.34,0.25,0.25,630000,124.0,136.0,100.0,100.0,1575,0.0,1.0
1996-11-20,0.31,0.31,0.28,0.31,210000,124.0,124.0,112.0,124.0,525,0.0,1.0
1996-11-21,0.3125,0.3125,0.2813,0.3125,218300,125.0,125.0,112.52,125.0,545.75,0.0,1.0
1996-11-22,0.3438,0.3438,0.3125,0.3125,72400,137.52,137.52,125.0,125.0,181,0.0,1.0
1996-11-25,0.31,0.34,0.28,0.31,250000,124.0,136.0,112.0,124.0,625,0.0,1.0
1996-11-26,0.31,0.34,0.28,0.28,160000,124.0,136.0,112.0,112.0,400,0.0,1.0
1996-11-27,0.34,0.34,0.28,0.31,90000,136.0,136.0,112.0,124.0,225,0.0,1.0
1996-11-29,0.41,0.41,0.28,0.34,1390000,164.0,164.0,112.0,136.0,3475,0.0,1.0
1996-12-02,0.34,0.41,0.34,0.34,90000,136.0,164.0,136.0,136.0,225,0.0,1.0
1996-12-03,0.37,0.37,0.31,0.34,130000,148.0,148.0,124.0,136.0,325,0.0,1.0
1996-12-04,0.3438,0.3438,0.3438,0.3438,100000,137.52,137.52,137.52,137.52,250,0.0,1.0
1996-12-05,0.3438,0.3438,0.3438,0.3438,140000,137.52,137.52,137.52,137.52,350,0.0,1.0
1996-12-06,0.34,0.37,0.31,0.37,40000,136.0,148.0,124.0,148.0,100,0.0,1.0
1996-12-09,0.31,0.37,0.31,0.34,120000,124.0,148.0,124.0,136.0,300,0.0,1.0
1996-12-10,0.31,0.37,0.31,0.31,130000,124.0,148.0,124.0,124.0,325,0.0,1.0
1996-12-11,0.34,0.34,0.31,0.31,50000,136.0,136.0,124.0,124.0,125,0.0,1.0
1996-12-12,0.34,0.37,0.31,0.34,60000,136.0,148.0,124.0,136.0,150,0.0,1.0
1996-12-13,0.37,0.37,0.31,0.34,150000,148.0,148.0,124.0,136.0,375,0.0,1.0
1996-12-16,0.34,0.37,0.31,0.31,30000,136.0,148.0,124.0,124.0,75,0.0,1.0
1996-12-17,0.31,0.34,0.31,0.34,50000,124.0,136.0,124.0,136.0,125,0.0,1.0
1996-12-18,0.31,0.37,0.31,0.31,280000,124.0,148.0,124.0,124.0,700,0.0,1.0
1996-12-19,0.28,0.34,0.28,0.31,220000,112.0,136.0,112.0,124.0,550,0.0,1.0
1996-12-20,0.27,0.34,0.27,0.28,70000,108.0,136.0,108.0,112.0,175,0.0,1.0
1996-12-23,0.28,0.31,0.25,0.25,280000,112.0,124.0,100.0,100.0,700,0.0,1.0
1996-12-24,0.3438,0.3438,0.3438,0.3438,310000,137.52,137.52,137.52,137.52,775,0.0,1.0
1996-12-26,0.3438,0.3438,0.3438,0.3438,180000,137.52,137.52,137.52,137.52,450,0.0,1.0
1996-12-27,0.27,0.31,0.25,0.31,230000,108.0,124.0,100.0,124.0,575,0.0,1.0
1996-12-30,0.25,0.28,0.25,0.25,440000,100.0,112.0,100.0,100.0,1100,0.0,1.0
1996-12-31,0.28,0.28,0.25,0.28,390000,112.0,112.0,100.0,112.0,975,0.0,1.0
1997-01-02,0.28,0.34,0.25,0.31,100000,112.0,136.0,100.0,124.0,250,0.0,1.0
1997-01-03,0.31,0.31,0.25,0.25,50000,124.0,124.0,100.0,100.0,125,0.0,1.0
1997-01-06,0.31,0.34,0.28,0.34,70000,124.0,136.0,112.0,136.0,175,0.0,1.0
1997-01-07,0.34,0.34,0.28,0.28,220000,136.0,136.0,112.0,112.0,550,0.0,1.0
1997-01-08,0.34,0.34,0.28,0.31,180000,136.0,136.0,112.0,124.0,450,0.0,1.0
1997-01-09,0.28,0.34,0.28,0.34,40000,112.0,136.0,112.0,136.0,100,0.0,1.0
1997-01-10,0.28,0.34,0.28,0.28,80000,112.0,136.0,112.0,112.0,200,0.0,1.0
1997-01-13,0.31,0.34,0.28,0.28,170000,124.0,136.0,112.0,112.0,425,0.0,1.0
1997-01-14,0.28,0.31,0.25,0.31,80000,112.0,124.0,100.0,124.0,200,0.0,1.0
1997-01-15,0.28,0.31,0.25,0.28,30000,112.0,124.0,100.0,112.0,75,0.0,1.0
1997-01-16,0.2813,0.2813,0.2813,0.2813,450000,112.52,112.52,112.52,112.52,1125,0.0,1.0
1997-01-17,3.5,3.5,2.69,3.0,24000,1400.0,1400.0,1076.0,1200.0,60,0.0,1.0
1997-01-20,3.69,3.75,3.25,3.5,44000,1476.0,1500.0,1300.0,1400.0,110,0.0,1.0
1997-01-21,3.25,3.75,3.19,3.69,28000,1300.0,1500.0,1276.0,1476.0,70,0.0,1.0
1997-01-22,3.5,3.5,3.25,3.25,16000,1400.0,1400.0,1300.0,1300.0,40,0.0,1.0
1997-01-23,3.5,3.63,3.25,3.5,34000,1400.0,1452.0,1300.0,1400.0,85,0.0,1.0
1997-01-24,3.25,3.63,3.25,3.63,9000,1300.0,1452.0,1300.0,1452.0,22.5,0.0,1.0
1997-01-27,3.25,3.75,3.25,3.63,12000,1300.0,1500.0,1300.0,1452.0,30,0.0,1.0
1997-01-28,3.13,3.5,3.06,3.25,20000,1252.0,1400.0,1224.0,1300.0,50,0.0,1.0
1997-01-29,3.06,3.13,3.06,3.06,5000,1224.0,1252.0,1224.0,1224.0,12.5,0.0,1.0
1997-01-30,3.19,3.19,3.0,3.06,11000,1276.0,1276.0,1200.0,1224.0,27.5,0.0,1.0
1997-01-31,3.25,3.25,3.0,3.0,9000,1300.0,1300.0,1200.0,1200.0,22.5,0.0,1.0
1997-02-03,3.0,3.25,3.0,3.0,16000,1200.0,1300.0,1200.0,1200.0,40,0.0,1.0
1997-02-04,2.75,3.13,2.75,2.88,15000,1100.0,1252.0,1100.0,1152.0,37.5,0.0,1.0
1997-02-05,2.75,3.0,2.75,2.75,17000,1100.0,1200.0,1100.0,1100.0,42.5,0.0,1.0
1997-02-06,2.44,2.88,2.38,2.75,44000,976.0,1152.0,952.0,1100.0,110,0.0,1.0
1997-02-07,2.5,2.56,2.44,2.5,5000,1000.0,1024.0,976.0,1000.0,12.5,0.0,1.0
1997-02-10,2.44,2.56,2.44,2.44,2000,976.0,1024.0,976.0,976.0,5,0.0,1.0
1997-02-11,2.5,2.75,2.44,2.44,20000,1000.0,1100.0,976.0,976.0,50,0.0,1.0
1997-02-12,2.63,2.88,2.5,2.5,13000,1052.0,1152.0,1000.0,1000.0,32.5,0.0,1.0
1997-02-13,2.75,2.875,2.625,2.625,11000,1100.0,1150.0,1050.0,1050.0,27.5,0.0,1.0
1997-02-14,2.5,2.875,2.5,2.625,16000,1000.0,1150.0,1000.0,1050.0,40,0.0,1.0
1997-02-18,2.5,2.688,2.5,2.5,5100,1000.0,1075.2,1000.0,1000.0,12.75,0.0,1.0
1997-02-19,2.5,2.688,2.5,2.5,13600,1000.0,1075.2,1000.0,1000.0,34,0.0,1.0
1997-02-20,2.5,2.625,2.5,2.5,8000,1000.0,1050.0,1000.0,1000.0,20,0.0,1.0
1997-02-21,2.625,2.813,2.5,2.625,27000,1050.0,1125.2,1000.0,1050.0,67.5,0.0,1.0
1997-02-24,2.375,2.688,2.375,2.5,9000,950.0,1075.2,950.0,1000.0,22.5,0.0,1.0
1997-02-25,2.5,2.625,2.375,2.625,26000,1000.0,1050.0,950.0,1050.0,65,0.0,1.0
1997-02-26,2.5,2.875,2.5,2.5,9000,1000.0,1150.0,1000.0,1000.0,22.5,0.0,1.0
1997-02-27,2.5,2.625,2.438,2.5,12000,1000.0,1050.0,975.2,1000.0,30,0.0,1.0
1997-02-28,2.375,2.5,2.375,2.375,1100,950.0,1000.0,950.0,950.0,2.75,0.0,1.0
1997-03-03,2.375,2.5,2.375,2.375,600,950.0,1000.0,950.0,950.0,1.5,0.0,1.0
1997-03-04,2.375,2.5,2.25,2.5,28600,950.0,1000.0,900.0,1000.0,71.5,0.0,1.0
1997-03-05,2.063,2.375,1.938,2.188,51400,825.2,950.0,775.2,875.2,128.5,0.0,1.0
1997-03-06,2.125,2.125,2.0,2.125,25000,850.0,850.0,800.0,850.0,62.5,0.0,1.0
1997-03-07,2.063,2.125,1.938,2.0,7700,825.2,850.0,775.2,800.0,19.25,0.0,1.0
1997-03-10,1.813,2.0,1.813,1.813,30400,725.2,800.0,725.2,725.2,76,0.0,1.0
1997-03-11,1.938,1.938,1.813,1.938,17500,775.2,775.2,725.2,775.2,43.75,0.0,1.0
1997-03-12,1.938,2.0,1.938,1.938,10500,775.2,800.0,775.2,775.2,26.25,0.0,1.0
1997-03-13,2.063,2.063,1.938,1.938,8500,825.2,825.2,775.2,775.2,21.25,0.0,1.0
1997-03-14,2.0,2.125,1.938,1.938,26000,800.0,850.0,775.2,775.2,65,0.0,1.0
1997-03-17,2.25,2.375,2.0,2.313,188000,900.0,950.0,800.0,925.2,470,0.0,1.0
1997-03-18,2.25,2.313,2.25,2.25,2000,900.0,925.2,900.0,900.0,5,0.0,1.0
1997-03-19,2.313,2.313,2.313,2.313,800,925.2,925.2,925.2,925.2,2,0.0,1.0
1997-03-20,2.125,2.313,2.125,2.188,12000,850.0,925.2,850.0,875.2,30,0.0,1.0
1997-03-21,2.0,2.188,2.0,2.125,11000,800.0,875.2,800.0,850.0,27.5,0.0,1.0
1997-03-24,2.0,2.0,1.75,1.875,11000,800.0,800.0,700.0,750.0,27.5,0.0,1.0
1997-03-25,2.188,2.25,1.875,2.125,31500,875.2,900.0,750.0,850.0,78.75,0.0,1.0
1997-03-26,2.5,2.5,2.125,2.188,39000,1000.0,1000.0,850.0,875.2,97.5,0.0,1.0
1997-03-27,2.75,2.75,2.438,2.5,51000,1100.0,1100.0,975.2,1000.0,127.5,0.0,1.0
1997-03-31,2.5,2.75,2.438,2.688,30000,1000.0,1100.0,975.2,1075.2,75,0.0,1.0
1997-04-01,2.688,3.0,2.563,2.75,52900,1075.2,1200.0,1025.2,1100.0,132.25,0.0,1.0
1997-04-02,2.75,2.813,2.5,2.688,16000,1100.0,1125.2,1000.0,1075.2,40,0.0,1.0
1997-04-03,2.938,3.0,2.75,2.813,27300,1175.2,1200.0,1100.0,1125.2,68.25,0.0,1.0
1997-04-04,2.875,3.0,2.75,3.0,13000,1150.0,1200.0,1100.0,1200.0,32.5,0.0,1.0
1997-04-07,2.625,3.0,2.625,2.875,15000,1050.0,1200.0,1050.0,1150.0,37.5,0.0,1.0
1997-04-08,2.688,2.875,2.625,2.625,10700,1075.2,1150.0,1050.0,1050.0,26.75,0.0,1.0
1997-04-09,2.625,2.938,2.625,2.688,14000,1050.0,1175.2,1050.0,1075.2,35,0.0,1.0
1997-04-10,2.75,3.0,2.625,2.813,40000,1100.0,1200.0,1050.0,1125.2,100,0.0,1.0
1997-04-11,2.938,3.125,2.75,3.0,42800,1175.2,1250.0,1100.0,1200.0,107,0.0,1.0
1997-04-14,3.188,3.375,3.063,3.313,83100,1275.2,1350.0,1225.2,1325.2,207.75,0.0,1.0
1997-04-15,3.469,3.5,3.125,3.375,88500,1387.6,1400.0,1250.0,1350.0,221.25,0.0,1.0
1997-04-16,3.438,3.563,3.313,3.469,63800,1375.2,1425.2,1325.2,1387.6,159.5,0.0,1.0
1997-04-17,3.625,3.75,3.469,3.5,44000,1450.0,1500.0,1387.6,1400.0,110,0.0,1.0
1997-04-18,3.688,3.75,3.5,3.688,28100,1475.2,1500.0,1400.0,1475.2,70.25,0.0,1.0
1997-04-21,3.438,3.688,3.438,3.688,38300,1375.2,1475.2,1375.2,1475.2,95.75,0.0,1.0
1997-04-22,3.25,3.625,3.188,3.438,44000,1300.0,1450.0,1275.2,1375.2,110,0.0,1.0
1997-04-23,3.25,3.25,3.188,3.25,12000,1300.0,1300.0,1275.2,1300.0,30,0.0,1.0
1997-04-24,2.75,3.25,2.75,3.125,52000,1100.0,1300.0,1100.0,1250.0,130,0.0,1.0
1997-04-25,3.063,3.25,2.813,2.938,21900,1225.2,1300.0,1125.2,1175.2,54.75,0.0,1.0
1997-04-28,3.25,3.375,3.125,3.25,21000,1300.0,1350.0,1250.0,1300.0,52.5,0.0,1.0
1997-04-29,3.0,3.313,3.0,3.125,12000,1200.0,1325.2,1200.0,1250.0,30,0.0,1.0
1997-04-30,3.25,3.313,3.125,3.313,23000,1300.0,1325.2,1250.0,1325.2,57.5,0.0,1.0
1997-05-01,3.563,3.75,3.188,3.375,63800,1425.2,1500.0,1275.2,1350.0,159.5,0.0,1.0
1997-05-02,3.375,3.625,3.375,3.563,22000,1350.0,1450.0,1350.0,1425.2,55,0.0,1.0
1997-05-05,3.25,3.5,3.25,3.375,19000,1300.0,1400.0,1300.0,1350.0,47.5,0.0,1.0
1997-05-06,3.625,3.688,3.25,3.5,43000,1450.0,1475.2,1300.0,1400.0,107.5,0.0,1.0
1997-05-07,3.5,3.688,3.313,3.5,48700,1400.0,1475.2,1325.2,1400.0,121.75,0.0,1.0
1997-05-08,3.438,3.625,3.438,3.5,8800,1375.2,1450.0,1375.2,1400.0,22,0.0,1.0
1997-05-09,3.438,3.688,3.375,3.688,7600,1375.2,1475.2,1350.0,1475.2,19,0.0,1.0
1997-05-12,3.625,3.688,3.438,3.438,9400,1450.0,1475.2,1375.2,1375.2,23.5,0.0,1.0
1997-05-13,3.563,3.625,3.375,3.625,32600,1425.2,1450.0,1350.0,1450.0,81.5,0.0,1.0
1997-05-14,3.625,3.75,3.5,3.625,36000,1450.0,1500.0,1400.0,1450.0,90,0.0,1.0
1997-05-15,3.625,3.688,3.5,3.5,3000,1450.0,1475.2,1400.0,1400.0,7.5,0.0,1.0
1997-05-16,3.688,3.688,3.438,3.438,29000,1475.2,1475.2,1375.2,1375.2,72.5,0.0,1.0
1997-05-19,3.5,3.688,3.438,3.625,12000,1400.0,1475.2,1375.2,1450.0,30,0.0,1.0
1997-05-20,3.625,3.625,3.5,3.5,18000,1450.0,1450.0,1400.0,1400.0,45,0.0,1.0
1997-05-21,3.25,3.563,3.25,3.438,20000,1300.0,1425.2,1300.0,1375.2,50,0.0,1.0
1997-05-22,3.313,3.438,3.25,3.25,14600,1325.2,1375.2,1300.0,1300.0,36.5,0.0,1.0
1997-05-23,3.188,3.313,3.188,3.313,25800,1275.2,1325.2,1275.2,1325.2,64.5,0.0,1.0
1997-05-27,3.438,3.438,3.188,3.438,9600,1375.2,1375.2,1275.2,1375.2,24,0.0,1.0
1997-05-28,3.188,3.5,3.188,3.25,7700,1275.2,1400.0,1275.2,1300.0,19.25,0.0,1.0
1997-05-29,2.75,3.25,2.75,3.25,19000,1100.0,1300.0,1100.0,1300.0,47.5,0.0,1.0
1997-05-30,3.0,3.063,2.75,3.063,13000,1200.0,1225.2,1100.0,1225.2,32.5,0.0,1.0
1997-06-02,3.0,3.125,2.813,3.125,6000,1200.0,1250.0,1125.2,1250.0,15,0.0,1.0
1997-06-03,2.875,3.0,2.813,3.0,5000,1150.0,1200.0,1125.2,1200.0,12.5,0.0,1.0
1997-06-04,2.938,3.125,2.813,3.0,14600,1175.2,1250.0,1125.2,1200.0,36.5,0.0,1.0
1997-06-05,3.0,3.188,3.0,3.125,13000,1200.0,1275.2,1200.0,1250.0,32.5,0.0,1.0
1997-06-06,3.188,3.188,3.0,3.0,12600,1275.2,1275.2,1200.0,1200.0,31.5,0.0,1.0
1997-06-09,3.5,3.625,3.25,3.375,56000,1400.0,1450.0,1300.0,1350.0,140,0.0,1.0
1997-06-10,3.5,3.625,3.438,3.5,25000,1400.0,1450.0,1375.2,1400.0,62.5,0.0,1.0
1997-06-11,4.0,4.0,3.5,3.625,52000,1600.0,1600.0,1400.0,1450.0,130,0.0,1.0
1997-06-12,4.313,4.625,4.063,4.375,133800,1725.2,1850.0,1625.2,1750.0,334.5,0.0,1.0
1997-06-13,4.125,4.375,3.813,4.375,122000,1650.0,1750.0,1525.2,1750.0,305,0.0,1.0
1997-06-16,4.25,4.25,4.0,4.0,37000,1700.0,1700.0,1600.0,1600.0,92.5,0.0,1.0
1997-06-17,4.375,4.375,4.125,4.25,134000,1750.0,1750.0,1650.0,1700.0,335,0.0,1.0
1997-06-18,4.438,4.438,4.313,4.375,98900,1775.2,1775.2,1725.2,1750.0,247.25,0.0,1.0
1997-06-19,4.438,4.625,4.375,4.438,206800,1775.2,1850.0,1750.0,1775.2,517,0.0,1.0
1997-06-20,4.625,4.688,4.313,4.5,84000,1850.0,1875.2,1725.2,1800.0,210,0.0,1.0
1997-06-23,4.5,4.594,4.438,4.531,95000,1800.0,1837.6,1775.2,1812.4,237.5,0.0,1.0
1997-06-24,4.25,4.625,4.25,4.5,91000,1700.0,1850.0,1700.0,1800.0,227.5,0.0,1.0
1997-06-25,4.25,4.281,3.875,4.125,51000,1700.0,1712.4,1550.0,1650.0,127.5,0.0,1.0
1997-06-26,4.0,4.25,3.875,4.25,67000,1600.0,1700.0,1550.0,1700.0,167.5,0.0,1.0
1997-06-27,4.0,4.125,3.875,4.125,78000,1600.0,1650.0,1550.0,1650.0,195,0.0,1.0
1997-06-30,4.0,4.125,3.875,4.0,80000,1600.0,1650.0,1550.0,1600.0,200,0.0,1.0
1997-07-01,3.75,4.25,3.75,4.063,157000,1500.0,1700.0,1500.0,1625.2,392.5,0.0,1.0
1997-07-02,4.0,4.0,3.813,4.0,12000,1600.0,1600.0,1525.2,1600.0,30,0.0,1.0
1997-07-03,3.813,4.0,3.813,4.0,5600,1525.2,1600.0,1525.2,1600.0,14,0.0,1.0
1997-07-07,4.0,4.0,3.813,4.0,15000,1600.0,1600.0,1525.2,1600.0,37.5,0.0,1.0
1997-07-08,3.969,4.0,3.875,4.0,50600,1587.6,1600.0,1550.0,1600.0,126.5,0.0,1.0
1997-07-09,3.938,4.0,3.938,4.0,15000,1575.2,1600.0,1575.2,1600.0,37.5,0.0,1.0
1997-07-10,4.0,4.0,3.938,4.0,11000,1600.0,1600.0,1575.2,1600.0,27.5,0.0,1.0
1997-07-11,3.88,4.0,3.81,3.81,14000,1552.0,1600.0,1524.0,1524.0,35,0.0,1.0
1997-07-14,3.875,4.0,3.875,4.0,48000,1550.0,1600.0,1550.0,1600.0,120,0.0,1.0
1997-07-15,3.75,4.0,3.75,4.0,42000,1500.0,1600.0,1500.0,1600.0,105,0.0,1.0
1997-07-16,3.75,3.813,3.688,3.75,33000,1500.0,1525.2,1475.2,1500.0,82.5,0.0,1.0
1997-07-17,3.813,3.813,3.813,3.813,2000,1525.2,1525.2,1525.2,1525.2,5,0.0,1.0
1997-07-18,3.625,3.875,3.625,3.625,10000,1450.0,1550.0,1450.0,1450.0,25,0.0,1.0
1997-07-21,3.75,3.875,3.625,3.875,25000,1500.0,1550.0,1450.0,1550.0,62.5,0.0,1.0
1997-07-22,3.875,3.875,3.688,3.875,38000,1550.0,1550.0,1475.2,1550.0,95,0.0,1.0
1997-07-23,3.813,4.125,3.813,3.813,5100,1525.2,1650.0,1525.2,1525.2,12.75,0.0,1.0
1997-07-24,3.875,4.125,3.75,4.094,39000,1550.0,1650.0,1500.0,1637.6,97.5,0.0,1.0
1997-07-25,3.688,3.875,3.563,3.813,26500,1475.2,1550.0,1425.2,1525.2,66.25,0.0,1.0
1997-07-28,3.563,3.75,3.5,3.563,3600,1425.2,1500.0,1400.0,1425.2,9,0.0,1.0
1997-07-29,3.875,4.125,3.313,3.313,372000,1550.0,1650.0,1325.2,1325.2,930,0.0,1.0
1997-07-30,3.938,4.125,3.313,3.313,372900,1575.2,1650.0,1325.2,1325.2,932.25,0.0,1.0
1997-07-31,3.938,4.063,3.938,3.938,198700,1575.2,1625.2,1575.2,1575.2,496.75,0.0,1.0
1997-08-01,4.0,4.031,3.938,3.938,52000,1600.0,1612.4,1575.2,1575.2,130,0.0,1.0
1997-08-04,3.969,4.031,3.938,4.0,150600,1587.6,1612.4,1575.2,1600.0,376.5,0.0,1.0
1997-08-05,3.875,4.031,3.875,3.969,38000,1550.0,1612.4,1550.0,1587.6,95,0.0,1.0
1997-08-06,3.813,4.0,3.75,4.0,15900,1525.2,1600.0,1500.0,1600.0,39.75,0.0,1.0
1997-08-07,3.813,4.0,3.688,3.938,30500,1525.2,1600.0,1475.2,1575.2,76.25,0.0,1.0
1997-08-08,3.813,4.0,3.75,3.813,17100,1525.2,1600.0,1500.0,1525.2,42.75,0.0,1.0
1997-08-11,4.0,4.0,3.75,4.0,4000,1600.0,1600.0,1500.0,1600.0,10,0.0,1.0
1997-08-12,3.75,4.0,3.688,4.0,12000,1500.0,1600.0,1475.2,1600.0,30,0.0,1.0
1997-08-13,3.875,4.0,3.688,3.75,42000,1550.0,1600.0,1475.2,1500.0,105,0.0,1.0
1997-08-14,3.688,4.0,3.5,3.875,59600,1475.2,1600.0,1400.0,1550.0,149,0.0,1.0
1997-08-15,3.438,3.813,3.375,3.688,74600,1375.2,1525.2,1350.0,1475.2,186.5,0.0,1.0
1997-08-18,3.375,3.469,3.25,3.438,39000,1350.0,1387.6,1300.0,1375.2,97.5,0.0,1.0
1997-08-19,3.438,3.438,3.25,3.25,11400,1375.2,1375.2,1300.0,1300.0,28.5,0.0,1.0
1997-08-20,3.5,3.5,3.313,3.5,14000,1400.0,1400.0,1325.2,1400.0,35,0.0,1.0
1997-08-21,3.5,3.5,3.25,3.5,8200,1400.0,1400.0,1300.0,1400.0,20.5,0.0,1.0
1997-08-22,3.5,3.5,3.375,3.375,13900,1400.0,1400.0,1350.0,1350.0,34.75,0.0,1.0
1997-08-25,3.313,3.5,3.313,3.375,9400,1325.2,1400.0,1325.2,1350.0,23.5,0.0,1.0
1997-08-26,3.5,3.5,3.375,3.375,14400,1400.0,1400.0,1350.0,1350.0,36,0.0,1.0
1997-08-27,3.375,3.5,3.375,3.5,7700,1350.0,1400.0,1350.0,1400.0,19.25,0.0,1.0
1997-08-28,3.375,3.469,3.375,3.375,2000,1350.0,1387.6,1350.0,1350.0,5,0.0,1.0
1997-08-29,3.375,3.469,3.313,3.375,16000,1350.0,1387.6,1325.2,1350.0,40,0.0,1.0
1997-09-02,3.625,3.625,3.313,3.469,98000,1450.0,1450.0,1325.2,1387.6,245,0.0,1.0
1997-09-03,3.313,3.625,3.313,3.625,66700,1325.2,1450.0,1325.2,1450.0,166.75,0.0,1.0
1997-09-04,3.5,3.5,3.375,3.5,76000,1400.0,1400.0,1350.0,1400.0,190,0.0,1.0
1997-09-05,3.406,3.5,3.375,3.5,49000,1362.4,1400.0,1350.0,1400.0,122.5,0.0,1.0
1997-09-08,3.5,3.5,3.375,3.438,61000,1400.0,1400.0,1350.0,1375.2,152.5,0.0,1.0
1997-09-09,3.25,3.5,3.125,3.5,164000,1300.0,1400.0,1250.0,1400.0,410,0.0,1.0
1997-09-10,3.875,4.0,3.25,3.5,211000,1550.0,1600.0,1300.0,1400.0,527.5,0.0,1.0
1997-09-11,3.875,4.125,3.688,3.813,100200,1550.0,1650.0,1475.2,1525.2,250.5,0.0,1.0
1997-09-12,4.0,4.0,3.688,3.813,113200,1600.0,1600.0,1475.2,1525.2,283,0.0,1.0
1997-09-15,3.938,4.063,3.875,4.0,77700,1575.2,1625.2,1550.0,1600.0,194.25,0.0,1.0
1997-09-16,4.0,4.125,3.875,4.0,38000,1600.0,1650.0,1550.0,1600.0,95,0.0,1.0
1997-09-17,3.938,4.063,3.938,4.0,35600,1575.2,1625.2,1575.2,1600.0,89,0.0,1.0
1997-09-18,4.063,4.063,3.875,4.0,27000,1625.2,1625.2,1550.0,1600.0,67.5,0.0,1.0
1997-09-19,4.0,4.063,3.938,4.063,16000,1600.0,1625.2,1575.2,1625.2,40,0.0,1.0
1997-09-22,3.938,4.0,3.938,4.0,19700,1575.2,1600.0,1575.2,1600.0,49.25,0.0,1.0
1997-09-23,3.938,4.0,3.875,3.875,6300,1575.2,1600.0,1550.0,1550.0,15.75,0.0,1.0
1997-09-24,4.0,4.0,3.75,3.75,3800,1600.0,1600.0,1500.0,1500.0,9.5,0.0,1.0
1997-09-25,3.875,4.0,3.75,3.875,13600,1550.0,1600.0,1500.0,1550.0,34,0.0,1.0
1997-09-26,4.0,4.156,3.75,3.875,198000,1600.0,1662.4,1500.0,1550.0,495,0.0,1.0
1997-09-29,3.813,4.125,3.75,4.0,23500,1525.2,1650.0,1500.0,1600.0,58.75,0.0,1.0
1997-09-30,3.875,3.938,3.75,3.938,13000,1550.0,1575.2,1500.0,1575.2,32.5,0.0,1.0
1997-10-01,3.813,3.938,3.813,3.813,20100,1525.2,1575.2,1525.2,1525.2,50.25,0.0,1.0
1997-10-02,3.625,3.938,3.625,3.625,19000,1450.0,1575.2,1450.0,1450.0,47.5,0.0,1.0
1997-10-03,3.625,3.813,3.5,3.625,12000,1450.0,1525.2,1400.0,1450.0,30,0.0,1.0
1997-10-06,3.5,3.625,3.375,3.5,51000,1400.0,1450.0,1350.0,1400.0,127.5,0.0,1.0
1997-10-07,3.563,3.688,3.438,3.625,38000,1425.2,1475.2,1375.2,1450.0,95,0.0,1.0
1997-10-08,3.688,3.688,3.625,3.688,1800,1475.2,1475.2,1450.0,1475.2,4.5,0.0,1.0
1997-10-09,3.688,3.688,3.563,3.563,11100,1475.2,1475.2,1425.2,1425.2,27.75,0.0,1.0
1997-10-10,3.375,3.625,3.375,3.563,41100,1350.0,1450.0,1350.0,1425.2,102.75,0.0,1.0
1997-10-13,3.5,3.563,3.375,3.5,38700,1400.0,1425.2,1350.0,1400.0,96.75,0.0,1.0
1997-10-14,3.5,3.5,3.375,3.375,10000,1400.0,1400.0,1350.0,1350.0,25,0.0,1.0
1997-10-15,3.313,3.5,3.313,3.5,14600,1325.2,1400.0,1325.2,1400.0,36.5,0.0,1.0
1997-10-16,3.375,3.5,3.313,3.438,22000,1350.0,1400.0,1325.2,1375.2,55,0.0,1.0
1997-10-17,3.375,3.5,3.375,3.5,14000,1350.0,1400.0,1350.0,1400.0,35,0.0,1.0
1997-10-20,3.438,3.5,3.281,3.313,12400,1375.2,1400.0,1312.4,1325.2,31,0.0,1.0
1997-10-21,3.375,3.5,3.375,3.438,11000,1350.0,1400.0,1350.0,1375.2,27.5,0.0,1.0
1997-10-22,3.406,3.5,3.313,3.313,17900,1362.4,1400.0,1325.2,1325.2,44.75,0.0,1.0
1997-10-23,3.25,3.438,3.25,3.25,61000,1300.0,1375.2,1300.0,1300.0,152.5,0.0,1.0
1997-10-24,3.25,3.313,3.156,3.25,64000,1300.0,1325.2,1262.4,1300.0,160,0.0,1.0
1997-10-27,3.219,3.313,3.219,3.25,28300,1287.6,1325.2,1287.6,1300.0,70.75,0.0,1.0
1997-10-28,3.219,3.25,3.125,3.188,21400,1287.6,1300.0,1250.0,1275.2,53.5,0.0,1.0
1997-10-29,3.25,3.25,3.188,3.188,13000,1300.0,1300.0,1275.2,1275.2,32.5,0.0,1.0
1997-10-30,3.219,3.219,3.125,3.188,11900,1287.6,1287.6,1250.0,1275.2,29.75,0.0,1.0
1997-10-31,3.25,3.25,3.141,3.25,20000,1300.0,1300.0,1256.4,1300.0,50,0.0,1.0
1997-11-03,3.25,3.375,3.188,3.188,14000,1300.0,1350.0,1275.2,1275.2,35,0.0,1.0
1997-11-04,3.313,3.313,3.25,3.25,3800,1325.2,1325.2,1300.0,1300.0,9.5,0.0,1.0
1997-11-05,3.25,3.313,3.219,3.281,30000,1300.0,1325.2,1287.6,1312.4,75,0.0,1.0
1997-11-06,3.25,3.25,3.219,3.25,20000,1300.0,1300.0,1287.6,1300.0,50,0.0,1.0
1997-11-07,3.219,3.25,3.219,3.219,14000,1287.6,1300.0,1287.6,1287.6,35,0.0,1.0
1997-11-10,3.125,3.219,3.125,3.219,8000,1250.0,1287.6,1250.0,1287.6,20,0.0,1.0
1997-11-11,3.031,3.219,3.031,3.219,3800,1212.4,1287.6,1212.4,1287.6,9.5,0.0,1.0
1997-11-12,3.0,3.031,3.0,3.031,23000,1200.0,1212.4,1200.0,1212.4,57.5,0.0,1.0
1997-11-13,3.188,3.188,2.938,3.0,23200,1275.2,1275.2,1175.2,1200.0,58,0.0,1.0
1997-11-14,3.0,3.219,3.0,3.219,6000,1200.0,1287.6,1200.0,1287.6,15,0.0,1.0
1997-11-17,2.938,3.125,2.938,3.0,11800,1175.2,1250.0,1175.2,1200.0,29.5,0.0,1.0
1997-11-18,2.625,3.0,2.625,3.0,35000,1050.0,1200.0,1050.0,1200.0,87.5,0.0,1.0
1997-11-19,2.375,2.875,1.875,2.875,120100,950.0,1150.0,750.0,1150.0,300.25,0.0,1.0
1997-11-20,2.5,2.5,2.25,2.375,20000,1000.0,1000.0,900.0,950.0,50,0.0,1.0
1997-11-21,2.156,2.5,2.156,2.438,27200,862.4,1000.0,862.4,975.2,68,0.0,1.0
1997-11-24,2.406,2.406,2.25,2.25,52700,962.4,962.4,900.0,900.0,131.75,0.0,1.0
1997-11-25,2.313,2.313,2.25,2.25,29100,925.2,925.2,900.0,900.0,72.75,0.0,1.0
1997-11-26,2.281,2.313,2.25,2.25,27600,912.4,925.2,900.0,900.0,69,0.0,1.0
1997-11-28,2.25,2.406,2.25,2.406,7000,900.0,962.4,900.0,962.4,17.5,0.0,1.0
1997-12-01,2.469,2.469,2.25,2.25,19900,987.6,987.6,900.0,900.0,49.75,0.0,1.0
1997-12-02,2.438,2.5,2.375,2.5,12400,975.2,1000.0,950.0,1000.0,31,0.0,1.0
1997-12-03,2.469,2.5,2.375,2.375,19400,987.6,1000.0,950.0,950.0,48.5,0.0,1.0
1997-12-04,2.406,2.5,2.406,2.5,3600,962.4,1000.0,962.4,1000.0,9,0.0,1.0
1997-12-05,2.469,2.5,2.406,2.406,5800,987.6,1000.0,962.4,962.4,14.5,0.0,1.0
1997-12-08,2.469,2.5,2.375,2.5,30200,987.6,1000.0,950.0,1000.0,75.5,0.0,1.0
1997-12-09,2.531,2.563,2.5,2.5,18300,1012.4,1025.2,1000.0,1000.0,45.75,0.0,1.0
1997-12-10,2.438,2.625,2.438,2.625,14700,975.2,1050.0,975.2,1050.0,36.75,0.0,1.0
1997-12-11,2.375,2.438,2.25,2.438,22000,950.0,975.2,900.0,975.2,55,0.0,1.0
1997-12-12,2.375,2.438,2.281,2.281,3000,950.0,975.2,912.4,912.4,7.5,0.0,1.0
1997-12-15,2.313,2.438,2.125,2.281,16900,925.2,975.2,850.0,912.4,42.25,0.0,1.0
1997-12-16,2.0,2.25,2.0,2.188,37000,800.0,900.0,800.0,875.2,92.5,0.0,1.0
1997-12-17,2.063,2.125,1.813,2.0,27100,825.2,850.0,725.2,800.0,67.75,0.0,1.0
1997-12-18,2.063,2.125,1.875,2.0,21100,825.2,850.0,750.0,800.0,52.75,0.0,1.0
1997-12-19,2.063,2.063,1.813,1.875,13500,825.2,825.2,725.2,750.0,33.75,0.0,1.0
1997-12-22,1.938,2.063,1.938,2.0,47200,775.2,825.2,775.2,800.0,118,0.0,1.0
1997-12-23,1.75,2.031,1.625,1.938,77000,700.0,812.4,650.0,775.2,192.5,0.0,1.0
1997-12-24,1.938,1.969,1.75,1.75,55100,775.2,787.6,700.0,700.0,137.75,0.0,1.0
1997-12-26,1.531,1.938,1.531,1.938,21000,612.4,775.2,612.4,775.2,52.5,0.0,1.0
1997-12-29,1.625,1.875,1.563,1.875,70000,650.0,750.0,625.2,750.0,175,0.0,1.0
1997-12-30,1.688,1.75,1.5,1.625,92500,675.2,700.0,600.0,650.0,231.25,0.0,1.0
1997-12-31,1.75,1.875,1.625,1.625,88000,700.0,750.0,650.0,650.0,220,0.0,1.0
1998-01-02,2.125,2.125,1.75,1.875,39000,850.0,850.0,700.0,750.0,97.5,0.0,1.0
1998-01-05,2.563,2.688,2.063,2.125,93700,1025.2,1075.2,825.2,850.0,234.25,0.0,1.0
1998-01-06,2.531,2.625,2.531,2.625,9800,1012.4,1050.0,1012.4,1050.0,24.5,0.0,1.0
1998-01-07,2.5,2.563,2.438,2.531,30000,1000.0,1025.2,975.2,1012.4,75,0.0,1.0
1998-01-08,2.563,2.625,2.531,2.563,12300,1025.2,1050.0,1012.4,1025.2,30.75,0.0,1.0
1998-01-09,2.531,2.531,2.531,2.531,9300,1012.4,1012.4,1012.4,1012.4,23.25,0.0,1.0
1998-01-12,2.531,2.531,2.5,2.5,14700,1012.4,1012.4,1000.0,1000.0,36.75,0.0,1.0
1998-01-13,2.625,2.625,2.563,2.625,4000,1050.0,1050.0,1025.2,1050.0,10,0.0,1.0
1998-01-14,2.625,2.625,2.531,2.563,2000,1050.0,1050.0,1012.4,1025.2,5,0.0,1.0
1998-01-15,2.531,2.594,2.531,2.531,15000,1012.4,1037.6,1012.4,1012.4,37.5,0.0,1.0
1998-01-16,2.563,2.563,2.5,2.531,2800,1025.2,1025.2,1000.0,1012.4,7,0.0,1.0
1998-01-20,2.375,2.563,2.375,2.563,56000,950.0,1025.2,950.0,1025.2,140,0.0,1.0
1998-01-21,2.25,2.38,2.25,2.38,15000,900.0,952.0,900.0,952.0,37.5,0.0,1.0
1998-01-22,2.25,2.313,2.25,2.25,2000,900.0,925.2,900.0,900.0,5,0.0,1.0
1998-01-23,2.063,2.25,2.063,2.25,18000,825.2,900.0,825.2,900.0,45,0.0,1.0
1998-01-26,1.938,2.094,1.938,2.063,14300,775.2,837.6,775.2,825.2,35.75,0.0,1.0
1998-01-27,2.25,2.25,1.938,2.0,6000,900.0,900.0,775.2,800.0,15,0.0,1.0
1998-01-28,2.0,2.25,1.938,1.938,2000,800.0,900.0,775.2,775.2,5,0.0,1.0
1998-01-29,2.0,2.25,2.0,2.25,1000,800.0,900.0,800.0,900.0,2.5,0.0,1.0
1998-01-30,2.25,2.25,2.125,2.25,33000,900.0,900.0,850.0,900.0,82.5,0.0,1.0
1998-02-02,2.25,2.375,2.25,2.375,3000,900.0,950.0,900.0,950.0,7.5,0.0,1.0
1998-02-03,2.313,2.375,2.313,2.375,33100,925.2,950.0,925.2,950.0,82.75,0.0,1.0
1998-02-04,2.25,2.313,2.25,2.313,6000,900.0,925.2,900.0,925.2,15,0.0,1.0
1998-02-05,2.281,2.375,2.281,2.281,8100,912.4,950.0,912.4,912.4,20.25,0.0,1.0
1998-02-06,2.25,2.313,2.25,2.25,8000,900.0,925.2,900.0,900.0,20,0.0,1.0
1998-02-09,2.219,2.313,2.063,2.219,30000,887.6,925.2,825.2,887.6,75,0.0,1.0
1998-02-10,2.313,2.313,2.188,2.188,9800,925.2,925.2,875.2,875.2,24.5,0.0,1.0
1998-02-11,2.5,2.5,2.25,2.313,30000,1000.0,1000.0,900.0,925.2,75,0.0,1.0
1998-02-12,2.313,2.313,2.313,2.313,600,925.2,925.2,925.2,925.2,1.5,0.0,1.0
1998-02-13,2.313,2.375,2.313,2.313,6600,925.2,950.0,925.2,925.2,16.5,0.0,1.0
1998-02-17,2.313,2.5,2.313,2.313,4700,925.2,1000.0,925.2,925.2,11.75,0.0,1.0
1998-02-18,2.438,2.5,2.438,2.5,18300,975.2,1000.0,975.2,1000.0,45.75,0.0,1.0
1998-02-19,2.438,2.5,2.438,2.469,68600,975.2,1000.0,975.2,987.6,171.5,0.0,1.0
1998-02-20,2.438,2.5,2.438,2.5,3300,975.2,1000.0,975.2,1000.0,8.25,0.0,1.0
1998-02-23,2.375,2.5,2.313,2.438,20000,950.0,1000.0,925.2,975.2,50,0.0,1.0
1998-02-24,2.25,2.25,2.0,2.25,5000,900.0,900.0,800.0,900.0,12.5,0.0,1.0
1998-02-25,2.063,2.156,2.063,2.125,17000,825.2,862.4,825.2,850.0,42.5,0.0,1.0
1998-02-26,2.063,2.125,2.063,2.063,23000,825.2,850.0,825.2,825.2,57.5,0.0,1.0
1998-02-27,2.125,2.375,2.063,2.125,45000,850.0,950.0,825.2,850.0,112.5,0.0,1.0
1998-03-02,2.094,2.188,2.094,2.094,1700,837.6,875.2,837.6,837.6,4.25,0.0,1.0
1998-03-03,2.063,2.188,2.063,2.094,5400,825.2,875.2,825.2,837.6,13.5,0.0,1.0
1998-03-04,2.188,2.188,2.063,2.063,13100,875.2,875.2,825.2,825.2,32.75,0.0,1.0
1998-03-05,2.0,2.063,2.0,2.0,4000,800.0,825.2,800.0,800.0,10,0.0,1.0
1998-03-06,2.0,2.063,2.0,2.0,6100,800.0,825.2,800.0,800.0,15.25,0.0,1.0
1998-03-09,2.031,2.094,2.0,2.0,14700,812.4,837.6,800.0,800.0,36.75,0.0,1.0
1998-03-10,2.063,2.125,2.031,2.047,2300,825.2,850.0,812.4,818.8,5.75,0.0,1.0
1998-03-11,2.063,2.063,2.0,2.063,14300,825.2,825.2,800.0,825.2,35.75,0.0,1.0
1998-03-12,2.031,2.031,2.031,2.031,11900,812.4,812.4,812.4,812.4,29.75,0.0,1.0
1998-03-13,2.0,2.063,2.0,2.031,6000,800.0,825.2,800.0,812.4,15,0.0,1.0
1998-03-16,2.094,2.094,2.0,2.063,9200,837.6,837.6,800.0,825.2,23,0.0,1.0
1998-03-17,2.094,2.094,2.031,2.031,6900,837.6,837.6,812.4,812.4,17.25,0.0,1.0
1998-03-18,2.063,2.094,2.063,2.094,2400,825.2,837.6,825.2,837.6,6,0.0,1.0
1998-03-19,2.125,2.125,2.063,2.094,14000,850.0,850.0,825.2,837.6,35,0.0,1.0
1998-03-20,2.313,2.313,2.125,2.188,5800,925.2,925.2,850.0,875.2,14.5,0.0,1.0
1998-03-23,2.313,2.313,2.188,2.188,7600,925.2,925.2,875.2,875.2,19,0.0,1.0
1998-03-24,2.188,2.25,2.125,2.188,8400,875.2,900.0,850.0,875.2,21,0.0,1.0
1998-03-25,2.5,2.5,2.25,2.375,27000,1000.0,1000.0,900.0,950.0,67.5,0.0,1.0
1998-03-26,2.375,2.5,2.375,2.438,13000,950.0,1000.0,950.0,975.2,32.5,0.0,1.0
1998-03-27,2.375,2.375,2.375,2.375,1000,950.0,950.0,950.0,950.0,2.5,0.0,1.0
1998-03-30,2.094,2.375,2.094,2.375,3900,837.6,950.0,837.6,950.0,9.75,0.0,1.0
1998-03-31,2.063,2.25,2.063,2.25,8200,825.2,900.0,825.2,900.0,20.5,0.0,1.0
1998-04-01,2.156,2.25,2.063,2.063,4100,862.4,900.0,825.2,825.2,10.25,0.0,1.0
1998-04-02,2.125,2.125,2.094,2.094,700,850.0,850.0,837.6,837.6,1.75,0.0,1.0
1998-04-03,2.063,2.125,2.063,2.125,10500,825.2,850.0,825.2,850.0,26.25,0.0,1.0
1998-04-06,2.063,2.125,2.063,2.063,4400,825.2,850.0,825.2,825.2,11,0.0,1.0
1998-04-07,2.063,2.094,2.0,2.031,21200,825.2,837.6,800.0,812.4,53,0.0,1.0
1998-04-08,2.063,2.063,2.0,2.063,33600,825.2,825.2,800.0,825.2,84,0.0,1.0
1998-04-09,2.094,2.188,2.094,2.094,15100,837.6,875.2,837.6,837.6,37.75,0.0,1.0
1998-04-13,2.063,2.188,2.063,2.188,2200,825.2,875.2,825.2,875.2,5.5,0.0,1.0
1998-04-14,2.0,2.188,2.0,2.063,43000,800.0,875.2,800.0,825.2,107.5,0.0,1.0
1998-04-15,2.063,2.063,2.031,2.063,6500,825.2,825.2,812.4,825.2,16.25,0.0,1.0
1998-04-16,2.031,2.063,2.0,2.031,23900,812.4,825.2,800.0,812.4,59.75,0.0,1.0
1998-04-17,2.063,2.125,2.031,2.031,3100,825.2,850.0,812.4,812.4,7.75,0.0,1.0
1998-04-20,2.188,2.219,2.125,2.125,30300,875.2,887.6,850.0,850.0,75.75,0.0,1.0
1998-04-21,2.313,2.438,2.188,2.313,84300,925.2,975.2,875.2,925.2,210.75,0.0,1.0
1998-04-22,2.438,2.438,2.25,2.438,27400,975.2,975.2,900.0,975.2,68.5,0.0,1.0
1998-04-23,2.375,2.438,2.313,2.438,25400,950.0,975.2,925.2,975.2,63.5,0.0,1.0
1998-04-24,2.375,2.5,2.375,2.375,25000,950.0,1000.0,950.0,950.0,62.5,0.0,1.0
1998-04-27,2.5,2.5,2.375,2.469,69000,1000.0,1000.0,950.0,987.6,172.5,0.0,1.0
1998-04-28,2.875,3.125,2.438,2.438,50100,1150.0,1250.0,975.2,975.2,125.25,0.0,1.0
1998-04-29,2.875,3.0,2.813,2.969,29000,1150.0,1200.0,1125.2,1187.6,72.5,0.0,1.0
1998-04-30,2.844,2.875,2.813,2.875,17300,1137.6,1150.0,1125.2,1150.0,43.25,0.0,1.0
1998-05-01,2.563,2.875,2.5,2.844,23400,1025.2,1150.0,1000.0,1137.6,58.5,0.0,1.0
1998-05-04,2.5,2.563,2.5,2.5,10000,1000.0,1025.2,1000.0,1000.0,25,0.0,1.0
1998-05-05,2.563,2.563,2.5,2.563,10700,1025.2,1025.2,1000.0,1025.2,26.75,0.0,1.0
1998-05-06,2.625,2.813,2.563,2.688,51000,1050.0,1125.2,1025.2,1075.2,127.5,0.0,1.0
1998-05-07,2.625,2.75,2.625,2.75,2000,1050.0,1100.0,1050.0,1100.0,5,0.0,1.0
1998-05-08,2.813,2.969,2.688,2.688,30000,1125.2,1187.6,1075.2,1075.2,75,0.0,1.0
1998-05-11,2.75,3.0,2.75,3.0,29000,1100.0,1200.0,1100.0,1200.0,72.5,0.0,1.0
1998-05-12,2.625,2.813,2.625,2.75,8000,1050.0,1125.2,1050.0,1100.0,20,0.0,1.0
1998-05-13,2.5,2.813,2.5,2.813,26000,1000.0,1125.2,1000.0,1125.2,65,0.0,1.0
1998-05-14,2.5,2.688,2.5,2.5,12000,1000.0,1075.2,1000.0,1000.0,30,0.0,1.0
1998-05-15,2.625,2.625,2.5,2.5,8000,1050.0,1050.0,1000.0,1000.0,20,0.0,1.0
1998-05-18,2.438,2.625,2.313,2.5,56800,975.2,1050.0,925.2,1000.0,142,0.0,1.0
1998-05-19,2.22,2.25,2.13,2.25,27000,888.0,900.0,852.0,900.0,67.5,0.0,1.0
1998-05-20,2.06,2.16,2.06,2.16,14000,824.0,864.0,824.0,864.0,35,0.0,1.0
1998-05-21,2.188,2.188,2.063,2.063,9300,875.2,875.2,825.2,825.2,23.25,0.0,1.0
1998-05-22,2.125,2.188,2.125,2.125,10000,850.0,875.2,850.0,850.0,25,0.0,1.0
1998-05-26,2.125,2.219,2.125,2.219,1000,850.0,887.6,850.0,887.6,2.5,0.0,1.0
1998-05-27,2.063,2.063,2.063,2.063,200,825.2,825.2,825.2,825.2,0.5,0.0,1.0
1998-05-28,2.063,2.25,2.063,2.063,10300,825.2,900.0,825.2,825.2,25.75,0.0,1.0
1998-05-29,2.125,2.188,2.063,2.063,15000,850.0,875.2,825.2,825.2,37.5,0.0,1.0
1998-06-01,2.063,2.188,2.063,2.125,9700,825.2,875.2,825.2,850.0,24.25,0.0,1.0
1998-06-02,2.0,2.125,1.813,2.0,29000,800.0,850.0,725.2,800.0,72.5,0.0,1.0
1998-06-03,2.0,2.063,2.0,2.0,4000,800.0,825.2,800.0,800.0,10,0.0,1.0
1998-06-04,2.0,2.125,2.0,2.063,21000,800.0,850.0,800.0,825.2,52.5,0.0,1.0
1998-06-05,2.0,2.0,2.0,2.0,2700,800.0,800.0,800.0,800.0,6.75,0.0,1.0
1998-06-08,2.0,2.0,2.0,2.0,14800,800.0,800.0,800.0,800.0,37,0.0,1.0
1998-06-09,2.0,2.063,2.0,2.0,4000,800.0,825.2,800.0,800.0,10,0.0,1.0
1998-06-10,2.03,2.13,2.0,2.06,8000,812.0,852.0,800.0,824.0,20,0.0,1.0
1998-06-11,2.031,2.031,2.031,2.031,1700,812.4,812.4,812.4,812.4,4.25,0.0,1.0
1998-06-12,2.031,2.125,2.031,2.125,3500,812.4,850.0,812.4,850.0,8.75,0.0,1.0
1998-06-15,2.0,2.0,2.0,2.0,5000,800.0,800.0,800.0,800.0,12.5,0.0,1.0
1998-06-16,2.031,2.031,2.0,2.0,12500,812.4,812.4,800.0,800.0,31.25,0.0,1.0
1998-06-17,1.75,2.031,1.625,1.969,32000,700.0,812.4,650.0,787.6,80,0.0,1.0
1998-06-18,1.625,1.813,1.625,1.625,8000,650.0,725.2,650.0,650.0,20,0.0,1.0
1998-06-19,1.688,1.688,1.563,1.688,8700,675.2,675.2,625.2,675.2,21.75,0.0,1.0
1998-06-22,1.875,1.875,1.625,1.625,11000,750.0,750.0,650.0,650.0,27.5,0.0,1.0
1998-06-23,1.688,1.75,1.688,1.75,11600,675.2,700.0,675.2,700.0,29,0.0,1.0
1998-06-24,1.75,1.75,1.625,1.625,4000,700.0,700.0,650.0,650.0,10,0.0,1.0
1998-06-25,1.625,1.625,1.5,1.625,14000,650.0,650.0,600.0,650.0,35,0.0,1.0
1998-06-26,1.625,1.625,1.5,1.5,1000,650.0,650.0,600.0,600.0,2.5,0.0,1.0
1998-06-29,1.5,1.594,1.5,1.594,3000,600.0,637.6,600.0,637.6,7.5,0.0,1.0
1998-06-30,1.625,1.625,1.5,1.594,5000,650.0,650.0,600.0,637.6,12.5,0.0,1.0
1998-07-01,1.563,1.625,1.563,1.625,5500,625.2,650.0,625.2,650.0,13.75,0.0,1.0
1998-07-02,1.625,1.813,1.563,1.688,26000,650.0,725.2,625.2,675.2,65,0.0,1.0
1998-07-06,1.5,1.75,1.5,1.625,13000,600.0,700.0,600.0,650.0,32.5,0.0,1.0
1998-07-07,1.5,1.688,1.5,1.5,6000,600.0,675.2,600.0,600.0,15,0.0,1.0
1998-07-08,1.5,1.5,1.5,1.5,4500,600.0,600.0,600.0,600.0,11.25,0.0,1.0
1998-07-09,1.5,1.5,1.5,1.5,3700,600.0,600.0,600.0,600.0,9.25,0.0,1.0
1998-07-10,1.5,1.5,1.5,1.5,2300,600.0,600.0,600.0,600.0,5.75,0.0,1.0
1998-07-13,1.531,1.563,1.5,1.531,16800,612.4,625.2,600.0,612.4,42,0.0,1.0
1998-07-14,1.594,1.625,1.5,1.563,8500,637.6,650.0,600.0,625.2,21.25,0.0,1.0
1998-07-15,1.594,1.594,1.5,1.5,4100,637.6,637.6,600.0,600.0,10.25,0.0,1.0
1998-07-16,1.438,1.438,1.438,1.438,700,575.2,575.2,575.2,575.2,1.75,0.0,1.0
1998-07-17,1.438,1.531,1.375,1.5,14400,575.2,612.4,550.0,600.0,36,0.0,1.0
1998-07-20,1.438,1.5,1.438,1.438,7900,575.2,600.0,575.2,575.2,19.75,0.0,1.0
1998-07-21,1.063,1.5,1.063,1.5,33700,425.2,600.0,425.2,600.0,84.25,0.0,1.0
1998-07-22,1.063,1.094,1.0,1.063,23600,425.2,437.6,400.0,425.2,59,0.0,1.0
1998-07-23,1.125,1.125,1.063,1.125,13000,450.0,450.0,425.2,450.0,32.5,0.0,1.0
1998-07-24,1.063,1.125,1.063,1.125,15200,425.2,450.0,425.2,450.0,38,0.0,1.0
1998-07-27,1.063,1.125,1.0,1.125,8400,425.2,450.0,400.0,450.0,21,0.0,1.0
1998-07-28,1.0,1.094,0.9375,1.094,20000,400.0,437.6,375.0,437.6,50,0.0,1.0
1998-07-29,1.0,1.125,0.9688,1.0,13000,400.0,450.0,387.52,400.0,32.5,0.0,1.0
1998-07-30,0.9375,1.094,0.9063,1.0,7000,375.0,437.6,362.52,400.0,17.5,0.0,1.0
1998-07-31,1.0,1.0,0.9375,0.9375,8000,400.0,400.0,375.0,375.0,20,0.0,1.0
1998-08-03,1.031,1.031,0.9688,0.9688,19900,412.4,412.4,387.52,387.52,49.75,0.0,1.0
1998-08-04,1.031,1.031,1.0,1.0,3200,412.4,412.4,400.0,400.0,8,0.0,1.0
1998-08-05,1.063,1.188,1.0,1.031,52800,425.2,475.2,400.0,412.4,132,0.0,1.0
1998-08-06,1.156,1.188,1.156,1.156,4300,462.4,475.2,462.4,462.4,10.75,0.0,1.0
1998-08-07,1.25,1.25,1.156,1.156,18000,500.0,500.0,462.4,462.4,45,0.0,1.0
1998-08-10,1.313,1.375,1.156,1.375,14900,525.2,550.0,462.4,550.0,37.25,0.0,1.0
1998-08-11,1.156,1.281,1.156,1.281,15800,462.4,512.4,462.4,512.4,39.5,0.0,1.0
1998-08-12,1.156,1.281,1.156,1.281,15800,462.4,512.4,462.4,512.4,39.5,0.0,1.0
1998-08-13,1.16,1.16,1.16,1.16,0,464.0,464.0,464.0,464.0,0,0.0,1.0
1998-08-14,1.156,1.25,1.156,1.25,5200,462.4,500.0,462.4,500.0,13,0.0,1.0
1998-08-17,1.0,1.188,1.0,1.156,29000,400.0,475.2,400.0,462.4,72.5,0.0,1.0
1998-08-18,1.125,1.219,1.0,1.0,6000,450.0,487.6,400.0,400.0,15,0.0,1.0
1998-08-19,1.25,1.25,1.125,1.125,12000,500.0,500.0,450.0,450.0,30,0.0,1.0
1998-08-20,1.031,1.25,1.0,1.219,24100,412.4,500.0,400.0,487.6,60.25,0.0,1.0
1998-08-21,1.063,1.063,1.0,1.063,10000,425.2,425.2,400.0,425.2,25,0.0,1.0
1998-08-24,1.063,1.063,1.0,1.0,11000,425.2,425.2,400.0,400.0,27.5,0.0,1.0
1998-08-25,1.0,1.094,1.0,1.063,15000,400.0,437.6,400.0,425.2,37.5,0.0,1.0
1998-08-26,1.031,1.031,1.0,1.0,19200,412.4,412.4,400.0,400.0,48,0.0,1.0
1998-08-27,1.0,1.031,1.0,1.031,16400,400.0,412.4,400.0,412.4,41,0.0,1.0
1998-08-28,0.9375,1.031,0.9375,1.0,25000,375.0,412.4,375.0,400.0,62.5,0.0,1.0
1998-08-31,0.9688,1.0,0.875,1.0,47300,387.52,400.0,350.0,400.0,118.25,0.0,1.0
1998-09-01,1.0,1.156,0.9375,0.9375,53000,400.0,462.4,375.0,375.0,132.5,0.0,1.0
1998-09-02,1.063,1.063,1.031,1.031,3100,425.2,425.2,412.4,412.4,7.75,0.0,1.0
1998-09-03,1.0,1.125,1.0,1.125,15000,400.0,450.0,400.0,450.0,37.5,0.0,1.0
1998-09-04,1.0,1.031,1.0,1.031,14700,400.0,412.4,400.0,412.4,36.75,0.0,1.0
1998-09-08,1.031,1.031,1.0,1.0,13500,412.4,412.4,400.0,400.0,33.75,0.0,1.0
1998-09-09,1.0,1.25,1.0,1.188,46000,400.0,500.0,400.0,475.2,115,0.0,1.0
1998-09-10,1.0,1.031,1.0,1.0,25000,400.0,412.4,400.0,400.0,62.5,0.0,1.0
1998-09-11,1.0,1.0,1.0,1.0,21000,400.0,400.0,400.0,400.0,52.5,0.0,1.0
1998-09-14,0.9688,1.031,0.9688,1.0,28300,387.52,412.4,387.52,400.0,70.75,0.0,1.0
1998-09-15,1.0,1.031,1.0,1.0,50000,400.0,412.4,400.0,400.0,125,0.0,1.0
1998-09-16,1.0,1.0,1.0,1.0,1600,400.0,400.0,400.0,400.0,4,0.0,1.0
1998-09-17,1.0,1.0,1.0,1.0,900,400.0,400.0,400.0,400.0,2.25,0.0,1.0
1998-09-18,0.9688,1.031,0.9688,1.0,18200,387.52,412.4,387.52,400.0,45.5,0.0,1.0
1998-09-21,1.0,1.031,0.9688,0.9688,11700,400.0,412.4,387.52,387.52,29.25,0.0,1.0
1998-09-22,1.0,1.063,1.0,1.0,24000,400.0,425.2,400.0,400.0,60,0.0,1.0
1998-09-23,0.9688,1.0,0.9688,1.0,38000,387.52,400.0,387.52,400.0,95,0.0,1.0
1998-09-24,1.0,1.031,0.9688,1.031,45000,400.0,412.4,387.52,412.4,112.5,0.0,1.0
1998-09-25,1.0,1.031,0.9688,0.9688,19000,400.0,412.4,387.52,387.52,47.5,0.0,1.0
1998-09-28,1.0,1.031,1.0,1.031,28000,400.0,412.4,400.0,412.4,70,0.0,1.0
1998-09-29,1.0,1.0,0.9688,0.9688,700,400.0,400.0,387.52,387.52,1.75,0.0,1.0
1998-09-30,0.9688,1.0,0.9688,1.0,26600,387.52,400.0,387.52,400.0,66.5,0.0,1.0
1998-10-01,0.97,1.0,0.97,0.97,14000,388.0,400.0,388.0,388.0,35,0.0,1.0
1998-10-02,0.9063,0.9688,0.9063,0.9688,15900,362.52,387.52,362.52,387.52,39.75,0.0,1.0
1998-10-05,0.8125,0.9063,0.8125,0.9063,33000,325.0,362.52,325.0,362.52,82.5,0.0,1.0
1998-10-06,0.5938,0.8125,0.5,0.8125,38200,237.52,325.0,200.0,325.0,95.5,0.0,1.0
1998-10-07,0.625,0.6563,0.625,0.625,7000,250.0,262.52,250.0,250.0,17.5,0.0,1.0
1998-10-08,0.5,0.6563,0.5,0.625,24000,200.0,262.52,200.0,250.0,60,0.0,1.0
1998-10-09,0.5625,0.5938,0.5,0.5313,27000,225.0,237.52,200.0,212.52,67.5,0.0,1.0
1998-10-12,0.5625,0.5625,0.5625,0.5625,2000,225.0,225.0,225.0,225.0,5,0.0,1.0
1998-10-13,0.625,0.625,0.625,0.625,6000,250.0,250.0,250.0,250.0,15,0.0,1.0
1998-10-14,0.8125,0.8125,0.625,0.625,12000,325.0,325.0,250.0,250.0,30,0.0,1.0
1998-10-15,0.8438,0.875,0.8438,0.875,16000,337.52,350.0,337.52,350.0,40,0.0,1.0
1998-10-16,0.8438,0.875,0.8125,0.8438,18000,337.52,350.0,325.0,337.52,45,0.0,1.0
1998-10-19,0.875,0.875,0.75,0.8438,15000,350.0,350.0,300.0,337.52,37.5,0.0,1.0
1998-10-20,0.9063,1.0,0.9063,1.0,16400,362.52,400.0,362.52,400.0,41,0.0,1.0
1998-10-21,1.063,1.125,0.9375,1.125,47300,425.2,450.0,375.0,450.0,118.25,0.0,1.0
1998-10-22,1.063,1.125,1.063,1.125,4900,425.2,450.0,425.2,450.0,12.25,0.0,1.0
1998-10-23,1.063,1.063,0.9375,1.063,9600,425.2,425.2,375.0,425.2,24,0.0,1.0
1998-10-26,1.063,1.063,1.063,1.063,900,425.2,425.2,425.2,425.2,2.25,0.0,1.0
1998-10-27,1.0,1.031,1.0,1.031,16000,400.0,412.4,400.0,412.4,40,0.0,1.0
1998-10-28,1.0,1.063,1.0,1.063,4000,400.0,425.2,400.0,425.2,10,0.0,1.0
1998-10-29,1.0,1.0,1.0,1.0,0,400.0,400.0,400.0,400.0,0,0.0,1.0
1998-10-30,0.8125,1.0,0.8125,1.0,2000,325.0,400.0,325.0,400.0,5,0.0,1.0
1998-11-02,0.9375,1.0,0.8125,0.8125,7000,375.0,400.0,325.0,325.0,17.5,0.0,1.0
1998-11-03,0.7813,0.9375,0.75,0.9375,40700,312.52,375.0,300.0,375.0,101.75,0.0,1.0
1998-11-04,0.8125,0.9688,0.8125,0.8438,19000,325.0,387.52,325.0,337.52,47.5,0.0,1.0
1998-11-05,0.9375,0.9688,0.9375,0.9688,17000,375.0,387.52,375.0,387.52,42.5,0.0,1.0
1998-11-06,0.8438,1.0,0.8125,0.8125,39300,337.52,400.0,325.0,325.0,98.25,0.0,1.0
1998-11-09,0.875,0.875,0.8125,0.875,18000,350.0,350.0,325.0,350.0,45,0.0,1.0
1998-11-10,0.875,0.875,0.75,0.75,3000,350.0,350.0,300.0,300.0,7.5,0.0,1.0
1998-11-11,0.8125,0.875,0.8125,0.875,8000,325.0,350.0,325.0,350.0,20,0.0,1.0
1998-11-12,0.75,0.9375,0.75,0.8125,16000,300.0,375.0,300.0,325.0,40,0.0,1.0
1998-11-13,0.75,0.75,0.75,0.75,9000,300.0,300.0,300.0,300.0,22.5,0.0,1.0
1998-11-16,0.8125,0.9375,0.75,0.9375,9000,325.0,375.0,300.0,375.0,22.5,0.0,1.0
1998-11-17,0.75,0.9063,0.75,0.75,28000,300.0,362.52,300.0,300.0,70,0.0,1.0
1998-11-18,0.625,0.75,0.5625,0.75,69000,250.0,300.0,225.0,300.0,172.5,0.0,1.0
1998-11-19,0.5938,0.625,0.5938,0.625,7000,237.52,250.0,237.52,250.0,17.5,0.0,1.0
1998-11-20,0.6875,0.6875,0.5938,0.5938,11000,275.0,275.0,237.52,237.52,27.5,0.0,1.0
1998-11-23,0.6563,0.6563,0.5938,0.5938,26000,262.52,262.52,237.52,237.52,65,0.0,1.0
1998-11-24,0.625,0.6563,0.5625,0.5625,9000,250.0,262.52,225.0,225.0,22.5,0.0,1.0
1998-11-25,0.66,0.66,0.63,0.63,6000,264.0,264.0,252.0,252.0,15,0.0,1.0
1998-11-27,0.625,0.625,0.5625,0.5938,4000,250.0,250.0,225.0,237.52,10,0.0,1.0
1998-11-30,0.625,0.625,0.3125,0.625,78000,250.0,250.0,125.0,250.0,195,0.0,1.0
1998-12-01,0.5,0.625,0.5,0.5,9000,200.0,250.0,200.0,200.0,22.5,0.0,1.0
1998-12-02,0.5625,0.5625,0.5625,0.5625,2200,225.0,225.0,225.0,225.0,5.5,0.0,1.0
1998-12-03,0.5,0.625,0.5,0.625,121700,200.0,250.0,200.0,250.0,304.25,0.0,1.0
1998-12-04,0.5313,0.5625,0.375,0.375,47500,212.52,225.0,150.0,150.0,118.75,0.0,1.0
1998-12-07,0.625,0.625,0.5313,0.625,7000,250.0,250.0,212.52,250.0,17.5,0.0,1.0
1998-12-08,0.5625,0.625,0.5313,0.5313,51000,225.0,250.0,212.52,212.52,127.5,0.0,1.0
1998-12-09,0.5313,0.5313,0.5313,0.5313,8400,212.52,212.52,212.52,212.52,21,0.0,1.0
1998-12-10,0.5,0.5625,0.5,0.5313,10000,200.0,225.0,200.0,212.52,25,0.0,1.0
1998-12-11,0.5313,0.5313,0.5,0.5,10200,212.52,212.52,200.0,200.0,25.5,0.0,1.0
1998-12-14,0.5313,0.5625,0.5,0.5,38600,212.52,225.0,200.0,200.0,96.5,0.0,1.0
1998-12-15,0.5313,0.5625,0.5,0.5,21800,212.52,225.0,200.0,200.0,54.5,0.0,1.0
1998-12-16,0.5625,0.5938,0.5,0.5,19000,225.0,237.52,200.0,200.0,47.5,0.0,1.0
1998-12-17,0.5625,0.5625,0.5313,0.5625,42000,225.0,225.0,212.52,225.0,105,0.0,1.0
1998-12-18,0.5625,0.5938,0.5,0.5,52000,225.0,237.52,200.0,200.0,130,0.0,1.0
1998-12-21,0.5938,0.6563,0.5313,0.5313,71000,237.52,262.52,212.52,212.52,177.5,0.0,1.0
1998-12-22,0.5625,0.5625,0.5625,0.5625,25000,225.0,225.0,225.0,225.0,62.5,0.0,1.0
1998-12-23,0.5625,0.5938,0.5625,0.5625,42000,225.0,237.52,225.0,225.0,105,0.0,1.0
1998-12-24,0.5625,0.5625,0.5313,0.5313,6000,225.0,225.0,212.52,212.52,15,0.0,1.0
1998-12-28,0.5625,0.5938,0.5625,0.5625,63000,225.0,237.52,225.0,225.0,157.5,0.0,1.0
1998-12-29,0.5938,0.5938,0.5625,0.5625,128600,237.52,237.52,225.0,225.0,321.5,0.0,1.0
1998-12-30,0.5938,0.5938,0.5313,0.5938,28400,237.52,237.52,212.52,237.52,71,0.0,1.0
1998-12-31,0.6563,0.6875,0.5625,0.5625,67300,262.52,275.0,225.0,225.0,168.25,0.0,1.0
1999-01-04,0.625,0.6563,0.5625,0.6563,3000,250.0,262.52,225.0,262.52,7.5,0.0,1.0
1999-01-05,0.625,0.6563,0.625,0.625,19000,250.0,262.52,250.0,250.0,47.5,0.0,1.0
1999-01-06,0.5625,0.5625,0.5313,0.5625,2000,225.0,225.0,212.52,225.0,5,0.0,1.0
1999-01-07,0.5938,0.625,0.5625,0.5625,11700,237.52,250.0,225.0,225.0,29.25,0.0,1.0
1999-01-08,0.5625,0.5938,0.5625,0.5938,300,225.0,237.52,225.0,237.52,0.75,0.0,1.0
1999-01-11,0.5625,0.5938,0.5625,0.5938,13500,225.0,237.52,225.0,237.52,33.75,0.0,1.0
1999-01-12,0.5313,0.5938,0.4375,0.5,20500,212.52,237.52,175.0,200.0,51.25,0.0,1.0
1999-01-13,0.625,0.625,0.5313,0.5313,23000,250.0,250.0,212.52,212.52,57.5,0.0,1.0
1999-01-14,0.5938,0.5938,0.5313,0.5313,16800,237.52,237.52,212.52,212.52,42,0.0,1.0
1999-01-15,0.5938,0.5938,0.5313,0.5313,2300,237.52,237.52,212.52,212.52,5.75,0.0,1.0
1999-01-19,0.5625,0.625,0.5625,0.625,3000,225.0,250.0,225.0,250.0,7.5,0.0,1.0
1999-01-20,0.5625,0.625,0.5313,0.5313,7000,225.0,250.0,212.52,212.52,17.5,0.0,1.0
1999-01-21,0.625,0.625,0.5938,0.5938,20800,250.0,250.0,237.52,237.52,52,0.0,1.0
1999-01-22,0.5938,0.625,0.5938,0.625,10500,237.52,250.0,237.52,250.0,26.25,0.0,1.0
1999-01-25,0.625,0.625,0.5938,0.625,18000,250.0,250.0,237.52,250.0,45,0.0,1.0
1999-01-26,0.5625,0.5938,0.5625,0.5938,8000,225.0,237.52,225.0,237.52,20,0.0,1.0
1999-01-27,0.5938,0.625,0.5625,0.5625,9800,237.52,250.0,225.0,225.0,24.5,0.0,1.0
1999-01-28,0.5938,0.5938,0.5938,0.5938,300,237.52,237.52,237.52,237.52,0.75,0.0,1.0
1999-01-29,0.5938,0.625,0.5938,0.5938,1800,237.52,250.0,237.52,237.52,4.5,0.0,1.0
1999-02-01,0.5625,0.5938,0.5625,0.5938,30000,225.0,237.52,225.0,237.52,75,0.0,1.0
1999-02-02,0.5625,0.5625,0.5625,0.5625,100,225.0,225.0,225.0,225.0,0.25,0.0,1.0
1999-02-03,0.875,0.9688,0.625,0.625,100000,350.0,387.52,250.0,250.0,250,0.0,1.0
1999-02-04,0.5313,0.875,0.5313,0.8125,21600,212.52,350.0,212.52,325.0,54,0.0,1.0
1999-02-05,0.5625,0.5938,0.5,0.5,2000,225.0,237.52,200.0,200.0,5,0.0,1.0
1999-02-08,0.5313,0.5313,0.5,0.5,1500,212.52,212.52,200.0,200.0,3.75,0.0,1.0
1999-02-09,0.5313,0.625,0.5,0.5,4800,212.52,250.0,200.0,200.0,12,0.0,1.0
1999-02-10,0.5,0.5,0.5,0.5,800,200.0,200.0,200.0,200.0,2,0.0,1.0
1999-02-11,0.5,0.5625,0.5,0.5,2000,200.0,225.0,200.0,200.0,5,0.0,1.0
1999-02-12,0.5,0.5,0.5,0.5,200,200.0,200.0,200.0,200.0,0.5,0.0,1.0
1999-02-16,0.5313,0.5625,0.5,0.5,7500,212.52,225.0,200.0,200.0,18.75,0.0,1.0
1999-02-17,0.5,0.5625,0.5,0.5313,14400,200.0,225.0,200.0,212.52,36,0.0,1.0
1999-02-18,0.5,0.5,0.5,0.5,11000,200.0,200.0,200.0,200.0,27.5,0.0,1.0
1999-02-19,0.4375,0.5,0.4375,0.5,14000,175.0,200.0,175.0,200.0,35,0.0,1.0
1999-02-22,0.4688,0.5,0.4375,0.4688,5700,187.52,200.0,175.0,187.52,14.25,0.0,1.0
1999-02-23,0.4375,0.4688,0.4375,0.4375,11000,175.0,187.52,175.0,175.0,27.5,0.0,1.0
1999-02-24,0.5,0.5,0.4375,0.4375,4000,200.0,200.0,175.0,175.0,10,0.0,1.0
1999-02-25,0.5,0.5,0.5,0.5,1000,200.0,200.0,200.0,200.0,2.5,0.0,1.0
1999-02-26,0.4375,0.4375,0.4375,0.4375,20000,175.0,175.0,175.0,175.0,50,0.0,1.0
1999-03-01,0.4375,0.4375,0.4375,0.4375,8300,175.0,175.0,175.0,175.0,20.75,0.0,1.0
1999-03-02,0.4375,0.5,0.4375,0.5,17000,175.0,200.0,175.0,200.0,42.5,0.0,1.0
1999-03-03,0.4375,0.4688,0.4375,0.4375,7000,175.0,187.52,175.0,175.0,17.5,0.0,1.0
1999-03-04,0.44,0.44,0.44,0.44,0,176.0,176.0,176.0,176.0,0,0.0,1.0
1999-03-05,0.4375,0.4375,0.4375,0.4375,1500,175.0,175.0,175.0,175.0,3.75,0.0,1.0
1999-03-08,0.4375,0.4375,0.4375,0.4375,3800,175.0,175.0,175.0,175.0,9.5,0.0,1.0
1999-03-09,0.4375,0.4375,0.4375,0.4375,300,175.0,175.0,175.0,175.0,0.75,0.0,1.0
1999-03-10,0.4688,0.4688,0.4375,0.4375,10500,187.52,187.52,175.0,175.0,26.25,0.0,1.0
1999-03-11,0.4375,0.4375,0.4375,0.4375,400,175.0,175.0,175.0,175.0,1,0.0,1.0
1999-03-12,0.4375,0.4375,0.4375,0.4375,600,175.0,175.0,175.0,175.0,1.5,0.0,1.0
1999-03-15,0.375,0.4375,0.375,0.4375,4000,150.0,175.0,150.0,175.0,10,0.0,1.0
1999-03-16,0.375,0.4063,0.375,0.4063,12000,150.0,162.52,150.0,162.52,30,0.0,1.0
1999-03-17,0.4375,0.5,0.375,0.375,10000,175.0,200.0,150.0,150.0,25,0.0,1.0
1999-03-18,0.625,0.625,0.4375,0.4375,10700,250.0,250.0,175.0,175.0,26.75,0.0,1.0
1999-03-19,0.375,0.4375,0.375,0.4375,5600,150.0,175.0,150.0,175.0,14,0.0,1.0
1999-03-22,0.4375,0.4375,0.375,0.375,6200,175.0,175.0,150.0,150.0,15.5,0.0,1.0
1999-03-23,0.375,0.375,0.375,0.375,3400,150.0,150.0,150.0,150.0,8.5,0.0,1.0
1999-03-24,0.375,0.375,0.375,0.375,4400,150.0,150.0,150.0,150.0,11,0.0,1.0
1999-03-25,0.4375,0.4375,0.4375,0.4375,18800,175.0,175.0,175.0,175.0,47,0.0,1.0
1999-03-26,0.4375,0.4375,0.4375,0.4375,2600,175.0,175.0,175.0,175.0,6.5,0.0,1.0
1999-03-29,0.4375,0.4375,0.375,0.375,2000,175.0,175.0,150.0,150.0,5,0.0,1.0
1999-03-30,0.5,0.5,0.375,0.375,2000,200.0,200.0,150.0,150.0,5,0.0,1.0
1999-03-31,0.4063,0.4063,0.4063,0.4063,500,162.52,162.52,162.52,162.52,1.25,0.0,1.0
1999-04-01,0.4063,0.4375,0.4063,0.4375,11800,162.52,175.0,162.52,175.0,29.5,0.0,1.0
1999-04-05,0.4375,0.5625,0.375,0.4375,56000,175.0,225.0,150.0,175.0,140,0.0,1.0
1999-04-06,0.4375,0.4375,0.375,0.375,11000,175.0,175.0,150.0,150.0,27.5,0.0,1.0
1999-04-07,0.4688,0.4688,0.4688,0.4688,400,187.52,187.52,187.52,187.52,1,0.0,1.0
1999-04-08,0.5,0.5,0.4063,0.4688,33000,200.0,200.0,162.52,187.52,82.5,0.0,1.0
1999-04-09,0.4375,0.5,0.4375,0.5,8000,175.0,200.0,175.0,200.0,20,0.0,1.0
1999-04-12,0.4688,0.4688,0.4375,0.4375,3900,187.52,187.52,175.0,175.0,9.75,0.0,1.0
1999-04-13,0.4688,0.4688,0.4375,0.4375,1700,187.52,187.52,175.0,175.0,4.25,0.0,1.0
1999-04-14,0.4688,0.4688,0.4375,0.4375,4000,187.52,187.52,175.0,175.0,10,0.0,1.0
1999-04-15,0.5,0.625,0.4688,0.4688,38000,200.0,250.0,187.52,187.52,95,0.0,1.0
1999-04-16,0.5,0.5,0.5,0.5,0,200.0,200.0,200.0,200.0,0,0.0,1.0
1999-04-19,0.5,0.5625,0.5,0.5,19000,200.0,225.0,200.0,200.0,47.5,0.0,1.0
1999-04-20,0.5,0.5,0.5,0.5,0,200.0,200.0,200.0,200.0,0,0.0,1.0
1999-04-21,0.5,0.5,0.5,0.5,0,200.0,200.0,200.0,200.0,0,0.0,1.0
1999-04-22,0.5,0.5625,0.5,0.5,3000,200.0,225.0,200.0,200.0,7.5,0.0,1.0
1999-04-23,0.5625,0.5625,0.5,0.5,43000,225.0,225.0,200.0,200.0,107.5,0.0,1.0
1999-04-26,0.5625,0.7188,0.5625,0.5625,8000,225.0,287.52,225.0,225.0,20,0.0,1.0
1999-04-27,0.5938,0.5938,0.5625,0.5625,2200,237.52,237.52,225.0,225.0,5.5,0.0,1.0
1999-04-28,0.5938,0.5938,0.5625,0.5625,2800,237.52,237.52,225.0,225.0,7,0.0,1.0
1999-04-29,0.5625,0.5625,0.5625,0.5625,600,225.0,225.0,225.0,225.0,1.5,0.0,1.0
1999-04-30,0.5938,0.7188,0.5938,0.5938,1800,237.52,287.52,237.52,237.52,4.5,0.0,1.0
1999-05-03,0.5938,0.5938,0.5625,0.5625,14700,237.52,237.52,225.0,225.0,36.75,0.0,1.0
1999-05-04,0.5625,0.5625,0.5625,0.5625,600,225.0,225.0,225.0,225.0,1.5,0.0,1.0
1999-05-05,0.5938,0.5938,0.5625,0.5625,1700,237.52,237.52,225.0,225.0,4.25,0.0,1.0
1999-05-06,0.5938,0.5938,0.5625,0.5938,21000,237.52,237.52,225.0,237.52,52.5,0.0,1.0
1999-05-07,0.625,0.625,0.5938,0.5938,15000,250.0,250.0,237.52,237.52,37.5,0.0,1.0
1999-05-10,0.5313,0.625,0.5313,0.625,1700,212.52,250.0,212.52,250.0,4.25,0.0,1.0
1999-05-11,0.5313,0.6875,0.5313,0.5625,3200,212.52,275.0,212.52,225.0,8,0.0,1.0
1999-05-12,0.5313,0.5313,0.5313,0.5313,1700,212.52,212.52,212.52,212.52,4.25,0.0,1.0
1999-05-13,0.5313,0.625,0.5313,0.5625,4500,212.52,250.0,212.52,225.0,11.25,0.0,1.0
1999-05-14,0.5313,0.5313,0.5313,0.5313,700,212.52,212.52,212.52,212.52,1.75,0.0,1.0
1999-05-17,0.5313,0.5313,0.5313,0.5313,11800,212.52,212.52,212.52,212.52,29.5,0.0,1.0
1999-05-18,0.5625,0.625,0.5625,0.5625,14000,225.0,250.0,225.0,225.0,35,0.0,1.0
1999-05-19,0.625,0.625,0.625,0.625,800,250.0,250.0,250.0,250.0,2,0.0,1.0
1999-05-20,0.625,0.625,0.625,0.625,300,250.0,250.0,250.0,250.0,0.75,0.0,1.0
1999-05-21,0.5625,0.5938,0.5625,0.5938,3000,225.0,237.52,225.0,237.52,7.5,0.0,1.0
1999-05-24,0.375,0.5938,0.375,0.5938,159000,150.0,237.52,150.0,237.52,397.5,0.0,1.0
1999-05-25,0.5938,0.5938,0.375,0.4375,10300,237.52,237.52,150.0,175.0,25.75,0.0,1.0
1999-05-26,0.4375,0.5313,0.4063,0.5313,10000,175.0,212.52,162.52,212.52,25,0.0,1.0
1999-05-27,0.4063,0.4063,0.375,0.4063,10200,162.52,162.52,150.0,162.52,25.5,0.0,1.0
1999-05-28,0.5625,0.5625,0.375,0.375,17000,225.0,225.0,150.0,150.0,42.5,0.0,1.0
1999-06-01,0.4688,0.5625,0.4688,0.5156,1600,187.52,225.0,187.52,206.24,4,0.0,1.0
1999-06-02,0.5,0.5,0.4688,0.4688,12000,200.0,200.0,187.52,187.52,30,0.0,1.0
1999-06-03,0.4688,0.4688,0.4688,0.4688,200,187.52,187.52,187.52,187.52,0.5,0.0,1.0
1999-06-04,0.4063,0.625,0.4063,0.5625,13100,162.52,250.0,162.52,225.0,32.75,0.0,1.0
1999-06-07,0.4375,0.5156,0.375,0.5156,18000,175.0,206.24,150.0,206.24,45,0.0,1.0
1999-06-08,0.3906,0.5625,0.375,0.375,18800,156.24,225.0,150.0,150.0,47,0.0,1.0
1999-06-09,0.375,0.375,0.375,0.375,10200,150.0,150.0,150.0,150.0,25.5,0.0,1.0
1999-06-10,0.375,0.375,0.375,0.375,1600,150.0,150.0,150.0,150.0,4,0.0,1.0
1999-06-11,0.4375,0.5,0.4375,0.5,4000,175.0,200.0,175.0,200.0,10,0.0,1.0
1999-06-14,3.75,3.75,2.0,3.75,1500,150.0,150.0,80.0,150.0,37.5,0.0,0.1
1999-06-15,3.75,3.75,2.875,2.875,400,150.0,150.0,115.0,115.0,10,0.0,1.0
1999-06-16,3.5,3.5,3.0,3.0,2000,140.0,140.0,120.0,120.0,50,0.0,1.0
1999-06-17,3.5,3.5,3.5,3.5,0,140.0,140.0,140.0,140.0,0,0.0,1.0
1999-06-18,3.625,3.625,3.5,3.5,1200,145.0,145.0,140.0,140.0,30,0.0,1.0
1999-06-21,3.62,3.62,3.62,3.62,0,144.8,144.8,144.8,144.8,0,0.0,1.0
1999-06-22,3.625,3.625,3.625,3.625,200,145.0,145.0,145.0,145.0,5,0.0,1.0
1999-06-23,4.0,4.0,4.0,4.0,500,160.0,160.0,160.0,160.0,12.5,0.0,1.0
1999-06-24,4.0,4.0,4.0,4.0,0,160.0,160.0,160.0,160.0,0,0.0,1.0
1999-06-25,4.0,4.0,4.0,4.0,800,160.0,160.0,160.0,160.0,20,0.0,1.0
1999-06-28,4.125,4.125,4.0,4.0,6800,165.0,165.0,160.0,160.0,170,0.0,1.0
1999-06-29,4.25,4.25,4.25,4.25,1000,170.0,170.0,170.0,170.0,25,0.0,1.0
1999-06-30,4.125,4.25,4.125,4.25,1600,165.0,170.0,165.0,170.0,40,0.0,1.0
1999-07-01,4.188,4.188,4.188,4.188,2600,167.52,167.52,167.52,167.52,65,0.0,1.0
1999-07-02,5.0,5.0,4.25,4.25,8100,200.0,200.0,170.0,170.0,202.5,0.0,1.0
1999-07-06,5.0,5.0,4.813,4.813,6000,200.0,200.0,192.52,192.52,150,0.0,1.0
1999-07-07,5.875,5.875,5.188,5.219,6700,235.0,235.0,207.52,208.76,167.5,0.0,1.0
1999-07-08,5.875,5.875,5.875,5.875,18600,235.0,235.0,235.0,235.0,465,0.0,1.0
1999-07-09,8.25,8.25,6.75,7.25,4400,330.0,330.0,270.0,290.0,110,0.0,1.0
1999-07-12,7.0,8.25,6.25,8.25,5000,280.0,330.0,250.0,330.0,125,0.0,1.0
1999-07-13,6.25,6.375,6.25,6.375,2400,250.0,255.0,250.0,255.0,60,0.0,1.0
1999-07-14,6.125,6.25,6.125,6.25,1500,245.0,250.0,245.0,250.0,37.5,0.0,1.0
1999-07-15,6.125,6.125,6.125,6.125,400,245.0,245.0,245.0,245.0,10,0.0,1.0
1999-07-16,5.5,6.0,5.5,6.0,2600,220.0,240.0,220.0,240.0,65,0.0,1.0
1999-07-19,6.25,6.5,5.5,6.5,1700,250.0,260.0,220.0,260.0,42.5,0.0,1.0
1999-07-20,5.75,5.75,5.75,5.75,500,230.0,230.0,230.0,230.0,12.5,0.0,1.0
1999-07-21,5.75,5.75,5.75,5.75,0,230.0,230.0,230.0,230.0,0,0.0,1.0
1999-07-22,5.5,5.5,5.5,5.5,600,220.0,220.0,220.0,220.0,15,0.0,1.0
1999-07-23,5.5,5.5,5.5,5.5,0,220.0,220.0,220.0,220.0,0,0.0,1.0
1999-07-26,5.5,5.5,5.5,5.5,600,220.0,220.0,220.0,220.0,15,0.0,1.0
1999-07-27,5.5,5.5,5.5,5.5,0,220.0,220.0,220.0,220.0,0,0.0,1.0
1999-07-28,4.5,5.5,4.5,5.5,3400,180.0,220.0,180.0,220.0,85,0.0,1.0
1999-07-29,4.625,4.625,4.25,4.25,1200,185.0,185.0,170.0,170.0,30,0.0,1.0
1999-07-30,4.688,4.75,4.625,4.625,500,187.52,190.0,185.0,185.0,12.5,0.0,1.0
1999-08-02,4.375,4.688,4.25,4.688,2200,175.0,187.52,170.0,187.52,55,0.0,1.0
1999-08-03,4.38,4.38,4.38,4.38,0,175.2,175.2,175.2,175.2,0,0.0,1.0
1999-08-04,4.438,4.438,4.375,4.375,2600,177.52,177.52,175.0,175.0,65,0.0,1.0
1999-08-05,4.688,4.688,4.438,4.438,400,187.52,187.52,177.52,177.52,10,0.0,1.0
1999-08-06,4.375,4.375,4.375,4.375,100,175.0,175.0,175.0,175.0,2.5,0.0,1.0
1999-08-09,4.375,4.375,4.375,4.375,800,175.0,175.0,175.0,175.0,20,0.0,1.0
1999-08-10,4.375,4.375,4.375,4.375,700,175.0,175.0,175.0,175.0,17.5,0.0,1.0
1999-08-11,4.375,4.688,4.25,4.25,1300,175.0,187.52,170.0,170.0,32.5,0.0,1.0
1999-08-12,4.375,4.375,4.375,4.375,100,175.0,175.0,175.0,175.0,2.5,0.0,1.0
1999-08-13,4.375,4.375,4.375,4.375,0,175.0,175.0,175.0,175.0,0,0.0,1.0
1999-08-16,4.375,4.375,4.375,4.375,0,175.0,175.0,175.0,175.0,0,0.0,1.0
1999-08-17,4.625,4.625,4.625,4.625,800,185.0,185.0,185.0,185.0,20,0.0,1.0
1999-08-18,4.625,4.625,4.625,4.625,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1999-08-19,4.625,4.625,4.625,4.625,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1999-08-20,4.438,4.438,4.438,4.438,300,177.52,177.52,177.52,177.52,7.5,0.0,1.0
1999-08-23,4.625,4.625,4.438,4.438,1600,185.0,185.0,177.52,177.52,40,0.0,1.0
1999-08-24,4.62,4.62,4.62,4.62,0,184.8,184.8,184.8,184.8,0,0.0,1.0
1999-08-25,4.625,4.625,4.625,4.625,200,185.0,185.0,185.0,185.0,5,0.0,1.0
1999-08-26,4.25,4.625,4.25,4.625,400,170.0,185.0,170.0,185.0,10,0.0,1.0
1999-08-27,4.375,4.375,4.25,4.25,3600,175.0,175.0,170.0,170.0,90,0.0,1.0
1999-08-30,4.5,4.75,4.5,4.75,300,180.0,190.0,180.0,190.0,7.5,0.0,1.0
1999-08-31,4.5,4.5,4.5,4.5,600,180.0,180.0,180.0,180.0,15,0.0,1.0
1999-09-01,4.5,4.5,4.5,4.5,0,180.0,180.0,180.0,180.0,0,0.0,1.0
1999-09-02,4.5,4.5,4.5,4.5,0,180.0,180.0,180.0,180.0,0,0.0,1.0
1999-09-03,4.563,4.563,4.563,4.563,700,182.52,182.52,182.52,182.52,17.5,0.0,1.0
1999-09-07,4.563,4.563,4.563,4.563,700,182.52,182.52,182.52,182.52,17.5,0.0,1.0
1999-09-08,4.563,4.563,4.563,4.563,100,182.52,182.52,182.52,182.52,2.5,0.0,1.0
1999-09-09,4.75,4.938,4.625,4.625,2000,190.0,197.52,185.0,185.0,50,0.0,1.0
1999-09-10,4.75,4.75,4.75,4.75,0,190.0,190.0,190.0,190.0,0,0.0,1.0
1999-09-13,4.563,4.563,4.563,4.563,200,182.52,182.52,182.52,182.52,5,0.0,1.0
1999-09-14,5.0,5.0,4.531,4.531,5800,200.0,200.0,181.24,181.24,145,0.0,1.0
1999-09-15,4.531,4.531,4.531,4.531,200,181.24,181.24,181.24,181.24,5,0.0,1.0
1999-09-16,4.531,4.875,4.531,4.875,1600,181.24,195.0,181.24,195.0,40,0.0,1.0
1999-09-17,4.53,4.53,4.53,4.53,0,181.2,181.2,181.2,181.2,0,0.0,1.0
1999-09-20,4.531,4.531,4.531,4.531,100,181.24,181.24,181.24,181.24,2.5,0.0,1.0
1999-09-21,4.563,4.563,4.563,4.563,300,182.52,182.52,182.52,182.52,7.5,0.0,1.0
1999-09-22,4.875,4.875,4.875,4.875,400,195.0,195.0,195.0,195.0,10,0.0,1.0
1999-09-23,4.531,4.531,4.531,4.531,2100,181.24,181.24,181.24,181.24,52.5,0.0,1.0
1999-09-24,4.53,4.53,4.53,4.53,0,181.2,181.2,181.2,181.2,0,0.0,1.0
1999-09-27,4.531,4.531,4.531,4.531,200,181.24,181.24,181.24,181.24,5,0.0,1.0
1999-09-28,4.375,4.875,4.375,4.875,7300,175.0,195.0,175.0,195.0,182.5,0.0,1.0
1999-09-29,4.38,4.38,4.38,4.38,0,175.2,175.2,175.2,175.2,0,0.0,1.0
1999-09-30,4.406,4.406,4.406,4.406,1600,176.24,176.24,176.24,176.24,40,0.0,1.0
1999-10-01,4.41,4.41,4.41,4.41,0,176.4,176.4,176.4,176.4,0,0.0,1.0
1999-10-04,4.406,4.5,4.406,4.5,900,176.24,180.0,176.24,180.0,22.5,0.0,1.0
1999-10-05,4.41,4.41,4.41,4.41,0,176.4,176.4,176.4,176.4,0,0.0,1.0
1999-10-06,4.406,4.406,4.406,4.406,100,176.24,176.24,176.24,176.24,2.5,0.0,1.0
1999-10-07,4.406,4.406,4.406,4.406,0,176.24,176.24,176.24,176.24,0,0.0,1.0
1999-10-08,4.406,4.406,4.406,4.406,0,176.24,176.24,176.24,176.24,0,0.0,1.0
1999-10-11,4.406,4.406,4.406,4.406,0,176.24,176.24,176.24,176.24,0,0.0,1.0
1999-10-12,4.406,4.406,4.406,4.406,0,176.24,176.24,176.24,176.24,0,0.0,1.0
1999-10-13,4.313,4.375,4.313,4.375,900,172.52,175.0,172.52,175.0,22.5,0.0,1.0
1999-10-14,4.125,4.25,4.125,4.25,1500,165.0,170.0,165.0,170.0,37.5,0.0,1.0
1999-10-15,4.125,4.25,4.125,4.25,1600,165.0,170.0,165.0,170.0,40,0.0,1.0
1999-10-18,4.0,4.0,4.0,4.0,400,160.0,160.0,160.0,160.0,10,0.0,1.0
1999-10-19,4.0,4.0,4.0,4.0,0,160.0,160.0,160.0,160.0,0,0.0,1.0
1999-10-20,4.0,4.0,4.0,4.0,0,160.0,160.0,160.0,160.0,0,0.0,1.0
1999-10-21,4.0,4.0,4.0,4.0,400,160.0,160.0,160.0,160.0,10,0.0,1.0
1999-10-22,4.0,4.0,4.0,4.0,300,160.0,160.0,160.0,160.0,7.5,0.0,1.0
1999-10-25,4.0,4.0,4.0,4.0,0,160.0,160.0,160.0,160.0,0,0.0,1.0
1999-10-26,4.0,4.0,4.0,4.0,500,160.0,160.0,160.0,160.0,12.5,0.0,1.0
1999-10-27,4.0,4.0,4.0,4.0,0,160.0,160.0,160.0,160.0,0,0.0,1.0
1999-10-28,3.875,4.0,3.875,4.0,800,155.0,160.0,155.0,160.0,20,0.0,1.0
1999-10-29,3.938,3.938,3.938,3.938,400,157.52,157.52,157.52,157.52,10,0.0,1.0
1999-11-01,3.938,3.938,3.938,3.938,900,157.52,157.52,157.52,157.52,22.5,0.0,1.0
1999-11-02,4.0,4.0,4.0,4.0,1900,160.0,160.0,160.0,160.0,47.5,0.0,1.0
1999-11-03,4.0,4.0,4.0,4.0,2000,160.0,160.0,160.0,160.0,50,0.0,1.0
1999-11-04,4.0,4.0,4.0,4.0,0,160.0,160.0,160.0,160.0,0,0.0,1.0
1999-11-05,3.938,3.938,3.938,3.938,400,157.52,157.52,157.52,157.52,10,0.0,1.0
1999-11-08,3.94,3.94,3.94,3.94,0,157.6,157.6,157.6,157.6,0,0.0,1.0
1999-11-09,3.938,4.0,3.938,3.938,2600,157.52,160.0,157.52,157.52,65,0.0,1.0
1999-11-10,3.875,3.875,3.875,3.875,200,155.0,155.0,155.0,155.0,5,0.0,1.0
1999-11-11,3.875,3.875,3.875,3.875,600,155.0,155.0,155.0,155.0,15,0.0,1.0
1999-11-12,3.88,3.88,3.88,3.88,0,155.2,155.2,155.2,155.2,0,0.0,1.0
1999-11-15,3.875,3.875,3.875,3.875,900,155.0,155.0,155.0,155.0,22.5,0.0,1.0
1999-11-16,6.0,6.875,3.906,3.906,13200,240.0,275.0,156.24,156.24,330,0.0,1.0
1999-11-17,25.0,49.0,8.375,8.5,871400,1000.0,1960.0,335.0,340.0,21785,0.0,1.0
1999-11-18,17.06,27.0,14.06,26.25,402600,682.4,1080.0,562.4,1050.0,10065,0.0,1.0
1999-11-19,12.31,15.94,10.88,15.5,166500,492.4,637.6,435.2,620.0,4162.5,0.0,1.0
1999-11-22,14.0,16.94,10.25,12.0,209300,560.0,677.6,410.0,480.0,5232.5,0.0,1.0
1999-11-23,13.75,15.5,13.0,14.5,73100,550.0,620.0,520.0,580.0,1827.5,0.0,1.0
1999-11-24,14.0,14.88,13.5,14.88,32200,560.0,595.2,540.0,595.2,805,0.0,1.0
1999-11-26,13.13,14.5,12.63,14.38,16500,525.2,580.0,505.2,575.2,412.5,0.0,1.0
1999-11-29,12.81,14.0,12.38,13.13,32700,512.4,560.0,495.2,525.2,817.5,0.0,1.0
1999-11-30,11.25,13.0,10.88,13.0,30200,450.0,520.0,435.2,520.0,755,0.0,1.0
1999-12-01,10.0,11.0,9.5,10.88,23800,400.0,440.0,380.0,435.2,595,0.0,1.0
1999-12-02,9.125,10.0,9.031,9.75,29400,365.0,400.0,361.24,390.0,735,0.0,1.0
1999-12-03,10.13,11.0,8.75,9.0,9900,405.2,440.0,350.0,360.0,247.5,0.0,1.0
1999-12-06,10.0,10.5,9.875,10.0,14800,400.0,420.0,395.0,400.0,370,0.0,1.0
1999-12-07,8.875,9.625,8.0,9.625,12400,355.0,385.0,320.0,385.0,310,0.0,1.0
1999-12-08,7.875,8.125,7.0,8.125,15700,315.0,325.0,280.0,325.0,392.5,0.0,1.0
1999-12-09,7.5,7.5,6.0,7.5,27600,300.0,300.0,240.0,300.0,690,0.0,1.0
1999-12-10,8.0,8.0,7.0,8.0,16800,320.0,320.0,280.0,320.0,420,0.0,1.0
1999-12-13,6.375,8.0,6.375,7.5,12400,255.0,320.0,255.0,300.0,310,0.0,1.0
1999-12-14,6.625,7.938,6.125,7.875,24200,265.0,317.52,245.0,315.0,605,0.0,1.0
1999-12-15,6.438,7.375,5.0,7.0,27500,257.52,295.0,200.0,280.0,687.5,0.0,1.0
1999-12-16,6.25,7.0,6.25,6.25,17200,250.0,280.0,250.0,250.0,430,0.0,1.0
1999-12-17,6.5,7.125,6.25,6.25,11600,260.0,285.0,250.0,250.0,290,0.0,1.0
1999-12-20,6.125,6.938,6.125,6.375,9200,245.0,277.52,245.0,255.0,230,0.0,1.0
1999-12-21,6.0,6.188,5.813,6.125,11000,240.0,247.52,232.52,245.0,275,0.0,1.0
1999-12-22,5.625,6.0,5.5,6.0,6800,225.0,240.0,220.0,240.0,170,0.0,1.0
1999-12-23,6.5,6.75,5.625,5.625,5500,260.0,270.0,225.0,225.0,137.5,0.0,1.0
1999-12-27,6.25,7.0,6.25,6.25,9800,250.0,280.0,250.0,250.0,245,0.0,1.0
1999-12-28,13.63,15.0,6.25,6.5,444500,545.2,600.0,250.0,260.0,11112.5,0.0,1.0
1999-12-29,9.063,15.5,8.0,15.5,144500,362.52,620.0,320.0,620.0,3612.5,0.0,1.0
1999-12-30,9.0,10.63,8.0,8.063,82700,360.0,425.2,320.0,322.52,2067.5,0.0,1.0
1999-12-31,8.375,9.0,7.5,8.75,18100,335.0,360.0,300.0,350.0,452.5,0.0,1.0
2000-01-03,8.875,10.0,8.875,9.0,16200,355.0,400.0,355.0,360.0,405,0.0,1.0
2000-01-04,9.0,9.0,8.0,8.25,25200,360.0,360.0,320.0,330.0,630,0.0,1.0
2000-01-05,9.031,9.031,8.25,8.938,9000,361.24,361.24,330.0,357.52,225,0.0,1.0
2000-01-06,9.438,9.5,8.063,8.75,20700,377.52,380.0,322.52,350.0,517.5,0.0,1.0
2000-01-07,9.0,9.0,8.5,9.0,6400,360.0,360.0,340.0,360.0,160,0.0,1.0
2000-01-10,9.0,9.5,8.125,9.0,10800,360.0,380.0,325.0,360.0,270,0.0,1.0
2000-01-11,8.5,8.625,8.0,8.375,4700,340.0,345.0,320.0,335.0,117.5,0.0,1.0
2000-01-12,8.0,8.25,7.5,8.0,5700,320.0,330.0,300.0,320.0,142.5,0.0,1.0
2000-01-13,7.75,8.0,7.5,8.0,11700,310.0,320.0,300.0,320.0,292.5,0.0,1.0
2000-01-14,7.625,7.625,7.5,7.5,3100,305.0,305.0,300.0,300.0,77.5,0.0,1.0
2000-01-18,8.438,8.438,7.469,7.594,8000,337.52,337.52,298.76,303.76,200,0.0,1.0
2000-01-19,8.75,9.0,7.5,7.75,16000,350.0,360.0,300.0,310.0,400,0.0,1.0
2000-01-20,8.5,8.75,7.625,8.75,8100,340.0,350.0,305.0,350.0,202.5,0.0,1.0
2000-01-21,8.313,8.625,8.125,8.625,4900,332.52,345.0,325.0,345.0,122.5,0.0,1.0
2000-01-24,7.75,8.5,7.75,8.125,5500,310.0,340.0,310.0,325.0,137.5,0.0,1.0
2000-01-25,8.375,8.375,8.375,8.375,200,335.0,335.0,335.0,335.0,5,0.0,1.0
2000-01-26,8.0,8.0,7.75,8.0,900,320.0,320.0,310.0,320.0,22.5,0.0,1.0
2000-01-27,7.75,8.125,7.5,7.75,7600,310.0,325.0,300.0,310.0,190,0.0,1.0
2000-01-28,8.0,8.375,7.625,7.625,9800,320.0,335.0,305.0,305.0,245,0.0,1.0
2000-01-31,8.25,8.75,7.875,8.25,15100,330.0,350.0,315.0,330.0,377.5,0.0,1.0
2000-02-01,8.25,8.25,8.25,8.25,0,330.0,330.0,330.0,330.0,0,0.0,1.0
2000-02-02,7.875,8.125,7.875,8.125,600,315.0,325.0,315.0,325.0,15,0.0,1.0
2000-02-03,7.5,7.938,7.5,7.938,2300,300.0,317.52,300.0,317.52,57.5,0.0,1.0
2000-02-04,7.75,7.75,7.25,7.688,10900,310.0,310.0,290.0,307.52,272.5,0.0,1.0
2000-02-07,7.75,8.0,7.5,7.75,14600,310.0,320.0,300.0,310.0,365,0.0,1.0
2000-02-08,7.875,8.75,7.875,8.25,7100,315.0,350.0,315.0,330.0,177.5,0.0,1.0
2000-02-09,7.188,7.875,7.125,7.5,7200,287.52,315.0,285.0,300.0,180,0.0,1.0
2000-02-10,9.875,11.75,8.125,8.125,206500,395.0,470.0,325.0,325.0,5162.5,0.0,1.0
2000-02-11,8.625,9.938,8.625,9.938,29700,345.0,397.52,345.0,397.52,742.5,0.0,1.0
2000-02-14,9.75,10.63,8.625,8.875,30800,390.0,425.2,345.0,355.0,770,0.0,1.0
2000-02-15,9.5,10.0,9.188,9.75,7500,380.0,400.0,367.52,390.0,187.5,0.0,1.0
2000-02-16,9.5,9.75,9.125,9.125,8500,380.0,390.0,365.0,365.0,212.5,0.0,1.0
2000-02-17,9.25,9.5,9.25,9.375,4000,370.0,380.0,370.0,375.0,100,0.0,1.0
2000-02-18,9.0,9.375,8.75,9.25,4200,360.0,375.0,350.0,370.0,105,0.0,1.0
2000-02-22,8.75,10.25,8.375,9.25,13800,350.0,410.0,335.0,370.0,345,0.0,1.0
2000-02-23,8.625,9.625,8.438,8.75,10900,345.0,385.0,337.52,350.0,272.5,0.0,1.0
2000-02-24,8.25,8.875,8.25,8.5,6100,330.0,355.0,330.0,340.0,152.5,0.0,1.0
2000-02-25,8.875,8.875,8.25,8.25,3300,355.0,355.0,330.0,330.0,82.5,0.0,1.0
2000-02-28,8.875,8.875,8.375,8.375,5700,355.0,355.0,335.0,335.0,142.5,0.0,1.0
2000-02-29,8.875,8.875,8.375,8.375,2300,355.0,355.0,335.0,335.0,57.5,0.0,1.0
2000-03-01,8.625,8.875,8.125,8.875,6400,345.0,355.0,325.0,355.0,160,0.0,1.0
2000-03-02,8.625,8.875,8.625,8.875,5300,345.0,355.0,345.0,355.0,132.5,0.0,1.0
2000-03-03,7.75,8.625,7.75,8.625,10100,310.0,345.0,310.0,345.0,252.5,0.0,1.0
2000-03-06,8.5,8.625,7.938,8.0,5600,340.0,345.0,317.52,320.0,140,0.0,1.0
2000-03-07,8.0,9.0,7.75,8.625,5100,320.0,360.0,310.0,345.0,127.5,0.0,1.0
2000-03-08,8.125,8.313,8.125,8.313,3900,325.0,332.52,325.0,332.52,97.5,0.0,1.0
2000-03-09,9.0,10.0,7.75,8.125,10800,360.0,400.0,310.0,325.0,270,0.0,1.0
2000-03-10,8.5,9.0,8.375,9.0,6600,340.0,360.0,335.0,360.0,165,0.0,1.0
2000-03-13,10.0,10.25,8.0,9.0,45400,400.0,410.0,320.0,360.0,1135,0.0,1.0
2000-03-14,10.13,11.0,10.0,11.0,30900,405.2,440.0,400.0,440.0,772.5,0.0,1.0
2000-03-15,10.16,10.75,10.0,10.63,18400,406.4,430.0,400.0,425.2,460,0.0,1.0
2000-03-16,10.0,10.5,9.875,9.875,3400,400.0,420.0,395.0,395.0,85,0.0,1.0
2000-03-17,9.875,10.13,9.875,10.0,2500,395.0,405.2,395.0,400.0,62.5,0.0,1.0
2000-03-20,9.0,9.875,9.0,9.875,4100,360.0,395.0,360.0,395.0,102.5,0.0,1.0
2000-03-21,9.0,9.0,8.5,9.0,1400,360.0,360.0,340.0,360.0,35,0.0,1.0
2000-03-22,9.25,9.25,8.75,8.75,1400,370.0,370.0,350.0,350.0,35,0.0,1.0
2000-03-23,9.0,9.5,9.0,9.5,900,360.0,380.0,360.0,380.0,22.5,0.0,1.0
2000-03-24,8.5,9.0,8.375,9.0,800,340.0,360.0,335.0,360.0,20,0.0,1.0
2000-03-27,9.25,10.38,8.625,10.38,4200,370.0,415.2,345.0,415.2,105,0.0,1.0
2000-03-28,9.016,9.125,8.875,9.125,2200,360.64,365.0,355.0,365.0,55,0.0,1.0
2000-03-29,8.875,8.875,8.875,8.875,3200,355.0,355.0,355.0,355.0,80,0.0,1.0
2000-03-30,8.625,8.75,8.625,8.75,2400,345.0,350.0,345.0,350.0,60,0.0,1.0
2000-03-31,7.625,8.625,7.625,8.625,6000,305.0,345.0,305.0,345.0,150,0.0,1.0
2000-04-03,8.25,8.25,7.625,7.625,7400,330.0,330.0,305.0,305.0,185,0.0,1.0
2000-04-04,6.813,8.25,6.688,7.563,11300,272.52,330.0,267.52,302.52,282.5,0.0,1.0
2000-04-05,8.0,8.0,6.75,6.75,4200,320.0,320.0,270.0,270.0,105,0.0,1.0
2000-04-06,7.563,8.0,7.5,8.0,3700,302.52,320.0,300.0,320.0,92.5,0.0,1.0
2000-04-07,6.875,7.5,6.531,7.188,6600,275.0,300.0,261.24,287.52,165,0.0,1.0
2000-04-10,7.5,7.88,7.38,7.88,3300,300.0,315.2,295.2,315.2,82.5,0.0,1.0
2000-04-11,6.875,7.5,6.719,7.5,3000,275.0,300.0,268.76,300.0,75,0.0,1.0
2000-04-12,5.625,6.531,5.625,6.531,15100,225.0,261.24,225.0,261.24,377.5,0.0,1.0
2000-04-13,4.875,6.0,4.375,5.75,9900,195.0,240.0,175.0,230.0,247.5,0.0,1.0
2000-04-14,4.25,4.625,3.875,4.5,14700,170.0,185.0,155.0,180.0,367.5,0.0,1.0
2000-04-17,3.938,4.875,3.375,4.75,22000,157.52,195.0,135.0,190.0,550,0.0,1.0
2000-04-18,5.5,6.25,4.125,4.5,12800,220.0,250.0,165.0,180.0,320,0.0,1.0
2000-04-19,6.0,6.0,5.0,5.0,13900,240.0,240.0,200.0,200.0,347.5,0.0,1.0
2000-04-20,5.375,5.375,5.375,5.375,1000,215.0,215.0,215.0,215.0,25,0.0,1.0
2000-04-24,5.0,5.125,5.0,5.125,3500,200.0,205.0,200.0,205.0,87.5,0.0,1.0
2000-04-25,4.875,5.0,4.875,5.0,600,195.0,200.0,195.0,200.0,15,0.0,1.0
2000-04-26,5.0,5.25,5.0,5.25,1900,200.0,210.0,200.0,210.0,47.5,0.0,1.0
2000-04-27,5.0,5.0,5.0,5.0,0,200.0,200.0,200.0,200.0,0,0.0,1.0
2000-04-28,5.125,5.125,4.875,4.875,1300,205.0,205.0,195.0,195.0,32.5,0.0,1.0
2000-05-01,5.25,5.625,4.938,4.938,2900,210.0,225.0,197.52,197.52,72.5,0.0,1.0
2000-05-02,6.75,7.5,5.625,5.75,36000,270.0,300.0,225.0,230.0,900,0.0,1.0
2000-05-03,7.25,7.375,6.0,6.031,16500,290.0,295.0,240.0,241.24,412.5,0.0,1.0
2000-05-04,6.875,6.984,6.313,6.984,800,275.0,279.36,252.52,279.36,20,0.0,1.0
2000-05-05,6.875,6.875,6.0,6.875,5600,275.0,275.0,240.0,275.0,140,0.0,1.0
2000-05-08,8.5,8.75,6.0,6.25,65100,340.0,350.0,240.0,250.0,1627.5,0.0,1.0
2000-05-09,7.813,8.75,7.75,8.563,13200,312.52,350.0,310.0,342.52,330,0.0,1.0
2000-05-10,7.063,8.0,7.0,7.813,12700,282.52,320.0,280.0,312.52,317.5,0.0,1.0
2000-05-11,8.125,8.125,7.063,7.063,3100,325.0,325.0,282.52,282.52,77.5,0.0,1.0
2000-05-12,7.75,8.25,7.75,8.25,1000,310.0,330.0,310.0,330.0,25,0.0,1.0
2000-05-15,7.75,8.0,7.625,7.625,1000,310.0,320.0,305.0,305.0,25,0.0,1.0
2000-05-16,9.0,9.0,7.438,7.438,16100,360.0,360.0,297.52,297.52,402.5,0.0,1.0
2000-05-17,10.0,10.94,8.75,8.75,44300,400.0,437.6,350.0,350.0,1107.5,0.0,1.0
2000-05-18,9.5,10.5,9.25,10.5,16300,380.0,420.0,370.0,420.0,407.5,0.0,1.0
2000-05-19,11.0,11.25,9.25,10.0,17900,440.0,450.0,370.0,400.0,447.5,0.0,1.0
2000-05-22,12.88,13.13,10.63,10.88,35000,515.2,525.2,425.2,435.2,875,0.0,1.0
2000-05-23,17.75,19.88,12.81,13.56,310400,710.0,795.2,512.4,542.4,7760,0.0,1.0
2000-05-24,15.69,19.81,15.5,18.94,219900,627.6,792.4,620.0,757.6,5497.5,0.0,1.0
2000-05-25,8.063,16.94,7.5,16.88,290900,322.52,677.6,300.0,675.2,7272.5,0.0,1.0
2000-05-26,7.0,9.0,6.281,7.75,69000,280.0,360.0,251.24,310.0,1725,0.0,1.0
2000-05-30,7.313,8.75,6.938,7.063,20600,292.52,350.0,277.52,282.52,515,0.0,1.0
2000-05-31,7.0,7.75,6.938,7.5,29200,280.0,310.0,277.52,300.0,730,0.0,1.0
2000-06-01,6.5,7.0,6.188,7.0,35400,260.0,280.0,247.52,280.0,885,0.0,1.0
2000-06-02,6.875,7.375,6.625,6.688,36000,275.0,295.0,265.0,267.52,900,0.0,1.0
2000-06-05,6.0,6.875,6.0,6.875,19400,240.0,275.0,240.0,275.0,485,0.0,1.0
2000-06-06,6.25,6.875,5.625,5.625,15000,250.0,275.0,225.0,225.0,375,0.0,1.0
2000-06-07,6.75,7.313,6.25,6.625,15400,270.0,292.52,250.0,265.0,385,0.0,1.0
2000-06-08,6.375,6.75,6.375,6.75,2000,255.0,270.0,255.0,270.0,50,0.0,1.0
2000-06-09,6.375,6.75,6.25,6.375,6500,255.0,270.0,250.0,255.0,162.5,0.0,1.0
2000-06-12,6.5,6.5,6.438,6.438,2000,260.0,260.0,257.52,257.52,50,0.0,1.0
2000-06-13,6.938,6.938,6.625,6.75,11100,277.52,277.52,265.0,270.0,277.5,0.0,1.0
2000-06-14,6.875,7.0,6.5,7.0,2300,275.0,280.0,260.0,280.0,57.5,0.0,1.0
2000-06-15,6.188,6.375,6.125,6.375,1100,247.52,255.0,245.0,255.0,27.5,0.0,1.0
2000-06-16,6.625,6.75,6.188,6.188,8600,265.0,270.0,247.52,247.52,215,0.0,1.0
2000-06-19,6.625,6.938,6.625,6.75,8100,265.0,277.52,265.0,270.0,202.5,0.0,1.0
2000-06-20,6.188,6.625,6.188,6.625,1600,247.52,265.0,247.52,265.0,40,0.0,1.0
2000-06-21,6.0,6.25,5.75,6.25,22900,240.0,250.0,230.0,250.0,572.5,0.0,1.0
2000-06-22,6.25,6.25,5.75,6.125,8200,250.0,250.0,230.0,245.0,205,0.0,1.0
2000-06-23,6.063,6.625,6.063,6.625,500,242.52,265.0,242.52,265.0,12.5,0.0,1.0
2000-06-26,5.75,5.75,5.563,5.75,5700,230.0,230.0,222.52,230.0,142.5,0.0,1.0
2000-06-27,5.625,5.813,5.625,5.75,2500,225.0,232.52,225.0,230.0,62.5,0.0,1.0
2000-06-28,6.0,6.25,6.0,6.25,1500,240.0,250.0,240.0,250.0,37.5,0.0,1.0
2000-06-29,6.75,6.906,6.0,6.125,4700,270.0,276.24,240.0,245.0,117.5,0.0,1.0
2000-06-30,6.625,6.625,6.125,6.125,3800,265.0,265.0,245.0,245.0,95,0.0,1.0
2000-07-03,6.438,7.0,6.375,6.875,2200,257.52,280.0,255.0,275.0,55,0.0,1.0
2000-07-05,6.25,6.5,6.25,6.5,2400,250.0,260.0,250.0,260.0,60,0.0,1.0
2000-07-06,6.313,6.313,6.25,6.25,300,252.52,252.52,250.0,250.0,7.5,0.0,1.0
2000-07-07,6.25,6.25,6.25,6.25,100,250.0,250.0,250.0,250.0,2.5,0.0,1.0
2000-07-10,5.875,6.25,5.813,6.25,3500,235.0,250.0,232.52,250.0,87.5,0.0,1.0
2000-07-11,6.25,6.25,5.875,5.875,10100,250.0,250.0,235.0,235.0,252.5,0.0,1.0
2000-07-12,6.25,6.25,6.0,6.0,1200,250.0,250.0,240.0,240.0,30,0.0,1.0
2000-07-13,6.0,6.063,6.0,6.063,600,240.0,242.52,240.0,242.52,15,0.0,1.0
2000-07-14,5.875,6.625,5.625,6.5,8600,235.0,265.0,225.0,260.0,215,0.0,1.0
2000-07-17,5.875,5.875,5.875,5.875,2200,235.0,235.0,235.0,235.0,55,0.0,1.0
2000-07-18,5.75,5.75,5.75,5.75,5100,230.0,230.0,230.0,230.0,127.5,0.0,1.0
2000-07-19,5.5,6.125,5.125,6.125,10000,220.0,245.0,205.0,245.0,250,0.0,1.0
2000-07-20,5.625,5.875,5.625,5.75,20800,225.0,235.0,225.0,230.0,520,0.0,1.0
2000-07-21,5.375,5.375,5.375,5.375,500,215.0,215.0,215.0,215.0,12.5,0.0,1.0
2000-07-24,6.25,6.25,5.375,6.0,6500,250.0,250.0,215.0,240.0,162.5,0.0,1.0
2000-07-25,5.781,6.156,5.781,6.156,2500,231.24,246.24,231.24,246.24,62.5,0.0,1.0
2000-07-26,5.766,5.766,5.75,5.75,2000,230.64,230.64,230.0,230.0,50,0.0,1.0
2000-07-27,5.781,5.781,5.75,5.75,2600,231.24,231.24,230.0,230.0,65,0.0,1.0
2000-07-28,5.406,5.5,5.406,5.5,2800,216.24,220.0,216.24,220.0,70,0.0,1.0
2000-07-31,5.031,5.75,5.031,5.75,900,201.24,230.0,201.24,230.0,22.5,0.0,1.0
2000-08-01,5.03,5.03,5.03,5.03,0,201.2,201.2,201.2,201.2,0,0.0,1.0
2000-08-02,5.0,5.063,5.0,5.063,6400,200.0,202.52,200.0,202.52,160,0.0,1.0
2000-08-03,5.25,5.25,5.125,5.125,700,210.0,210.0,205.0,205.0,17.5,0.0,1.0
2000-08-04,5.25,5.25,5.25,5.25,0,210.0,210.0,210.0,210.0,0,0.0,1.0
2000-08-07,5.375,5.375,5.375,5.375,300,215.0,215.0,215.0,215.0,7.5,0.0,1.0
2000-08-08,5.125,5.813,5.125,5.781,2700,205.0,232.52,205.0,231.24,67.5,0.0,1.0
2000-08-09,5.063,5.125,5.063,5.125,3100,202.52,205.0,202.52,205.0,77.5,0.0,1.0
2000-08-10,5.25,5.25,5.25,5.25,300,210.0,210.0,210.0,210.0,7.5,0.0,1.0
2000-08-11,5.0,5.375,5.0,5.375,2800,200.0,215.0,200.0,215.0,70,0.0,1.0
2000-08-14,5.0,5.0,5.0,5.0,400,200.0,200.0,200.0,200.0,10,0.0,1.0
2000-08-15,4.75,5.0,4.75,5.0,2500,190.0,200.0,190.0,200.0,62.5,0.0,1.0
2000-08-16,4.75,4.75,4.75,4.75,0,190.0,190.0,190.0,190.0,0,0.0,1.0
2000-08-17,5.0,5.469,4.75,5.469,1300,200.0,218.76,190.0,218.76,32.5,0.0,1.0
2000-08-18,5.5,5.625,5.25,5.25,3200,220.0,225.0,210.0,210.0,80,0.0,1.0
2000-08-21,5.813,6.0,5.625,5.625,3500,232.52,240.0,225.0,225.0,87.5,0.0,1.0
2000-08-22,5.5,5.5,5.5,5.5,3000,220.0,220.0,220.0,220.0,75,0.0,1.0
2000-08-23,5.5,5.5,5.5,5.5,2000,220.0,220.0,220.0,220.0,50,0.0,1.0
2000-08-24,5.75,5.75,5.25,5.25,400,230.0,230.0,210.0,210.0,10,0.0,1.0
2000-08-25,5.0,5.625,5.0,5.625,3700,200.0,225.0,200.0,225.0,92.5,0.0,1.0
2000-08-28,5.5,5.5,5.5,5.5,900,220.0,220.0,220.0,220.0,22.5,0.0,1.0
2000-08-29,5.625,5.625,5.625,5.625,3600,225.0,225.0,225.0,225.0,90,0.0,1.0
2000-08-30,4.844,5.625,4.75,5.625,4400,193.76,225.0,190.0,225.0,110,0.0,1.0
2000-08-31,5.906,6.0,5.25,5.5,9100,236.24,240.0,210.0,220.0,227.5,0.0,1.0
2000-09-01,5.688,6.625,5.5,5.875,23800,227.52,265.0,220.0,235.0,595,0.0,1.0
2000-09-05,6.25,6.25,5.5,5.5,3500,250.0,250.0,220.0,220.0,87.5,0.0,1.0
2000-09-06,6.0,6.0,5.813,5.813,2300,240.0,240.0,232.52,232.52,57.5,0.0,1.0
2000-09-07,5.625,6.313,5.625,5.875,2700,225.0,252.52,225.0,235.0,67.5,0.0,1.0
2000-09-08,5.719,6.313,5.625,6.313,5000,228.76,252.52,225.0,252.52,125,0.0,1.0
2000-09-11,6.5,6.5,6.0,6.25,12300,260.0,260.0,240.0,250.0,307.5,0.0,1.0
2000-09-12,6.563,6.563,6.563,6.563,3500,262.52,262.52,262.52,262.52,87.5,0.0,1.0
2000-09-13,5.75,6.344,5.75,6.344,2300,230.0,253.76,230.0,253.76,57.5,0.0,1.0
2000-09-14,6.25,6.5,6.25,6.25,13200,250.0,260.0,250.0,250.0,330,0.0,1.0
2000-09-15,6.5,6.5,6.125,6.125,4600,260.0,260.0,245.0,245.0,115,0.0,1.0
2000-09-18,6.625,6.688,5.875,6.0,13000,265.0,267.52,235.0,240.0,325,0.0,1.0
2000-09-19,6.125,7.25,5.5,6.625,24500,245.0,290.0,220.0,265.0,612.5,0.0,1.0
2000-09-20,5.0,6.25,4.844,6.25,26400,200.0,250.0,193.76,250.0,660,0.0,1.0
2000-09-21,5.0,5.188,5.0,5.188,500,200.0,207.52,200.0,207.52,12.5,0.0,1.0
2000-09-22,5.0,5.0,4.938,5.0,2800,200.0,200.0,197.52,200.0,70,0.0,1.0
2000-09-25,4.75,5.375,4.688,5.375,3100,190.0,215.0,187.52,215.0,77.5,0.0,1.0
2000-09-26,5.438,6.0,4.75,5.25,12900,217.52,240.0,190.0,210.0,322.5,0.0,1.0
2000-09-27,5.25,6.0,5.25,5.438,8700,210.0,240.0,210.0,217.52,217.5,0.0,1.0
2000-09-28,5.38,5.5,5.0,5.5,600,215.2,220.0,200.0,220.0,15,0.0,1.0
2000-09-29,5.25,5.25,4.813,4.813,11200,210.0,210.0,192.52,192.52,280,0.0,1.0
2000-10-02,4.88,5.0,4.88,5.0,300,195.2,200.0,195.2,200.0,7.5,0.0,1.0
2000-10-03,4.875,4.875,4.75,4.781,16600,195.0,195.0,190.0,191.24,415,0.0,1.0
2000-10-04,4.688,4.813,4.625,4.813,600,187.52,192.52,185.0,192.52,15,0.0,1.0
2000-10-05,4.625,4.875,4.625,4.875,900,185.0,195.0,185.0,195.0,22.5,0.0,1.0
2000-10-06,4.625,4.875,4.625,4.75,4900,185.0,195.0,185.0,190.0,122.5,0.0,1.0
2000-10-09,4.25,4.375,4.25,4.375,600,170.0,175.0,170.0,175.0,15,0.0,1.0
2000-10-10,4.0,4.375,4.0,4.375,1900,160.0,175.0,160.0,175.0,47.5,0.0,1.0
2000-10-11,4.25,4.25,3.25,4.0,5900,170.0,170.0,130.0,160.0,147.5,0.0,1.0
2000-10-12,3.375,4.25,3.313,4.25,900,135.0,170.0,132.52,170.0,22.5,0.0,1.0
2000-10-13,3.75,3.75,3.75,3.75,300,150.0,150.0,150.0,150.0,7.5,0.0,1.0
2000-10-16,4.125,4.375,3.75,3.75,5000,165.0,175.0,150.0,150.0,125,0.0,1.0
2000-10-17,4.375,4.625,4.375,4.375,4700,175.0,185.0,175.0,175.0,117.5,0.0,1.0
2000-10-18,4.0,4.125,4.0,4.0,3700,160.0,165.0,160.0,160.0,92.5,0.0,1.0
2000-10-19,4.0,4.0,4.0,4.0,2500,160.0,160.0,160.0,160.0,62.5,0.0,1.0
2000-10-20,4.875,4.875,4.5,4.5,3300,195.0,195.0,180.0,180.0,82.5,0.0,1.0
2000-10-23,4.875,5.0,4.5,4.875,3500,195.0,200.0,180.0,195.0,87.5,0.0,1.0
2000-10-24,4.625,4.875,4.625,4.875,400,185.0,195.0,185.0,195.0,10,0.0,1.0
2000-10-25,4.62,4.62,4.62,4.62,0,184.8,184.8,184.8,184.8,0,0.0,1.0
2000-10-26,4.188,4.188,4.188,4.188,200,167.52,167.52,167.52,167.52,5,0.0,1.0
2000-10-27,4.5,4.5,4.25,4.25,200,180.0,180.0,170.0,170.0,5,0.0,1.0
2000-10-30,4.0,4.063,4.0,4.063,3800,160.0,162.52,160.0,162.52,95,0.0,1.0
2000-10-31,4.25,4.25,3.25,4.0,7200,170.0,170.0,130.0,160.0,180,0.0,1.0
2000-11-01,4.25,4.25,3.625,4.25,1900,170.0,170.0,145.0,170.0,47.5,0.0,1.0
2000-11-02,4.25,4.25,3.656,3.656,1800,170.0,170.0,146.24,146.24,45,0.0,1.0
2000-11-03,4.75,4.75,4.5,4.5,1200,190.0,190.0,180.0,180.0,30,0.0,1.0
2000-11-06,4.875,4.875,4.875,4.875,2700,195.0,195.0,195.0,195.0,67.5,0.0,1.0
2000-11-07,4.5,4.5,3.875,3.875,1400,180.0,180.0,155.0,155.0,35,0.0,1.0
2000-11-08,4.438,4.438,4.0,4.0,1100,177.52,177.52,160.0,160.0,27.5,0.0,1.0
2000-11-09,4.938,4.938,3.781,3.781,3500,197.52,197.52,151.24,151.24,87.5,0.0,1.0
2000-11-10,4.656,4.656,4.344,4.344,600,186.24,186.24,173.76,173.76,15,0.0,1.0
2000-11-13,4.406,4.406,4.0,4.125,700,176.24,176.24,160.0,165.0,17.5,0.0,1.0
2000-11-14,4.41,4.41,4.41,4.41,0,176.4,176.4,176.4,176.4,0,0.0,1.0
2000-11-15,4.5,4.5,4.125,4.125,300,180.0,180.0,165.0,165.0,7.5,0.0,1.0
2000-11-16,4.188,4.5,4.188,4.5,500,167.52,180.0,167.52,180.0,12.5,0.0,1.0
2000-11-17,4.188,4.188,4.188,4.188,400,167.52,167.52,167.52,167.52,10,0.0,1.0
2000-11-20,4.125,4.25,4.125,4.219,1600,165.0,170.0,165.0,168.76,40,0.0,1.0
2000-11-21,3.969,4.063,3.625,4.063,2400,158.76,162.52,145.0,162.52,60,0.0,1.0
2000-11-22,3.813,3.813,3.656,3.75,2200,152.52,152.52,146.24,150.0,55,0.0,1.0
2000-11-24,3.75,3.813,3.75,3.813,500,150.0,152.52,150.0,152.52,12.5,0.0,1.0
2000-11-27,4.0,4.0,3.656,3.656,300,160.0,160.0,146.24,146.24,7.5,0.0,1.0
2000-11-28,3.25,3.656,3.25,3.656,6800,130.0,146.24,130.0,146.24,170,0.0,1.0
2000-11-29,3.5,3.5,2.938,3.375,4700,140.0,140.0,117.52,135.0,117.5,0.0,1.0
2000-11-30,4.0,4.25,2.688,2.688,3800,160.0,170.0,107.52,107.52,95,0.0,1.0
2000-12-01,4.25,4.25,3.5,3.5,700,170.0,170.0,140.0,140.0,17.5,0.0,1.0
2000-12-04,4.125,4.125,2.625,3.5,5000,165.0,165.0,105.0,140.0,125,0.0,1.0
2000-12-05,4.12,4.12,4.12,4.12,0,164.8,164.8,164.8,164.8,0,0.0,1.0
2000-12-06,3.938,3.938,2.813,2.813,400,157.52,157.52,112.52,112.52,10,0.0,1.0
2000-12-07,3.938,3.938,2.938,2.938,1100,157.52,157.52,117.52,117.52,27.5,0.0,1.0
2000-12-08,3.938,3.938,3.938,3.938,100,157.52,157.52,157.52,157.52,2.5,0.0,1.0
2000-12-11,3.875,3.938,3.125,3.375,500,155.0,157.52,125.0,135.0,12.5,0.0,1.0
2000-12-12,3.875,3.875,3.25,3.313,2400,155.0,155.0,130.0,132.52,60,0.0,1.0
2000-12-13,3.25,3.875,3.25,3.875,1300,130.0,155.0,130.0,155.0,32.5,0.0,1.0
2000-12-14,4.0,4.0,3.0,3.25,2800,160.0,160.0,120.0,130.0,70,0.0,1.0
2000-12-15,3.938,4.0,3.5,4.0,1900,157.52,160.0,140.0,160.0,47.5,0.0,1.0
2000-12-18,3.938,3.938,3.063,3.938,700,157.52,157.52,122.52,157.52,17.5,0.0,1.0
2000-12-19,3.0,3.0,2.5,2.5,3900,120.0,120.0,100.0,100.0,97.5,0.0,1.0
2000-12-20,2.75,2.813,2.625,2.719,16700,110.0,112.52,105.0,108.76,417.5,0.0,1.0
2000-12-21,3.469,3.469,2.813,2.813,20600,138.76,138.76,112.52,112.52,515,0.0,1.0
2000-12-22,3.469,3.469,3.0,3.125,2800,138.76,138.76,120.0,125.0,70,0.0,1.0
2000-12-26,3.0,3.0,2.75,3.0,6500,120.0,120.0,110.0,120.0,162.5,0.0,1.0
2000-12-27,3.25,3.25,2.75,2.813,21600,130.0,130.0,110.0,112.52,540,0.0,1.0
2000-12-28,2.75,2.938,2.75,2.75,74200,110.0,117.52,110.0,110.0,1855,0.0,1.0
2000-12-29,3.0,3.0,2.75,2.781,12900,120.0,120.0,110.0,111.24,322.5,0.0,1.0
2001-01-02,3.0,3.0,3.0,3.0,0,120.0,120.0,120.0,120.0,0,0.0,1.0
2001-01-03,3.188,3.188,2.813,2.875,7500,127.52,127.52,112.52,115.0,187.5,0.0,1.0
2001-01-04,3.0,3.0,2.813,2.813,1000,120.0,120.0,112.52,112.52,25,0.0,1.0
2001-01-05,3.188,3.25,3.0,3.25,18500,127.52,130.0,120.0,130.0,462.5,0.0,1.0
2001-01-08,3.188,3.188,3.063,3.188,1200,127.52,127.52,122.52,127.52,30,0.0,1.0
2001-01-09,3.0,3.063,3.0,3.063,1300,120.0,122.52,120.0,122.52,32.5,0.0,1.0
2001-01-10,3.188,3.188,3.0,3.0,2500,127.52,127.52,120.0,120.0,62.5,0.0,1.0
2001-01-11,3.188,3.188,3.188,3.188,300,127.52,127.52,127.52,127.52,7.5,0.0,1.0
2001-01-12,3.188,3.188,3.0,3.0,3000,127.52,127.52,120.0,120.0,75,0.0,1.0
2001-01-16,3.25,3.25,3.0,3.0,3500,130.0,130.0,120.0,120.0,87.5,0.0,1.0
2001-01-17,3.5,3.5,3.5,3.5,300,140.0,140.0,140.0,140.0,7.5,0.0,1.0
2001-01-18,3.5,3.5,3.125,3.125,1300,140.0,140.0,125.0,125.0,32.5,0.0,1.0
2001-01-19,4.0,4.0,2.875,3.125,21400,160.0,160.0,115.0,125.0,535,0.0,1.0
2001-01-22,4.0,4.0,3.25,3.25,1800,160.0,160.0,130.0,130.0,45,0.0,1.0
2001-01-23,3.75,4.0,3.25,4.0,20500,150.0,160.0,130.0,160.0,512.5,0.0,1.0
2001-01-24,3.938,3.938,3.75,3.75,2000,157.52,157.52,150.0,150.0,50,0.0,1.0
2001-01-25,4.0,4.0,4.0,4.0,500,160.0,160.0,160.0,160.0,12.5,0.0,1.0
2001-01-26,4.0,4.0,4.0,4.0,800,160.0,160.0,160.0,160.0,20,0.0,1.0
2001-01-29,4.0,4.0,4.0,4.0,1600,160.0,160.0,160.0,160.0,40,0.0,1.0
2001-01-30,3.813,3.875,3.813,3.875,600,152.52,155.0,152.52,155.0,15,0.0,1.0
2001-01-31,3.938,3.938,3.844,3.938,3100,157.52,157.52,153.76,157.52,77.5,0.0,1.0
2001-02-01,3.938,3.938,3.5,3.75,6000,157.52,157.52,140.0,150.0,150,0.0,1.0
2001-02-02,4.0,4.0,3.5,3.5,3100,160.0,160.0,140.0,140.0,77.5,0.0,1.0
2001-02-05,4.0,4.0,4.0,4.0,0,160.0,160.0,160.0,160.0,0,0.0,1.0
2001-02-06,4.0,4.0,3.5,3.75,600,160.0,160.0,140.0,150.0,15,0.0,1.0
2001-02-07,3.5,3.5,3.5,3.5,100,140.0,140.0,140.0,140.0,2.5,0.0,1.0
2001-02-08,3.5,4.0,3.5,3.5,700,140.0,160.0,140.0,140.0,17.5,0.0,1.0
2001-02-09,4.0,4.0,3.5,3.5,300,160.0,160.0,140.0,140.0,7.5,0.0,1.0
2001-02-12,4.0,4.0,4.0,4.0,0,160.0,160.0,160.0,160.0,0,0.0,1.0
2001-02-13,3.063,3.438,2.5,3.438,48300,122.52,137.52,100.0,137.52,1207.5,0.0,1.0
2001-02-14,3.0,3.0,3.0,3.0,1800,120.0,120.0,120.0,120.0,45,0.0,1.0
2001-02-15,3.25,3.25,3.0,3.0,1100,130.0,130.0,120.0,120.0,27.5,0.0,1.0
2001-02-16,2.75,3.375,2.75,3.375,3800,110.0,135.0,110.0,135.0,95,0.0,1.0
2001-02-20,3.344,3.344,2.75,2.75,4600,133.76,133.76,110.0,110.0,115,0.0,1.0
2001-02-21,3.0,3.313,3.0,3.313,800,120.0,132.52,120.0,132.52,20,0.0,1.0
2001-02-22,3.25,3.375,3.25,3.375,4500,130.0,135.0,130.0,135.0,112.5,0.0,1.0
2001-02-23,3.25,3.25,3.25,3.25,0,130.0,130.0,130.0,130.0,0,0.0,1.0
2001-02-26,3.0,3.313,3.0,3.25,1000,120.0,132.52,120.0,130.0,25,0.0,1.0
2001-02-27,2.938,2.938,2.938,2.938,1300,117.52,117.52,117.52,117.52,32.5,0.0,1.0
2001-02-28,2.94,2.94,2.94,2.94,0,117.6,117.6,117.6,117.6,0,0.0,1.0
2001-03-01,2.688,2.875,2.688,2.875,1500,107.52,115.0,107.52,115.0,37.5,0.0,1.0
2001-03-02,2.813,2.813,2.813,2.813,300,112.52,112.52,112.52,112.52,7.5,0.0,1.0
2001-03-05,2.938,3.25,2.938,3.25,2000,117.52,130.0,117.52,130.0,50,0.0,1.0
2001-03-06,2.875,3.0,2.688,2.969,1100,115.0,120.0,107.52,118.76,27.5,0.0,1.0
2001-03-07,3.0,3.0,2.875,2.875,2900,120.0,120.0,115.0,115.0,72.5,0.0,1.0
2001-03-08,3.063,3.063,3.063,3.063,100,122.52,122.52,122.52,122.52,2.5,0.0,1.0
2001-03-09,2.875,3.063,2.875,3.063,900,115.0,122.52,115.0,122.52,22.5,0.0,1.0
2001-03-12,2.75,2.75,2.75,2.75,1800,110.0,110.0,110.0,110.0,45,0.0,1.0
2001-03-13,2.563,2.563,2.5,2.5,1100,102.52,102.52,100.0,100.0,27.5,0.0,1.0
2001-03-14,2.531,2.75,2.531,2.531,400,101.24,110.0,101.24,101.24,10,0.0,1.0
2001-03-15,2.53,2.53,2.53,2.53,0,101.2,101.2,101.2,101.2,0,0.0,1.0
2001-03-16,2.5,2.531,2.5,2.531,1100,100.0,101.24,100.0,101.24,27.5,0.0,1.0
2001-03-19,2.438,2.5,2.438,2.5,1500,97.52,100.0,97.52,100.0,37.5,0.0,1.0
2001-03-20,2.5,2.5,2.5,2.5,300,100.0,100.0,100.0,100.0,7.5,0.0,1.0
2001-03-21,2.5,2.5,2.5,2.5,200,100.0,100.0,100.0,100.0,5,0.0,1.0
2001-03-22,2.5,2.5,2.5,2.5,800,100.0,100.0,100.0,100.0,20,0.0,1.0
2001-03-23,2.5,2.5,2.5,2.5,0,100.0,100.0,100.0,100.0,0,0.0,1.0
2001-03-26,3.5,4.313,3.25,4.25,27900,140.0,172.52,130.0,170.0,697.5,0.0,1.0
2001-03-27,3.0,3.5,2.938,3.5,2200,120.0,140.0,117.52,140.0,55,0.0,1.0
2001-03-28,3.0,3.625,3.0,3.5,2100,120.0,145.0,120.0,140.0,52.5,0.0,1.0
2001-03-29,3.5,3.5,3.5,3.5,200,140.0,140.0,140.0,140.0,5,0.0,1.0
2001-03-30,3.5,3.5,2.844,3.0,2000,140.0,140.0,113.76,120.0,50,0.0,1.0
2001-04-02,3.0,3.0,3.0,3.0,600,120.0,120.0,120.0,120.0,15,0.0,1.0
2001-04-03,2.781,2.781,2.781,2.781,300,111.24,111.24,111.24,111.24,7.5,0.0,1.0
2001-04-04,3.125,3.125,2.781,2.781,2200,125.0,125.0,111.24,111.24,55,0.0,1.0
2001-04-05,3.12,3.12,3.12,3.12,0,124.8,124.8,124.8,124.8,0,0.0,1.0
2001-04-06,3.12,3.12,3.12,3.12,0,124.8,124.8,124.8,124.8,0,0.0,1.0
2001-04-09,3.12,3.12,3.12,3.12,0,124.8,124.8,124.8,124.8,0,0.0,1.0
2001-04-10,2.69,2.75,2.12,2.75,3900,107.6,110.0,84.8,110.0,97.5,0.0,1.0
2001-04-11,2.6,2.6,2.6,2.6,500,104.0,104.0,104.0,104.0,12.5,0.0,1.0
2001-04-12,2.54,2.6,2.54,2.6,1200,101.6,104.0,101.6,104.0,30,0.0,1.0
2001-04-16,2.54,2.54,2.54,2.54,0,101.6,101.6,101.6,101.6,0,0.0,1.0
2001-04-17,2.54,2.54,2.54,2.54,0,101.6,101.6,101.6,101.6,0,0.0,1.0
2001-04-18,2.95,2.95,2.55,2.55,1200,118.0,118.0,102.0,102.0,30,0.0,1.0
2001-04-19,2.58,2.8,2.58,2.75,2200,103.2,112.0,103.2,110.0,55,0.0,1.0
2001-04-20,2.58,2.58,2.58,2.58,0,103.2,103.2,103.2,103.2,0,0.0,1.0
2001-04-23,2.58,2.58,2.58,2.58,100,103.2,103.2,103.2,103.2,2.5,0.0,1.0
2001-04-24,2.75,2.75,2.58,2.58,600,110.0,110.0,103.2,103.2,15,0.0,1.0
2001-04-25,2.75,2.75,2.75,2.75,0,110.0,110.0,110.0,110.0,0,0.0,1.0
2001-04-26,2.58,2.58,2.58,2.58,300,103.2,103.2,103.2,103.2,7.5,0.0,1.0
2001-04-27,2.58,2.58,2.58,2.58,0,103.2,103.2,103.2,103.2,0,0.0,1.0
2001-04-30,2.75,2.75,2.62,2.62,1600,110.0,110.0,104.8,104.8,40,0.0,1.0
2001-05-01,2.6,2.6,2.6,2.6,100,104.0,104.0,104.0,104.0,2.5,0.0,1.0
2001-05-02,2.57,2.7,2.57,2.6,2300,102.8,108.0,102.8,104.0,57.5,0.0,1.0
2001-05-03,2.58,2.58,2.58,2.58,100,103.2,103.2,103.2,103.2,2.5,0.0,1.0
2001-05-04,2.58,2.58,2.58,2.58,0,103.2,103.2,103.2,103.2,0,0.0,1.0
2001-05-07,2.6,2.6,2.56,2.56,400,104.0,104.0,102.4,102.4,10,0.0,1.0
2001-05-08,2.56,2.56,2.56,2.56,200,102.4,102.4,102.4,102.4,5,0.0,1.0
2001-05-09,2.56,2.56,2.56,2.56,0,102.4,102.4,102.4,102.4,0,0.0,1.0
2001-05-10,2.6,2.6,2.6,2.6,200,104.0,104.0,104.0,104.0,5,0.0,1.0
2001-05-11,2.55,2.56,2.55,2.56,700,102.0,102.4,102.0,102.4,17.5,0.0,1.0
2001-05-14,2.51,2.51,2.51,2.51,2000,100.4,100.4,100.4,100.4,50,0.0,1.0
2001-05-15,2.51,2.51,2.51,2.51,0,100.4,100.4,100.4,100.4,0,0.0,1.0
2001-05-16,2.51,2.51,2.51,2.51,0,100.4,100.4,100.4,100.4,0,0.0,1.0
2001-05-17,2.55,2.55,2.55,2.55,100,102.0,102.0,102.0,102.0,2.5,0.0,1.0
2001-05-18,2.55,2.55,2.55,2.55,0,102.0,102.0,102.0,102.0,0,0.0,1.0
2001-05-21,2.82,2.82,2.56,2.82,1400,112.8,112.8,102.4,112.8,35,0.0,1.0
2001-05-22,3.07,3.07,2.83,2.83,2500,122.8,122.8,113.2,113.2,62.5,0.0,1.0
2001-05-23,3.25,3.32,3.25,3.27,2100,130.0,132.8,130.0,130.8,52.5,0.0,1.0
2001-05-24,3.2,3.2,3.19,3.19,600,128.0,128.0,127.6,127.6,15,0.0,1.0
2001-05-25,3.2,3.2,3.2,3.2,0,128.0,128.0,128.0,128.0,0,0.0,1.0
2001-05-29,3.2,3.2,3.17,3.17,1500,128.0,128.0,126.8,126.8,37.5,0.0,1.0
2001-05-30,3.42,3.42,3.23,3.23,500,136.8,136.8,129.2,129.2,12.5,0.0,1.0
2001-05-31,3.3,3.3,3.3,3.3,100,132.0,132.0,132.0,132.0,2.5,0.0,1.0
2001-06-01,3.0,3.0,2.55,2.55,1800,120.0,120.0,102.0,102.0,45,0.0,1.0
2001-06-04,3.0,3.095,2.95,2.95,800,120.0,123.8,118.0,118.0,20,0.0,1.0
2001-06-05,3.0,3.0,3.0,3.0,0,120.0,120.0,120.0,120.0,0,0.0,1.0
2001-06-06,2.95,3.0,2.95,3.0,400,118.0,120.0,118.0,120.0,10,0.0,1.0
2001-06-07,2.95,2.95,2.95,2.95,0,118.0,118.0,118.0,118.0,0,0.0,1.0
2001-06-08,3.25,3.25,2.95,2.95,700,130.0,130.0,118.0,118.0,17.5,0.0,1.0
2001-06-11,3.25,3.25,3.25,3.25,100,130.0,130.0,130.0,130.0,2.5,0.0,1.0
2001-06-12,3.25,3.25,3.25,3.25,0,130.0,130.0,130.0,130.0,0,0.0,1.0
2001-06-13,3.25,3.25,3.25,3.25,0,130.0,130.0,130.0,130.0,0,0.0,1.0
2001-06-14,2.95,3.05,2.95,3.05,1200,118.0,122.0,118.0,122.0,30,0.0,1.0
2001-06-15,2.95,2.95,2.95,2.95,0,118.0,118.0,118.0,118.0,0,0.0,1.0
2001-06-18,2.95,2.95,2.95,2.95,0,118.0,118.0,118.0,118.0,0,0.0,1.0
2001-06-19,3.1,3.1,3.1,3.1,100,124.0,124.0,124.0,124.0,2.5,0.0,1.0
2001-06-20,3.0,3.0,3.0,3.0,100,120.0,120.0,120.0,120.0,2.5,0.0,1.0
2001-06-21,3.33,3.33,3.33,3.33,200,133.2,133.2,133.2,133.2,5,0.0,1.0
2001-06-22,3.12,3.33,3.12,3.3,3000,124.8,133.2,124.8,132.0,75,0.0,1.0
2001-06-25,3.25,3.25,3.015,3.015,200,130.0,130.0,120.6,120.6,5,0.0,1.0
2001-06-26,3.25,3.4,3.25,3.4,400,130.0,136.0,130.0,136.0,10,0.0,1.0
2001-06-27,3.0,3.0,3.0,3.0,200,120.0,120.0,120.0,120.0,5,0.0,1.0
2001-06-28,3.0,3.0,3.0,3.0,0,120.0,120.0,120.0,120.0,0,0.0,1.0
2001-06-29,3.01,3.01,3.0,3.01,1500,120.4,120.4,120.0,120.4,37.5,0.0,1.0
2001-07-02,3.01,3.01,3.01,3.01,0,120.4,120.4,120.4,120.4,0,0.0,1.0
2001-07-03,3.01,3.01,3.01,3.01,0,120.4,120.4,120.4,120.4,0,0.0,1.0
2001-07-05,3.01,3.01,3.01,3.01,0,120.4,120.4,120.4,120.4,0,0.0,1.0
2001-07-06,2.95,2.95,2.95,2.95,100,118.0,118.0,118.0,118.0,2.5,0.0,1.0
2001-07-09,2.95,2.95,2.95,2.95,100,118.0,118.0,118.0,118.0,2.5,0.0,1.0
2001-07-10,2.95,2.95,2.95,2.95,0,118.0,118.0,118.0,118.0,0,0.0,1.0
2001-07-11,2.95,2.95,2.95,2.95,0,118.0,118.0,118.0,118.0,0,0.0,1.0
2001-07-12,2.56,2.56,2.56,2.56,300,102.4,102.4,102.4,102.4,7.5,0.0,1.0
2001-07-13,3.55,4.16,3.0,3.0,18600,142.0,166.4,120.0,120.0,465,0.0,1.0
2001-07-16,3.76,4.25,3.75,4.135,9900,150.4,170.0,150.0,165.4,247.5,0.0,1.0
2001-07-17,3.2,4.0,3.11,3.935,7300,128.0,160.0,124.4,157.4,182.5,0.0,1.0
2001-07-18,3.1,3.1,3.02,3.02,500,124.0,124.0,120.8,120.8,12.5,0.0,1.0
2001-07-19,3.06,3.06,3.06,3.06,1100,122.4,122.4,122.4,122.4,27.5,0.0,1.0
2001-07-20,3.78,3.8,3.78,3.8,400,151.2,152.0,151.2,152.0,10,0.0,1.0
2001-07-23,3.78,3.78,3.78,3.78,0,151.2,151.2,151.2,151.2,0,0.0,1.0
2001-07-24,3.48,3.48,3.48,3.48,100,139.2,139.2,139.2,139.2,2.5,0.0,1.0
2001-07-25,3.12,3.12,3.0,3.11,3600,124.8,124.8,120.0,124.4,90,0.0,1.0
2001-07-26,3.48,3.48,3.0,3.0,400,139.2,139.2,120.0,120.0,10,0.0,1.0
2001-07-27,3.015,3.015,3.015,3.015,200,120.6,120.6,120.6,120.6,5,0.0,1.0
2001-07-30,3.12,3.5,3.12,3.5,1200,124.8,140.0,124.8,140.0,30,0.0,1.0
2001-07-31,3.22,3.47,3.17,3.17,1800,128.8,138.8,126.8,126.8,45,0.0,1.0
2001-08-01,3.5,3.5,3.45,3.45,1400,140.0,140.0,138.0,138.0,35,0.0,1.0
2001-08-02,3.47,3.47,3.4,3.4,800,138.8,138.8,136.0,136.0,20,0.0,1.0
2001-08-03,3.5,3.5,3.45,3.455,1000,140.0,140.0,138.0,138.2,25,0.0,1.0
2001-08-06,3.5,3.5,3.5,3.5,0,140.0,140.0,140.0,140.0,0,0.0,1.0
2001-08-07,3.5,3.5,3.5,3.5,0,140.0,140.0,140.0,140.0,0,0.0,1.0
2001-08-08,3.5,3.5,3.5,3.5,0,140.0,140.0,140.0,140.0,0,0.0,1.0
2001-08-09,3.48,3.48,3.48,3.48,200,139.2,139.2,139.2,139.2,5,0.0,1.0
2001-08-10,3.52,3.52,3.25,3.515,7200,140.8,140.8,130.0,140.6,180,0.0,1.0
2001-08-13,3.53,3.65,3.53,3.64,2400,141.2,146.0,141.2,145.6,60,0.0,1.0
2001-08-14,3.5,3.86,3.5,3.55,3100,140.0,154.4,140.0,142.0,77.5,0.0,1.0
2001-08-15,3.25,3.33,3.25,3.33,300,130.0,133.2,130.0,133.2,7.5,0.0,1.0
2001-08-16,3.25,3.25,3.25,3.25,0,130.0,130.0,130.0,130.0,0,0.0,1.0
2001-08-17,3.25,3.25,3.25,3.25,0,130.0,130.0,130.0,130.0,0,0.0,1.0
2001-08-20,3.9,3.92,3.9,3.9,1100,156.0,156.8,156.0,156.0,27.5,0.0,1.0
2001-08-21,3.15,3.33,3.0,3.3,8700,126.0,133.2,120.0,132.0,217.5,0.0,1.0
2001-08-22,3.15,3.15,3.15,3.15,0,126.0,126.0,126.0,126.0,0,0.0,1.0
2001-08-23,3.15,3.15,3.15,3.15,0,126.0,126.0,126.0,126.0,0,0.0,1.0
2001-08-24,3.15,3.15,3.15,3.15,0,126.0,126.0,126.0,126.0,0,0.0,1.0
2001-08-27,3.01,3.01,3.0,3.01,1700,120.4,120.4,120.0,120.4,42.5,0.0,1.0
2001-08-28,2.66,2.91,2.66,2.91,1400,106.4,116.4,106.4,116.4,35,0.0,1.0
2001-08-29,2.66,2.66,2.66,2.66,0,106.4,106.4,106.4,106.4,0,0.0,1.0
2001-08-30,2.9,2.9,2.88,2.9,2300,116.0,116.0,115.2,116.0,57.5,0.0,1.0
2001-08-31,3.45,3.45,3.45,3.45,500,138.0,138.0,138.0,138.0,12.5,0.0,1.0
2001-09-04,3.7,3.7,2.63,2.72,2200,148.0,148.0,105.2,108.8,55,0.0,1.0
2001-09-05,2.9,2.92,2.9,2.92,200,116.0,116.8,116.0,116.8,5,0.0,1.0
2001-09-06,2.9,2.9,2.9,2.9,0,116.0,116.0,116.0,116.0,0,0.0,1.0
2001-09-07,2.9,2.9,2.9,2.9,0,116.0,116.0,116.0,116.0,0,0.0,1.0
2001-09-10,2.7,2.7,2.69,2.69,600,108.0,108.0,107.6,107.6,15,0.0,1.0
2001-09-17,2.7,2.7,2.7,2.7,0,108.0,108.0,108.0,108.0,0,0.0,1.0
2001-09-18,2.715,2.715,2.715,2.715,100,108.6,108.6,108.6,108.6,2.5,0.0,1.0
2001-09-19,2.57,3.65,2.57,3.65,3300,102.8,146.0,102.8,146.0,82.5,0.0,1.0
2001-09-20,2.57,2.57,2.57,2.57,300,102.8,102.8,102.8,102.8,7.5,0.0,1.0
2001-09-21,2.57,2.57,2.57,2.57,1300,102.8,102.8,102.8,102.8,32.5,0.0,1.0
2001-09-24,2.55,2.55,2.55,2.55,300,102.0,102.0,102.0,102.0,7.5,0.0,1.0
2001-09-25,2.55,2.55,2.55,2.55,0,102.0,102.0,102.0,102.0,0,0.0,1.0
2001-09-26,2.55,2.55,2.55,2.55,0,102.0,102.0,102.0,102.0,0,0.0,1.0
2001-09-27,2.55,2.55,2.55,2.55,0,102.0,102.0,102.0,102.0,0,0.0,1.0
2001-09-28,2.56,2.56,2.55,2.55,800,102.4,102.4,102.0,102.0,20,0.0,1.0
2001-10-01,2.6,2.6,2.55,2.55,200,104.0,104.0,102.0,102.0,5,0.0,1.0
2001-10-02,2.6,2.6,2.6,2.6,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2001-10-03,2.6,2.6,2.6,2.6,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2001-10-04,2.42,2.42,2.42,2.42,600,96.8,96.8,96.8,96.8,15,0.0,1.0
2001-10-05,2.42,2.42,2.42,2.42,0,96.8,96.8,96.8,96.8,0,0.0,1.0
2001-10-08,2.42,2.42,2.42,2.42,0,96.8,96.8,96.8,96.8,0,0.0,1.0
2001-10-09,2.42,2.42,2.42,2.42,0,96.8,96.8,96.8,96.8,0,0.0,1.0
2001-10-10,2.42,2.42,2.42,2.42,0,96.8,96.8,96.8,96.8,0,0.0,1.0
2001-10-11,2.3,2.5,2.27,2.5,2100,92.0,100.0,90.8,100.0,52.5,0.0,1.0
2001-10-12,2.3,2.33,2.3,2.3,800,92.0,93.2,92.0,92.0,20,0.0,1.0
2001-10-15,2.2,2.3,2.2,2.3,400,88.0,92.0,88.0,92.0,10,0.0,1.0
2001-10-16,2.2,2.2,2.2,2.2,100,88.0,88.0,88.0,88.0,2.5,0.0,1.0
2001-10-17,2.15,2.15,2.15,2.15,100,86.0,86.0,86.0,86.0,2.5,0.0,1.0
2001-10-18,2.15,2.15,2.15,2.15,0,86.0,86.0,86.0,86.0,0,0.0,1.0
2001-10-19,2.3,2.3,2.3,2.3,2200,92.0,92.0,92.0,92.0,55,0.0,1.0
2001-10-22,2.15,2.3,2.15,2.15,700,86.0,92.0,86.0,86.0,17.5,0.0,1.0
2001-10-23,2.9,2.91,2.5,2.5,6700,116.0,116.4,100.0,100.0,167.5,0.0,1.0
2001-10-24,2.5,3.2,2.5,3.1,1500,100.0,128.0,100.0,124.0,37.5,0.0,1.0
2001-10-25,2.5,2.5,2.5,2.5,0,100.0,100.0,100.0,100.0,0,0.0,1.0
2001-10-26,3.2,3.215,3.2,3.215,700,128.0,128.6,128.0,128.6,17.5,0.0,1.0
2001-10-29,3.14,3.14,3.14,3.14,100,125.6,125.6,125.6,125.6,2.5,0.0,1.0
2001-10-30,2.5,3.0,2.5,3.0,400,100.0,120.0,100.0,120.0,10,0.0,1.0
2001-10-31,2.55,3.1,2.55,3.1,400,102.0,124.0,102.0,124.0,10,0.0,1.0
2001-11-01,2.55,2.55,2.55,2.55,0,102.0,102.0,102.0,102.0,0,0.0,1.0
2001-11-02,2.55,2.55,2.55,2.55,0,102.0,102.0,102.0,102.0,0,0.0,1.0
2001-11-05,2.55,2.55,2.55,2.55,0,102.0,102.0,102.0,102.0,0,0.0,1.0
2001-11-06,2.55,2.55,2.55,2.55,0,102.0,102.0,102.0,102.0,0,0.0,1.0
2001-11-07,2.55,2.55,2.55,2.55,0,102.0,102.0,102.0,102.0,0,0.0,1.0
2001-11-08,2.62,3.0,2.62,3.0,500,104.8,120.0,104.8,120.0,12.5,0.0,1.0
2001-11-09,2.62,2.62,2.62,2.62,0,104.8,104.8,104.8,104.8,0,0.0,1.0
2001-11-12,2.62,2.62,2.62,2.62,0,104.8,104.8,104.8,104.8,0,0.0,1.0
2001-11-13,3.0,3.0,3.0,3.0,100,120.0,120.0,120.0,120.0,2.5,0.0,1.0
2001-11-14,3.0,3.0,3.0,3.0,0,120.0,120.0,120.0,120.0,0,0.0,1.0
2001-11-15,2.6,2.6,2.6,2.6,1000,104.0,104.0,104.0,104.0,25,0.0,1.0
2001-11-16,2.6,2.6,2.6,2.6,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2001-11-19,2.48,2.52,2.48,2.52,600,99.2,100.8,99.2,100.8,15,0.0,1.0
2001-11-20,2.5,2.5,2.5,2.5,1100,100.0,100.0,100.0,100.0,27.5,0.0,1.0
2001-11-21,2.43,2.43,2.43,2.43,300,97.2,97.2,97.2,97.2,7.5,0.0,1.0
2001-11-23,2.43,2.43,2.43,2.43,0,97.2,97.2,97.2,97.2,0,0.0,1.0
2001-11-26,2.45,2.45,2.45,2.45,300,98.0,98.0,98.0,98.0,7.5,0.0,1.0
2001-11-27,2.45,2.45,2.45,2.45,0,98.0,98.0,98.0,98.0,0,0.0,1.0
2001-11-28,2.45,2.45,2.45,2.45,0,98.0,98.0,98.0,98.0,0,0.0,1.0
2001-11-29,2.16,2.43,2.16,2.43,400,86.4,97.2,86.4,97.2,10,0.0,1.0
2001-11-30,2.19,2.19,2.18,2.18,500,87.6,87.6,87.2,87.2,12.5,0.0,1.0
2001-12-03,2.19,2.19,2.19,2.19,0,87.6,87.6,87.6,87.6,0,0.0,1.0
2001-12-04,2.4,2.42,2.4,2.42,1200,96.0,96.8,96.0,96.8,30,0.0,1.0
2001-12-05,2.18,2.18,2.18,2.18,200,87.2,87.2,87.2,87.2,5,0.0,1.0
2001-12-06,2.6,2.74,2.6,2.74,500,104.0,109.6,104.0,109.6,12.5,0.0,1.0
2001-12-07,2.26,2.26,2.25,2.26,4100,90.4,90.4,90.0,90.4,102.5,0.0,1.0
2001-12-10,2.75,2.84,2.3,2.3,3000,110.0,113.6,92.0,92.0,75,0.0,1.0
2001-12-11,2.5,2.8,2.5,2.8,600,100.0,112.0,100.0,112.0,15,0.0,1.0
2001-12-12,2.5,2.5,2.5,2.5,300,100.0,100.0,100.0,100.0,7.5,0.0,1.0
2001-12-13,2.88,2.99,2.25,2.5,1500,115.2,119.6,90.0,100.0,37.5,0.0,1.0
2001-12-14,2.3,2.3,2.3,2.3,200,92.0,92.0,92.0,92.0,5,0.0,1.0
2001-12-17,2.4,2.55,2.4,2.4,1600,96.0,102.0,96.0,96.0,40,0.0,1.0
2001-12-18,2.41,2.42,2.4,2.42,400,96.4,96.8,96.0,96.8,10,0.0,1.0
2001-12-19,2.32,2.41,2.32,2.41,2500,92.8,96.4,92.8,96.4,62.5,0.0,1.0
2001-12-20,2.17,2.27,2.15,2.25,1600,86.8,90.8,86.0,90.0,40,0.0,1.0
2001-12-21,2.18,2.18,2.18,2.18,300,87.2,87.2,87.2,87.2,7.5,0.0,1.0
2001-12-24,2.18,2.18,2.18,2.18,500,87.2,87.2,87.2,87.2,12.5,0.0,1.0
2001-12-26,2.18,2.18,2.18,2.18,200,87.2,87.2,87.2,87.2,5,0.0,1.0
2001-12-27,2.2,2.2,2.2,2.2,100,88.0,88.0,88.0,88.0,2.5,0.0,1.0
2001-12-28,2.55,3.69,2.48,2.48,23300,102.0,147.6,99.2,99.2,582.5,0.0,1.0
2001-12-31,2.8,3.2,2.74,3.0,6100,112.0,128.0,109.6,120.0,152.5,0.0,1.0
2002-01-02,2.99,2.99,2.8,2.98,1600,119.6,119.6,112.0,119.2,40,0.0,1.0
2002-01-03,2.99,2.99,2.99,2.99,100,119.6,119.6,119.6,119.6,2.5,0.0,1.0
2002-01-04,2.79,2.95,2.79,2.79,300,111.6,118.0,111.6,111.6,7.5,0.0,1.0
2002-01-07,2.79,2.79,2.79,2.79,0,111.6,111.6,111.6,111.6,0,0.0,1.0
2002-01-08,2.79,2.79,2.79,2.79,0,111.6,111.6,111.6,111.6,0,0.0,1.0
2002-01-09,2.53,2.81,2.53,2.81,1100,101.2,112.4,101.2,112.4,27.5,0.0,1.0
2002-01-10,2.57,2.57,2.57,2.57,300,102.8,102.8,102.8,102.8,7.5,0.0,1.0
2002-01-11,2.35,2.37,2.35,2.37,800,94.0,94.8,94.0,94.8,20,0.0,1.0
2002-01-14,2.5,2.5,2.5,2.5,700,100.0,100.0,100.0,100.0,17.5,0.0,1.0
2002-01-15,2.5,2.5,2.5,2.5,0,100.0,100.0,100.0,100.0,0,0.0,1.0
2002-01-16,2.25,2.25,2.25,2.25,600,90.0,90.0,90.0,90.0,15,0.0,1.0
2002-01-17,2.25,2.25,2.25,2.25,0,90.0,90.0,90.0,90.0,0,0.0,1.0
2002-01-18,2.25,2.25,2.25,2.25,500,90.0,90.0,90.0,90.0,12.5,0.0,1.0
2002-01-22,2.26,2.26,2.26,2.26,500,90.4,90.4,90.4,90.4,12.5,0.0,1.0
2002-01-23,2.26,2.26,2.26,2.26,0,90.4,90.4,90.4,90.4,0,0.0,1.0
2002-01-24,2.55,2.55,2.53,2.53,1300,102.0,102.0,101.2,101.2,32.5,0.0,1.0
2002-01-25,2.35,2.35,2.35,2.35,500,94.0,94.0,94.0,94.0,12.5,0.0,1.0
2002-01-28,2.41,2.41,2.41,2.41,300,96.4,96.4,96.4,96.4,7.5,0.0,1.0
2002-01-29,2.41,2.41,2.41,2.41,0,96.4,96.4,96.4,96.4,0,0.0,1.0
2002-01-30,2.41,2.41,2.41,2.41,0,96.4,96.4,96.4,96.4,0,0.0,1.0
2002-01-31,2.41,2.41,2.41,2.41,0,96.4,96.4,96.4,96.4,0,0.0,1.0
2002-02-01,2.42,2.47,2.35,2.47,5600,96.8,98.8,94.0,98.8,140,0.0,1.0
2002-02-04,2.5,2.5,2.49,2.49,400,100.0,100.0,99.6,99.6,10,0.0,1.0
2002-02-05,2.49,2.49,2.49,2.49,100,99.6,99.6,99.6,99.6,2.5,0.0,1.0
2002-02-06,2.355,2.355,2.355,2.355,100,94.2,94.2,94.2,94.2,2.5,0.0,1.0
2002-02-07,2.36,2.36,2.36,2.36,100,94.4,94.4,94.4,94.4,2.5,0.0,1.0
2002-02-08,2.24,2.35,2.24,2.35,1500,89.6,94.0,89.6,94.0,37.5,0.0,1.0
2002-02-11,2.24,2.24,2.24,2.24,0,89.6,89.6,89.6,89.6,0,0.0,1.0
2002-02-12,2.25,2.26,2.25,2.26,400,90.0,90.4,90.0,90.4,10,0.0,1.0
2002-02-13,2.25,2.25,2.25,2.25,0,90.0,90.0,90.0,90.0,0,0.0,1.0
2002-02-14,2.25,2.25,2.25,2.25,0,90.0,90.0,90.0,90.0,0,0.0,1.0
2002-02-15,2.25,2.25,2.25,2.25,0,90.0,90.0,90.0,90.0,0,0.0,1.0
2002-02-19,2.22,2.22,2.22,2.22,100,88.8,88.8,88.8,88.8,2.5,0.0,1.0
2002-02-20,2.22,2.22,2.22,2.22,200,88.8,88.8,88.8,88.8,5,0.0,1.0
2002-02-21,2.18,2.22,2.18,2.22,1200,87.2,88.8,87.2,88.8,30,0.0,1.0
2002-02-22,2.25,2.25,2.15,2.15,3100,90.0,90.0,86.0,86.0,77.5,0.0,1.0
2002-02-25,2.45,2.45,2.45,2.45,100,98.0,98.0,98.0,98.0,2.5,0.0,1.0
2002-02-26,2.18,2.18,2.18,2.18,200,87.2,87.2,87.2,87.2,5,0.0,1.0
2002-02-27,2.16,2.16,2.16,2.16,100,86.4,86.4,86.4,86.4,2.5,0.0,1.0
2002-02-28,2.16,2.16,2.16,2.16,0,86.4,86.4,86.4,86.4,0,0.0,1.0
2002-03-01,2.15,2.15,2.15,2.15,100,86.0,86.0,86.0,86.0,2.5,0.0,1.0
2002-03-04,2.15,2.15,2.15,2.15,0,86.0,86.0,86.0,86.0,0,0.0,1.0
2002-03-05,2.2,2.2,2.15,2.15,300,88.0,88.0,86.0,86.0,7.5,0.0,1.0
2002-03-06,2.2,2.2,2.2,2.2,0,88.0,88.0,88.0,88.0,0,0.0,1.0
2002-03-07,2.2,2.219,2.2,2.219,800,88.0,88.76,88.0,88.76,20,0.0,1.0
2002-03-08,2.2,2.2,2.2,2.2,0,88.0,88.0,88.0,88.0,0,0.0,1.0
2002-03-11,2.2,2.2,2.2,2.2,0,88.0,88.0,88.0,88.0,0,0.0,1.0
2002-03-12,2.56,2.8,2.56,2.8,5000,102.4,112.0,102.4,112.0,125,0.0,1.0
2002-03-13,2.56,2.56,2.56,2.56,100,102.4,102.4,102.4,102.4,2.5,0.0,1.0
2002-03-14,2.62,2.77,2.62,2.77,1000,104.8,110.8,104.8,110.8,25,0.0,1.0
2002-03-15,2.65,2.66,2.38,2.5,1600,106.0,106.4,95.2,100.0,40,0.0,1.0
2002-03-18,2.8,2.8,2.77,2.77,500,112.0,112.0,110.8,110.8,12.5,0.0,1.0
2002-03-19,2.68,2.88,2.68,2.88,1600,107.2,115.2,107.2,115.2,40,0.0,1.0
2002-03-20,2.68,2.68,2.68,2.68,0,107.2,107.2,107.2,107.2,0,0.0,1.0
2002-03-21,2.68,2.68,2.68,2.68,0,107.2,107.2,107.2,107.2,0,0.0,1.0
2002-03-22,2.68,2.68,2.68,2.68,0,107.2,107.2,107.2,107.2,0,0.0,1.0
2002-03-25,2.429,2.429,2.429,2.429,100,97.16,97.16,97.16,97.16,2.5,0.0,1.0
2002-03-26,2.42,2.42,2.42,2.42,0,96.8,96.8,96.8,96.8,0,0.0,1.0
2002-03-27,2.42,2.42,2.42,2.42,0,96.8,96.8,96.8,96.8,0,0.0,1.0
2002-03-28,2.42,2.42,2.42,2.42,0,96.8,96.8,96.8,96.8,0,0.0,1.0
2002-04-01,2.42,2.42,2.42,2.42,0,96.8,96.8,96.8,96.8,0,0.0,1.0
2002-04-02,2.42,2.42,2.42,2.42,0,96.8,96.8,96.8,96.8,0,0.0,1.0
2002-04-03,2.51,2.51,2.51,2.51,1500,100.4,100.4,100.4,100.4,37.5,0.0,1.0
2002-04-04,2.421,2.421,2.421,2.421,100,96.84,96.84,96.84,96.84,2.5,0.0,1.0
2002-04-05,2.38,2.41,2.38,2.41,1600,95.2,96.4,95.2,96.4,40,0.0,1.0
2002-04-08,2.38,2.38,2.38,2.38,0,95.2,95.2,95.2,95.2,0,0.0,1.0
2002-04-09,2.39,2.39,2.39,2.39,400,95.6,95.6,95.6,95.6,10,0.0,1.0
2002-04-10,2.38,2.38,2.38,2.38,400,95.2,95.2,95.2,95.2,10,0.0,1.0
2002-04-11,2.38,2.38,2.38,2.38,0,95.2,95.2,95.2,95.2,0,0.0,1.0
2002-04-12,2.31,2.33,2.28,2.33,1500,92.4,93.2,91.2,93.2,37.5,0.0,1.0
2002-04-15,2.31,2.31,2.31,2.31,0,92.4,92.4,92.4,92.4,0,0.0,1.0
2002-04-16,2.15,2.16,2.15,2.16,1200,86.0,86.4,86.0,86.4,30,0.0,1.0
2002-04-17,2.15,2.15,2.15,2.15,0,86.0,86.0,86.0,86.0,0,0.0,1.0
2002-04-18,2.151,2.6,2.151,2.44,8900,86.04,104.0,86.04,97.6,222.5,0.0,1.0
2002-04-19,2.2,2.2,2.11,2.16,4500,88.0,88.0,84.4,86.4,112.5,0.0,1.0
2002-04-22,2.2,2.2,2.2,2.2,300,88.0,88.0,88.0,88.0,7.5,0.0,1.0
2002-04-23,2.2,2.2,2.2,2.2,0,88.0,88.0,88.0,88.0,0,0.0,1.0
2002-04-24,2.11,2.11,2.11,2.11,100,84.4,84.4,84.4,84.4,2.5,0.0,1.0
2002-04-25,2.11,2.11,2.11,2.11,0,84.4,84.4,84.4,84.4,0,0.0,1.0
2002-04-26,2.11,2.11,2.11,2.11,0,84.4,84.4,84.4,84.4,0,0.0,1.0
2002-04-29,2.11,2.11,2.11,2.11,0,84.4,84.4,84.4,84.4,0,0.0,1.0
2002-04-30,2.0,2.0,2.0,2.0,300,80.0,80.0,80.0,80.0,7.5,0.0,1.0
2002-05-01,1.85,2.0,1.85,2.0,300,74.0,80.0,74.0,80.0,7.5,0.0,1.0
2002-05-02,2.24,2.24,2.24,2.24,900,89.6,89.6,89.6,89.6,22.5,0.0,1.0
2002-05-03,2.25,2.25,2.25,2.25,0,90.0,90.0,90.0,90.0,0,0.0,1.0
2002-05-06,2.25,2.25,2.25,2.25,0,90.0,90.0,90.0,90.0,0,0.0,1.0
2002-05-07,2.2,2.2,1.851,1.851,700,88.0,88.0,74.04,74.04,17.5,0.0,1.0
2002-05-08,1.851,1.99,1.851,1.99,1400,74.04,79.6,74.04,79.6,35,0.0,1.0
2002-05-09,1.85,1.85,1.85,1.85,0,74.0,74.0,74.0,74.0,0,0.0,1.0
2002-05-10,1.92,1.92,1.92,1.92,100,76.8,76.8,76.8,76.8,2.5,0.0,1.0
2002-05-13,1.851,2.0,1.851,2.0,2100,74.04,80.0,74.04,80.0,52.5,0.0,1.0
2002-05-14,1.85,1.85,1.85,1.85,0,74.0,74.0,74.0,74.0,0,0.0,1.0
2002-05-15,1.85,1.851,1.85,1.851,300,74.0,74.04,74.0,74.04,7.5,0.0,1.0
2002-05-16,1.851,1.851,1.85,1.85,1000,74.04,74.04,74.0,74.0,25,0.0,1.0
2002-05-17,1.85,1.85,1.85,1.85,0,74.0,74.0,74.0,74.0,0,0.0,1.0
2002-05-20,1.85,1.9,1.85,1.9,200,74.0,76.0,74.0,76.0,5,0.0,1.0
2002-05-21,1.85,1.85,1.85,1.85,0,74.0,74.0,74.0,74.0,0,0.0,1.0
2002-05-22,1.85,1.85,1.85,1.85,0,74.0,74.0,74.0,74.0,0,0.0,1.0
2002-05-23,1.85,1.85,1.85,1.85,0,74.0,74.0,74.0,74.0,0,0.0,1.0
2002-05-24,1.85,1.85,1.85,1.85,0,74.0,74.0,74.0,74.0,0,0.0,1.0
2002-05-28,1.85,1.85,1.85,1.85,0,74.0,74.0,74.0,74.0,0,0.0,1.0
2002-05-29,1.85,1.85,1.85,1.85,0,74.0,74.0,74.0,74.0,0,0.0,1.0
2002-05-30,1.88,1.88,1.88,1.88,200,75.2,75.2,75.2,75.2,5,0.0,1.0
2002-05-31,1.88,1.88,1.88,1.88,0,75.2,75.2,75.2,75.2,0,0.0,1.0
2002-06-03,2.25,2.68,2.25,2.5,11700,90.0,107.2,90.0,100.0,292.5,0.0,1.0
2002-06-04,2.25,2.251,2.25,2.251,300,90.0,90.04,90.0,90.04,7.5,0.0,1.0
2002-06-05,2.0,2.0,2.0,2.0,100,80.0,80.0,80.0,80.0,2.5,0.0,1.0
2002-06-06,1.95,1.95,1.95,1.95,200,78.0,78.0,78.0,78.0,5,0.0,1.0
2002-06-07,1.95,1.95,1.95,1.95,0,78.0,78.0,78.0,78.0,0,0.0,1.0
2002-06-10,1.95,1.95,1.95,1.95,0,78.0,78.0,78.0,78.0,0,0.0,1.0
2002-06-11,1.95,1.95,1.95,1.95,0,78.0,78.0,78.0,78.0,0,0.0,1.0
2002-06-12,1.95,1.95,1.95,1.95,0,78.0,78.0,78.0,78.0,0,0.0,1.0
2002-06-13,1.95,1.95,1.95,1.95,0,78.0,78.0,78.0,78.0,0,0.0,1.0
2002-06-14,1.82,1.82,1.82,1.82,100,72.8,72.8,72.8,72.8,2.5,0.0,1.0
2002-06-17,1.82,1.82,1.82,1.82,0,72.8,72.8,72.8,72.8,0,0.0,1.0
2002-06-18,2.0,2.0,2.0,2.0,2600,80.0,80.0,80.0,80.0,65,0.0,1.0
2002-06-19,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2002-06-20,1.9,1.9,1.9,1.9,200,76.0,76.0,76.0,76.0,5,0.0,1.0
2002-06-21,1.9,1.9,1.9,1.9,0,76.0,76.0,76.0,76.0,0,0.0,1.0
2002-06-24,1.9,1.9,1.9,1.9,0,76.0,76.0,76.0,76.0,0,0.0,1.0
2002-06-25,1.9,1.9,1.9,1.9,0,76.0,76.0,76.0,76.0,0,0.0,1.0
2002-06-26,1.9,1.9,1.9,1.9,0,76.0,76.0,76.0,76.0,0,0.0,1.0
2002-06-27,2.0,2.0,2.0,2.0,100,80.0,80.0,80.0,80.0,2.5,0.0,1.0
2002-06-28,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2002-07-01,1.9,1.9,1.9,1.9,100,76.0,76.0,76.0,76.0,2.5,0.0,1.0
2002-07-02,1.9,1.9,1.9,1.9,0,76.0,76.0,76.0,76.0,0,0.0,1.0
2002-07-03,1.9,1.9,1.9,1.9,0,76.0,76.0,76.0,76.0,0,0.0,1.0
2002-07-05,1.9,1.9,1.9,1.9,0,76.0,76.0,76.0,76.0,0,0.0,1.0
2002-07-08,1.24,1.9,1.0,1.9,11500,49.6,76.0,40.0,76.0,287.5,0.0,1.0
2002-07-09,1.41,1.79,1.39,1.39,13300,56.4,71.6,55.6,55.6,332.5,0.0,1.0
2002-07-10,1.33,1.33,1.33,1.33,200,53.2,53.2,53.2,53.2,5,0.0,1.0
2002-07-11,1.29,1.331,1.23,1.331,2400,51.6,53.24,49.2,53.24,60,0.0,1.0
2002-07-12,1.27,1.271,1.27,1.271,400,50.8,50.84,50.8,50.84,10,0.0,1.0
2002-07-15,1.271,1.271,1.271,1.271,100,50.84,50.84,50.84,50.84,2.5,0.0,1.0
2002-07-16,1.27,1.27,1.27,1.27,100,50.8,50.8,50.8,50.8,2.5,0.0,1.0
2002-07-17,1.27,1.27,1.27,1.27,0,50.8,50.8,50.8,50.8,0,0.0,1.0
2002-07-18,1.27,1.27,1.27,1.27,0,50.8,50.8,50.8,50.8,0,0.0,1.0
2002-07-19,1.27,1.27,1.27,1.27,0,50.8,50.8,50.8,50.8,0,0.0,1.0
2002-07-22,1.75,1.75,1.75,1.75,100,70.0,70.0,70.0,70.0,2.5,0.0,1.0
2002-07-23,1.75,1.75,1.75,1.75,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2002-07-24,1.75,1.75,1.75,1.75,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2002-07-25,1.75,1.75,1.75,1.75,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2002-07-26,1.75,1.75,1.75,1.75,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2002-07-29,1.2,1.23,1.2,1.23,400,48.0,49.2,48.0,49.2,10,0.0,1.0
2002-07-30,1.2,1.2,1.2,1.2,0,48.0,48.0,48.0,48.0,0,0.0,1.0
2002-07-31,1.2,1.2,1.2,1.2,0,48.0,48.0,48.0,48.0,0,0.0,1.0
2002-08-01,1.81,1.9,1.8,1.9,5200,72.4,76.0,72.0,76.0,130,0.0,1.0
2002-08-02,2.3,2.399,1.9,1.9,1000,92.0,95.96,76.0,76.0,25,0.0,1.0
2002-08-05,2.35,2.35,2.349,2.349,700,94.0,94.0,93.96,93.96,17.5,0.0,1.0
2002-08-06,1.95,1.95,1.95,1.95,200,78.0,78.0,78.0,78.0,5,0.0,1.0
2002-08-07,1.95,1.95,1.95,1.95,2500,78.0,78.0,78.0,78.0,62.5,0.0,1.0
2002-08-08,1.95,1.95,1.95,1.95,0,78.0,78.0,78.0,78.0,0,0.0,1.0
2002-08-09,1.91,1.91,1.91,1.91,100,76.4,76.4,76.4,76.4,2.5,0.0,1.0
2002-08-12,1.91,1.91,1.91,1.91,0,76.4,76.4,76.4,76.4,0,0.0,1.0
2002-08-13,1.951,1.951,1.91,1.91,1900,78.04,78.04,76.4,76.4,47.5,0.0,1.0
2002-08-14,1.95,1.95,1.95,1.95,0,78.0,78.0,78.0,78.0,0,0.0,1.0
2002-08-15,1.91,2.25,1.65,1.65,2700,76.4,90.0,66.0,66.0,67.5,0.0,1.0
2002-08-16,1.9,1.9,1.9,1.9,2900,76.0,76.0,76.0,76.0,72.5,0.0,1.0
2002-08-19,1.91,1.91,1.9,1.9,400,76.4,76.4,76.0,76.0,10,0.0,1.0
2002-08-20,1.91,1.91,1.91,1.91,0,76.4,76.4,76.4,76.4,0,0.0,1.0
2002-08-21,1.911,1.911,1.911,1.911,100,76.44,76.44,76.44,76.44,2.5,0.0,1.0
2002-08-22,1.9,1.911,1.9,1.911,300,76.0,76.44,76.0,76.44,7.5,0.0,1.0
2002-08-23,1.9,1.9,1.9,1.9,400,76.0,76.0,76.0,76.0,10,0.0,1.0
2002-08-26,1.9,1.9,1.9,1.9,0,76.0,76.0,76.0,76.0,0,0.0,1.0
2002-08-27,2.0,2.0,2.0,2.0,900,80.0,80.0,80.0,80.0,22.5,0.0,1.0
2002-08-28,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2002-08-29,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2002-08-30,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2002-09-03,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2002-09-04,2.36,2.369,2.0,2.369,700,94.4,94.76,80.0,94.76,17.5,0.0,1.0
2002-09-05,2.0,2.0,1.79,1.79,5600,80.0,80.0,71.6,71.6,140,0.0,1.0
2002-09-06,2.0,2.0,2.0,2.0,1500,80.0,80.0,80.0,80.0,37.5,0.0,1.0
2002-09-09,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2002-09-10,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2002-09-11,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2002-09-12,1.25,1.25,1.25,1.25,100,50.0,50.0,50.0,50.0,2.5,0.0,1.0
2002-09-13,2.011,2.75,1.8,1.8,8100,80.44,110.0,72.0,72.0,202.5,0.0,1.0
2002-09-16,2.8,2.86,2.449,2.449,11000,112.0,114.4,97.96,97.96,275,0.0,1.0
2002-09-17,2.1,2.81,2.1,2.81,500,84.0,112.4,84.0,112.4,12.5,0.0,1.0
2002-09-18,2.8,2.81,2.299,2.299,1800,112.0,112.4,91.96,91.96,45,0.0,1.0
2002-09-19,2.501,3.1,2.39,2.9,14800,100.04,124.0,95.6,116.0,370,0.0,1.0
2002-09-20,2.6,2.6,2.6,2.6,400,104.0,104.0,104.0,104.0,10,0.0,1.0
2002-09-23,1.79,2.501,1.61,2.501,12600,71.6,100.04,64.4,100.04,315,0.0,1.0
2002-09-24,1.9,1.9,1.8,1.8,3100,76.0,76.0,72.0,72.0,77.5,0.0,1.0
2002-09-25,2.11,2.11,2.11,2.11,100,84.4,84.4,84.4,84.4,2.5,0.0,1.0
2002-09-26,2.11,2.11,2.11,2.11,0,84.4,84.4,84.4,84.4,0,0.0,1.0
2002-09-27,2.11,2.11,2.11,2.11,0,84.4,84.4,84.4,84.4,0,0.0,1.0
2002-09-30,2.1,2.1,2.1,2.1,100,84.0,84.0,84.0,84.0,2.5,0.0,1.0
2002-10-01,2.0,2.0,2.0,2.0,5400,80.0,80.0,80.0,80.0,135,0.0,1.0
2002-10-02,2.02,2.02,2.02,2.02,400,80.8,80.8,80.8,80.8,10,0.0,1.0
2002-10-03,2.24,2.24,2.19,2.19,1300,89.6,89.6,87.6,87.6,32.5,0.0,1.0
2002-10-04,2.01,2.01,1.91,1.91,3700,80.4,80.4,76.4,76.4,92.5,0.0,1.0
2002-10-07,2.0,2.0,2.0,2.0,400,80.0,80.0,80.0,80.0,10,0.0,1.0
2002-10-08,2.39,2.39,1.89,1.89,3100,95.6,95.6,75.6,75.6,77.5,0.0,1.0
2002-10-09,2.39,2.39,2.39,2.39,0,95.6,95.6,95.6,95.6,0,0.0,1.0
2002-10-10,2.01,2.63,2.01,2.63,200,80.4,105.2,80.4,105.2,5,0.0,1.0
2002-10-11,2.01,2.01,2.01,2.01,0,80.4,80.4,80.4,80.4,0,0.0,1.0
2002-10-14,2.01,2.01,2.01,2.01,0,80.4,80.4,80.4,80.4,0,0.0,1.0
2002-10-15,2.03,2.03,2.03,2.03,300,81.2,81.2,81.2,81.2,7.5,0.0,1.0
2002-10-16,2.03,2.03,2.03,2.03,0,81.2,81.2,81.2,81.2,0,0.0,1.0
2002-10-17,2.03,2.03,2.03,2.03,0,81.2,81.2,81.2,81.2,0,0.0,1.0
2002-10-18,2.03,2.03,2.03,2.03,0,81.2,81.2,81.2,81.2,0,0.0,1.0
2002-10-21,2.01,2.01,2.01,2.01,500,80.4,80.4,80.4,80.4,12.5,0.0,1.0
2002-10-22,2.01,2.01,2.01,2.01,0,80.4,80.4,80.4,80.4,0,0.0,1.0
2002-10-23,2.01,2.01,2.01,2.01,0,80.4,80.4,80.4,80.4,0,0.0,1.0
2002-10-24,2.01,2.01,2.01,2.01,0,80.4,80.4,80.4,80.4,0,0.0,1.0
2002-10-25,1.89,1.89,1.7,1.7,200,75.6,75.6,68.0,68.0,5,0.0,1.0
2002-10-28,1.73,1.73,1.73,1.73,100,69.2,69.2,69.2,69.2,2.5,0.0,1.0
2002-10-29,1.73,1.73,1.73,1.73,0,69.2,69.2,69.2,69.2,0,0.0,1.0
2002-10-30,1.73,1.73,1.73,1.73,600,69.2,69.2,69.2,69.2,15,0.0,1.0
2002-10-31,1.72,1.72,1.72,1.72,100,68.8,68.8,68.8,68.8,2.5,0.0,1.0
2002-11-01,1.72,1.72,1.72,1.72,0,68.8,68.8,68.8,68.8,0,0.0,1.0
2002-11-04,1.98,1.98,1.98,1.98,500,79.2,79.2,79.2,79.2,12.5,0.0,1.0
2002-11-05,1.98,1.98,1.98,1.98,0,79.2,79.2,79.2,79.2,0,0.0,1.0
2002-11-06,1.98,1.98,1.98,1.98,0,79.2,79.2,79.2,79.2,0,0.0,1.0
2002-11-07,1.98,1.98,1.98,1.98,0,79.2,79.2,79.2,79.2,0,0.0,1.0
2002-11-08,1.721,1.721,1.721,1.721,100,68.84,68.84,68.84,68.84,2.5,0.0,1.0
2002-11-11,1.72,1.72,1.72,1.72,0,68.8,68.8,68.8,68.8,0,0.0,1.0
2002-11-12,1.72,1.72,1.72,1.72,0,68.8,68.8,68.8,68.8,0,0.0,1.0
2002-11-13,1.72,1.72,1.72,1.72,0,68.8,68.8,68.8,68.8,0,0.0,1.0
2002-11-14,1.72,1.74,1.72,1.74,700,68.8,69.6,68.8,69.6,17.5,0.0,1.0
2002-11-15,1.37,1.37,1.37,1.37,700,54.8,54.8,54.8,54.8,17.5,0.0,1.0
2002-11-18,1.78,1.8,1.78,1.8,1200,71.2,72.0,71.2,72.0,30,0.0,1.0
2002-11-19,1.78,1.78,1.78,1.78,0,71.2,71.2,71.2,71.2,0,0.0,1.0
2002-11-20,1.65,1.65,1.65,1.65,500,66.0,66.0,66.0,66.0,12.5,0.0,1.0
2002-11-21,1.58,1.621,1.58,1.62,2800,63.2,64.84,63.2,64.8,70,0.0,1.0
2002-11-22,1.471,1.471,1.45,1.45,300,58.84,58.84,58.0,58.0,7.5,0.0,1.0
2002-11-25,1.47,1.471,1.47,1.471,800,58.8,58.84,58.8,58.84,20,0.0,1.0
2002-11-26,1.93,1.93,1.93,1.93,500,77.2,77.2,77.2,77.2,12.5,0.0,1.0
2002-11-27,1.93,1.93,1.93,1.93,0,77.2,77.2,77.2,77.2,0,0.0,1.0
2002-11-29,1.93,1.93,1.93,1.93,1500,77.2,77.2,77.2,77.2,37.5,0.0,1.0
2002-12-02,1.551,1.551,1.551,1.551,100,62.04,62.04,62.04,62.04,2.5,0.0,1.0
2002-12-03,1.55,1.55,1.55,1.55,0,62.0,62.0,62.0,62.0,0,0.0,1.0
2002-12-04,1.621,1.621,1.621,1.621,100,64.84,64.84,64.84,64.84,2.5,0.0,1.0
2002-12-05,1.64,1.64,1.64,1.64,300,65.6,65.6,65.6,65.6,7.5,0.0,1.0
2002-12-06,1.64,1.64,1.64,1.64,0,65.6,65.6,65.6,65.6,0,0.0,1.0
2002-12-09,1.531,1.531,1.531,1.531,200,61.24,61.24,61.24,61.24,5,0.0,1.0
2002-12-10,1.53,1.53,1.53,1.53,0,61.2,61.2,61.2,61.2,0,0.0,1.0
2002-12-11,1.53,1.53,1.53,1.53,0,61.2,61.2,61.2,61.2,0,0.0,1.0
2002-12-12,1.49,1.49,1.49,1.49,100,59.6,59.6,59.6,59.6,2.5,0.0,1.0
2002-12-13,1.49,1.49,1.49,1.49,0,59.6,59.6,59.6,59.6,0,0.0,1.0
2002-12-16,1.49,1.49,1.49,1.49,0,59.6,59.6,59.6,59.6,0,0.0,1.0
2002-12-17,1.49,1.49,1.49,1.49,0,59.6,59.6,59.6,59.6,0,0.0,1.0
2002-12-18,1.49,1.49,1.48,1.49,2100,59.6,59.6,59.2,59.6,52.5,0.0,1.0
2002-12-19,1.49,1.499,1.489,1.49,1500,59.6,59.96,59.56,59.6,37.5,0.0,1.0
2002-12-20,1.49,1.49,1.49,1.49,0,59.6,59.6,59.6,59.6,0,0.0,1.0
2002-12-23,1.49,1.49,1.49,1.49,0,59.6,59.6,59.6,59.6,0,0.0,1.0
2002-12-24,1.51,1.51,1.51,1.51,200,60.4,60.4,60.4,60.4,5,0.0,1.0
2002-12-26,1.481,1.5,1.481,1.5,200,59.24,60.0,59.24,60.0,5,0.0,1.0
2002-12-27,1.48,1.48,1.48,1.48,0,59.2,59.2,59.2,59.2,0,0.0,1.0
2002-12-30,1.5,1.6,1.5,1.6,400,60.0,64.0,60.0,64.0,10,0.0,1.0
2002-12-31,1.5,1.5,1.5,1.5,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2003-01-02,1.5,1.5,1.5,1.5,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2003-01-03,1.5,1.5,1.5,1.5,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2003-01-06,1.75,1.76,1.59,1.59,2100,70.0,70.4,63.6,63.6,52.5,0.0,1.0
2003-01-07,2.0,2.0,1.85,1.85,200,80.0,80.0,74.0,74.0,5,0.0,1.0
2003-01-08,2.01,2.1,2.01,2.03,2400,80.4,84.0,80.4,81.2,60,0.0,1.0
2003-01-09,2.01,2.01,2.01,2.01,0,80.4,80.4,80.4,80.4,0,0.0,1.0
2003-01-10,2.01,2.01,2.01,2.01,0,80.4,80.4,80.4,80.4,0,0.0,1.0
2003-01-13,2.2,2.2,2.2,2.2,500,88.0,88.0,88.0,88.0,12.5,0.0,1.0
2003-01-14,1.76,1.76,1.76,1.76,100,70.4,70.4,70.4,70.4,2.5,0.0,1.0
2003-01-15,2.19,2.19,2.19,2.19,1900,87.6,87.6,87.6,87.6,47.5,0.0,1.0
2003-01-16,2.19,2.19,2.19,2.19,0,87.6,87.6,87.6,87.6,0,0.0,1.0
2003-01-17,1.76,1.76,1.75,1.75,700,70.4,70.4,70.0,70.0,17.5,0.0,1.0
2003-01-21,1.95,1.95,1.95,1.95,100,78.0,78.0,78.0,78.0,2.5,0.0,1.0
2003-01-22,1.91,1.951,1.91,1.951,700,76.4,78.04,76.4,78.04,17.5,0.0,1.0
2003-01-23,1.91,1.91,1.91,1.91,0,76.4,76.4,76.4,76.4,0,0.0,1.0
2003-01-24,1.91,1.91,1.91,1.91,0,76.4,76.4,76.4,76.4,0,0.0,1.0
2003-01-27,1.91,1.91,1.91,1.91,0,76.4,76.4,76.4,76.4,0,0.0,1.0
2003-01-28,1.91,1.91,1.91,1.91,0,76.4,76.4,76.4,76.4,0,0.0,1.0
2003-01-29,1.91,1.91,1.91,1.91,0,76.4,76.4,76.4,76.4,0,0.0,1.0
2003-01-30,1.91,1.91,1.91,1.91,0,76.4,76.4,76.4,76.4,0,0.0,1.0
2003-01-31,1.91,1.91,1.91,1.91,0,76.4,76.4,76.4,76.4,0,0.0,1.0
2003-02-03,1.91,1.91,1.91,1.91,0,76.4,76.4,76.4,76.4,0,0.0,1.0
2003-02-04,1.91,1.91,1.91,1.91,0,76.4,76.4,76.4,76.4,0,0.0,1.0
2003-02-05,1.91,1.91,1.91,1.91,0,76.4,76.4,76.4,76.4,0,0.0,1.0
2003-02-06,1.91,1.91,1.91,1.91,0,76.4,76.4,76.4,76.4,0,0.0,1.0
2003-02-07,1.85,1.9,1.85,1.9,1100,74.0,76.0,74.0,76.0,27.5,0.0,1.0
2003-02-10,1.85,1.85,1.85,1.85,0,74.0,74.0,74.0,74.0,0,0.0,1.0
2003-02-11,1.85,1.85,1.85,1.85,0,74.0,74.0,74.0,74.0,0,0.0,1.0
2003-02-12,1.85,1.85,1.85,1.85,100,74.0,74.0,74.0,74.0,2.5,0.0,1.0
2003-02-13,1.85,1.85,1.85,1.85,0,74.0,74.0,74.0,74.0,0,0.0,1.0
2003-02-14,1.75,1.75,1.75,1.75,500,70.0,70.0,70.0,70.0,12.5,0.0,1.0
2003-02-18,1.75,1.75,1.75,1.75,200,70.0,70.0,70.0,70.0,5,0.0,1.0
2003-02-19,2.0,2.2,1.85,1.86,3100,80.0,88.0,74.0,74.4,77.5,0.0,1.0
2003-02-20,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2003-02-21,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2003-02-24,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2003-02-25,2.0,2.0,2.0,2.0,300,80.0,80.0,80.0,80.0,7.5,0.0,1.0
2003-02-26,2.3,2.3,2.27,2.29,2800,92.0,92.0,90.8,91.6,70,0.0,1.0
2003-02-27,2.59,2.59,2.59,2.59,200,103.6,103.6,103.6,103.6,5,0.0,1.0
2003-02-28,2.26,2.26,2.26,2.26,1400,90.4,90.4,90.4,90.4,35,0.0,1.0
2003-03-03,1.81,1.81,1.81,1.81,1300,72.4,72.4,72.4,72.4,32.5,0.0,1.0
2003-03-04,1.84,1.84,1.84,1.84,500,73.6,73.6,73.6,73.6,12.5,0.0,1.0
2003-03-05,2.07,2.07,1.5,1.8,7300,82.8,82.8,60.0,72.0,182.5,0.0,1.0
2003-03-06,2.02,2.02,1.65,1.65,700,80.8,80.8,66.0,66.0,17.5,0.0,1.0
2003-03-07,2.02,2.02,2.02,2.02,0,80.8,80.8,80.8,80.8,0,0.0,1.0
2003-03-10,2.02,2.02,2.02,2.02,700,80.8,80.8,80.8,80.8,17.5,0.0,1.0
2003-03-11,2.02,2.02,2.02,2.02,0,80.8,80.8,80.8,80.8,0,0.0,1.0
2003-03-12,1.65,2.0,1.65,1.65,1400,66.0,80.0,66.0,66.0,35,0.0,1.0
2003-03-13,1.65,1.65,1.65,1.65,0,66.0,66.0,66.0,66.0,0,0.0,1.0
2003-03-14,1.73,1.73,1.73,1.73,100,69.2,69.2,69.2,69.2,2.5,0.0,1.0
2003-03-17,1.53,1.53,1.5,1.5,1100,61.2,61.2,60.0,60.0,27.5,0.0,1.0
2003-03-18,1.53,1.53,1.53,1.53,0,61.2,61.2,61.2,61.2,0,0.0,1.0
2003-03-19,1.53,1.53,1.53,1.53,0,61.2,61.2,61.2,61.2,0,0.0,1.0
2003-03-20,1.59,1.59,1.59,1.59,500,63.6,63.6,63.6,63.6,12.5,0.0,1.0
2003-03-21,1.5,1.55,1.5,1.55,500,60.0,62.0,60.0,62.0,12.5,0.0,1.0
2003-03-24,1.8,1.8,1.8,1.8,100,72.0,72.0,72.0,72.0,2.5,0.0,1.0
2003-03-25,1.8,1.8,1.8,1.8,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2003-03-26,1.7,1.7,1.51,1.51,3000,68.0,68.0,60.4,60.4,75,0.0,1.0
2003-03-27,1.51,1.51,1.51,1.51,500,60.4,60.4,60.4,60.4,12.5,0.0,1.0
2003-03-28,1.8,1.8,1.8,1.8,300,72.0,72.0,72.0,72.0,7.5,0.0,1.0
2003-03-31,1.55,1.55,1.55,1.55,300,62.0,62.0,62.0,62.0,7.5,0.0,1.0
2003-04-01,1.55,1.55,1.55,1.55,0,62.0,62.0,62.0,62.0,0,0.0,1.0
2003-04-02,1.55,1.55,1.55,1.55,0,62.0,62.0,62.0,62.0,0,0.0,1.0
2003-04-03,2.42,3.5,1.7,1.7,15800,96.8,140.0,68.0,68.0,395,0.0,1.0
2003-04-04,2.2,3.29,1.72,2.42,47400,88.0,131.6,68.8,96.8,1185,0.0,1.0
2003-04-07,2.2,2.2,1.71,2.2,13300,88.0,88.0,68.4,88.0,332.5,0.0,1.0
2003-04-08,1.93,2.0,1.84,1.84,2100,77.2,80.0,73.6,73.6,52.5,0.0,1.0
2003-04-09,1.93,1.93,1.93,1.93,0,77.2,77.2,77.2,77.2,0,0.0,1.0
2003-04-10,1.98,1.98,1.98,1.98,1000,79.2,79.2,79.2,79.2,25,0.0,1.0
2003-04-11,1.7,1.98,1.7,1.98,3100,68.0,79.2,68.0,79.2,77.5,0.0,1.0
2003-04-14,1.75,1.75,1.75,1.75,1800,70.0,70.0,70.0,70.0,45,0.0,1.0
2003-04-15,1.85,1.85,1.53,1.53,1500,74.0,74.0,61.2,61.2,37.5,0.0,1.0
2003-04-16,1.9,1.9,1.85,1.85,1900,76.0,76.0,74.0,74.0,47.5,0.0,1.0
2003-04-17,1.9,1.9,1.9,1.9,0,76.0,76.0,76.0,76.0,0,0.0,1.0
2003-04-21,1.75,1.9,1.6,1.9,1100,70.0,76.0,64.0,76.0,27.5,0.0,1.0
2003-04-22,2.4,2.4,2.4,2.4,400,96.0,96.0,96.0,96.0,10,0.0,1.0
2003-04-23,1.99,1.99,1.89,1.89,1400,79.6,79.6,75.6,75.6,35,0.0,1.0
2003-04-24,2.35,2.39,1.54,1.89,7600,94.0,95.6,61.6,75.6,190,0.0,1.0
2003-04-25,1.76,1.76,1.75,1.75,1400,70.4,70.4,70.0,70.0,35,0.0,1.0
2003-04-28,1.86,2.04,1.86,2.0,300,74.4,81.6,74.4,80.0,7.5,0.0,1.0
2003-04-29,2.17,2.29,1.88,1.88,3800,86.8,91.6,75.2,75.2,95,0.0,1.0
2003-04-30,2.17,2.17,2.17,2.17,0,86.8,86.8,86.8,86.8,0,0.0,1.0
2003-05-01,2.0,2.0,2.0,2.0,200,80.0,80.0,80.0,80.0,5,0.0,1.0
2003-05-02,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2003-05-05,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2003-05-06,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2003-05-07,2.0,2.15,2.0,2.15,300,80.0,86.0,80.0,86.0,7.5,0.0,1.0
2003-05-08,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2003-05-09,2.0,2.0,2.0,2.0,300,80.0,80.0,80.0,80.0,7.5,0.0,1.0
2003-05-12,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2003-05-13,2.0,2.0,2.0,2.0,0,80.0,80.0,80.0,80.0,0,0.0,1.0
2003-05-14,1.89,1.89,1.7,1.8,2300,75.6,75.6,68.0,72.0,57.5,0.0,1.0
2003-05-15,2.2,2.2,2.0,2.0,2000,88.0,88.0,80.0,80.0,50,0.0,1.0
2003-05-16,2.1,2.1,1.71,1.71,1000,84.0,84.0,68.4,68.4,25,0.0,1.0
2003-05-19,2.1,2.1,2.1,2.1,0,84.0,84.0,84.0,84.0,0,0.0,1.0
2003-05-20,2.1,2.1,2.1,2.1,0,84.0,84.0,84.0,84.0,0,0.0,1.0
2003-05-21,2.1,2.1,2.1,2.1,0,84.0,84.0,84.0,84.0,0,0.0,1.0
2003-05-22,1.92,1.922,1.92,1.922,300,76.8,76.88,76.8,76.88,7.5,0.0,1.0
2003-05-23,1.92,1.92,1.92,1.92,0,76.8,76.8,76.8,76.8,0,0.0,1.0
2003-05-27,1.92,1.921,1.92,1.921,1300,76.8,76.84,76.8,76.84,32.5,0.0,1.0
2003-05-28,1.82,1.82,1.82,1.82,100,72.8,72.8,72.8,72.8,2.5,0.0,1.0
2003-05-29,1.82,1.82,1.82,1.82,200,72.8,72.8,72.8,72.8,5,0.0,1.0
2003-05-30,1.82,1.82,1.82,1.82,200,72.8,72.8,72.8,72.8,5,0.0,1.0
2003-06-02,1.85,1.85,1.85,1.85,200,74.0,74.0,74.0,74.0,5,0.0,1.0
2003-06-03,1.85,1.85,1.85,1.85,0,74.0,74.0,74.0,74.0,0,0.0,1.0
2003-06-04,1.85,1.85,1.85,1.85,0,74.0,74.0,74.0,74.0,0,0.0,1.0
2003-06-05,1.85,1.85,1.85,1.85,0,74.0,74.0,74.0,74.0,0,0.0,1.0
2003-06-06,1.85,1.85,1.85,1.85,1200,74.0,74.0,74.0,74.0,30,0.0,1.0
2003-06-09,1.84,1.84,1.84,1.84,100,73.6,73.6,73.6,73.6,2.5,0.0,1.0
2003-06-10,1.84,1.84,1.84,1.84,0,73.6,73.6,73.6,73.6,0,0.0,1.0
2003-06-11,1.84,1.84,1.84,1.84,0,73.6,73.6,73.6,73.6,0,0.0,1.0
2003-06-12,2.35,2.35,1.83,1.84,1400,94.0,94.0,73.2,73.6,35,0.0,1.0
2003-06-13,2.5,2.689,2.3,2.4,8500,100.0,107.56,92.0,96.0,212.5,0.0,1.0
2003-06-16,2.9,3.14,2.0,2.5,17300,116.0,125.6,80.0,100.0,432.5,0.0,1.0
2003-06-17,4.4,4.75,3.0,3.9,111200,176.0,190.0,120.0,156.0,2780,0.0,1.0
2003-06-18,3.5,4.85,3.2,4.85,54100,140.0,194.0,128.0,194.0,1352.5,0.0,1.0
2003-06-19,3.36,3.5,3.251,3.5,8300,134.4,140.0,130.04,140.0,207.5,0.0,1.0
2003-06-20,3.6,3.6,3.37,3.6,5700,144.0,144.0,134.8,144.0,142.5,0.0,1.0
2003-06-23,3.5,3.76,3.36,3.76,9800,140.0,150.4,134.4,150.4,245,0.0,1.0
2003-06-24,2.5,3.35,2.5,3.35,17700,100.0,134.0,100.0,134.0,442.5,0.0,1.0
2003-06-25,3.59,3.68,3.0,3.25,24100,143.6,147.2,120.0,130.0,602.5,0.0,1.0
2003-06-26,4.55,5.0,3.32,3.6,74400,182.0,200.0,132.8,144.0,1860,0.0,1.0
2003-06-27,4.87,5.0,4.16,4.64,61600,194.8,200.0,166.4,185.6,1540,0.0,1.0
2003-06-30,4.55,4.87,4.15,4.64,16300,182.0,194.8,166.0,185.6,407.5,0.0,1.0
2003-07-01,4.98,5.0,4.401,5.0,27000,199.2,200.0,176.04,200.0,675,0.0,1.0
2003-07-02,4.75,5.18,4.5,5.0,39600,190.0,207.2,180.0,200.0,990,0.0,1.0
2003-07-03,4.6,5.2,4.5,5.2,21400,184.0,208.0,180.0,208.0,535,0.0,1.0
2003-07-07,4.729,4.99,4.5,4.99,19600,189.16,199.6,180.0,199.6,490,0.0,1.0
2003-07-08,4.75,5.1,4.5,4.73,23600,190.0,204.0,180.0,189.2,590,0.0,1.0
2003-07-09,8.8,9.7191,4.61,4.73,207900,352.0,388.764,184.4,189.2,5197.5,0.0,1.0
2003-07-10,13.3,14.898,9.76,10.94,1024900,532.0,595.92,390.4,437.6,25622.5,0.0,1.0
2003-07-11,12.89,16.64,12.6,14.69,1102800,515.6,665.6,504.0,587.6,27570,0.0,1.0
2003-07-14,11.099,14.48,10.61,13.8,595000,443.96,579.2,424.4,552.0,14875,0.0,1.0
2003-07-15,10.08,11.5,9.2192,11.21,357000,403.2,460.0,368.768,448.4,8925,0.0,1.0
2003-07-16,8.791,10.48,8.4,10.48,213500,351.64,419.2,336.0,419.2,5337.5,0.0,1.0
2003-07-17,9.53,9.65,7.76,8.0,232800,381.2,386.0,310.4,320.0,5820,0.0,1.0
2003-07-18,9.531,10.51,8.91,9.9,162000,381.24,420.4,356.4,396.0,4050,0.0,1.0
2003-07-21,8.61,8.968,7.85,8.261,148800,344.4,358.72,314.0,330.44,3720,0.0,1.0
2003-07-22,8.89,9.45,8.06,8.69,67300,355.6,378.0,322.4,347.6,1682.5,0.0,1.0
2003-07-23,8.2,9.39,8.0,8.15,37300,328.0,375.6,320.0,326.0,932.5,0.0,1.0
2003-07-24,8.839,9.0,8.31,8.65,47200,353.56,360.0,332.4,346.0,1180,0.0,1.0
2003-07-25,8.62,9.3,8.5,8.85,54100,344.8,372.0,340.0,354.0,1352.5,0.0,1.0
2003-07-28,8.75,9.25,8.33,9.25,35000,350.0,370.0,333.2,370.0,875,0.0,1.0
2003-07-29,8.5,9.2,8.5,9.2,72400,340.0,368.0,340.0,368.0,1810,0.0,1.0
2003-07-30,7.59,8.5,7.26,8.5,147900,303.6,340.0,290.4,340.0,3697.5,0.0,1.0
2003-07-31,7.4,7.6,6.7,7.0,169800,296.0,304.0,268.0,280.0,4245,0.0,1.0
2003-08-01,6.86,7.35,6.55,7.06,203800,274.4,294.0,262.0,282.4,5095,0.0,1.0
2003-08-04,6.69,6.97,6.51,6.51,34400,267.6,278.8,260.4,260.4,860,0.0,1.0
2003-08-05,8.4,8.45,6.46,6.47,101100,336.0,338.0,258.4,258.8,2527.5,0.0,1.0
2003-08-06,7.81,8.49,7.5,8.49,59300,312.4,339.6,300.0,339.6,1482.5,0.0,1.0
2003-08-07,7.7,8.55,7.2,8.48,22000,308.0,342.0,288.0,339.2,550,0.0,1.0
2003-08-08,7.25,7.839,7.01,7.5,31500,290.0,313.56,280.4,300.0,787.5,0.0,1.0
2003-08-11,6.9,7.49,6.5,6.5,37000,276.0,299.6,260.0,260.0,925,0.0,1.0
2003-08-12,6.55,7.14,6.52,6.811,14000,262.0,285.6,260.8,272.44,350,0.0,1.0
2003-08-13,6.77,7.27,6.5,7.27,21000,270.8,290.8,260.0,290.8,525,0.0,1.0
2003-08-14,7.071,7.48,6.52,6.99,12600,282.84,299.2,260.8,279.6,315,0.0,1.0
2003-08-15,7.249,7.35,6.49,6.49,16600,289.96,294.0,259.6,259.6,415,0.0,1.0
2003-08-18,7.3,7.679,6.96,7.24,12900,292.0,307.16,278.4,289.6,322.5,0.0,1.0
2003-08-19,6.999,7.449,6.75,7.3,9100,279.96,297.96,270.0,292.0,227.5,0.0,1.0
2003-08-20,7.0,7.189,6.6,6.93,8900,280.0,287.56,264.0,277.2,222.5,0.0,1.0
2003-08-21,7.47,7.7,7.011,7.2,8700,298.8,308.0,280.44,288.0,217.5,0.0,1.0
2003-08-22,7.241,8.0,7.01,8.0,15500,289.64,320.0,280.4,320.0,387.5,0.0,1.0
2003-08-25,7.349,7.74,7.08,7.74,12800,293.96,309.6,283.2,309.6,320,0.0,1.0
2003-08-26,7.449,7.449,7.0,7.0,6800,297.96,297.96,280.0,280.0,170,0.0,1.0
2003-08-27,7.349,7.49,7.0,7.0,4500,293.96,299.6,280.0,280.0,112.5,0.0,1.0
2003-08-28,7.78,7.8,7.0,7.6,29000,311.2,312.0,280.0,304.0,725,0.0,1.0
2003-08-29,7.95,8.0,7.25,7.45,26800,318.0,320.0,290.0,298.0,670,0.0,1.0
2003-09-02,8.39,8.48,7.36,7.9,61800,335.6,339.2,294.4,316.0,1545,0.0,1.0
2003-09-03,8.35,9.15,8.28,8.8,39800,334.0,366.0,331.2,352.0,995,0.0,1.0
2003-09-04,7.95,8.879,7.8,8.35,53000,318.0,355.16,312.0,334.0,1325,0.0,1.0
2003-09-05,7.86,8.249,7.59,7.899,14200,314.4,329.96,303.6,315.96,355,0.0,1.0
2003-09-08,7.97,8.05,7.07,7.85,36000,318.8,322.0,282.8,314.0,900,0.0,1.0
2003-09-09,8.1,8.3,7.63,7.98,18700,324.0,332.0,305.2,319.2,467.5,0.0,1.0
2003-09-10,7.489,8.17,7.35,7.67,26300,299.56,326.8,294.0,306.8,657.5,0.0,1.0
2003-09-11,7.449,7.66,7.01,7.25,7500,297.96,306.4,280.4,290.0,187.5,0.0,1.0
2003-09-12,7.459,7.739,7.01,7.62,21200,298.36,309.56,280.4,304.8,530,0.0,1.0
2003-09-15,9.41,9.5,7.1,7.499,218900,376.4,380.0,284.0,299.96,5472.5,0.0,1.0
2003-09-16,10.29,11.479,8.8,9.16,339900,411.6,459.16,352.0,366.4,8497.5,0.0,1.0
2003-09-17,9.501,11.52,9.3,11.52,111400,380.04,460.8,372.0,460.8,2785,0.0,1.0
2003-09-18,9.21,9.45,8.6,9.3,61600,368.4,378.0,344.0,372.0,1540,0.0,1.0
2003-09-19,9.329,9.53,8.563,9.3,54400,373.16,381.2,342.52,372.0,1360,0.0,1.0
2003-09-22,8.93,9.45,8.2,8.5,29500,357.2,378.0,328.0,340.0,737.5,0.0,1.0
2003-09-23,9.241,9.45,8.97,9.39,21700,369.64,378.0,358.8,375.6,542.5,0.0,1.0
2003-09-24,9.55,10.92,8.75,9.49,72000,382.0,436.8,350.0,379.6,1800,0.0,1.0
2003-09-25,9.0,10.85,8.75,10.85,51100,360.0,434.0,350.0,434.0,1277.5,0.0,1.0
2003-09-26,7.58,9.5,7.5,9.5,40200,303.2,380.0,300.0,380.0,1005,0.0,1.0
2003-09-29,8.0,8.34,7.76,7.76,31300,320.0,333.6,310.4,310.4,782.5,0.0,1.0
2003-09-30,7.8,8.3,7.522,7.8,19300,312.0,332.0,300.88,312.0,482.5,0.0,1.0
2003-10-01,7.701,8.07,7.65,8.05,14300,308.04,322.8,306.0,322.0,357.5,0.0,1.0
2003-10-02,7.9,8.069,7.5,7.7,11300,316.0,322.76,300.0,308.0,282.5,0.0,1.0
2003-10-03,7.541,8.03,7.541,8.0,16000,301.64,321.2,301.64,320.0,400,0.0,1.0
2003-10-06,7.7,8.0,7.5,7.5,12700,308.0,320.0,300.0,300.0,317.5,0.0,1.0
2003-10-07,7.93,7.96,7.77,7.78,7000,317.2,318.4,310.8,311.2,175,0.0,1.0
2003-10-08,8.87,9.35,7.77,7.81,64800,354.8,374.0,310.8,312.4,1620,0.0,1.0
2003-10-09,8.01,8.88,7.9,8.88,18600,320.4,355.2,316.0,355.2,465,0.0,1.0
2003-10-10,8.15,8.51,8.01,8.18,5900,326.0,340.4,320.4,327.2,147.5,0.0,1.0
2003-10-13,8.12,9.0,7.901,9.0,27500,324.8,360.0,316.04,360.0,687.5,0.0,1.0
2003-10-14,8.3,8.35,7.8,7.8,7400,332.0,334.0,312.0,312.0,185,0.0,1.0
2003-10-15,8.0,8.5,7.8,8.01,15700,320.0,340.0,312.0,320.4,392.5,0.0,1.0
2003-10-16,7.9,8.25,7.8,8.24,8100,316.0,330.0,312.0,329.6,202.5,0.0,1.0
2003-10-17,7.7,8.189,7.6,8.0,16600,308.0,327.56,304.0,320.0,415,0.0,1.0
2003-10-20,7.6,8.0,7.4,7.75,12600,304.0,320.0,296.0,310.0,315,0.0,1.0
2003-10-21,7.42,7.7,7.4,7.5,12200,296.8,308.0,296.0,300.0,305,0.0,1.0
2003-10-22,7.41,7.7,7.11,7.4,21500,296.4,308.0,284.4,296.0,537.5,0.0,1.0
2003-10-23,7.05,7.4,6.63,6.63,18800,282.0,296.0,265.2,265.2,470,0.0,1.0
2003-10-24,6.92,7.7,6.85,7.7,18700,276.8,308.0,274.0,308.0,467.5,0.0,1.0
2003-10-27,6.911,7.44,6.8,6.8,5400,276.44,297.6,272.0,272.0,135,0.0,1.0
2003-10-28,7.38,7.49,7.1,7.249,12800,295.2,299.6,284.0,289.96,320,0.0,1.0
2003-10-29,7.55,7.69,7.11,7.25,17900,302.0,307.6,284.4,290.0,447.5,0.0,1.0
2003-10-30,7.41,7.589,7.31,7.55,8200,296.4,303.56,292.4,302.0,205,0.0,1.0
2003-10-31,7.369,7.5,7.06,7.25,24800,294.76,300.0,282.4,290.0,620,0.0,1.0
2003-11-03,6.879,7.37,6.54,7.0,23600,275.16,294.8,261.6,280.0,590,0.0,1.0
2003-11-04,7.0,7.17,6.13,6.2,46800,280.0,286.8,245.2,248.0,1170,0.0,1.0
2003-11-05,6.63,7.169,6.6,7.01,6300,265.2,286.76,264.0,280.4,157.5,0.0,1.0
2003-11-06,7.04,7.15,6.67,6.9,7500,281.6,286.0,266.8,276.0,187.5,0.0,1.0
2003-11-07,6.989,7.199,6.6,7.199,2600,279.56,287.96,264.0,287.96,65,0.0,1.0
2003-11-10,6.83,6.849,6.55,6.55,5800,273.2,273.96,262.0,262.0,145,0.0,1.0
2003-11-11,6.479,6.511,6.31,6.32,14400,259.16,260.44,252.4,252.8,360,0.0,1.0
2003-11-12,5.8,6.5,5.4,6.11,79200,232.0,260.0,216.0,244.4,1980,0.0,1.0
2003-11-13,5.39,5.65,5.2,5.4,45000,215.6,226.0,208.0,216.0,1125,0.0,1.0
2003-11-14,5.329,5.39,5.05,5.21,29900,213.16,215.6,202.0,208.4,747.5,0.0,1.0
2003-11-17,5.02,5.55,5.0,5.48,19100,200.8,222.0,200.0,219.2,477.5,0.0,1.0
2003-11-18,5.14,5.38,5.0,5.0,9200,205.6,215.2,200.0,200.0,230,0.0,1.0
2003-11-19,5.201,5.28,5.1,5.25,9400,208.04,211.2,204.0,210.0,235,0.0,1.0
2003-11-20,5.1,5.29,5.05,5.05,17700,204.0,211.6,202.0,202.0,442.5,0.0,1.0
2003-11-21,5.22,5.23,5.01,5.01,18800,208.8,209.2,200.4,200.4,470,0.0,1.0
2003-11-24,4.89,5.159,4.622,5.11,23100,195.6,206.36,184.88,204.4,577.5,0.0,1.0
2003-11-25,5.0,5.12,4.8,4.8,16200,200.0,204.8,192.0,192.0,405,0.0,1.0
2003-11-26,4.881,5.05,4.71,4.71,8300,195.24,202.0,188.4,188.4,207.5,0.0,1.0
2003-11-28,4.86,5.02,4.8,4.8,13000,194.4,200.8,192.0,192.0,325,0.0,1.0
2003-12-01,4.98,5.2,4.6,4.8,13600,199.2,208.0,184.0,192.0,340,0.0,1.0
2003-12-02,4.861,5.22,4.86,5.22,11600,194.44,208.8,194.4,208.8,290,0.0,1.0
2003-12-03,6.86,7.44,5.0,5.35,252800,274.4,297.6,200.0,214.0,6320,0.0,1.0
2003-12-04,7.85,8.74,6.66,7.1,407900,314.0,349.6,266.4,284.0,10197.5,0.0,1.0
2003-12-05,7.119,8.22,6.85,8.22,93500,284.76,328.8,274.0,328.8,2337.5,0.0,1.0
2003-12-08,7.03,7.45,6.79,6.79,28500,281.2,298.0,271.6,271.6,712.5,0.0,1.0
2003-12-09,6.89,7.4,6.66,7.03,34100,275.6,296.0,266.4,281.2,852.5,0.0,1.0
2003-12-10,6.33,7.099,6.33,6.5,24300,253.2,283.96,253.2,260.0,607.5,0.0,1.0
2003-12-11,6.99,7.0,6.3,6.3,19600,279.6,280.0,252.0,252.0,490,0.0,1.0
2003-12-12,6.55,7.7,6.51,7.03,23000,262.0,308.0,260.4,281.2,575,0.0,1.0
2003-12-15,6.01,6.54,6.01,6.54,12900,240.4,261.6,240.4,261.6,322.5,0.0,1.0
2003-12-16,6.17,6.45,6.01,6.01,15400,246.8,258.0,240.4,240.4,385,0.0,1.0
2003-12-17,5.97,6.03,5.68,6.03,25300,238.8,241.2,227.2,241.2,632.5,0.0,1.0
2003-12-18,5.73,5.969,5.5,5.761,11400,229.2,238.76,220.0,230.44,285,0.0,1.0
2003-12-19,5.311,5.75,5.3,5.75,19800,212.44,230.0,212.0,230.0,495,0.0,1.0
2003-12-22,5.491,5.5,5.31,5.49,4900,219.64,220.0,212.4,219.6,122.5,0.0,1.0
2003-12-23,5.82,5.84,5.75,5.75,16900,232.8,233.6,230.0,230.0,422.5,0.0,1.0
2003-12-24,5.93,5.93,5.55,5.55,3800,237.2,237.2,222.0,222.0,95,0.0,1.0
2003-12-26,5.63,6.16,5.56,6.16,2700,225.2,246.4,222.4,246.4,67.5,0.0,1.0
2003-12-29,5.79,5.89,5.57,5.67,8200,231.6,235.6,222.8,226.8,205,0.0,1.0
2003-12-30,5.62,5.79,5.55,5.56,25100,224.8,231.6,222.0,222.4,627.5,0.0,1.0
2003-12-31,5.75,5.79,5.55,5.75,16700,230.0,231.6,222.0,230.0,417.5,0.0,1.0
2004-01-02,8.42,8.45,6.0,6.0,318600,336.8,338.0,240.0,240.0,7965,0.0,1.0
2004-01-05,11.85,12.8,9.0,9.75,1195000,474.0,512.0,360.0,390.0,29875,0.0,1.0
2004-01-06,13.369,13.91,12.05,13.71,947700,534.76,556.4,482.0,548.4,23692.5,0.0,1.0
2004-01-07,11.189,13.35,10.63,13.35,592900,447.56,534.0,425.2,534.0,14822.5,0.0,1.0
2004-01-08,10.36,11.65,10.01,10.8,196000,414.4,466.0,400.4,432.0,4900,0.0,1.0
2004-01-09,11.0,11.2,10.25,10.69,154200,440.0,448.0,410.0,427.6,3855,0.0,1.0
2004-01-12,10.501,11.26,9.64,11.16,112400,420.04,450.4,385.6,446.4,2810,0.0,1.0
2004-01-13,9.9,10.75,9.88,10.01,126600,396.0,430.0,395.2,400.4,3165,0.0,1.0
2004-01-14,10.371,10.8,10.05,10.8,92500,414.84,432.0,402.0,432.0,2312.5,0.0,1.0
2004-01-15,12.31,12.49,10.15,10.73,253400,492.4,499.6,406.0,429.2,6335,0.0,1.0
2004-01-16,11.62,12.85,11.0,12.52,118900,464.8,514.0,440.0,500.8,2972.5,0.0,1.0
2004-01-20,10.59,11.6,10.2,11.26,168300,423.6,464.0,408.0,450.4,4207.5,0.0,1.0
2004-01-21,10.44,11.13,10.35,10.93,46100,417.6,445.2,414.0,437.2,1152.5,0.0,1.0
2004-01-22,10.31,10.99,10.24,10.99,46600,412.4,439.6,409.6,439.6,1165,0.0,1.0
2004-01-23,10.35,10.57,10.31,10.55,44200,414.0,422.8,412.4,422.0,1105,0.0,1.0
2004-01-26,10.45,11.0,10.05,10.5,28900,418.0,440.0,402.0,420.0,722.5,0.0,1.0
2004-01-27,10.48,10.62,10.26,10.45,24200,419.2,424.8,410.4,418.0,605,0.0,1.0
2004-01-28,10.009,10.57,9.8,10.16,43900,400.36,422.8,392.0,406.4,1097.5,0.0,1.0
2004-01-29,9.8,10.62,9.01,10.619,83600,392.0,424.8,360.4,424.76,2090,0.0,1.0
2004-01-30,9.85,10.069,9.25,9.68,21500,394.0,402.76,370.0,387.2,537.5,0.0,1.0
2004-02-02,9.33,9.61,9.02,9.5,44300,373.2,384.4,360.8,380.0,1107.5,0.0,1.0
2004-02-03,9.08,9.32,8.9,8.9,25900,363.2,372.8,356.0,356.0,647.5,0.0,1.0
2004-02-04,8.83,9.08,8.56,8.91,27400,353.2,363.2,342.4,356.4,685,0.0,1.0
2004-02-05,8.7,9.1,8.5,8.5,15400,348.0,364.0,340.0,340.0,385,0.0,1.0
2004-02-06,9.6,10.25,8.7,8.7,59700,384.0,410.0,348.0,348.0,1492.5,0.0,1.0
2004-02-09,10.41,10.9,9.7,9.7,77500,416.4,436.0,388.0,388.0,1937.5,0.0,1.0
2004-02-10,9.58,10.88,9.55,10.86,40300,383.2,435.2,382.0,434.4,1007.5,0.0,1.0
2004-02-11,9.85,10.72,9.47,9.47,23200,394.0,428.8,378.8,378.8,580,0.0,1.0
2004-02-12,9.58,10.0,9.32,9.75,19600,383.2,400.0,372.8,390.0,490,0.0,1.0
2004-02-13,9.49,10.06,9.37,9.44,13200,379.6,402.4,374.8,377.6,330,0.0,1.0
2004-02-17,9.93,9.98,9.4,9.68,23500,397.2,399.2,376.0,387.2,587.5,0.0,1.0
2004-02-18,9.86,10.2,9.5,9.5,24800,394.4,408.0,380.0,380.0,620,0.0,1.0
2004-02-19,9.75,9.96,9.611,9.96,7100,390.0,398.4,384.44,398.4,177.5,0.0,1.0
2004-02-20,9.76,10.101,9.5,9.94,15700,390.4,404.04,380.0,397.6,392.5,0.0,1.0
2004-02-23,9.2,9.95,9.08,9.51,29100,368.0,398.0,363.2,380.4,727.5,0.0,1.0
2004-02-24,8.2,9.14,8.15,9.01,63400,328.0,365.6,326.0,360.4,1585,0.0,1.0
2004-02-25,8.18,8.505,7.61,8.505,62400,327.2,340.2,304.4,340.2,1560,0.0,1.0
2004-02-26,8.789,9.04,8.25,8.25,51200,351.56,361.6,330.0,330.0,1280,0.0,1.0
2004-02-27,9.7,9.75,8.38,8.38,44500,388.0,390.0,335.2,335.2,1112.5,0.0,1.0
2004-03-01,9.69,10.35,9.2,9.95,36000,387.6,414.0,368.0,398.0,900,0.0,1.0
2004-03-02,9.59,10.09,9.1,9.46,27600,383.6,403.6,364.0,378.4,690,0.0,1.0
2004-03-03,9.627,9.75,9.25,9.611,13500,385.08,390.0,370.0,384.44,337.5,0.0,1.0
2004-03-04,9.2,9.65,9.1,9.65,8300,368.0,386.0,364.0,386.0,207.5,0.0,1.0
2004-03-05,9.05,9.33,9.02,9.25,17400,362.0,373.2,360.8,370.0,435,0.0,1.0
2004-03-08,8.85,9.12,8.76,9.1,14500,354.0,364.8,350.4,364.0,362.5,0.0,1.0
2004-03-09,8.11,9.45,7.95,8.85,49400,324.4,378.0,318.0,354.0,1235,0.0,1.0
2004-03-10,7.91,8.15,7.88,8.0,30700,316.4,326.0,315.2,320.0,767.5,0.0,1.0
2004-03-11,7.8,8.06,7.75,7.9,13600,312.0,322.4,310.0,316.0,340,0.0,1.0
2004-03-12,8.07,8.16,7.78,7.989,22800,322.8,326.4,311.2,319.56,570,0.0,1.0
2004-03-15,7.67,7.95,7.51,7.95,15600,306.8,318.0,300.4,318.0,390,0.0,1.0
2004-03-16,7.69,8.23,7.51,7.55,18600,307.6,329.2,300.4,302.0,465,0.0,1.0
2004-03-17,8.73,8.92,7.52,7.52,32700,349.2,356.8,300.8,300.8,817.5,0.0,1.0
2004-03-18,8.92,8.99,8.3,8.3,22800,356.8,359.6,332.0,332.0,570,0.0,1.0
2004-03-19,8.46,9.3,8.4,9.09,40900,338.4,372.0,336.0,363.6,1022.5,0.0,1.0
2004-03-22,8.25,9.4,8.25,8.36,35500,330.0,376.0,330.0,334.4,887.5,0.0,1.0
2004-03-23,8.04,9.1,7.61,9.1,17400,321.6,364.0,304.4,364.0,435,0.0,1.0
2004-03-24,7.99,8.435,7.93,8.435,3400,319.6,337.4,317.2,337.4,85,0.0,1.0
2004-03-25,8.3,8.3,8.06,8.11,5600,332.0,332.0,322.4,324.4,140,0.0,1.0
2004-03-26,8.05,8.29,7.9,8.22,8600,322.0,331.6,316.0,328.8,215,0.0,1.0
2004-03-29,8.15,9.19,7.75,9.19,5300,326.0,367.6,310.0,367.6,132.5,0.0,1.0
2004-03-30,7.83,8.39,7.68,8.3,15100,313.2,335.6,307.2,332.0,377.5,0.0,1.0
2004-03-31,7.98,8.19,7.771,8.015,7500,319.2,327.6,310.84,320.6,187.5,0.0,1.0
2004-04-01,7.9,7.95,7.75,7.75,7100,316.0,318.0,310.0,310.0,177.5,0.0,1.0
2004-04-02,7.79,8.0,7.71,8.0,17000,311.6,320.0,308.4,320.0,425,0.0,1.0
2004-04-05,7.86,7.94,7.53,7.53,10800,314.4,317.6,301.2,301.2,270,0.0,1.0
2004-04-06,7.71,7.83,7.65,7.8,7000,308.4,313.2,306.0,312.0,175,0.0,1.0
2004-04-07,7.51,7.8,7.12,7.12,22900,300.4,312.0,284.8,284.8,572.5,0.0,1.0
2004-04-08,7.55,7.61,7.51,7.51,9800,302.0,304.4,300.4,300.4,245,0.0,1.0
2004-04-12,7.501,7.65,7.5,7.57,7200,300.04,306.0,300.0,302.8,180,0.0,1.0
2004-04-13,7.2,7.42,7.1,7.42,11500,288.0,296.8,284.0,296.8,287.5,0.0,1.0
2004-04-14,7.301,7.301,6.85,7.02,21600,292.04,292.04,274.0,280.8,540,0.0,1.0
2004-04-15,7.18,7.18,6.91,7.02,6900,287.2,287.2,276.4,280.8,172.5,0.0,1.0
2004-04-16,7.31,7.31,7.01,7.031,2700,292.4,292.4,280.4,281.24,67.5,0.0,1.0
2004-04-19,7.51,7.71,7.32,7.71,4500,300.4,308.4,292.8,308.4,112.5,0.0,1.0
2004-04-20,7.01,7.381,7.01,7.381,2000,280.4,295.24,280.4,295.24,50,0.0,1.0
2004-04-21,6.87,7.14,6.87,6.95,7000,274.8,285.6,274.8,278.0,175,0.0,1.0
2004-04-22,6.34,6.989,5.92,6.989,24400,253.6,279.56,236.8,279.56,610,0.0,1.0
2004-04-23,6.19,6.27,6.0,6.0,18300,247.6,250.8,240.0,240.0,457.5,0.0,1.0
2004-04-26,6.26,6.48,6.21,6.45,3600,250.4,259.2,248.4,258.0,90,0.0,1.0
2004-04-27,6.18,6.54,5.86,6.322,13600,247.2,261.6,234.4,252.88,340,0.0,1.0
2004-04-28,6.16,6.19,6.15,6.18,7900,246.4,247.6,246.0,247.2,197.5,0.0,1.0
2004-04-29,6.21,6.22,6.15,6.196,8800,248.4,248.8,246.0,247.84,220,0.0,1.0
2004-04-30,6.2,6.42,6.01,6.201,14800,248.0,256.8,240.4,248.04,370,0.0,1.0
2004-05-03,6.2,6.23,6.1,6.12,7900,248.0,249.2,244.0,244.8,197.5,0.0,1.0
2004-05-04,6.2,6.201,6.06,6.2,6400,248.0,248.04,242.4,248.0,160,0.0,1.0
2004-05-05,6.19,6.25,6.0,6.05,19700,247.6,250.0,240.0,242.0,492.5,0.0,1.0
2004-05-06,7.6,7.99,6.35,6.555,59700,304.0,319.6,254.0,262.2,1492.5,0.0,1.0
2004-05-07,6.422,8.05,6.14,7.745,128000,256.88,322.0,245.6,309.8,3200,0.0,1.0
2004-05-10,5.47,6.68,5.16,6.09,64800,218.8,267.2,206.4,243.6,1620,0.0,1.0
2004-05-11,6.15,6.99,5.55,5.55,17900,246.0,279.6,222.0,222.0,447.5,0.0,1.0
2004-05-12,6.15,6.79,5.97,6.79,10400,246.0,271.6,238.8,271.6,260,0.0,1.0
2004-05-13,5.95,6.21,5.95,6.101,2200,238.0,248.4,238.0,244.04,55,0.0,1.0
2004-05-14,5.67,6.099,5.6,5.9,9400,226.8,243.96,224.0,236.0,235,0.0,1.0
2004-05-17,5.581,5.78,5.51,5.67,11400,223.24,231.2,220.4,226.8,285,0.0,1.0
2004-05-18,5.47,5.719,5.47,5.471,3600,218.8,228.76,218.8,218.84,90,0.0,1.0
2004-05-19,5.68,5.69,5.47,5.48,4600,227.2,227.6,218.8,219.2,115,0.0,1.0
2004-05-20,5.55,5.979,5.49,5.979,1000,222.0,239.16,219.6,239.16,25,0.0,1.0
2004-05-21,5.68,5.83,5.63,5.79,7400,227.2,233.2,225.2,231.6,185,0.0,1.0
2004-05-24,5.83,5.909,5.65,5.65,7900,233.2,236.36,226.0,226.0,197.5,0.0,1.0
2004-05-25,6.1,6.179,5.7,5.7,3600,244.0,247.16,228.0,228.0,90,0.0,1.0
2004-05-26,5.93,6.14,5.8,6.14,2900,237.2,245.6,232.0,245.6,72.5,0.0,1.0
2004-05-27,5.761,6.15,5.3,5.95,14100,230.44,246.0,212.0,238.0,352.5,0.0,1.0
2004-05-28,5.88,5.9,5.6,5.76,5000,235.2,236.0,224.0,230.4,125,0.0,1.0
2004-06-01,6.29,6.3,5.75,6.15,7000,251.6,252.0,230.0,246.0,175,0.0,1.0
2004-06-02,6.19,6.49,6.0,6.49,14300,247.6,259.6,240.0,259.6,357.5,0.0,1.0
2004-06-03,5.94,6.03,5.57,6.03,6500,237.6,241.2,222.8,241.2,162.5,0.0,1.0
2004-06-04,5.57,5.9,5.56,5.9,10300,222.8,236.0,222.4,236.0,257.5,0.0,1.0
2004-06-07,5.989,5.989,5.67,5.87,8700,239.56,239.56,226.8,234.8,217.5,0.0,1.0
2004-06-08,5.61,5.839,5.5,5.7,7300,224.4,233.56,220.0,228.0,182.5,0.0,1.0
2004-06-09,5.6,5.87,5.6,5.75,400,224.0,234.8,224.0,230.0,10,0.0,1.0
2004-06-10,5.65,5.81,5.65,5.77,7000,226.0,232.4,226.0,230.8,175,0.0,1.0
2004-06-14,5.651,5.75,5.651,5.75,800,226.04,230.0,226.04,230.0,20,0.0,1.0
2004-06-15,5.55,5.812,5.5,5.8,2600,222.0,232.48,220.0,232.0,65,0.0,1.0
2004-06-16,5.631,5.631,5.51,5.51,1600,225.24,225.24,220.4,220.4,40,0.0,1.0
2004-06-17,5.58,5.91,5.58,5.73,2200,223.2,236.4,223.2,229.2,55,0.0,1.0
2004-06-18,5.701,5.701,5.64,5.64,600,228.04,228.04,225.6,225.6,15,0.0,1.0
2004-06-21,5.63,5.701,5.52,5.701,3500,225.2,228.04,220.8,228.04,87.5,0.0,1.0
2004-06-22,5.5,5.589,5.5,5.51,1500,220.0,223.56,220.0,220.4,37.5,0.0,1.0
2004-06-23,5.55,5.65,5.54,5.619,5300,222.0,226.0,221.6,224.76,132.5,0.0,1.0
2004-06-24,5.6,5.92,5.5,5.52,2100,224.0,236.8,220.0,220.8,52.5,0.0,1.0
2004-06-25,5.59,5.85,5.55,5.688,1300,223.6,234.0,222.0,227.52,32.5,0.0,1.0
2004-06-28,5.5,5.62,5.5,5.62,3400,220.0,224.8,220.0,224.8,85,0.0,1.0
2004-06-29,5.63,5.85,5.5,5.6,13200,225.2,234.0,220.0,224.0,330,0.0,1.0
2004-06-30,5.77,5.85,5.64,5.702,2700,230.8,234.0,225.6,228.08,67.5,0.0,1.0
2004-07-01,5.771,5.89,5.771,5.89,1200,230.84,235.6,230.84,235.6,30,0.0,1.0
2004-07-02,5.74,5.77,5.55,5.77,2300,229.6,230.8,222.0,230.8,57.5,0.0,1.0
2004-07-06,5.43,5.5,5.11,5.25,7200,217.2,220.0,204.4,210.0,180,0.0,1.0
2004-07-07,5.5,5.5,5.39,5.42,3800,220.0,220.0,215.6,216.8,95,0.0,1.0
2004-07-08,5.4,5.41,5.4,5.4,1400,216.0,216.4,216.0,216.0,35,0.0,1.0
2004-07-09,5.42,5.511,5.4,5.5,1000,216.8,220.44,216.0,220.0,25,0.0,1.0
2004-07-12,5.35,5.45,5.31,5.45,4900,214.0,218.0,212.4,218.0,122.5,0.0,1.0
2004-07-13,5.38,5.391,5.35,5.352,1300,215.2,215.64,214.0,214.08,32.5,0.0,1.0
2004-07-14,5.31,5.351,5.31,5.351,1700,212.4,214.04,212.4,214.04,42.5,0.0,1.0
2004-07-15,5.01,5.269,5.0,5.25,5000,200.4,210.76,200.0,210.0,125,0.0,1.0
2004-07-16,4.81,5.099,4.81,5.0,11200,192.4,203.96,192.4,200.0,280,0.0,1.0
2004-07-19,4.6,4.81,4.18,4.81,18100,184.0,192.4,167.2,192.4,452.5,0.0,1.0
2004-07-20,4.18,4.56,4.12,4.56,13100,167.2,182.4,164.8,182.4,327.5,0.0,1.0
2004-07-21,4.11,4.2,4.11,4.18,6900,164.4,168.0,164.4,167.2,172.5,0.0,1.0
2004-07-22,3.6,4.19,3.26,4.13,38400,144.0,167.6,130.4,165.2,960,0.0,1.0
2004-07-23,3.6,4.23,3.57,4.11,13300,144.0,169.2,142.8,164.4,332.5,0.0,1.0
2004-07-26,3.87,3.94,3.5,3.61,4900,154.8,157.6,140.0,144.4,122.5,0.0,1.0
2004-07-27,3.3,3.81,3.11,3.81,28100,132.0,152.4,124.4,152.4,702.5,0.0,1.0
2004-07-28,3.3,3.32,3.22,3.319,2800,132.0,132.8,128.8,132.76,70,0.0,1.0
2004-07-29,3.7,3.74,3.3,3.3,10200,148.0,149.6,132.0,132.0,255,0.0,1.0
2004-07-30,3.85,3.99,3.8,3.89,5200,154.0,159.6,152.0,155.6,130,0.0,1.0
2004-08-02,3.84,3.92,3.84,3.84,2000,153.6,156.8,153.6,153.6,50,0.0,1.0
2004-08-03,3.75,3.88,3.47,3.59,2100,150.0,155.2,138.8,143.6,52.5,0.0,1.0
2004-08-04,3.9,3.98,3.701,3.701,3100,156.0,159.2,148.04,148.04,77.5,0.0,1.0
2004-08-05,3.89,3.89,3.89,3.89,300,155.6,155.6,155.6,155.6,7.5,0.0,1.0
2004-08-06,3.77,3.77,3.67,3.75,800,150.8,150.8,146.8,150.0,20,0.0,1.0
2004-08-09,3.73,3.76,3.45,3.75,6300,149.2,150.4,138.0,150.0,157.5,0.0,1.0
2004-08-10,3.5,3.62,3.3,3.45,3900,140.0,144.8,132.0,138.0,97.5,0.0,1.0
2004-08-11,3.39,3.4,3.25,3.4,2500,135.6,136.0,130.0,136.0,62.5,0.0,1.0
2004-08-12,3.4,3.51,3.4,3.41,2700,136.0,140.4,136.0,136.4,67.5,0.0,1.0
2004-08-13,3.411,3.46,3.411,3.46,500,136.44,138.4,136.44,138.4,12.5,0.0,1.0
2004-08-16,3.55,4.35,3.41,3.41,26800,142.0,174.0,136.4,136.4,670,0.0,1.0
2004-08-17,3.6,3.84,3.52,3.84,2900,144.0,153.6,140.8,153.6,72.5,0.0,1.0
2004-08-18,3.68,3.68,3.64,3.64,1100,147.2,147.2,145.6,145.6,27.5,0.0,1.0
2004-08-19,3.7,3.7,3.6,3.6,300,148.0,148.0,144.0,144.0,7.5,0.0,1.0
2004-08-20,3.53,3.56,3.52,3.52,1500,141.2,142.4,140.8,140.8,37.5,0.0,1.0
2004-08-23,4.0,4.43,3.6,3.6,8700,160.0,177.2,144.0,144.0,217.5,0.0,1.0
2004-08-24,3.95,4.0,3.69,4.0,1300,158.0,160.0,147.6,160.0,32.5,0.0,1.0
2004-08-25,3.8,4.28,3.8,4.28,300,152.0,171.2,152.0,171.2,7.5,0.0,1.0
2004-08-26,3.75,3.92,3.51,3.92,2000,150.0,156.8,140.4,156.8,50,0.0,1.0
2004-08-27,3.69,3.71,3.69,3.71,800,147.6,148.4,147.6,148.4,20,0.0,1.0
2004-08-30,3.69,3.69,3.69,3.69,0,147.6,147.6,147.6,147.6,0,0.0,1.0
2004-08-31,3.65,3.65,3.63,3.65,500,146.0,146.0,145.2,146.0,12.5,0.0,1.0
2004-09-01,3.63,3.63,3.5,3.58,1100,145.2,145.2,140.0,143.2,27.5,0.0,1.0
2004-09-02,3.75,3.8,3.55,3.55,4000,150.0,152.0,142.0,142.0,100,0.0,1.0
2004-09-03,3.6,3.6,3.6,3.6,100,144.0,144.0,144.0,144.0,2.5,0.0,1.0
2004-09-07,3.63,3.98,3.63,3.98,4400,145.2,159.2,145.2,159.2,110,0.0,1.0
2004-09-08,3.63,4.0,3.21,4.0,10500,145.2,160.0,128.4,160.0,262.5,0.0,1.0
2004-09-09,3.75,3.75,3.75,3.75,400,150.0,150.0,150.0,150.0,10,0.0,1.0
2004-09-10,3.969,3.989,3.8,3.8,600,158.76,159.56,152.0,152.0,15,0.0,1.0
2004-09-13,3.96,4.02,3.86,3.86,6800,158.4,160.8,154.4,154.4,170,0.0,1.0
2004-09-14,4.05,4.05,3.9,3.97,4400,162.0,162.0,156.0,158.8,110,0.0,1.0
2004-09-15,4.05,4.07,4.02,4.02,2700,162.0,162.8,160.8,160.8,67.5,0.0,1.0
2004-09-16,3.97,4.29,3.97,4.2,9800,158.8,171.6,158.8,168.0,245,0.0,1.0
2004-09-17,4.61,5.1,4.09,4.24,97800,184.4,204.0,163.6,169.6,2445,0.0,1.0
2004-09-20,4.8,5.18,4.48,5.18,33700,192.0,207.2,179.2,207.2,842.5,0.0,1.0
2004-09-21,4.4,4.85,4.32,4.85,10300,176.0,194.0,172.8,194.0,257.5,0.0,1.0
2004-09-22,4.55,4.55,4.54,4.54,1700,182.0,182.0,181.6,181.6,42.5,0.0,1.0
2004-09-23,4.67,4.67,4.31,4.31,15700,186.8,186.8,172.4,172.4,392.5,0.0,1.0
2004-09-24,4.72,4.72,4.33,4.33,2800,188.8,188.8,173.2,173.2,70,0.0,1.0
2004-09-27,4.25,4.72,4.25,4.72,11600,170.0,188.8,170.0,188.8,290,0.0,1.0
2004-09-28,4.23,4.251,4.1,4.251,3700,169.2,170.04,164.0,170.04,92.5,0.0,1.0
2004-09-29,4.11,4.23,4.0,4.0,2100,164.4,169.2,160.0,160.0,52.5,0.0,1.0
2004-09-30,4.15,4.161,4.15,4.161,1900,166.0,166.44,166.0,166.44,47.5,0.0,1.0
2004-10-01,4.05,4.05,4.05,4.05,500,162.0,162.0,162.0,162.0,12.5,0.0,1.0
2004-10-04,4.06,4.16,4.051,4.051,2100,162.4,166.4,162.04,162.04,52.5,0.0,1.0
2004-10-05,4.01,4.05,4.0,4.02,3000,160.4,162.0,160.0,160.8,75,0.0,1.0
2004-10-06,4.01,4.01,4.01,4.01,0,160.4,160.4,160.4,160.4,0,0.0,1.0
2004-10-07,4.3,4.4,4.07,4.11,8200,172.0,176.0,162.8,164.4,205,0.0,1.0
2004-10-08,4.18,4.4,4.12,4.4,5400,167.2,176.0,164.8,176.0,135,0.0,1.0
2004-10-11,4.0,4.5,4.0,4.09,8000,160.0,180.0,160.0,163.6,200,0.0,1.0
2004-10-12,4.22,4.52,3.82,3.82,7600,168.8,180.8,152.8,152.8,190,0.0,1.0
2004-10-13,4.2,4.24,3.9,4.24,4100,168.0,169.6,156.0,169.6,102.5,0.0,1.0
2004-10-14,4.2,4.509,4.02,4.3,7000,168.0,180.36,160.8,172.0,175,0.0,1.0
2004-10-15,3.82,4.0,3.82,4.0,3600,152.8,160.0,152.8,160.0,90,0.0,1.0
2004-10-18,3.9,4.22,3.47,3.75,18400,156.0,168.8,138.8,150.0,460,0.0,1.0
2004-10-19,3.769,3.9,3.6,3.9,3900,150.76,156.0,144.0,156.0,97.5,0.0,1.0
2004-10-20,3.38,3.59,3.26,3.59,9700,135.2,143.6,130.4,143.6,242.5,0.0,1.0
2004-10-21,3.56,3.56,3.38,3.38,9800,142.4,142.4,135.2,135.2,245,0.0,1.0
2004-10-22,3.58,3.6,3.58,3.6,900,143.2,144.0,143.2,144.0,22.5,0.0,1.0
2004-10-25,3.48,3.48,3.48,3.48,700,139.2,139.2,139.2,139.2,17.5,0.0,1.0
2004-10-26,3.48,3.491,3.48,3.491,400,139.2,139.64,139.2,139.64,10,0.0,1.0
2004-10-27,3.67,4.12,3.65,3.75,16400,146.8,164.8,146.0,150.0,410,0.0,1.0
2004-10-28,3.6,3.86,3.51,3.51,1100,144.0,154.4,140.4,140.4,27.5,0.0,1.0
2004-10-29,3.64,3.75,3.62,3.62,2000,145.6,150.0,144.8,144.8,50,0.0,1.0
2004-11-01,3.54,3.593,3.54,3.591,3000,141.6,143.72,141.6,143.64,75,0.0,1.0
2004-11-02,3.56,3.571,3.36,3.36,2600,142.4,142.84,134.4,134.4,65,0.0,1.0
2004-11-03,3.56,3.56,3.56,3.56,0,142.4,142.4,142.4,142.4,0,0.0,1.0
2004-11-04,3.8,3.89,3.66,3.7,8900,152.0,155.6,146.4,148.0,222.5,0.0,1.0
2004-11-05,3.77,4.14,3.76,3.76,13100,150.8,165.6,150.4,150.4,327.5,0.0,1.0
2004-11-08,4.06,4.24,3.62,4.07,23200,162.4,169.6,144.8,162.8,580,0.0,1.0
2004-11-09,4.05,4.19,4.04,4.19,3300,162.0,167.6,161.6,167.6,82.5,0.0,1.0
2004-11-10,4.02,4.15,3.73,3.73,3200,160.8,166.0,149.2,149.2,80,0.0,1.0
2004-11-11,7.01,7.83,4.009,4.009,322000,280.4,313.2,160.36,160.36,8050,0.0,1.0
2004-11-12,5.88,6.81,5.42,6.81,121800,235.2,272.4,216.8,272.4,3045,0.0,1.0
2004-11-15,8.05,8.25,5.99,6.28,338200,322.0,330.0,239.6,251.2,8455,0.0,1.0
2004-11-16,7.01,7.97,6.53,7.53,107300,280.4,318.8,261.2,301.2,2682.5,0.0,1.0
2004-11-17,7.06,7.71,7.0,7.01,102600,282.4,308.4,280.0,280.4,2565,0.0,1.0
2004-11-18,7.06,7.52,7.05,7.45,19300,282.4,300.8,282.0,298.0,482.5,0.0,1.0
2004-11-19,6.69,7.22,6.2,7.03,35700,267.6,288.8,248.0,281.2,892.5,0.0,1.0
2004-11-22,6.47,6.85,6.35,6.35,1000,258.8,274.0,254.0,254.0,25,0.0,1.0
2004-11-23,6.21,6.35,5.9,6.03,14500,248.4,254.0,236.0,241.2,362.5,0.0,1.0
2004-11-24,5.85,6.17,5.85,5.92,10300,234.0,246.8,234.0,236.8,257.5,0.0,1.0
2004-11-26,5.75,5.9,5.51,5.76,10200,230.0,236.0,220.4,230.4,255,0.0,1.0
2004-11-29,6.1,6.25,5.25,5.51,31600,244.0,250.0,210.0,220.4,790,0.0,1.0
2004-11-30,6.07,6.2,5.63,6.2,12300,242.8,248.0,225.2,248.0,307.5,0.0,1.0
2004-12-01,5.85,6.0,5.63,5.63,3600,234.0,240.0,225.2,225.2,90,0.0,1.0
2004-12-02,5.85,6.14,5.85,5.91,6800,234.0,245.6,234.0,236.4,170,0.0,1.0
2004-12-03,5.63,5.85,5.48,5.85,9600,225.2,234.0,219.2,234.0,240,0.0,1.0
2004-12-06,6.07,6.14,5.53,5.53,3900,242.8,245.6,221.2,221.2,97.5,0.0,1.0
2004-12-07,5.87,6.25,5.35,6.25,6700,234.8,250.0,214.0,250.0,167.5,0.0,1.0
2004-12-08,5.3,5.65,5.1,5.34,9700,212.0,226.0,204.0,213.6,242.5,0.0,1.0
2004-12-09,5.17,5.5,5.12,5.5,7000,206.8,220.0,204.8,220.0,175,0.0,1.0
2004-12-10,5.4,5.5,5.1,5.5,2300,216.0,220.0,204.0,220.0,57.5,0.0,1.0
2004-12-13,5.55,6.44,5.3,6.44,10300,222.0,257.6,212.0,257.6,257.5,0.0,1.0
2004-12-14,5.79,6.0,5.11,5.58,5900,231.6,240.0,204.4,223.2,147.5,0.0,1.0
2004-12-15,5.31,5.63,5.19,5.4,2600,212.4,225.2,207.6,216.0,65,0.0,1.0
2004-12-16,5.38,5.4,5.29,5.29,3300,215.2,216.0,211.6,211.6,82.5,0.0,1.0
2004-12-17,5.27,5.6,5.2,5.2,800,210.8,224.0,208.0,208.0,20,0.0,1.0
2004-12-20,5.27,5.5,5.25,5.3,8300,210.8,220.0,210.0,212.0,207.5,0.0,1.0
2004-12-21,5.25,5.58,5.25,5.25,7400,210.0,223.2,210.0,210.0,185,0.0,1.0
2004-12-22,5.37,5.58,5.25,5.25,3300,214.8,223.2,210.0,210.0,82.5,0.0,1.0
2004-12-23,5.35,5.45,5.35,5.45,4500,214.0,218.0,214.0,218.0,112.5,0.0,1.0
2004-12-27,5.32,5.4,5.21,5.21,12500,212.8,216.0,208.4,208.4,312.5,0.0,1.0
2004-12-28,5.35,5.49,5.3,5.3,31600,214.0,219.6,212.0,212.0,790,0.0,1.0
2004-12-29,5.46,5.61,5.3,5.47,16600,218.4,224.4,212.0,218.8,415,0.0,1.0
2004-12-30,5.38,5.55,5.3,5.33,40100,215.2,222.0,212.0,213.2,1002.5,0.0,1.0
2004-12-31,5.37,5.44,5.3,5.3,6500,214.8,217.6,212.0,212.0,162.5,0.0,1.0
2005-01-03,5.52,5.72,5.37,5.37,4500,220.8,228.8,214.8,214.8,112.5,0.0,1.0
2005-01-04,5.4,5.75,5.4,5.75,10800,216.0,230.0,216.0,230.0,270,0.0,1.0
2005-01-05,5.18,5.29,5.1,5.29,7100,207.2,211.6,204.0,211.6,177.5,0.0,1.0
2005-01-06,5.17,5.17,5.05,5.11,2000,206.8,206.8,202.0,204.4,50,0.0,1.0
2005-01-07,5.16,5.5,5.15,5.5,2000,206.4,220.0,206.0,220.0,50,0.0,1.0
2005-01-10,4.5,5.2,4.5,5.15,7400,180.0,208.0,180.0,206.0,185,0.0,1.0
2005-01-11,4.05,4.45,4.05,4.424,10000,162.0,178.0,162.0,176.96,250,0.0,1.0
2005-01-12,4.44,4.44,4.07,4.1,6400,177.6,177.6,162.8,164.0,160,0.0,1.0
2005-01-13,4.23,4.632,4.1,4.5,2600,169.2,185.28,164.0,180.0,65,0.0,1.0
2005-01-14,4.25,4.25,4.11,4.188,1900,170.0,170.0,164.4,167.52,47.5,0.0,1.0
2005-01-18,4.08,4.196,4.06,4.06,6200,163.2,167.84,162.4,162.4,155,0.0,1.0
2005-01-19,4.26,4.26,3.65,3.65,5400,170.4,170.4,146.0,146.0,135,0.0,1.0
2005-01-20,4.089,4.089,3.7,3.802,3500,163.56,163.56,148.0,152.08,87.5,0.0,1.0
2005-01-21,4.21,4.22,3.83,3.85,2400,168.4,168.8,153.2,154.0,60,0.0,1.0
2005-01-24,4.06,4.06,3.85,3.85,2200,162.4,162.4,154.0,154.0,55,0.0,1.0
2005-01-25,4.06,4.06,4.06,4.06,0,162.4,162.4,162.4,162.4,0,0.0,1.0
2005-01-26,4.15,4.297,3.86,4.04,4200,166.0,171.88,154.4,161.6,105,0.0,1.0
2005-01-27,4.339,4.5,3.96,4.5,1700,173.56,180.0,158.4,180.0,42.5,0.0,1.0
2005-01-28,4.18,4.18,3.9,3.9,300,167.2,167.2,156.0,156.0,7.5,0.0,1.0
2005-01-31,4.39,4.8,4.2,4.2,6400,175.6,192.0,168.0,168.0,160,0.0,1.0
2005-02-01,4.37,4.649,4.01,4.01,2200,174.8,185.96,160.4,160.4,55,0.0,1.0
2005-02-02,4.4,4.4,4.02,4.02,800,176.0,176.0,160.8,160.8,20,0.0,1.0
2005-02-03,4.01,4.04,4.01,4.04,400,160.4,161.6,160.4,161.6,10,0.0,1.0
2005-02-04,4.05,4.45,3.85,4.09,7200,162.0,178.0,154.0,163.6,180,0.0,1.0
2005-02-07,4.01,4.161,4.01,4.08,1000,160.4,166.44,160.4,163.2,25,0.0,1.0
2005-02-08,4.0,4.0,3.87,3.87,1200,160.0,160.0,154.8,154.8,30,0.0,1.0
2005-02-09,4.19,4.19,4.04,4.04,200,167.6,167.6,161.6,161.6,5,0.0,1.0
2005-02-10,3.9,3.969,3.85,3.88,4100,156.0,158.76,154.0,155.2,102.5,0.0,1.0
2005-02-11,4.49,4.57,3.99,3.99,4200,179.6,182.8,159.6,159.6,105,0.0,1.0
2005-02-14,4.27,4.49,4.07,4.27,3000,170.8,179.6,162.8,170.8,75,0.0,1.0
2005-02-15,4.16,4.16,4.16,4.16,200,166.4,166.4,166.4,166.4,5,0.0,1.0
2005-02-16,4.08,4.12,3.87,3.87,400,163.2,164.8,154.8,154.8,10,0.0,1.0
2005-02-17,4.03,4.03,4.03,4.03,600,161.2,161.2,161.2,161.2,15,0.0,1.0
2005-02-18,4.0,4.0,4.0,4.0,400,160.0,160.0,160.0,160.0,10,0.0,1.0
2005-02-22,4.15,4.15,4.15,4.15,100,166.0,166.0,166.0,166.0,2.5,0.0,1.0
2005-02-23,4.05,4.1,4.04,4.1,500,162.0,164.0,161.6,164.0,12.5,0.0,1.0
2005-02-24,3.92,4.11,3.85,4.01,1100,156.8,164.4,154.0,160.4,27.5,0.0,1.0
2005-02-25,4.091,4.12,3.95,3.95,1900,163.64,164.8,158.0,158.0,47.5,0.0,1.0
2005-02-28,4.09,4.09,4.09,4.09,0,163.6,163.6,163.6,163.6,0,0.0,1.0
2005-03-01,4.12,4.12,4.12,4.12,300,164.8,164.8,164.8,164.8,7.5,0.0,1.0
2005-03-02,4.0,4.12,3.93,3.93,500,160.0,164.8,157.2,157.2,12.5,0.0,1.0
2005-03-03,4.099,4.11,4.09,4.1,2600,163.96,164.4,163.6,164.0,65,0.0,1.0
2005-03-04,4.1,4.1,4.1,4.1,0,164.0,164.0,164.0,164.0,0,0.0,1.0
2005-03-07,3.93,4.1,3.92,4.09,6900,157.2,164.0,156.8,163.6,172.5,0.0,1.0
2005-03-08,7.49,8.25,3.91,4.09,801800,299.6,330.0,156.4,163.6,20045,0.0,1.0
2005-03-09,6.051,7.9,5.54,7.56,428700,242.04,316.0,221.6,302.4,10717.5,0.0,1.0
2005-03-10,6.45,7.0,5.97,6.14,127700,258.0,280.0,238.8,245.6,3192.5,0.0,1.0
2005-03-11,6.2,6.59,5.86,6.59,62200,248.0,263.6,234.4,263.6,1555,0.0,1.0
2005-03-14,6.01,6.38,5.85,6.15,35000,240.4,255.2,234.0,246.0,875,0.0,1.0
2005-03-15,5.14,6.1,5.08,6.1,59000,205.6,244.0,203.2,244.0,1475,0.0,1.0
2005-03-16,5.1,5.4,4.87,5.04,39900,204.0,216.0,194.8,201.6,997.5,0.0,1.0
2005-03-17,5.06,5.99,4.928,5.05,48600,202.4,239.6,197.12,202.0,1215,0.0,1.0
2005-03-18,5.0,5.19,4.75,4.75,18100,200.0,207.6,190.0,190.0,452.5,0.0,1.0
2005-03-21,4.99,5.49,4.82,5.02,43500,199.6,219.6,192.8,200.8,1087.5,0.0,1.0
2005-03-22,4.94,5.3,4.89,4.891,24600,197.6,212.0,195.6,195.64,615,0.0,1.0
2005-03-23,5.0,5.03,4.89,5.0,15500,200.0,201.2,195.6,200.0,387.5,0.0,1.0
2005-03-24,4.89,5.249,4.89,5.0,10100,195.6,209.96,195.6,200.0,252.5,0.0,1.0
2005-03-28,4.8,5.1,4.771,4.89,10400,192.0,204.0,190.84,195.6,260,0.0,1.0
2005-03-29,4.75,4.761,4.55,4.76,28500,190.0,190.44,182.0,190.4,712.5,0.0,1.0
2005-03-30,4.81,4.81,4.61,4.8,3900,192.4,192.4,184.4,192.0,97.5,0.0,1.0
2005-03-31,4.61,4.75,4.5,4.5,5400,184.4,190.0,180.0,180.0,135,0.0,1.0
2005-04-01,4.8,4.9,4.601,4.67,11400,192.0,196.0,184.04,186.8,285,0.0,1.0
2005-04-04,4.76,5.43,4.55,5.43,9500,190.4,217.2,182.0,217.2,237.5,0.0,1.0
2005-04-05,5.369,5.85,4.69,4.69,84000,214.76,234.0,187.6,187.6,2100,0.0,1.0
2005-04-06,5.04,5.5,4.82,5.5,36300,201.6,220.0,192.8,220.0,907.5,0.0,1.0
2005-04-07,5.05,5.34,4.7,5.34,22100,202.0,213.6,188.0,213.6,552.5,0.0,1.0
2005-04-08,5.04,5.17,4.8,5.17,20900,201.6,206.8,192.0,206.8,522.5,0.0,1.0
2005-04-11,5.06,5.449,4.85,5.0,28800,202.4,217.96,194.0,200.0,720,0.0,1.0
2005-04-12,5.04,5.09,4.56,5.09,14100,201.6,203.6,182.4,203.6,352.5,0.0,1.0
2005-04-13,4.89,4.97,4.5,4.59,6800,195.6,198.8,180.0,183.6,170,0.0,1.0
2005-04-14,4.84,4.91,4.6,4.89,4700,193.6,196.4,184.0,195.6,117.5,0.0,1.0
2005-04-15,4.6,4.809,4.6,4.65,3600,184.0,192.36,184.0,186.0,90,0.0,1.0
2005-04-18,4.6,4.64,4.6,4.61,2400,184.0,185.6,184.0,184.4,60,0.0,1.0
2005-04-19,4.82,4.9,4.55,4.55,11200,192.8,196.0,182.0,182.0,280,0.0,1.0
2005-04-20,4.62,5.0,4.55,5.0,6700,184.8,200.0,182.0,200.0,167.5,0.0,1.0
2005-04-21,4.56,4.56,4.52,4.52,3300,182.4,182.4,180.8,180.8,82.5,0.0,1.0
2005-04-22,4.586,4.75,4.52,4.56,2100,183.44,190.0,180.8,182.4,52.5,0.0,1.0
2005-04-25,4.65,4.65,4.548,4.65,1000,186.0,186.0,181.92,186.0,25,0.0,1.0
2005-04-26,4.5,4.75,4.25,4.75,16000,180.0,190.0,170.0,190.0,400,0.0,1.0
2005-04-27,4.3,4.609,4.28,4.39,2600,172.0,184.36,171.2,175.6,65,0.0,1.0
2005-04-28,3.85,4.64,3.75,4.42,39100,154.0,185.6,150.0,176.8,977.5,0.0,1.0
2005-04-29,4.12,4.351,3.8,3.8,7500,164.8,174.04,152.0,152.0,187.5,0.0,1.0
2005-05-02,4.01,4.39,4.01,4.15,4000,160.4,175.6,160.4,166.0,100,0.0,1.0
2005-05-03,3.92,4.14,3.9,4.14,4200,156.8,165.6,156.0,165.6,105,0.0,1.0
2005-05-04,3.93,4.05,3.836,4.05,4300,157.2,162.0,153.44,162.0,107.5,0.0,1.0
2005-05-05,3.83,3.87,3.83,3.87,9800,153.2,154.8,153.2,154.8,245,0.0,1.0
2005-05-06,3.85,3.85,3.85,3.85,900,154.0,154.0,154.0,154.0,22.5,0.0,1.0
2005-05-09,4.02,4.02,4.02,4.02,500,160.8,160.8,160.8,160.8,12.5,0.0,1.0
2005-05-10,3.989,3.99,3.76,3.989,11700,159.56,159.6,150.4,159.56,292.5,0.0,1.0
2005-05-11,3.9,3.92,3.9,3.92,1200,156.0,156.8,156.0,156.8,30,0.0,1.0
2005-05-12,3.97,3.99,3.8,3.82,3600,158.8,159.6,152.0,152.8,90,0.0,1.0
2005-05-13,3.84,3.87,3.82,3.82,3400,153.6,154.8,152.8,152.8,85,0.0,1.0
2005-05-16,3.94,3.95,3.83,3.84,2600,157.6,158.0,153.2,153.6,65,0.0,1.0
2005-05-17,3.99,3.99,3.9,3.9,1700,159.6,159.6,156.0,156.0,42.5,0.0,1.0
2005-05-18,4.12,4.25,4.04,4.25,1600,164.8,170.0,161.6,170.0,40,0.0,1.0
2005-05-19,4.12,4.12,4.12,4.12,0,164.8,164.8,164.8,164.8,0,0.0,1.0
2005-05-20,4.09,4.12,3.9,4.12,1300,163.6,164.8,156.0,164.8,32.5,0.0,1.0
2005-05-23,4.1,4.1,4.1,4.1,100,164.0,164.0,164.0,164.0,2.5,0.0,1.0
2005-05-24,4.1,4.25,3.85,4.25,5700,164.0,170.0,154.0,170.0,142.5,0.0,1.0
2005-05-25,3.99,4.0,3.55,3.91,26800,159.6,160.0,142.0,156.4,670,0.0,1.0
2005-05-26,3.81,3.918,3.8,3.82,6000,152.4,156.72,152.0,152.8,150,0.0,1.0
2005-05-27,4.1,4.6,3.78,3.8898,4100,164.0,184.0,151.2,155.592,102.5,0.0,1.0
2005-05-31,4.72,5.54,4.2,4.56,99900,188.8,221.6,168.0,182.4,2497.5,0.0,1.0
2005-06-01,5.46,6.29,5.2,5.2,156600,218.4,251.6,208.0,208.0,3915,0.0,1.0
2005-06-02,4.94,5.76,4.75,5.46,34100,197.6,230.4,190.0,218.4,852.5,0.0,1.0
2005-06-03,4.86,5.161,4.68,5.03,26500,194.4,206.44,187.2,201.2,662.5,0.0,1.0
2005-06-06,4.55,4.91,4.52,4.91,12700,182.0,196.4,180.8,196.4,317.5,0.0,1.0
2005-06-07,4.4,4.74,4.15,4.5,16200,176.0,189.6,166.0,180.0,405,0.0,1.0
2005-06-08,4.3,4.38,4.22,4.3,7300,172.0,175.2,168.8,172.0,182.5,0.0,1.0
2005-06-09,4.33,4.5,4.3,4.35,6300,173.2,180.0,172.0,174.0,157.5,0.0,1.0
2005-06-10,4.35,4.45,4.34,4.34,2800,174.0,178.0,173.6,173.6,70,0.0,1.0
2005-06-13,4.489,4.489,4.35,4.35,1400,179.56,179.56,174.0,174.0,35,0.0,1.0
2005-06-14,4.09,4.44,4.05,4.4,16700,163.6,177.6,162.0,176.0,417.5,0.0,1.0
2005-06-15,4.25,4.4,4.129,4.4,4200,170.0,176.0,165.16,176.0,105,0.0,1.0
2005-06-16,4.32,4.5,4.32,4.47,7300,172.8,180.0,172.8,178.8,182.5,0.0,1.0
2005-06-17,4.26,4.49,4.258,4.258,1800,170.4,179.6,170.32,170.32,45,0.0,1.0
2005-06-20,4.4,4.4,4.27,4.27,2500,176.0,176.0,170.8,170.8,62.5,0.0,1.0
2005-06-21,4.65,5.19,4.2,4.45,23600,186.0,207.6,168.0,178.0,590,0.0,1.0
2005-06-22,4.5,4.71,4.5,4.71,1900,180.0,188.4,180.0,188.4,47.5,0.0,1.0
2005-06-23,4.3,4.6,4.3,4.45,3400,172.0,184.0,172.0,178.0,85,0.0,1.0
2005-06-24,4.65,4.7,4.19,4.5,14200,186.0,188.0,167.6,180.0,355,0.0,1.0
2005-06-27,4.38,4.9,4.38,4.9,10100,175.2,196.0,175.2,196.0,252.5,0.0,1.0
2005-06-28,4.24,4.63,4.24,4.38,2800,169.6,185.2,169.6,175.2,70,0.0,1.0
2005-06-29,4.25,4.28,4.24,4.25,4300,170.0,171.2,169.6,170.0,107.5,0.0,1.0
2005-06-30,4.3,4.5,4.28,4.28,2800,172.0,180.0,171.2,171.2,70,0.0,1.0
2005-07-01,4.48,4.48,4.48,4.48,200,179.2,179.2,179.2,179.2,5,0.0,1.0
2005-07-05,4.4,4.4,4.28,4.35,1400,176.0,176.0,171.2,174.0,35,0.0,1.0
2005-07-06,4.25,4.2705,4.25,4.26,3000,170.0,170.82,170.0,170.4,75,0.0,1.0
2005-07-07,4.51,4.51,4.42,4.42,5500,180.4,180.4,176.8,176.8,137.5,0.0,1.0
2005-07-08,4.4,4.4,4.26,4.26,2100,176.0,176.0,170.4,170.4,52.5,0.0,1.0
2005-07-11,4.31,4.52,4.31,4.52,5700,172.4,180.8,172.4,180.8,142.5,0.0,1.0
2005-07-12,4.45,4.45,4.25,4.25,3900,178.0,178.0,170.0,170.0,97.5,0.0,1.0
2005-07-13,4.45,4.45,4.31,4.31,400,178.0,178.0,172.4,172.4,10,0.0,1.0
2005-07-14,4.49,4.49,4.32,4.32,2500,179.6,179.6,172.8,172.8,62.5,0.0,1.0
2005-07-15,4.71,5.0,4.49,4.5,44000,188.4,200.0,179.6,180.0,1100,0.0,1.0
2005-07-18,4.6,4.99,4.416,4.96,12600,184.0,199.6,176.64,198.4,315,0.0,1.0
2005-07-19,4.41,4.4119,4.41,4.4119,500,176.4,176.476,176.4,176.476,12.5,0.0,1.0
2005-07-20,4.65,4.6574,4.28,4.28,3000,186.0,186.296,171.2,171.2,75,0.0,1.0
2005-07-21,4.5,4.61,4.5,4.61,5800,180.0,184.4,180.0,184.4,145,0.0,1.0
2005-07-22,4.4,4.4516,4.4,4.45,2700,176.0,178.064,176.0,178.0,67.5,0.0,1.0
2005-07-25,4.26,4.42,4.26,4.42,8400,170.4,176.8,170.4,176.8,210,0.0,1.0
2005-07-26,4.27,4.326,4.27,4.326,700,170.8,173.04,170.8,173.04,17.5,0.0,1.0
2005-07-27,4.509,4.52,4.38,4.52,3000,180.36,180.8,175.2,180.8,75,0.0,1.0
2005-07-28,4.25,4.38,4.25,4.38,3800,170.0,175.2,170.0,175.2,95,0.0,1.0
2005-07-29,4.23,4.24,4.22,4.22,1700,169.2,169.6,168.8,168.8,42.5,0.0,1.0
2005-08-01,4.33,4.33,4.28,4.28,3300,173.2,173.2,171.2,171.2,82.5,0.0,1.0
2005-08-02,4.22,4.38,4.22,4.274,2000,168.8,175.2,168.8,170.96,50,0.0,1.0
2005-08-03,4.18,4.282,4.18,4.25,3000,167.2,171.28,167.2,170.0,75,0.0,1.0
2005-08-04,4.22,4.4,4.18,4.4,4800,168.8,176.0,167.2,176.0,120,0.0,1.0
2005-08-05,4.43,4.52,4.25,4.27,5900,177.2,180.8,170.0,170.8,147.5,0.0,1.0
2005-08-08,4.31,4.43,4.31,4.43,2200,172.4,177.2,172.4,177.2,55,0.0,1.0
2005-08-09,4.31,4.31,4.31,4.31,0,172.4,172.4,172.4,172.4,0,0.0,1.0
2005-08-10,4.19,4.38,4.16,4.33,9700,167.6,175.2,166.4,173.2,242.5,0.0,1.0
2005-08-11,4.2,4.34,4.2,4.24,1900,168.0,173.6,168.0,169.6,47.5,0.0,1.0
2005-08-12,4.18,4.23,4.15,4.23,5900,167.2,169.2,166.0,169.2,147.5,0.0,1.0
2005-08-15,4.1,4.16,4.09,4.09,3400,164.0,166.4,163.6,163.6,85,0.0,1.0
2005-08-16,4.09,4.1,4.05,4.1,3000,163.6,164.0,162.0,164.0,75,0.0,1.0
2005-08-17,4.1,4.11,4.0,4.03,1900,164.0,164.4,160.0,161.2,47.5,0.0,1.0
2005-08-18,4.0,4.05,4.0,4.05,2800,160.0,162.0,160.0,162.0,70,0.0,1.0
2005-08-19,4.1,4.5,4.05,4.1,2400,164.0,180.0,162.0,164.0,60,0.0,1.0
2005-08-22,4.116,4.16,4.1,4.16,4800,164.64,166.4,164.0,166.4,120,0.0,1.0
2005-08-23,4.07,4.1101,4.07,4.1101,1600,162.8,164.404,162.8,164.404,40,0.0,1.0
2005-08-24,4.11,4.43,4.06,4.07,2600,164.4,177.2,162.4,162.8,65,0.0,1.0
2005-08-25,4.2,4.48,4.11,4.26,2500,168.0,179.2,164.4,170.4,62.5,0.0,1.0
2005-08-26,4.26,4.264,4.12,4.264,3300,170.4,170.56,164.8,170.56,82.5,0.0,1.0
2005-08-29,4.15,4.26,4.15,4.26,2200,166.0,170.4,166.0,170.4,55,0.0,1.0
2005-08-30,4.15,4.2,4.1,4.2,1800,166.0,168.0,164.0,168.0,45,0.0,1.0
2005-08-31,4.15,4.15,4.15,4.15,200,166.0,166.0,166.0,166.0,5,0.0,1.0
2005-09-01,3.9,4.1999,3.9,4.01,10800,156.0,167.996,156.0,160.4,270,0.0,1.0
2005-09-02,3.99,4.13,3.89,3.9,5300,159.6,165.2,155.6,156.0,132.5,0.0,1.0
2005-09-06,4.01,4.3,4.01,4.3,3800,160.4,172.0,160.4,172.0,95,0.0,1.0
2005-09-07,3.92,4.01,3.92,4.01,900,156.8,160.4,156.8,160.4,22.5,0.0,1.0
2005-09-08,4.09,4.09,3.87,3.87,2400,163.6,163.6,154.8,154.8,60,0.0,1.0
2005-09-09,4.0,4.0,4.0,4.0,2400,160.0,160.0,160.0,160.0,60,0.0,1.0
2005-09-12,4.101,4.101,4.01,4.1,2100,164.04,164.04,160.4,164.0,52.5,0.0,1.0
2005-09-13,3.95,4.1,3.95,4.1,6700,158.0,164.0,158.0,164.0,167.5,0.0,1.0
2005-09-14,4.09,4.1,4.0,4.0,8500,163.6,164.0,160.0,160.0,212.5,0.0,1.0
2005-09-15,4.09,4.09,4.09,4.09,0,163.6,163.6,163.6,163.6,0,0.0,1.0
2005-09-16,4.25,4.25,3.91,4.06,4500,170.0,170.0,156.4,162.4,112.5,0.0,1.0
2005-09-19,4.01,4.163,4.01,4.04,900,160.4,166.52,160.4,161.6,22.5,0.0,1.0
2005-09-20,4.05,4.08,4.05,4.05,900,162.0,163.2,162.0,162.0,22.5,0.0,1.0
2005-09-21,4.46,4.48,3.91,4.1,18100,178.4,179.2,156.4,164.0,452.5,0.0,1.0
2005-09-22,4.48,4.49,4.05,4.49,8300,179.2,179.6,162.0,179.6,207.5,0.0,1.0
2005-09-23,4.37,4.37,4.1815,4.34,2000,174.8,174.8,167.26,173.6,50,0.0,1.0
2005-09-26,4.15,4.49,4.15,4.37,6400,166.0,179.6,166.0,174.8,160,0.0,1.0
2005-09-27,4.05,4.36,3.91,4.01,10100,162.0,174.4,156.4,160.4,252.5,0.0,1.0
2005-09-28,4.3,4.33,4.05,4.33,2600,172.0,173.2,162.0,173.2,65,0.0,1.0
2005-09-29,4.15,4.29,4.15,4.15,1900,166.0,171.6,166.0,166.0,47.5,0.0,1.0
2005-09-30,4.25,4.25,4.25,4.25,200,170.0,170.0,170.0,170.0,5,0.0,1.0
2005-10-03,4.1,4.18,4.1,4.15,1600,164.0,167.2,164.0,166.0,40,0.0,1.0
2005-10-04,3.95,4.16,3.95,4.1,4600,158.0,166.4,158.0,164.0,115,0.0,1.0
2005-10-05,3.88,3.96,3.88,3.95,9600,155.2,158.4,155.2,158.0,240,0.0,1.0
2005-10-06,4.0,4.014,3.88,3.88,600,160.0,160.56,155.2,155.2,15,0.0,1.0
2005-10-07,3.93,3.93,3.93,3.93,100,157.2,157.2,157.2,157.2,2.5,0.0,1.0
2005-10-10,3.9208,3.99,3.91,3.9405,2100,156.832,159.6,156.4,157.62,52.5,0.0,1.0
2005-10-11,3.88,3.9375,3.88,3.9375,4200,155.2,157.5,155.2,157.5,105,0.0,1.0
2005-10-12,3.53,3.91,3.53,3.91,6500,141.2,156.4,141.2,156.4,162.5,0.0,1.0
2005-10-13,3.57,3.57,3.47,3.5564,3400,142.8,142.8,138.8,142.256,85,0.0,1.0
2005-10-14,3.58,3.58,3.4395,3.57,3400,143.2,143.2,137.58,142.8,85,0.0,1.0
2005-10-17,3.6664,3.81,3.53,3.55,900,146.656,152.4,141.2,142.0,22.5,0.0,1.0
2005-10-18,3.615,3.615,3.6,3.61,900,144.6,144.6,144.0,144.4,22.5,0.0,1.0
2005-10-19,3.5,3.5625,3.5,3.56,2000,140.0,142.5,140.0,142.4,50,0.0,1.0
2005-10-20,3.74,3.74,3.5,3.5,600,149.6,149.6,140.0,140.0,15,0.0,1.0
2005-10-21,3.74,3.74,3.74,3.74,800,149.6,149.6,149.6,149.6,20,0.0,1.0
2005-10-24,3.7215,3.97,3.7215,3.97,1700,148.86,158.8,148.86,158.8,42.5,0.0,1.0
2005-10-25,3.59,3.69,3.59,3.69,900,143.6,147.6,143.6,147.6,22.5,0.0,1.0
2005-10-26,3.63,3.79,3.51,3.61,4700,145.2,151.6,140.4,144.4,117.5,0.0,1.0
2005-10-27,3.92,3.92,3.709,3.72,7100,156.8,156.8,148.36,148.8,177.5,0.0,1.0
2005-10-28,3.82,3.95,3.82,3.95,800,152.8,158.0,152.8,158.0,20,0.0,1.0
2005-10-31,3.55,3.79,3.54,3.78,12200,142.0,151.6,141.6,151.2,305,0.0,1.0
2005-11-01,3.6,3.6,3.6,3.6,100,144.0,144.0,144.0,144.0,2.5,0.0,1.0
2005-11-02,3.75,3.75,3.75,3.75,3100,150.0,150.0,150.0,150.0,77.5,0.0,1.0
2005-11-03,3.68,3.75,3.65,3.7,6400,147.2,150.0,146.0,148.0,160,0.0,1.0
2005-11-04,3.65,3.68,3.65,3.68,900,146.0,147.2,146.0,147.2,22.5,0.0,1.0
2005-11-07,3.65,3.71,3.65,3.71,600,146.0,148.4,146.0,148.4,15,0.0,1.0
2005-11-08,3.5,3.65,3.45,3.65,3300,140.0,146.0,138.0,146.0,82.5,0.0,1.0
2005-11-09,3.5,3.5,3.5,3.5,500,140.0,140.0,140.0,140.0,12.5,0.0,1.0
2005-11-10,3.31,3.51,3.3,3.5,14100,132.4,140.4,132.0,140.0,352.5,0.0,1.0
2005-11-11,3.49,3.6,3.31,3.6,3500,139.6,144.0,132.4,144.0,87.5,0.0,1.0
2005-11-14,3.3,3.39,3.3,3.39,2400,132.0,135.6,132.0,135.6,60,0.0,1.0
2005-11-15,3.25,3.3,3.25,3.3,3400,130.0,132.0,130.0,132.0,85,0.0,1.0
2005-11-16,2.88,3.37,2.88,3.2,14100,115.2,134.8,115.2,128.0,352.5,0.0,1.0
2005-11-17,2.9,3.0,2.88,2.88,3800,116.0,120.0,115.2,115.2,95,0.0,1.0
2005-11-18,3.04,3.05,2.75,2.99,15100,121.6,122.0,110.0,119.6,377.5,0.0,1.0
2005-11-21,4.47,4.63,3.1,3.15,153100,178.8,185.2,124.0,126.0,3827.5,0.0,1.0
2005-11-22,5.86,6.49,4.1,4.63,811600,234.4,259.6,164.0,185.2,20290,0.0,1.0
2005-11-23,5.98,6.75,5.61,6.3,352300,239.2,270.0,224.4,252.0,8807.5,0.0,1.0
2005-11-25,5.22,5.91,5.2,5.91,71600,208.8,236.4,208.0,236.4,1790,0.0,1.0
2005-11-28,4.82,5.65,4.65,5.14,110100,192.8,226.0,186.0,205.6,2752.5,0.0,1.0
2005-11-29,4.89,5.57,4.53,5.02,105800,195.6,222.8,181.2,200.8,2645,0.0,1.0
2005-11-30,4.2,5.06,4.15,4.64,43800,168.0,202.4,166.0,185.6,1095,0.0,1.0
2005-12-01,4.45,4.73,4.2,4.62,19600,178.0,189.2,168.0,184.8,490,0.0,1.0
2005-12-02,4.43,4.88,4.38,4.5,20600,177.2,195.2,175.2,180.0,515,0.0,1.0
2005-12-05,4.35,4.63,4.34,4.34,27400,174.0,185.2,173.6,173.6,685,0.0,1.0
2005-12-06,4.47,4.529,4.25,4.25,22600,178.8,181.16,170.0,170.0,565,0.0,1.0
2005-12-07,4.3,4.6,4.27,4.37,11200,172.0,184.0,170.8,174.8,280,0.0,1.0
2005-12-08,3.961,4.236,3.82,4.2,30300,158.44,169.44,152.8,168.0,757.5,0.0,1.0
2005-12-09,3.8204,3.94,3.75,3.94,31200,152.816,157.6,150.0,157.6,780,0.0,1.0
2005-12-12,3.67,3.82,3.63,3.63,32700,146.8,152.8,145.2,145.2,817.5,0.0,1.0
2005-12-13,3.85,3.89,3.5801,3.69,21800,154.0,155.6,143.204,147.6,545,0.0,1.0
2005-12-14,3.83,4.1,3.81,3.81,8700,153.2,164.0,152.4,152.4,217.5,0.0,1.0
2005-12-15,3.99,4.07,3.78,3.8,11000,159.6,162.8,151.2,152.0,275,0.0,1.0
2005-12-16,3.862,3.95,3.85,3.95,1600,154.48,158.0,154.0,158.0,40,0.0,1.0
2005-12-19,3.89,4.18,3.73,3.85,9800,155.6,167.2,149.2,154.0,245,0.0,1.0
2005-12-20,3.75,3.845,3.75,3.8,7600,150.0,153.8,150.0,152.0,190,0.0,1.0
2005-12-21,3.93,3.95,3.85,3.85,6900,157.2,158.0,154.0,154.0,172.5,0.0,1.0
2005-12-22,3.8,3.98,3.8,3.86,11700,152.0,159.2,152.0,154.4,292.5,0.0,1.0
2005-12-23,3.86,3.86,3.75,3.75,7800,154.4,154.4,150.0,150.0,195,0.0,1.0
2005-12-27,3.88,3.88,3.77,3.77,2500,155.2,155.2,150.8,150.8,62.5,0.0,1.0
2005-12-28,3.86,4.0,3.75,3.75,10200,154.4,160.0,150.0,150.0,255,0.0,1.0
2005-12-29,3.82,3.88,3.81,3.88,15300,152.8,155.2,152.4,155.2,382.5,0.0,1.0
2005-12-30,3.66,4.0,3.6,3.919,17900,146.4,160.0,144.0,156.76,447.5,0.0,1.0
2006-01-03,3.7,3.9,3.66,3.66,8000,148.0,156.0,146.4,146.4,200,0.0,1.0
2006-01-04,3.7,3.71,3.7,3.7,2300,148.0,148.4,148.0,148.0,57.5,0.0,1.0
2006-01-05,3.6,3.718,3.6,3.71,3900,144.0,148.72,144.0,148.4,97.5,0.0,1.0
2006-01-06,3.55,3.62,3.41,3.62,23800,142.0,144.8,136.4,144.8,595,0.0,1.0
2006-01-09,3.5,3.79,3.5,3.7,10900,140.0,151.6,140.0,148.0,272.5,0.0,1.0
2006-01-10,3.51,3.6,3.45,3.5,3200,140.4,144.0,138.0,140.0,80,0.0,1.0
2006-01-11,3.63,3.7535,3.46,3.69,16300,145.2,150.14,138.4,147.6,407.5,0.0,1.0
2006-01-12,3.5,3.65,3.47,3.65,2200,140.0,146.0,138.8,146.0,55,0.0,1.0
2006-01-13,3.5045,3.5045,3.45,3.46,1800,140.18,140.18,138.0,138.4,45,0.0,1.0
2006-01-17,3.65,3.65,3.5,3.5,3000,146.0,146.0,140.0,140.0,75,0.0,1.0
2006-01-18,3.84,3.85,3.73,3.8,5000,153.6,154.0,149.2,152.0,125,0.0,1.0
2006-01-19,3.64,3.67,3.64,3.67,700,145.6,146.8,145.6,146.8,17.5,0.0,1.0
2006-01-20,3.58,3.77,3.58,3.58,6100,143.2,150.8,143.2,143.2,152.5,0.0,1.0
2006-01-23,3.724,3.85,3.59,3.85,4200,148.96,154.0,143.6,154.0,105,0.0,1.0
2006-01-24,7.32,7.9,3.83,3.83,2099600,292.8,316.0,153.2,153.2,52490,0.0,1.0
2006-01-25,5.4,7.5,5.11,7.35,602000,216.0,300.0,204.4,294.0,15050,0.0,1.0
2006-01-26,10.0,10.48,5.31,5.6,2988500,400.0,419.2,212.4,224.0,74712.5,0.0,1.0
2006-01-27,13.17,14.15,10.85,11.2,3080000,526.8,566.0,434.0,448.0,77000,0.0,1.0
2006-01-30,11.48,13.3,11.15,13.29,1077300,459.2,532.0,446.0,531.6,26932.5,0.0,1.0
2006-01-31,14.89,15.65,11.3,11.3,2109500,595.6,626.0,452.0,452.0,52737.5,0.0,1.0
2006-02-01,18.26,18.75,15.63,15.97,2720600,730.4,750.0,625.2,638.8,68015,0.0,1.0
2006-02-02,20.9,21.7,18.35,19.88,3070600,836.0,868.0,734.0,795.2,76765,0.0,1.0
2006-02-03,18.5,20.4,18.0,20.26,1351600,740.0,816.0,720.0,810.4,33790,0.0,1.0
2006-02-06,16.55,18.51,15.53,18.5,988900,662.0,740.4,621.2,740.0,24722.5,0.0,1.0
2006-02-07,18.02,20.0,16.22,16.82,1312300,720.8,800.0,648.8,672.8,32807.5,0.0,1.0
2006-02-08,17.77,19.3,16.62,18.9,513000,710.8,772.0,664.8,756.0,12825,0.0,1.0
2006-02-09,16.85,18.44,16.15,17.35,292100,674.0,737.6,646.0,694.0,7302.5,0.0,1.0
2006-02-10,16.84,17.59,14.81,15.95,950400,673.6,703.6,592.4,638.0,23760,0.0,1.0
2006-02-13,15.97,17.25,15.53,16.86,343800,638.8,690.0,621.2,674.4,8595,0.0,1.0
2006-02-14,16.226,16.65,15.53,16.05,267200,649.04,666.0,621.2,642.0,6680,0.0,1.0
2006-02-15,15.99,16.3479,15.38,16.23,176000,639.6,653.916,615.2,649.2,4400,0.0,1.0
2006-02-16,15.58,18.4,15.01,15.8,1062300,623.2,736.0,600.4,632.0,26557.5,0.0,1.0
2006-02-17,14.67,16.21,14.13,15.85,349300,586.8,648.4,565.2,634.0,8732.5,0.0,1.0
2006-02-21,13.34,14.97,13.15,14.97,367000,533.6,598.8,526.0,598.8,9175,0.0,1.0
2006-02-22,13.57,14.45,13.05,13.5,330300,542.8,578.0,522.0,540.0,8257.5,0.0,1.0
2006-02-23,13.35,13.74,13.25,13.74,76200,534.0,549.6,530.0,549.6,1905,0.0,1.0
2006-02-24,12.47,13.35,12.28,13.35,185000,498.8,534.0,491.2,534.0,4625,0.0,1.0
2006-02-27,12.27,13.32,12.22,12.95,190000,490.8,532.8,488.8,518.0,4750,0.0,1.0
2006-02-28,11.84,12.61,11.56,12.27,154200,473.6,504.4,462.4,490.8,3855,0.0,1.0
2006-03-01,11.34,11.77,11.13,11.77,126100,453.6,470.8,445.2,470.8,3152.5,0.0,1.0
2006-03-02,11.61,12.65,11.22,11.22,250800,464.4,506.0,448.8,448.8,6270,0.0,1.0
2006-03-03,10.87,11.92,10.87,11.66,101600,434.8,476.8,434.8,466.4,2540,0.0,1.0
2006-03-06,11.0,11.48,10.9,11.1,71600,440.0,459.2,436.0,444.0,1790,0.0,1.0
2006-03-07,10.88,11.48,10.78,11.04,63200,435.2,459.2,431.2,441.6,1580,0.0,1.0
2006-03-08,10.62,11.35,10.48,10.83,116700,424.8,454.0,419.2,433.2,2917.5,0.0,1.0
2006-03-09,11.649,12.9,10.7,10.7,468700,465.96,516.0,428.0,428.0,11717.5,0.0,1.0
2006-03-10,11.1,11.95,10.96,11.84,126100,444.0,478.0,438.4,473.6,3152.5,0.0,1.0
2006-03-13,11.14,11.94,11.0,11.25,91400,445.6,477.6,440.0,450.0,2285,0.0,1.0
2006-03-14,10.64,11.2,10.58,11.18,101100,425.6,448.0,423.2,447.2,2527.5,0.0,1.0
2006-03-15,14.24,14.32,10.53,10.58,978200,569.6,572.8,421.2,423.2,24455,0.0,1.0
2006-03-16,12.3,14.25,12.05,13.9,805300,492.0,570.0,482.0,556.0,20132.5,0.0,1.0
2006-03-17,12.3,13.34,11.55,12.98,423000,492.0,533.6,462.0,519.2,10575,0.0,1.0
2006-03-20,11.95,12.76,11.95,12.5,161400,478.0,510.4,478.0,500.0,4035,0.0,1.0
2006-03-21,11.85,12.63,11.85,11.95,157200,474.0,505.2,474.0,478.0,3930,0.0,1.0
2006-03-22,11.9,12.3,11.76,12.0,88900,476.0,492.0,470.4,480.0,2222.5,0.0,1.0
2006-03-23,12.26,13.19,11.9,11.9,364500,490.4,527.6,476.0,476.0,9112.5,0.0,1.0
2006-03-24,12.24,12.92,11.8,12.23,210900,489.6,516.8,472.0,489.2,5272.5,0.0,1.0
2006-03-27,12.12,12.7,12.12,12.19,68100,484.8,508.0,484.8,487.6,1702.5,0.0,1.0
2006-03-28,12.7,13.48,12.2055,12.38,256200,508.0,539.2,488.22,495.2,6405,0.0,1.0
2006-03-29,12.51,13.4,12.37,12.67,172900,500.4,536.0,494.8,506.8,4322.5,0.0,1.0
2006-03-30,12.5,12.97,12.35,12.75,77300,500.0,518.8,494.0,510.0,1932.5,0.0,1.0
2006-03-31,11.97,12.6,11.8,12.6,130600,478.8,504.0,472.0,504.0,3265,0.0,1.0
2006-04-03,11.79,12.15,11.61,12.15,86600,471.6,486.0,464.4,486.0,2165,0.0,1.0
2006-04-04,10.85,11.7,10.7,11.69,129800,434.0,468.0,428.0,467.6,3245,0.0,1.0
2006-04-05,11.13,11.23,10.74,10.85,91800,445.2,449.2,429.6,434.0,2295,0.0,1.0
2006-04-06,10.83,11.2,10.8001,11.13,36300,433.2,448.0,432.004,445.2,907.5,0.0,1.0
2006-04-07,11.7,12.75,10.55,10.9,373200,468.0,510.0,422.0,436.0,9330,0.0,1.0
2006-04-10,11.3,12.15,11.3,11.58,52100,452.0,486.0,452.0,463.2,1302.5,0.0,1.0
2006-04-11,10.87,12.2,10.8,11.32,186400,434.8,488.0,432.0,452.8,4660,0.0,1.0
2006-04-12,10.8,11.4124,10.78,11.03,49900,432.0,456.496,431.2,441.2,1247.5,0.0,1.0
2006-04-13,10.37,11.14,10.29,10.78,93700,414.8,445.6,411.6,431.2,2342.5,0.0,1.0
2006-04-17,10.671,10.8799,10.39,10.39,40800,426.84,435.196,415.6,415.6,1020,0.0,1.0
2006-04-18,11.23,12.0,10.67,10.75,193300,449.2,480.0,426.8,430.0,4832.5,0.0,1.0
2006-04-19,11.59,12.0,11.3,11.52,69800,463.6,480.0,452.0,460.8,1745,0.0,1.0
2006-04-20,11.26,12.1,11.26,11.51,84500,450.4,484.0,450.4,460.4,2112.5,0.0,1.0
2006-04-21,11.13,11.49,11.02,11.49,38000,445.2,459.6,440.8,459.6,950,0.0,1.0
2006-04-24,10.95,11.47,10.77,11.07,32000,438.0,458.8,430.8,442.8,800,0.0,1.0
2006-04-25,11.02,11.05,10.65,10.8,37800,440.8,442.0,426.0,432.0,945,0.0,1.0
2006-04-26,10.85,11.4,10.8,11.19,36500,434.0,456.0,432.0,447.6,912.5,0.0,1.0
2006-04-27,10.77,11.03,10.7,10.73,34500,430.8,441.2,428.0,429.2,862.5,0.0,1.0
2006-04-28,11.01,11.16,10.8,11.0,37200,440.4,446.4,432.0,440.0,930,0.0,1.0
2006-05-01,10.79,11.14,10.76,11.05,36600,431.6,445.6,430.4,442.0,915,0.0,1.0
2006-05-02,10.52,10.8,10.38,10.74,30300,420.8,432.0,415.2,429.6,757.5,0.0,1.0
2006-05-03,10.29,10.5,10.13,10.5,39900,411.6,420.0,405.2,420.0,997.5,0.0,1.0
2006-05-04,9.83,10.25,9.56,10.25,70900,393.2,410.0,382.4,410.0,1772.5,0.0,1.0
2006-05-05,10.03,10.46,9.95,9.98,35600,401.2,418.4,398.0,399.2,890,0.0,1.0
2006-05-08,10.88,11.42,10.1,10.25,126800,435.2,456.8,404.0,410.0,3170,0.0,1.0
2006-05-09,10.33,10.8,10.29,10.78,33500,413.2,432.0,411.6,431.2,837.5,0.0,1.0
2006-05-10,10.48,10.98,10.38,10.38,29300,419.2,439.2,415.2,415.2,732.5,0.0,1.0
2006-05-11,10.2,10.84,10.2,10.6,28700,408.0,433.6,408.0,424.0,717.5,0.0,1.0
2006-05-12,9.55,10.2,9.35,10.06,50800,382.0,408.0,374.0,402.4,1270,0.0,1.0
2006-05-15,9.13,9.65,9.1,9.5,27800,365.2,386.0,364.0,380.0,695,0.0,1.0
2006-05-16,9.0,10.04,8.57,9.08,29100,360.0,401.6,342.8,363.2,727.5,0.0,1.0
2006-05-17,8.97,9.4799,8.75,8.87,21500,358.8,379.196,350.0,354.8,537.5,0.0,1.0
2006-05-18,8.54,9.25,8.5,8.99,33300,341.6,370.0,340.0,359.6,832.5,0.0,1.0
2006-05-19,8.76,9.15,8.4501,8.56,30200,350.4,366.0,338.004,342.4,755,0.0,1.0
2006-05-22,8.2,8.69,8.16,8.69,25700,328.0,347.6,326.4,347.6,642.5,0.0,1.0
2006-05-23,8.28,8.5,8.15,8.5,25100,331.2,340.0,326.0,340.0,627.5,0.0,1.0
2006-05-24,7.57,8.39,7.55,8.24,57500,302.8,335.6,302.0,329.6,1437.5,0.0,1.0
2006-05-25,7.5,7.64,6.8,7.61,79100,300.0,305.6,272.0,304.4,1977.5,0.0,1.0
2006-05-26,7.4603,7.8,7.26,7.378,31700,298.412,312.0,290.4,295.12,792.5,0.0,1.0
2006-05-30,7.22,7.38,7.12,7.38,18700,288.8,295.2,284.8,295.2,467.5,0.0,1.0
2006-05-31,7.18,7.48,7.12,7.21,19300,287.2,299.2,284.8,288.4,482.5,0.0,1.0
2006-06-01,8.82,9.21,7.16,7.16,172500,352.8,368.4,286.4,286.4,4312.5,0.0,1.0
2006-06-02,8.33,9.2,8.27,8.97,71200,333.2,368.0,330.8,358.8,1780,0.0,1.0
2006-06-05,7.29,8.5,7.27,8.3618,57800,291.6,340.0,290.8,334.472,1445,0.0,1.0
2006-06-06,7.12,7.91,7.0,7.91,44100,284.8,316.4,280.0,316.4,1102.5,0.0,1.0
2006-06-07,7.35,7.67,7.1,7.11,28200,294.0,306.8,284.0,284.4,705,0.0,1.0
2006-06-08,7.21,7.75,6.87,7.75,27900,288.4,310.0,274.8,310.0,697.5,0.0,1.0
2006-06-09,9.83,10.84,7.05,7.6,827000,393.2,433.6,282.0,304.0,20675,0.0,1.0
2006-06-12,10.25,11.55,9.41,11.1,609800,410.0,462.0,376.4,444.0,15245,0.0,1.0
2006-06-13,9.19,10.15,8.71,9.87,169300,367.6,406.0,348.4,394.8,4232.5,0.0,1.0
2006-06-14,8.66,9.6,8.58,9.15,93700,346.4,384.0,343.2,366.0,2342.5,0.0,1.0
2006-06-15,8.85,9.0,8.38,8.69,85700,354.0,360.0,335.2,347.6,2142.5,0.0,1.0
2006-06-16,9.21,9.28,8.8,8.95,45400,368.4,371.2,352.0,358.0,1135,0.0,1.0
2006-06-19,8.466,9.3,8.38,9.19,38300,338.64,372.0,335.2,367.6,957.5,0.0,1.0
2006-06-20,8.3,8.54,8.07,8.47,46900,332.0,341.6,322.8,338.8,1172.5,0.0,1.0
2006-06-21,8.35,8.75,8.03,8.3,52800,334.0,350.0,321.2,332.0,1320,0.0,1.0
2006-06-22,8.13,8.74,8.0,8.29,41700,325.2,349.6,320.0,331.6,1042.5,0.0,1.0
2006-06-23,8.2,8.39,8.1,8.19,17900,328.0,335.6,324.0,327.6,447.5,0.0,1.0
2006-06-26,8.36,8.45,8.19,8.2001,14800,334.4,338.0,327.6,328.004,370,0.0,1.0
2006-06-27,8.48,9.35,8.25,8.4,46000,339.2,374.0,330.0,336.0,1150,0.0,1.0
2006-06-28,8.32,8.57,8.3,8.51,9200,332.8,342.8,332.0,340.4,230,0.0,1.0
2006-06-29,8.12,8.36,7.83,8.36,36400,324.8,334.4,313.2,334.4,910,0.0,1.0
2006-06-30,8.1,8.3,7.96,8.11,19500,324.0,332.0,318.4,324.4,487.5,0.0,1.0
2006-07-03,8.03,8.25,7.88,8.25,23400,321.2,330.0,315.2,330.0,585,0.0,1.0
2006-07-05,7.8905,8.05,7.84,8.05,10900,315.62,322.0,313.6,322.0,272.5,0.0,1.0
2006-07-06,7.83,7.8899,7.7,7.8899,18800,313.2,315.596,308.0,315.596,470,0.0,1.0
2006-07-07,7.7088,8.1,7.63,7.79,24800,308.352,324.0,305.2,311.6,620,0.0,1.0
2006-07-10,7.37,7.71,7.3501,7.71,14800,294.8,308.4,294.004,308.4,370,0.0,1.0
2006-07-11,7.7,8.08,7.2,7.33,63500,308.0,323.2,288.0,293.2,1587.5,0.0,1.0
2006-07-12,7.68,8.38,7.44,8.38,9000,307.2,335.2,297.6,335.2,225,0.0,1.0
2006-07-13,7.23,7.66,7.23,7.64,11900,289.2,306.4,289.2,305.6,297.5,0.0,1.0
2006-07-14,6.87,7.21,6.78,7.2,28200,274.8,288.4,271.2,288.0,705,0.0,1.0
2006-07-17,6.59,6.86,6.54,6.86,33500,263.6,274.4,261.6,274.4,837.5,0.0,1.0
2006-07-18,6.6,6.9,6.19,6.52,68800,264.0,276.0,247.6,260.8,1720,0.0,1.0
2006-07-19,6.52,6.8,6.15,6.38,25200,260.8,272.0,246.0,255.2,630,0.0,1.0
2006-07-20,6.16,6.58,6.16,6.52,11300,246.4,263.2,246.4,260.8,282.5,0.0,1.0
2006-07-21,5.4,6.14,5.27,6.14,28300,216.0,245.6,210.8,245.6,707.5,0.0,1.0
2006-07-24,5.6,5.99,4.99,5.99,65100,224.0,239.6,199.6,239.6,1627.5,0.0,1.0
2006-07-25,5.12,5.75,5.07,5.57,18400,204.8,230.0,202.8,222.8,460,0.0,1.0
2006-07-26,6.85,7.99,4.75,5.2,192600,274.0,319.6,190.0,208.0,4815,0.0,1.0
2006-07-27,7.05,8.29,6.75,8.0,324200,282.0,331.6,270.0,320.0,8105,0.0,1.0
2006-07-28,6.98,7.45,6.44,7.07,41200,279.2,298.0,257.6,282.8,1030,0.0,1.0
2006-07-31,6.95,7.9,6.2,6.95,62000,278.0,316.0,248.0,278.0,1550,0.0,1.0
2006-08-01,7.25,7.9,6.86,6.86,82400,290.0,316.0,274.4,274.4,2060,0.0,1.0
2006-08-02,6.88,7.83,6.85,7.83,54600,275.2,313.2,274.0,313.2,1365,0.0,1.0
2006-08-03,6.9,7.4,6.5,7.4,19900,276.0,296.0,260.0,296.0,497.5,0.0,1.0
2006-08-04,6.77,7.05,6.5,6.96,14300,270.8,282.0,260.0,278.4,357.5,0.0,1.0
2006-08-07,6.83,7.18,6.5601,6.72,4300,273.2,287.2,262.404,268.8,107.5,0.0,1.0
2006-08-08,6.98,7.2,6.65,6.84,30300,279.2,288.0,266.0,273.6,757.5,0.0,1.0
2006-08-09,7.04,7.65,6.92,7.05,74300,281.6,306.0,276.8,282.0,1857.5,0.0,1.0
2006-08-10,7.05,7.45,6.65,7.45,20100,282.0,298.0,266.0,298.0,502.5,0.0,1.0
2006-08-11,6.95,7.05,6.83,7.05,19200,278.0,282.0,273.2,282.0,480,0.0,1.0
2006-08-14,6.95,7.4,6.55,7.4,15800,278.0,296.0,262.0,296.0,395,0.0,1.0
2006-08-15,6.95,7.1699,6.95,6.96,3400,278.0,286.796,278.0,278.4,85,0.0,1.0
2006-08-16,6.95,7.04,6.95,7.04,10500,278.0,281.6,278.0,281.6,262.5,0.0,1.0
2006-08-17,7.0,7.23,6.98,6.9801,6100,280.0,289.2,279.2,279.204,152.5,0.0,1.0
2006-08-18,7.03,7.09,7.0,7.044,1600,281.2,283.6,280.0,281.76,40,0.0,1.0
2006-08-21,7.26,7.49,6.98,7.0501,43700,290.4,299.6,279.2,282.004,1092.5,0.0,1.0
2006-08-22,7.4299,7.8,7.27,7.2701,35400,297.196,312.0,290.8,290.804,885,0.0,1.0
2006-08-23,7.45,7.7,7.43,7.68,28200,298.0,308.0,297.2,307.2,705,0.0,1.0
2006-08-24,7.35,7.59,7.25,7.5592,21700,294.0,303.6,290.0,302.368,542.5,0.0,1.0
2006-08-25,7.39,7.49,7.21,7.48,18900,295.6,299.6,288.4,299.2,472.5,0.0,1.0
2006-08-28,7.3999,7.6899,7.21,7.46,14800,295.996,307.596,288.4,298.4,370,0.0,1.0
2006-08-29,7.07,7.25,7.06,7.25,14100,282.8,290.0,282.4,290.0,352.5,0.0,1.0
2006-08-30,7.02,7.05,7.0,7.0001,3300,280.8,282.0,280.0,280.004,82.5,0.0,1.0
2006-08-31,7.1,7.1,7.05,7.05,6700,284.0,284.0,282.0,282.0,167.5,0.0,1.0
2006-09-01,7.3821,7.46,7.0,7.0,19600,295.284,298.4,280.0,280.0,490,0.0,1.0
2006-09-05,7.46,7.6341,7.3,7.37,17700,298.4,305.364,292.0,294.8,442.5,0.0,1.0
2006-09-06,7.42,7.48,7.41,7.4601,7900,296.8,299.2,296.4,298.404,197.5,0.0,1.0
2006-09-07,7.35,7.6199,7.27,7.32,21000,294.0,304.796,290.8,292.8,525,0.0,1.0
2006-09-08,7.61,8.0,7.4295,7.4295,32800,304.4,320.0,297.18,297.18,820,0.0,1.0
2006-09-11,7.5,7.8,7.48,7.8,20000,300.0,312.0,299.2,312.0,500,0.0,1.0
2006-09-12,7.5,7.71,7.5,7.51,8100,300.0,308.4,300.0,300.4,202.5,0.0,1.0
2006-09-13,7.57,7.7699,7.45,7.5,14300,302.8,310.796,298.0,300.0,357.5,0.0,1.0
2006-09-14,7.5,7.64,7.5,7.58,3500,300.0,305.6,300.0,303.2,87.5,0.0,1.0
2006-09-15,7.55,7.64,7.5,7.52,14800,302.0,305.6,300.0,300.8,370,0.0,1.0
2006-09-18,7.41,7.55,7.401,7.55,2400,296.4,302.0,296.04,302.0,60,0.0,1.0
2006-09-19,7.3,7.4,7.3,7.4,14200,292.0,296.0,292.0,296.0,355,0.0,1.0
2006-09-20,7.3,7.3899,7.256,7.3,8700,292.0,295.596,290.24,292.0,217.5,0.0,1.0
2006-09-21,7.3999,7.4,7.15,7.25,3600,295.996,296.0,286.0,290.0,90,0.0,1.0
2006-09-22,7.95,8.61,7.25,7.25,116600,318.0,344.4,290.0,290.0,2915,0.0,1.0
2006-09-25,7.49,8.39,7.49,7.92,42600,299.6,335.6,299.6,316.8,1065,0.0,1.0
2006-09-26,7.45,7.46,7.312,7.35,8200,298.0,298.4,292.48,294.0,205,0.0,1.0
2006-09-27,7.45,7.574,7.45,7.51,8300,298.0,302.96,298.0,300.4,207.5,0.0,1.0
2006-09-28,7.44,7.4821,7.4,7.45,5200,297.6,299.284,296.0,298.0,130,0.0,1.0
2006-09-29,7.5,7.75,7.5,7.75,7900,300.0,310.0,300.0,310.0,197.5,0.0,1.0
2006-10-02,7.75,7.75,7.2055,7.2055,7700,310.0,310.0,288.22,288.22,192.5,0.0,1.0
2006-10-03,8.11,8.74,7.7,7.7,35100,324.4,349.6,308.0,308.0,877.5,0.0,1.0
2006-10-04,8.52,9.6,8.11,8.5,292800,340.8,384.0,324.4,340.0,7320,0.0,1.0
2006-10-05,8.35,8.9,8.2,8.9,32600,334.0,356.0,328.0,356.0,815,0.0,1.0
2006-10-06,8.63,9.65,8.5,8.5,126900,345.2,386.0,340.0,340.0,3172.5,0.0,1.0
2006-10-09,9.1399,9.3,8.7039,9.25,42600,365.596,372.0,348.156,370.0,1065,0.0,1.0
2006-10-10,9.01,9.38,9.0,9.06,30300,360.4,375.2,360.0,362.4,757.5,0.0,1.0
2006-10-11,8.85,9.2,8.8,9.2,23300,354.0,368.0,352.0,368.0,582.5,0.0,1.0
2006-10-12,10.07,10.07,8.8,8.8,233000,402.8,402.8,352.0,352.0,5825,0.0,1.0
2006-10-13,10.8999,11.24,10.1301,10.48,125200,435.996,449.6,405.204,419.2,3130,0.0,1.0
2006-10-16,10.14,11.04,10.03,11.04,67200,405.6,441.6,401.2,441.6,1680,0.0,1.0
2006-10-17,9.91,10.18,9.823,10.0,41900,396.4,407.2,392.92,400.0,1047.5,0.0,1.0
2006-10-18,10.09,10.47,9.91,9.9999,27300,403.6,418.8,396.4,399.996,682.5,0.0,1.0
2006-10-19,10.25,10.63,10.13,10.63,17300,410.0,425.2,405.2,425.2,432.5,0.0,1.0
2006-10-20,10.046,10.478,10.0,10.2,11100,401.84,419.12,400.0,408.0,277.5,0.0,1.0
2006-10-23,10.05,10.4,10.0,10.0,22000,402.0,416.0,400.0,400.0,550,0.0,1.0
2006-10-24,10.005,10.3,10.0,10.3,12300,400.2,412.0,400.0,412.0,307.5,0.0,1.0
2006-10-25,10.3601,10.48,9.91,10.4,30300,414.404,419.2,396.4,416.0,757.5,0.0,1.0
2006-10-26,10.33,10.4,10.21,10.21,2900,413.2,416.0,408.4,408.4,72.5,0.0,1.0
2006-10-27,10.24,10.65,10.0801,10.3,16800,409.6,426.0,403.204,412.0,420,0.0,1.0
2006-10-30,10.01,10.14,10.0,10.14,17700,400.4,405.6,400.0,405.6,442.5,0.0,1.0
2006-10-31,10.07,10.1299,10.0001,10.0001,3200,402.8,405.196,400.004,400.004,80,0.0,1.0
2006-11-01,10.0,10.1,10.0,10.0001,14200,400.0,404.0,400.0,400.004,355,0.0,1.0
2006-11-02,10.1,10.1,10.0,10.0,14400,404.0,404.0,400.0,400.0,360,0.0,1.0
2006-11-03,10.0,10.08,10.0,10.0,7600,400.0,403.2,400.0,400.0,190,0.0,1.0
2006-11-06,10.28,10.45,10.0,10.0,30300,411.2,418.0,400.0,400.0,757.5,0.0,1.0
2006-11-07,10.12,10.48,10.11,10.48,12900,404.8,419.2,404.4,419.2,322.5,0.0,1.0
2006-11-08,10.09,10.18,9.96,10.09,22300,403.6,407.2,398.4,403.6,557.5,0.0,1.0
2006-11-09,10.36,10.95,10.1,10.35,54600,414.4,438.0,404.0,414.0,1365,0.0,1.0
2006-11-10,10.01,10.2999,9.8,10.22,34100,400.4,411.996,392.0,408.8,852.5,0.0,1.0
2006-11-13,12.0,12.2,10.0,10.0,509800,480.0,488.0,400.0,400.0,12745,0.0,1.0
2006-11-14,11.43,12.64,11.17,12.48,251100,457.2,505.6,446.8,499.2,6277.5,0.0,1.0
2006-11-15,10.8,11.57,10.7,11.2,89600,432.0,462.8,428.0,448.0,2240,0.0,1.0
2006-11-16,10.62,11.0,10.5,11.0,45600,424.8,440.0,420.0,440.0,1140,0.0,1.0
2006-11-17,10.86,11.4599,10.5,10.5,68100,434.4,458.396,420.0,420.0,1702.5,0.0,1.0
2006-11-20,10.61,11.5,10.6,11.5,18600,424.4,460.0,424.0,460.0,465,0.0,1.0
2006-11-21,11.55,11.75,10.65,10.65,133000,462.0,470.0,426.0,426.0,3325,0.0,1.0
2006-11-22,11.48,12.33,11.2601,11.96,133800,459.2,493.2,450.404,478.4,3345,0.0,1.0
2006-11-24,11.21,11.59,11.21,11.48,24600,448.4,463.6,448.4,459.2,615,0.0,1.0
2006-11-27,10.6032,11.2,10.59,11.2,58600,424.128,448.0,423.6,448.0,1465,0.0,1.0
2006-11-28,10.75,10.88,10.52,10.6,32500,430.0,435.2,420.8,424.0,812.5,0.0,1.0
2006-11-29,10.68,10.9899,10.6,10.9899,28900,427.2,439.596,424.0,439.596,722.5,0.0,1.0
2006-11-30,10.6,10.65,10.33,10.59,11000,424.0,426.0,413.2,423.6,275,0.0,1.0
2006-12-01,10.21,10.7,10.2,10.49,40500,408.4,428.0,408.0,419.6,1012.5,0.0,1.0
2006-12-04,10.25,10.4555,10.15,10.2,15000,410.0,418.22,406.0,408.0,375,0.0,1.0
2006-12-05,10.67,11.13,10.12,10.13,110300,426.8,445.2,404.8,405.2,2757.5,0.0,1.0
2006-12-06,10.5,10.88,10.29,10.88,19800,420.0,435.2,411.6,435.2,495,0.0,1.0
2006-12-07,10.35,10.5501,10.35,10.5,11600,414.0,422.004,414.0,420.0,290,0.0,1.0
2006-12-08,10.3,10.5,10.3,10.35,15300,412.0,420.0,412.0,414.0,382.5,0.0,1.0
2006-12-11,10.52,10.79,10.28,10.3001,28900,420.8,431.6,411.2,412.004,722.5,0.0,1.0
2006-12-12,10.41,10.8199,10.38,10.56,19100,416.4,432.796,415.2,422.4,477.5,0.0,1.0
2006-12-13,10.42,10.46,10.41,10.41,5800,416.8,418.4,416.4,416.4,145,0.0,1.0
2006-12-14,10.39,10.7,10.3699,10.7,8900,415.6,428.0,414.796,428.0,222.5,0.0,1.0
2006-12-15,10.28,10.48,10.28,10.47,16000,411.2,419.2,411.2,418.8,400,0.0,1.0
2006-12-18,9.23,10.431,9.2,10.25,93900,369.2,417.24,368.0,410.0,2347.5,0.0,1.0
2006-12-19,8.8,9.2,8.8,9.2,70500,352.0,368.0,352.0,368.0,1762.5,0.0,1.0
2006-12-20,8.92,9.44,8.84,8.84,24100,356.8,377.6,353.6,353.6,602.5,0.0,1.0
2006-12-21,8.64,9.0,8.5024,8.93,21100,345.6,360.0,340.096,357.2,527.5,0.0,1.0
2006-12-22,8.33,8.6,8.25,8.6,21600,333.2,344.0,330.0,344.0,540,0.0,1.0
2006-12-26,8.28,8.575,8.2,8.575,11500,331.2,343.0,328.0,343.0,287.5,0.0,1.0
2006-12-27,8.42,8.99,8.2,8.27,38800,336.8,359.6,328.0,330.8,970,0.0,1.0
2006-12-28,8.21,8.5,8.21,8.5,13200,328.4,340.0,328.4,340.0,330,0.0,1.0
2006-12-29,8.53,8.8,8.25,8.25,60100,341.2,352.0,330.0,330.0,1502.5,0.0,1.0
2007-01-03,10.269,12.33,8.36,8.58,472500,410.76,493.2,334.4,343.2,11812.5,0.0,1.0
2007-01-04,10.51,11.0,10.12,10.39,132700,420.4,440.0,404.8,415.6,3317.5,0.0,1.0
2007-01-05,9.74,10.5,9.56,10.5,41000,389.6,420.0,382.4,420.0,1025,0.0,1.0
2007-01-08,10.3,11.67,9.74,9.75,298300,412.0,466.8,389.6,390.0,7457.5,0.0,1.0
2007-01-09,9.9,10.43,9.78,10.28,70400,396.0,417.2,391.2,411.2,1760,0.0,1.0
2007-01-10,9.78,10.25,9.61,9.78,31500,391.2,410.0,384.4,391.2,787.5,0.0,1.0
2007-01-11,9.73,9.983,9.65,9.81,19300,389.2,399.32,386.0,392.4,482.5,0.0,1.0
2007-01-12,9.8,10.13,9.6,9.75,10000,392.0,405.2,384.0,390.0,250,0.0,1.0
2007-01-16,9.74,10.11,9.6,10.11,18000,389.6,404.4,384.0,404.4,450,0.0,1.0
2007-01-17,9.89,10.45,9.75,9.75,47400,395.6,418.0,390.0,390.0,1185,0.0,1.0
2007-01-18,9.72,9.97,9.64,9.9,24100,388.8,398.8,385.6,396.0,602.5,0.0,1.0
2007-01-19,9.82,9.8499,9.56,9.81,18000,392.8,393.996,382.4,392.4,450,0.0,1.0
2007-01-22,9.61,10.13,9.53,9.79,12000,384.4,405.2,381.2,391.6,300,0.0,1.0
2007-01-23,9.07,9.62,8.94,9.6101,68200,362.8,384.8,357.6,384.404,1705,0.0,1.0
2007-01-24,8.96,9.08,8.88,9.07,12200,358.4,363.2,355.2,362.8,305,0.0,1.0
2007-01-25,9.1,9.45,9.02,9.45,15900,364.0,378.0,360.8,378.0,397.5,0.0,1.0
2007-01-26,9.099,9.5,8.96,9.5,6000,363.96,380.0,358.4,380.0,150,0.0,1.0
2007-01-29,8.95,9.06,8.95,9.06,3400,358.0,362.4,358.0,362.4,85,0.0,1.0
2007-01-30,8.88,9.25,8.8,8.95,17200,355.2,370.0,352.0,358.0,430,0.0,1.0
2007-01-31,8.76,8.85,8.65,8.85,26500,350.4,354.0,346.0,354.0,662.5,0.0,1.0
2007-02-01,8.842,8.9393,8.8,8.82,12600,353.68,357.572,352.0,352.8,315,0.0,1.0
2007-02-02,8.76,8.9399,8.76,8.87,15400,350.4,357.596,350.4,354.8,385,0.0,1.0
2007-02-05,8.76,8.835,8.76,8.76,11300,350.4,353.4,350.4,350.4,282.5,0.0,1.0
2007-02-06,8.46,9.0,8.39,9.0,38400,338.4,360.0,335.6,360.0,960,0.0,1.0
2007-02-07,8.53,9.2,8.5,9.2,20400,341.2,368.0,340.0,368.0,510,0.0,1.0
2007-02-08,8.57,8.88,8.46,8.88,12400,342.8,355.2,338.4,355.2,310,0.0,1.0
2007-02-09,8.52,8.64,8.47,8.586,5200,340.8,345.6,338.8,343.44,130,0.0,1.0
2007-02-12,8.35,8.5,8.27,8.34,23500,334.0,340.0,330.8,333.6,587.5,0.0,1.0
2007-02-13,8.33,8.78,8.32,8.35,6000,333.2,351.2,332.8,334.0,150,0.0,1.0
2007-02-14,8.35,8.5999,8.22,8.25,8000,334.0,343.996,328.8,330.0,200,0.0,1.0
2007-02-15,8.34,8.41,8.27,8.4,6900,333.6,336.4,330.8,336.0,172.5,0.0,1.0
2007-02-16,8.55,8.6399,8.47,8.5,10500,342.0,345.596,338.8,340.0,262.5,0.0,1.0
2007-02-20,8.37,8.65,8.3699,8.56,6100,334.8,346.0,334.796,342.4,152.5,0.0,1.0
2007-02-21,8.19,8.3,7.94,8.3,36500,327.6,332.0,317.6,332.0,912.5,0.0,1.0
2007-02-22,8.27,8.3299,8.18,8.31,12100,330.8,333.196,327.2,332.4,302.5,0.0,1.0
2007-02-23,8.68,8.72,8.15,8.23,19900,347.2,348.8,326.0,329.2,497.5,0.0,1.0
2007-02-26,8.51,8.75,8.4999,8.7,6000,340.4,350.0,339.996,348.0,150,0.0,1.0
2007-02-27,7.75,8.3,7.5,8.3,55100,310.0,332.0,300.0,332.0,1377.5,0.0,1.0
2007-02-28,7.5599,7.99,7.45,7.7,29000,302.396,319.6,298.0,308.0,725,0.0,1.0
2007-03-01,7.1,7.5,7.0,7.4,24700,284.0,300.0,280.0,296.0,617.5,0.0,1.0
2007-03-02,6.8401,7.2299,6.75,7.2235,26400,273.604,289.196,270.0,288.94,660,0.0,1.0
2007-03-05,6.5,6.73,6.5,6.73,18400,260.0,269.2,260.0,269.2,460,0.0,1.0
2007-03-06,7.3,7.5,6.6,6.6,62500,292.0,300.0,264.0,264.0,1562.5,0.0,1.0
2007-03-07,7.3399,7.8,7.3,7.3,43300,293.596,312.0,292.0,292.0,1082.5,0.0,1.0
2007-03-08,7.31,7.72,7.2,7.51,25500,292.4,308.8,288.0,300.4,637.5,0.0,1.0
2007-03-09,7.15,7.38,7.15,7.15,21500,286.0,295.2,286.0,286.0,537.5,0.0,1.0
2007-03-12,7.33,7.54,7.0,7.14,7600,293.2,301.6,280.0,285.6,190,0.0,1.0
2007-03-13,7.2,7.24,7.149,7.149,1000,288.0,289.6,285.96,285.96,25,0.0,1.0
2007-03-14,7.046,7.1399,7.0,7.06,2800,281.84,285.596,280.0,282.4,70,0.0,1.0
2007-03-15,7.31,7.51,7.1637,7.1637,3000,292.4,300.4,286.548,286.548,75,0.0,1.0
2007-03-16,7.2999,7.31,7.23,7.3,2300,291.996,292.4,289.2,292.0,57.5,0.0,1.0
2007-03-19,7.56,7.57,7.25,7.26,19800,302.4,302.8,290.0,290.4,495,0.0,1.0
2007-03-20,7.51,7.63,7.32,7.45,14600,300.4,305.2,292.8,298.0,365,0.0,1.0
2007-03-21,7.71,7.79,7.47,7.62,16100,308.4,311.6,298.8,304.8,402.5,0.0,1.0
2007-03-22,7.72,8.07,7.71,7.8,14500,308.8,322.8,308.4,312.0,362.5,0.0,1.0
2007-03-23,7.71,7.7501,7.69,7.71,7800,308.4,310.004,307.6,308.4,195,0.0,1.0
2007-03-26,7.7842,7.79,7.76,7.76,3600,311.368,311.6,310.4,310.4,90,0.0,1.0
2007-03-27,7.58,7.68,7.3,7.56,5700,303.2,307.2,292.0,302.4,142.5,0.0,1.0
2007-03-28,7.5,7.611,7.4,7.58,7400,300.0,304.44,296.0,303.2,185,0.0,1.0
2007-03-29,7.54,7.65,7.48,7.53,7800,301.6,306.0,299.2,301.2,195,0.0,1.0
2007-03-30,7.64,7.71,7.51,7.56,12000,305.6,308.4,300.4,302.4,300,0.0,1.0
2007-04-02,7.55,8.08,7.32,8.08,13700,302.0,323.2,292.8,323.2,342.5,0.0,1.0
2007-04-03,7.37,7.66,7.37,7.56,2800,294.8,306.4,294.8,302.4,70,0.0,1.0
2007-04-04,7.51,7.63,7.35,7.35,7500,300.4,305.2,294.0,294.0,187.5,0.0,1.0
2007-04-05,7.47,7.54,7.4,7.54,3400,298.8,301.6,296.0,301.6,85,0.0,1.0
2007-04-09,7.3,7.46,7.3,7.46,2200,292.0,298.4,292.0,298.4,55,0.0,1.0
2007-04-10,7.41,7.48,7.3,7.36,5600,296.4,299.2,292.0,294.4,140,0.0,1.0
2007-04-11,7.3,7.3935,7.3,7.3101,2600,292.0,295.74,292.0,292.404,65,0.0,1.0
2007-04-12,7.52,7.76,7.4001,7.5,18200,300.8,310.4,296.004,300.0,455,0.0,1.0
2007-04-13,7.35,7.61,7.33,7.61,5200,294.0,304.4,293.2,304.4,130,0.0,1.0
2007-04-16,7.6,7.83,7.3,7.3,30800,304.0,313.2,292.0,292.0,770,0.0,1.0
2007-04-17,7.5,7.6201,7.5,7.6106,7900,300.0,304.804,300.0,304.424,197.5,0.0,1.0
2007-04-18,7.49,7.49,7.36,7.45,7000,299.6,299.6,294.4,298.0,175,0.0,1.0
2007-04-19,7.25,7.43,7.25,7.35,5200,290.0,297.2,290.0,294.0,130,0.0,1.0
2007-04-20,7.35,7.5699,7.29,7.35,2000,294.0,302.796,291.6,294.0,50,0.0,1.0
2007-04-23,7.56,7.56,7.3901,7.3936,3500,302.4,302.4,295.604,295.744,87.5,0.0,1.0
2007-04-24,7.46,7.55,7.3301,7.51,4100,298.4,302.0,293.204,300.4,102.5,0.0,1.0
2007-04-25,7.29,7.39,7.05,7.39,13600,291.6,295.6,282.0,295.6,340,0.0,1.0
2007-04-26,7.36,7.56,7.1,7.3,18300,294.4,302.4,284.0,292.0,457.5,0.0,1.0
2007-04-27,7.47,7.47,7.15,7.15,2000,298.8,298.8,286.0,286.0,50,0.0,1.0
2007-04-30,7.43,7.6,7.25,7.44,7500,297.2,304.0,290.0,297.6,187.5,0.0,1.0
2007-05-01,7.34,7.57,7.25,7.57,3300,293.6,302.8,290.0,302.8,82.5,0.0,1.0
2007-05-02,8.56,9.77,7.2527,7.34,170500,342.4,390.8,290.108,293.6,4262.5,0.0,1.0
2007-05-03,8.08,8.65,7.9101,8.6,43900,323.2,346.0,316.404,344.0,1097.5,0.0,1.0
2007-05-04,8.0,8.1,7.7301,8.1,11500,320.0,324.0,309.204,324.0,287.5,0.0,1.0
2007-05-07,7.77,8.0,7.76,8.0,13000,310.8,320.0,310.4,320.0,325,0.0,1.0
2007-05-08,7.46,7.94,7.46,7.59,15400,298.4,317.6,298.4,303.6,385,0.0,1.0
2007-05-09,7.5199,7.6099,7.26,7.37,13000,300.796,304.396,290.4,294.8,325,0.0,1.0
2007-05-10,7.39,7.6,7.25,7.5,12900,295.6,304.0,290.0,300.0,322.5,0.0,1.0
2007-05-11,7.61,7.7299,7.4601,7.4601,23200,304.4,309.196,298.404,298.404,580,0.0,1.0
2007-05-14,7.51,7.9,7.51,7.59,9900,300.4,316.0,300.4,303.6,247.5,0.0,1.0
2007-05-15,7.25,7.47,7.25,7.47,9200,290.0,298.8,290.0,298.8,230,0.0,1.0
2007-05-16,7.2,7.35,7.2,7.35,9900,288.0,294.0,288.0,294.0,247.5,0.0,1.0
2007-05-17,7.1,7.61,7.06,7.08,21700,284.0,304.4,282.4,283.2,542.5,0.0,1.0
2007-05-18,7.08,7.15,7.04,7.15,8300,283.2,286.0,281.6,286.0,207.5,0.0,1.0
2007-05-21,7.239,7.474,7.05,7.05,7100,289.56,298.96,282.0,282.0,177.5,0.0,1.0
2007-05-22,7.23,7.4,7.18,7.39,9600,289.2,296.0,287.2,295.6,240,0.0,1.0
2007-05-23,7.302,7.3999,7.2001,7.28,5400,292.08,295.996,288.004,291.2,135,0.0,1.0
2007-05-24,7.09,7.24,7.06,7.24,11600,283.6,289.6,282.4,289.6,290,0.0,1.0
2007-05-25,7.1,7.11,7.08,7.1,6400,284.0,284.4,283.2,284.0,160,0.0,1.0
2007-05-29,7.15,7.173,7.0,7.12,3600,286.0,286.92,280.0,284.8,90,0.0,1.0
2007-05-30,7.01,7.1,7.0,7.1,7300,280.4,284.0,280.0,284.0,182.5,0.0,1.0
2007-05-31,7.01,7.06,7.0,7.0001,4200,280.4,282.4,280.0,280.004,105,0.0,1.0
2007-06-01,7.199,7.5,7.19,7.24,17900,287.96,300.0,287.6,289.6,447.5,0.0,1.0
2007-06-04,7.16,7.6,7.05,7.2,20700,286.4,304.0,282.0,288.0,517.5,0.0,1.0
2007-06-05,7.16,7.29,7.14,7.29,8400,286.4,291.6,285.6,291.6,210,0.0,1.0
2007-06-06,7.1,7.29,7.1,7.2118,4500,284.0,291.6,284.0,288.472,112.5,0.0,1.0
2007-06-07,7.11,7.18,7.035,7.15,5700,284.4,287.2,281.4,286.0,142.5,0.0,1.0
2007-06-08,7.1101,7.1799,7.1101,7.1618,700,284.404,287.196,284.404,286.472,17.5,0.0,1.0
2007-06-11,7.1,7.13,7.07,7.0975,2200,284.0,285.2,282.8,283.9,55,0.0,1.0
2007-06-12,7.1,7.2,7.05,7.19,4800,284.0,288.0,282.0,287.6,120,0.0,1.0
2007-06-13,7.05,7.16,7.03,7.05,3600,282.0,286.4,281.2,282.0,90,0.0,1.0
2007-06-14,7.15,7.31,7.1,7.1,5400,286.0,292.4,284.0,284.0,135,0.0,1.0
2007-06-15,7.37,7.6,7.02,7.3,16300,294.8,304.0,280.8,292.0,407.5,0.0,1.0
2007-06-18,7.5,7.55,7.24,7.25,23600,300.0,302.0,289.6,290.0,590,0.0,1.0
2007-06-19,8.03,8.45,7.17,7.55,104200,321.2,338.0,286.8,302.0,2605,0.0,1.0
2007-06-20,7.53,8.75,7.52,8.12,143900,301.2,350.0,300.8,324.8,3597.5,0.0,1.0
2007-06-21,7.74,7.98,7.46,7.5,15000,309.6,319.2,298.4,300.0,375,0.0,1.0
2007-06-22,7.74,7.95,7.62,7.62,5600,309.6,318.0,304.8,304.8,140,0.0,1.0
2007-06-25,7.79,7.87,7.5,7.7,24400,311.6,314.8,300.0,308.0,610,0.0,1.0
2007-06-26,7.36,7.82,7.33,7.72,29200,294.4,312.8,293.2,308.8,730,0.0,1.0
2007-06-27,7.33,7.37,7.2901,7.37,5300,293.2,294.8,291.604,294.8,132.5,0.0,1.0
2007-06-28,7.39,7.54,7.3182,7.34,13000,295.6,301.6,292.728,293.6,325,0.0,1.0
2007-06-29,7.35,7.6,7.26,7.26,9300,294.0,304.0,290.4,290.4,232.5,0.0,1.0
2007-07-02,7.77,7.87,7.57,7.87,12200,310.8,314.8,302.8,314.8,305,0.0,1.0
2007-07-03,7.8,8.5,7.7,7.7999,32700,312.0,340.0,308.0,311.996,817.5,0.0,1.0
2007-07-05,8.3201,8.4,7.88,7.88,31900,332.804,336.0,315.2,315.2,797.5,0.0,1.0
2007-07-06,9.95,10.6,8.31,8.31,568000,398.0,424.0,332.4,332.4,14200,0.0,1.0
2007-07-09,11.3899,12.9899,10.75,10.93,891900,455.596,519.596,430.0,437.2,22297.5,0.0,1.0
2007-07-10,10.57,11.8,10.32,11.64,329100,422.8,472.0,412.8,465.6,8227.5,0.0,1.0
2007-07-11,10.24,10.79,10.0,10.79,134200,409.6,431.6,400.0,431.6,3355,0.0,1.0
2007-07-12,9.85,10.17,9.54,10.17,154600,394.0,406.8,381.6,406.8,3865,0.0,1.0
2007-07-13,10.71,11.36,9.61,10.05,449300,428.4,454.4,384.4,402.0,11232.5,0.0,1.0
2007-07-16,10.05,10.7,9.9,10.7,141100,402.0,428.0,396.0,428.0,3527.5,0.0,1.0
2007-07-17,9.23,10.0099,9.17,9.88,198600,369.2,400.396,366.8,395.2,4965,0.0,1.0
2007-07-18,9.86,9.94,9.0,9.15,110900,394.4,397.6,360.0,366.0,2772.5,0.0,1.0
2007-07-19,9.6,10.15,9.51,9.96,73200,384.0,406.0,380.4,398.4,1830,0.0,1.0
2007-07-20,9.26,9.99,9.0,9.88,108800,370.4,399.6,360.0,395.2,2720,0.0,1.0
2007-07-23,9.05,9.31,8.74,9.31,96200,362.0,372.4,349.6,372.4,2405,0.0,1.0
2007-07-24,8.6999,8.91,8.58,8.91,54900,347.996,356.4,343.2,356.4,1372.5,0.0,1.0
2007-07-25,8.38,8.812,8.25,8.7,65300,335.2,352.48,330.0,348.0,1632.5,0.0,1.0
2007-07-26,8.8,9.0,8.33,8.4,75000,352.0,360.0,333.2,336.0,1875,0.0,1.0
2007-07-27,8.6601,9.08,8.6601,8.9,52600,346.404,363.2,346.404,356.0,1315,0.0,1.0
2007-07-30,8.55,9.0,8.4,8.87,66500,342.0,360.0,336.0,354.8,1662.5,0.0,1.0
2007-07-31,8.51,9.0,8.4,9.0,54200,340.4,360.0,336.0,360.0,1355,0.0,1.0
2007-08-01,8.65,8.9599,8.57,8.7,30600,346.0,358.396,342.8,348.0,765,0.0,1.0
2007-08-02,8.98,9.1,8.71,9.0,56900,359.2,364.0,348.4,360.0,1422.5,0.0,1.0
2007-08-03,8.57,9.0666,8.43,9.0,100300,342.8,362.664,337.2,360.0,2507.5,0.0,1.0
2007-08-06,8.4,8.78,8.35,8.78,56500,336.0,351.2,334.0,351.2,1412.5,0.0,1.0
2007-08-07,8.95,8.96,8.3,8.35,25000,358.0,358.4,332.0,334.0,625,0.0,1.0
2007-08-08,8.5,9.46,8.46,9.02,139800,340.0,378.4,338.4,360.8,3495,0.0,1.0
2007-08-09,8.5,8.7899,8.47,8.71,44000,340.0,351.596,338.8,348.4,1100,0.0,1.0
2007-08-10,8.5,8.65,8.5,8.64,32000,340.0,346.0,340.0,345.6,800,0.0,1.0
2007-08-13,8.5099,8.8803,8.5,8.84,28500,340.396,355.212,340.0,353.6,712.5,0.0,1.0
2007-08-14,8.53,8.6701,8.48,8.63,31300,341.2,346.804,339.2,345.2,782.5,0.0,1.0
2007-08-15,8.6,8.96,8.51,8.6,42700,344.0,358.4,340.4,344.0,1067.5,0.0,1.0
2007-08-16,8.5,8.83,8.48,8.48,47800,340.0,353.2,339.2,339.2,1195,0.0,1.0
2007-08-17,8.6,8.7485,8.6,8.7,17000,344.0,349.94,344.0,348.0,425,0.0,1.0
2007-08-20,8.96,8.96,8.72,8.72,42100,358.4,358.4,348.8,348.8,1052.5,0.0,1.0
2007-08-21,9.38,9.4,8.86,9.1,61900,375.2,376.0,354.4,364.0,1547.5,0.0,1.0
2007-08-22,9.73,9.9399,9.3,9.45,125200,389.2,397.596,372.0,378.0,3130,0.0,1.0
2007-08-23,9.75,9.978,9.07,9.45,76200,390.0,399.12,362.8,378.0,1905,0.0,1.0
2007-08-24,10.0,10.33,9.8,9.87,85000,400.0,413.2,392.0,394.8,2125,0.0,1.0
2007-08-27,10.77,10.98,10.14,10.5,93500,430.8,439.2,405.6,420.0,2337.5,0.0,1.0
2007-08-28,10.62,11.3,10.5,10.89,157500,424.8,452.0,420.0,435.6,3937.5,0.0,1.0
2007-08-29,11.05,11.2,10.3701,10.72,100600,442.0,448.0,414.804,428.8,2515,0.0,1.0
2007-08-30,10.78,11.24,10.45,11.24,85100,431.2,449.6,418.0,449.6,2127.5,0.0,1.0
2007-08-31,10.63,11.02,10.39,11.0,41900,425.2,440.8,415.6,440.0,1047.5,0.0,1.0
2007-09-04,10.17,10.56,10.08,10.53,61800,406.8,422.4,403.2,421.2,1545,0.0,1.0
2007-09-05,11.58,11.73,10.25,10.25,186200,463.2,469.2,410.0,410.0,4655,0.0,1.0
2007-09-06,11.22,11.95,11.22,11.57,55800,448.8,478.0,448.8,462.8,1395,0.0,1.0
2007-09-07,10.83,11.57,10.68,11.2,63700,433.2,462.8,427.2,448.0,1592.5,0.0,1.0
2007-09-10,10.96,11.21,10.74,10.75,48500,438.4,448.4,429.6,430.0,1212.5,0.0,1.0
2007-09-11,10.32,11.15,10.3,11.1,48200,412.8,446.0,412.0,444.0,1205,0.0,1.0
2007-09-12,10.13,10.45,10.13,10.3,41600,405.2,418.0,405.2,412.0,1040,0.0,1.0
2007-09-13,10.25,10.99,10.0,10.99,36500,410.0,439.6,400.0,439.6,912.5,0.0,1.0
2007-09-14,10.58,10.68,10.15,10.32,33100,423.2,427.2,406.0,412.8,827.5,0.0,1.0
2007-09-17,10.75,10.8499,10.45,10.58,21100,430.0,433.996,418.0,423.2,527.5,0.0,1.0
2007-09-18,10.63,11.25,10.16,11.02,60900,425.2,450.0,406.4,440.8,1522.5,0.0,1.0
2007-09-19,10.63,10.9,10.6,10.9,34600,425.2,436.0,424.0,436.0,865,0.0,1.0
2007-09-20,10.32,10.9,10.15,10.8,60100,412.8,436.0,406.0,432.0,1502.5,0.0,1.0
2007-09-21,10.19,10.7499,10.01,10.33,50100,407.6,429.996,400.4,413.2,1252.5,0.0,1.0
2007-09-24,14.4,14.57,10.2301,10.31,869200,576.0,582.8,409.204,412.4,21730,0.0,1.0
2007-09-25,14.56,16.0,13.11,14.4,1078500,582.4,640.0,524.4,576.0,26962.5,0.0,1.0
2007-09-26,14.27,15.3,13.8,14.71,314300,570.8,612.0,552.0,588.4,7857.5,0.0,1.0
2007-09-27,13.35,14.8199,13.0,14.36,203000,534.0,592.796,520.0,574.4,5075,0.0,1.0
2007-09-28,13.3,13.75,13.0,13.31,122300,532.0,550.0,520.0,532.4,3057.5,0.0,1.0
2007-10-01,15.9499,16.45,13.9,13.9,767000,637.996,658.0,556.0,556.0,19175,0.0,1.0
2007-10-02,27.85,27.8999,16.27,16.95,3647600,1114.0,1115.996,650.8,678.0,91190,0.0,1.0
2007-10-03,39.2499,48.88,25.25,27.0,8777500,1569.996,1955.2,1010.0,1080.0,219437.5,0.0,1.0
2007-10-04,44.26,50.39,42.05,45.87,6390000,1770.4,2015.6,1682.0,1834.8,159750,0.0,1.0
2007-10-05,39.7501,49.75,38.25,48.35,3569400,1590.004,1990.0,1530.0,1934.0,89235,0.0,1.0
2007-10-08,35.35,39.7,34.6,36.76,1953900,1414.0,1588.0,1384.0,1470.4,48847.5,0.0,1.0
2007-10-09,36.65,38.4,35.78,37.07,1245600,1466.0,1536.0,1431.2,1482.8,31140,0.0,1.0
2007-10-10,42.5,45.0,38.55,40.25,2698300,1700.0,1800.0,1542.0,1610.0,67457.5,0.0,1.0
2007-10-11,39.0,44.99,37.33,44.54,1470400,1560.0,1799.6,1493.2,1781.6,36760,0.0,1.0
2007-10-12,39.75,41.3199,37.27,38.75,620500,1590.0,1652.796,1490.8,1550.0,15512.5,0.0,1.0
2007-10-15,38.84,40.7499,37.27,40.5,420600,1553.6,1629.996,1490.8,1620.0,10515,0.0,1.0
2007-10-16,37.0,38.67,36.2001,37.8,635900,1480.0,1546.8,1448.004,1512.0,15897.5,0.0,1.0
2007-10-17,35.74,38.6,34.85,37.7,427800,1429.6,1544.0,1394.0,1508.0,10695,0.0,1.0
2007-10-18,37.25,37.75,33.4501,33.81,510500,1490.0,1510.0,1338.004,1352.4,12762.5,0.0,1.0
2007-10-19,34.1,36.49,34.0,35.8,316600,1364.0,1459.6,1360.0,1432.0,7915,0.0,1.0
2007-10-22,34.72,35.0,31.82,33.1,333500,1388.8,1400.0,1272.8,1324.0,8337.5,0.0,1.0
2007-10-23,35.26,36.0,34.18,35.26,216300,1410.4,1440.0,1367.2,1410.4,5407.5,0.0,1.0
2007-10-24,32.97,34.49,32.11,34.37,259000,1318.8,1379.6,1284.4,1374.8,6475,0.0,1.0
2007-10-25,30.99,32.88,30.33,32.39,280300,1239.6,1315.2,1213.2,1295.6,7007.5,0.0,1.0
2007-10-26,32.89,34.81,30.99,31.54,620400,1315.6,1392.4,1239.6,1261.6,15510,0.0,1.0
2007-10-29,31.28,34.21,31.17,33.55,337700,1251.2,1368.4,1246.8,1342.0,8442.5,0.0,1.0
2007-10-30,31.14,32.5899,30.8801,31.11,171400,1245.6,1303.596,1235.204,1244.4,4285,0.0,1.0
2007-10-31,29.55,31.5899,29.15,31.1,395100,1182.0,1263.596,1166.0,1244.0,9877.5,0.0,1.0
2007-11-01,27.66,29.59,27.4,29.59,284400,1106.4,1183.6,1096.0,1183.6,7110,0.0,1.0
2007-11-02,27.0,27.89,25.8,27.64,260000,1080.0,1115.6,1032.0,1105.6,6500,0.0,1.0
2007-11-05,24.73,27.0,24.73,26.44,212800,989.2,1080.0,989.2,1057.6,5320,0.0,1.0
2007-11-06,26.2,26.97,23.59,24.68,380700,1048.0,1078.8,943.6,987.2,9517.5,0.0,1.0
2007-11-07,25.47,28.45,25.1,25.99,412800,1018.8,1138.0,1004.0,1039.6,10320,0.0,1.0
2007-11-08,22.66,25.69,21.6,25.45,202900,906.4,1027.6,864.0,1018.0,5072.5,0.0,1.0
2007-11-09,21.21,22.61,21.21,21.65,143200,848.4,904.4,848.4,866.0,3580,0.0,1.0
2007-11-12,19.76,21.73,19.3,21.2,146200,790.4,869.2,772.0,848.0,3655,0.0,1.0
2007-11-13,20.71,21.84,19.41,20.2,314400,828.4,873.6,776.4,808.0,7860,0.0,1.0
2007-11-14,20.21,21.942,20.03,21.5,159700,808.4,877.68,801.2,860.0,3992.5,0.0,1.0
2007-11-15,18.85,20.58,18.7,20.58,116400,754.0,823.2,748.0,823.2,2910,0.0,1.0
2007-11-16,18.6,19.89,18.11,19.54,104900,744.0,795.6,724.4,781.6,2622.5,0.0,1.0
2007-11-19,17.1,18.77,16.82,18.16,148000,684.0,750.8,672.8,726.4,3700,0.0,1.0
2007-11-20,17.37,18.65,17.03,17.12,181600,694.8,746.0,681.2,684.8,4540,0.0,1.0
2007-11-21,15.84,16.83,15.74,16.56,214500,633.6,673.2,629.6,662.4,5362.5,0.0,1.0
2007-11-23,16.23,16.88,15.66,16.06,139600,649.2,675.2,626.4,642.4,3490,0.0,1.0
2007-11-26,16.37,17.7,16.07,16.3,197000,654.8,708.0,642.8,652.0,4925,0.0,1.0
2007-11-27,15.71,16.902,15.53,16.37,149100,628.4,676.08,621.2,654.8,3727.5,0.0,1.0
2007-11-28,18.83,19.19,16.0,16.0,535500,753.2,767.6,640.0,640.0,13387.5,0.0,1.0
2007-11-29,17.97,19.44,17.41,17.43,323200,718.8,777.6,696.4,697.2,8080,0.0,1.0
2007-11-30,18.41,19.59,18.03,19.5,230000,736.4,783.6,721.2,780.0,5750,0.0,1.0
2007-12-03,17.83,18.628,17.11,18.5,168700,713.2,745.12,684.4,740.0,4217.5,0.0,1.0
2007-12-04,16.73,17.7,16.51,17.7,139100,669.2,708.0,660.4,708.0,3477.5,0.0,1.0
2007-12-05,16.73,16.73,16.73,16.73,4431000,669.2,669.2,669.2,669.2,110775,0.0,1.0
2007-12-06,26.7,32.85,26.26,31.37,3700000,1068.0,1314.0,1050.4,1254.8,92500,0.0,1.0
2007-12-07,26.8,31.9,24.0901,26.0,3681200,1072.0,1276.0,963.604,1040.0,92030,0.0,1.0
2007-12-10,28.68,31.75,26.92,27.4,2292800,1147.2,1270.0,1076.8,1096.0,57320,0.0,1.0
2007-12-11,28.2,32.44,28.0,29.07,2205300,1128.0,1297.6,1120.0,1162.8,55132.5,0.0,1.0
2007-12-12,28.07,30.75,27.3201,30.0,870800,1122.8,1230.0,1092.804,1200.0,21770,0.0,1.0
2007-12-13,25.36,27.4999,24.55,27.0,575300,1014.4,1099.996,982.0,1080.0,14382.5,0.0,1.0
2007-12-14,25.07,27.27,24.09,25.25,510700,1002.8,1090.8,963.6,1010.0,12767.5,0.0,1.0
2007-12-17,23.21,25.0,23.06,24.7,279700,928.4,1000.0,922.4,988.0,6992.5,0.0,1.0
2007-12-18,22.6,24.75,22.42,24.2,222500,904.0,990.0,896.8,968.0,5562.5,0.0,1.0
2007-12-19,24.6,26.88,22.61,23.08,995200,984.0,1075.2,904.4,923.2,24880,0.0,1.0
2007-12-20,23.14,26.3899,23.0,25.2,391500,925.6,1055.596,920.0,1008.0,9787.5,0.0,1.0
2007-12-21,23.9,24.52,23.3,24.2,267000,956.0,980.8,932.0,968.0,6675,0.0,1.0
2007-12-24,24.28,24.4599,23.9,23.9,101300,971.2,978.396,956.0,956.0,2532.5,0.0,1.0
2007-12-26,27.15,27.5,23.05,24.28,931100,1086.0,1100.0,922.0,971.2,23277.5,0.0,1.0
2007-12-27,25.23,28.25,25.0,26.63,817900,1009.2,1130.0,1000.0,1065.2,20447.5,0.0,1.0
2007-12-28,25.3,26.49,24.37,25.7,371200,1012.0,1059.6,974.8,1028.0,9280,0.0,1.0
2007-12-31,24.14,25.4899,24.0,24.93,232600,965.6,1019.596,960.0,997.2,5815,0.0,1.0
2008-01-02,24.01,24.89,23.38,24.2,135000,960.4,995.6,935.2,968.0,3375,0.0,1.0
2008-01-03,24.15,25.5,23.67,24.17,272900,966.0,1020.0,946.8,966.8,6822.5,0.0,1.0
2008-01-04,22.64,23.77,22.53,23.77,260100,905.6,950.8,901.2,950.8,6502.5,0.0,1.0
2008-01-07,21.5,23.08,21.0,22.8,274100,860.0,923.2,840.0,912.0,6852.5,0.0,1.0
2008-01-08,21.01,22.99,21.0,21.75,273400,840.4,919.6,840.0,870.0,6835,0.0,1.0
2008-01-09,21.65,21.96,20.38,21.66,189900,866.0,878.4,815.2,866.4,4747.5,0.0,1.0
2008-01-10,22.35,22.75,20.7,21.16,293600,894.0,910.0,828.0,846.4,7340,0.0,1.0
2008-01-11,21.55,23.4,21.1,22.4,428500,862.0,936.0,844.0,896.0,10712.5,0.0,1.0
2008-01-14,21.7,22.47,21.52,21.66,94900,868.0,898.8,860.8,866.4,2372.5,0.0,1.0
2008-01-15,19.99,21.2,19.5,21.19,170600,799.6,848.0,780.0,847.6,4265,0.0,1.0
2008-01-16,17.69,19.49,16.8,19.49,372600,707.6,779.6,672.0,779.6,9315,0.0,1.0
2008-01-17,16.92,18.39,16.09,17.89,178100,676.8,735.6,643.6,715.6,4452.5,0.0,1.0
2008-01-18,16.49,17.35,16.31,17.25,87900,659.6,694.0,652.4,690.0,2197.5,0.0,1.0
2008-01-22,16.14,16.842,15.17,15.52,276600,645.6,673.68,606.8,620.8,6915,0.0,1.0
2008-01-23,16.74,17.21,15.5,15.5,244900,669.6,688.4,620.0,620.0,6122.5,0.0,1.0
2008-01-24,17.55,18.1499,16.6,16.74,303200,702.0,725.996,664.0,669.6,7580,0.0,1.0
2008-01-25,17.35,19.25,17.22,18.67,290100,694.0,770.0,688.8,746.8,7252.5,0.0,1.0
2008-01-28,16.96,17.3,16.26,17.0,149900,678.4,692.0,650.4,680.0,3747.5,0.0,1.0
2008-01-29,17.98,18.31,16.57,17.19,190500,719.2,732.4,662.8,687.6,4762.5,0.0,1.0
2008-01-30,18.21,19.4899,18.0,18.31,297600,728.4,779.596,720.0,732.4,7440,0.0,1.0
2008-01-31,18.84,19.5,18.2,18.2,206800,753.6,780.0,728.0,728.0,5170,0.0,1.0
2008-02-01,18.8,19.37,18.51,18.85,97700,752.0,774.8,740.4,754.0,2442.5,0.0,1.0
2008-02-04,22.95,24.4,18.89,18.99,1028100,918.0,976.0,755.6,759.6,25702.5,0.0,1.0
2008-02-05,20.2,22.49,20.06,22.49,337400,808.0,899.6,802.4,899.6,8435,0.0,1.0
2008-02-06,20.96,23.0,20.3,20.91,523800,838.4,920.0,812.0,836.4,13095,0.0,1.0
2008-02-07,21.41,23.83,20.26,21.27,691200,856.4,953.2,810.4,850.8,17280,0.0,1.0
2008-02-08,22.25,23.19,21.2,21.41,302900,890.0,927.6,848.0,856.4,7572.5,0.0,1.0
2008-02-11,22.98,23.5,21.5,22.16,296600,919.2,940.0,860.0,886.4,7415,0.0,1.0
2008-02-12,23.34,25.4,23.0,23.5,699700,933.6,1016.0,920.0,940.0,17492.5,0.0,1.0
2008-02-13,25.0,25.13,23.8,23.8,362900,1000.0,1005.2,952.0,952.0,9072.5,0.0,1.0
2008-02-14,23.64,25.6599,23.5,25.5,216400,945.6,1026.396,940.0,1020.0,5410,0.0,1.0
2008-02-15,22.67,23.6,22.38,23.6,183200,906.8,944.0,895.2,944.0,4580,0.0,1.0
2008-02-19,22.86,24.0,22.63,23.4899,164400,914.4,960.0,905.2,939.596,4110,0.0,1.0
2008-02-20,21.63,22.8,21.52,22.8,149600,865.2,912.0,860.8,912.0,3740,0.0,1.0
2008-02-21,21.96,23.49,21.73,22.1,189600,878.4,939.6,869.2,884.0,4740,0.0,1.0
2008-02-22,22.3,23.19,21.6901,22.47,192300,892.0,927.6,867.604,898.8,4807.5,0.0,1.0
2008-02-25,23.9,24.28,22.26,22.6,510600,956.0,971.2,890.4,904.0,12765,0.0,1.0
2008-02-26,24.81,25.9,23.8,23.9,541800,992.4,1036.0,952.0,956.0,13545,0.0,1.0
2008-02-27,24.14,25.88,23.8,24.37,331600,965.6,1035.2,952.0,974.8,8290,0.0,1.0
2008-02-28,23.76,24.5199,23.42,24.15,135300,950.4,980.796,936.8,966.0,3382.5,0.0,1.0
2008-02-29,26.3,28.95,22.8,23.1,1350800,1052.0,1158.0,912.0,924.0,33770,0.0,1.0
2008-03-03,24.17,26.66,23.32,26.4,457300,966.8,1066.4,932.8,1056.0,11432.5,0.0,1.0
2008-03-04,23.19,25.16,22.61,23.87,327900,927.6,1006.4,904.4,954.8,8197.5,0.0,1.0
2008-03-05,23.7067,24.25,23.29,23.29,164900,948.268,970.0,931.6,931.6,4122.5,0.0,1.0
2008-03-06,22.37,24.22,22.15,24.0,133600,894.8,968.8,886.0,960.0,3340,0.0,1.0
2008-03-07,20.75,22.67,19.91,22.67,335300,830.0,906.8,796.4,906.8,8382.5,0.0,1.0
2008-03-10,18.62,20.66,18.54,20.43,205100,744.8,826.4,741.6,817.2,5127.5,0.0,1.0
2008-03-11,19.36,20.3,18.5,19.09,220700,774.4,812.0,740.0,763.6,5517.5,0.0,1.0
2008-03-12,19.1,19.26,18.56,19.26,118600,764.0,770.4,742.4,770.4,2965,0.0,1.0
2008-03-13,19.37,19.5399,18.13,18.61,147600,774.8,781.596,725.2,744.4,3690,0.0,1.0
2008-03-14,18.91,19.812,18.5,19.42,84600,756.4,792.48,740.0,776.8,2115,0.0,1.0
2008-03-17,17.23,18.078,17.0,17.95,173400,689.2,723.12,680.0,718.0,4335,0.0,1.0
2008-03-18,18.16,18.3899,17.28,17.28,138700,726.4,735.596,691.2,691.2,3467.5,0.0,1.0
2008-03-19,16.48,18.9,16.48,18.16,165500,659.2,756.0,659.2,726.4,4137.5,0.0,1.0
2008-03-20,16.81,17.6399,16.1,16.48,136100,672.4,705.596,644.0,659.2,3402.5,0.0,1.0
2008-03-24,18.01,18.15,17.0,17.01,156000,720.4,726.0,680.0,680.4,3900,0.0,1.0
2008-03-25,18.75,18.88,17.62,17.95,174000,750.0,755.2,704.8,718.0,4350,0.0,1.0
2008-03-26,19.46,20.1,18.13,18.55,258900,778.4,804.0,725.2,742.0,6472.5,0.0,1.0
2008-03-27,19.23,20.16,19.05,19.55,114800,769.2,806.4,762.0,782.0,2870,0.0,1.0
2008-03-28,18.52,19.5,18.38,19.25,95900,740.8,780.0,735.2,770.0,2397.5,0.0,1.0
2008-03-31,17.69,18.44,17.56,18.44,90400,707.6,737.6,702.4,737.6,2260,0.0,1.0
2008-04-01,18.49,18.88,17.91,18.48,107000,739.6,755.2,716.4,739.2,2675,0.0,1.0
2008-04-02,18.8,19.49,18.37,18.98,122100,752.0,779.6,734.8,759.2,3052.5,0.0,1.0
2008-04-03,20.0,20.87,18.7,18.95,304200,800.0,834.8,748.0,758.0,7605,0.0,1.0
2008-04-04,21.59,22.3,19.83,19.91,297700,863.6,892.0,793.2,796.4,7442.5,0.0,1.0
2008-04-07,21.63,23.33,21.0,22.5,239800,865.2,933.2,840.0,900.0,5995,0.0,1.0
2008-04-08,20.71,21.65,20.11,21.65,84300,828.4,866.0,804.4,866.0,2107.5,0.0,1.0
2008-04-09,19.97,21.0,19.77,20.58,58300,798.8,840.0,790.8,823.2,1457.5,0.0,1.0
2008-04-10,19.94,19.9899,19.23,19.86,38700,797.6,799.596,769.2,794.4,967.5,0.0,1.0
2008-04-11,19.12,19.6776,18.81,19.5,68100,764.8,787.104,752.4,780.0,1702.5,0.0,1.0
2008-04-14,19.18,19.96,18.36,19.96,75900,767.2,798.4,734.4,798.4,1897.5,0.0,1.0
2008-04-15,19.4,19.9,18.56,19.18,66600,776.0,796.0,742.4,767.2,1665,0.0,1.0
2008-04-16,20.27,20.92,19.54,19.54,127300,810.8,836.8,781.6,781.6,3182.5,0.0,1.0
2008-04-17,19.75,20.42,19.7,20.06,42100,790.0,816.8,788.0,802.4,1052.5,0.0,1.0
2008-04-18,19.96,20.3599,19.51,20.35,61100,798.4,814.396,780.4,814.0,1527.5,0.0,1.0
2008-04-21,21.75,21.85,20.1,20.29,229000,870.0,874.0,804.0,811.6,5725,0.0,1.0
2008-04-22,21.0,22.2,20.55,22.0,88800,840.0,888.0,822.0,880.0,2220,0.0,1.0
2008-04-23,22.93,23.0,20.8001,21.0,347900,917.2,920.0,832.004,840.0,8697.5,0.0,1.0
2008-04-24,22.88,23.8,21.58,23.35,284700,915.2,952.0,863.2,934.0,7117.5,0.0,1.0
2008-04-25,22.8,23.07,22.128,22.88,76700,912.0,922.8,885.12,915.2,1917.5,0.0,1.0
2008-04-28,22.5,23.45,22.2,22.8,131100,900.0,938.0,888.0,912.0,3277.5,0.0,1.0
2008-04-29,21.93,22.68,21.39,22.48,144700,877.2,907.2,855.6,899.2,3617.5,0.0,1.0
2008-04-30,21.3,22.21,20.34,21.9,66300,852.0,888.4,813.6,876.0,1657.5,0.0,1.0
2008-05-01,21.2901,21.944,21.0,21.3,76900,851.604,877.76,840.0,852.0,1922.5,0.0,1.0
2008-05-02,22.78,22.85,21.53,21.76,180900,911.2,914.0,861.2,870.4,4522.5,0.0,1.0
2008-05-05,24.61,25.27,23.0,23.37,645600,984.4,1010.8,920.0,934.8,16140,0.0,1.0
2008-05-06,24.89,25.85,24.18,25.05,400200,995.6,1034.0,967.2,1002.0,10005,0.0,1.0
2008-05-07,23.0,24.9,22.94,24.9,154300,920.0,996.0,917.6,996.0,3857.5,0.0,1.0
2008-05-08,23.1,23.766,22.82,23.02,73700,924.0,950.64,912.8,920.8,1842.5,0.0,1.0
2008-05-09,22.68,23.052,22.5,22.77,73400,907.2,922.08,900.0,910.8,1835,0.0,1.0
2008-05-12,23.33,23.6899,22.2801,22.68,57800,933.2,947.596,891.204,907.2,1445,0.0,1.0
2008-05-13,22.8,23.96,22.74,23.3,89300,912.0,958.4,909.6,932.0,2232.5,0.0,1.0
2008-05-14,23.4321,24.5,22.6,22.86,202500,937.284,980.0,904.0,914.4,5062.5,0.0,1.0
2008-05-15,23.31,24.1,22.93,24.06,77700,932.4,964.0,917.2,962.4,1942.5,0.0,1.0
2008-05-16,24.1,24.8,23.2,23.93,131400,964.0,992.0,928.0,957.2,3285,0.0,1.0
2008-05-19,24.52,27.4,23.54,24.8,1008800,980.8,1096.0,941.6,992.0,25220,0.0,1.0
2008-05-20,24.4,24.82,24.0,24.07,202900,976.0,992.8,960.0,962.8,5072.5,0.0,1.0
2008-05-21,24.2,25.6,24.0,24.66,227600,968.0,1024.0,960.0,986.4,5690,0.0,1.0
2008-05-22,22.37,24.64,22.28,24.29,188200,894.8,985.6,891.2,971.6,4705,0.0,1.0
2008-05-23,22.18,23.05,21.55,23.0,106000,887.2,922.0,862.0,920.0,2650,0.0,1.0
2008-05-27,22.19,22.9399,21.56,22.02,80200,887.6,917.596,862.4,880.8,2005,0.0,1.0
2008-05-28,22.76,22.97,22.02,22.4,97700,910.4,918.8,880.8,896.0,2442.5,0.0,1.0
2008-05-29,22.23,22.7,22.1,22.7,66600,889.2,908.0,884.0,908.0,1665,0.0,1.0
2008-05-30,22.58,23.4,22.18,22.18,72800,903.2,936.0,887.2,887.2,1820,0.0,1.0
2008-06-02,21.352,22.91,21.086,22.5,169200,854.08,916.4,843.44,900.0,4230,0.0,1.0
2008-06-03,21.03,22.19,20.69,21.4,140500,841.2,887.6,827.6,856.0,3512.5,0.0,1.0
2008-06-04,19.06,19.9,18.61,19.9,258200,762.4,796.0,744.4,796.0,6455,0.0,1.0
2008-06-05,19.05,19.8,18.71,18.9,122000,762.0,792.0,748.4,756.0,3050,0.0,1.0
2008-06-06,18.49,19.5536,18.4,18.86,102500,739.6,782.144,736.0,754.4,2562.5,0.0,1.0
2008-06-09,17.87,18.818,17.6,18.6,85400,714.8,752.72,704.0,744.0,2135,0.0,1.0
2008-06-10,17.41,17.818,17.2,17.64,92800,696.4,712.72,688.0,705.6,2320,0.0,1.0
2008-06-11,17.03,17.47,17.02,17.25,63700,681.2,698.8,680.8,690.0,1592.5,0.0,1.0
2008-06-12,16.82,17.49,16.56,17.07,100900,672.8,699.6,662.4,682.8,2522.5,0.0,1.0
2008-06-13,17.03,17.3,16.8,16.96,63800,681.2,692.0,672.0,678.4,1595,0.0,1.0
2008-06-16,18.51,18.6724,17.04,17.04,123300,740.4,746.896,681.6,681.6,3082.5,0.0,1.0
2008-06-17,18.56,19.5,18.5,19.3,97600,742.4,780.0,740.0,772.0,2440,0.0,1.0
2008-06-18,18.81,19.17,18.33,18.53,82300,752.4,766.8,733.2,741.2,2057.5,0.0,1.0
2008-06-19,19.76,20.97,18.9,18.9,248200,790.4,838.8,756.0,756.0,6205,0.0,1.0
2008-06-20,18.933,19.57,18.7,19.03,86200,757.32,782.8,748.0,761.2,2155,0.0,1.0
2008-06-23,18.72,19.54,18.62,18.99,39800,748.8,781.6,744.8,759.6,995,0.0,1.0
2008-06-24,17.75,18.6,17.75,18.51,46400,710.0,744.0,710.0,740.4,1160,0.0,1.0
2008-06-25,17.91,18.25,17.71,17.88,60900,716.4,730.0,708.4,715.2,1522.5,0.0,1.0
2008-06-26,17.16,17.928,16.88,17.75,69500,686.4,717.12,675.2,710.0,1737.5,0.0,1.0
2008-06-27,16.55,17.333,16.25,17.03,61100,662.0,693.32,650.0,681.2,1527.5,0.0,1.0
2008-06-30,17.54,17.72,16.55,16.95,99900,701.6,708.8,662.0,678.0,2497.5,0.0,1.0
2008-07-01,16.97,17.6,16.51,17.6,49300,678.8,704.0,660.4,704.0,1232.5,0.0,1.0
2008-07-02,17.15,18.29,16.73,17.0,61500,686.0,731.6,669.2,680.0,1537.5,0.0,1.0
2008-07-03,16.056,17.15,15.81,17.15,93800,642.24,686.0,632.4,686.0,2345,0.0,1.0
2008-07-07,16.19,16.779,15.81,16.04,96800,647.6,671.16,632.4,641.6,2420,0.0,1.0
2008-07-08,16.35,16.48,15.81,16.15,30400,654.0,659.2,632.4,646.0,760,0.0,1.0
2008-07-09,16.33,17.46,16.23,16.5,58400,653.2,698.4,649.2,660.0,1460,0.0,1.0
2008-07-10,16.73,17.3,16.0,16.29,46200,669.2,692.0,640.0,651.6,1155,0.0,1.0
2008-07-11,16.34,16.53,16.06,16.51,28700,653.6,661.2,642.4,660.4,717.5,0.0,1.0
2008-07-14,16.57,17.13,16.35,16.51,53500,662.8,685.2,654.0,660.4,1337.5,0.0,1.0
2008-07-15,16.9,16.9899,15.808,16.3,70100,676.0,679.596,632.32,652.0,1752.5,0.0,1.0
2008-07-16,17.4,17.5,16.44,16.99,90700,696.0,700.0,657.6,679.6,2267.5,0.0,1.0
2008-07-17,16.66,17.83,16.54,17.83,60600,666.4,713.2,661.6,713.2,1515,0.0,1.0
2008-07-18,16.6,17.0,16.6,16.71,21400,664.0,680.0,664.0,668.4,535,0.0,1.0
2008-07-21,16.98,16.99,16.46,16.53,25600,679.2,679.6,658.4,661.2,640,0.0,1.0
2008-07-22,17.0,17.0,16.58,16.8,22000,680.0,680.0,663.2,672.0,550,0.0,1.0
2008-07-23,17.19,17.54,16.6,16.88,32400,687.6,701.6,664.0,675.2,810,0.0,1.0
2008-07-24,17.0,17.1981,16.74,17.15,27100,680.0,687.924,669.6,686.0,677.5,0.0,1.0
2008-07-25,17.2,17.3,16.63,16.76,15600,688.0,692.0,665.2,670.4,390,0.0,1.0
2008-07-28,17.0,17.25,16.76,17.25,16000,680.0,690.0,670.4,690.0,400,0.0,1.0
2008-07-29,17.2,17.25,16.5,17.02,31200,688.0,690.0,660.0,680.8,780,0.0,1.0
2008-07-30,17.5,17.74,16.88,17.33,23100,700.0,709.6,675.2,693.2,577.5,0.0,1.0
2008-07-31,17.25,17.6899,17.2,17.3,28900,690.0,707.596,688.0,692.0,722.5,0.0,1.0
2008-08-01,17.13,17.3347,16.81,17.24,25200,685.2,693.388,672.4,689.6,630,0.0,1.0
2008-08-04,16.5,17.46,16.5,17.46,34700,660.0,698.4,660.0,698.4,867.5,0.0,1.0
2008-08-05,16.3,16.75,16.19,16.5,44100,652.0,670.0,647.6,660.0,1102.5,0.0,1.0
2008-08-06,16.55,16.65,16.02,16.2,52500,662.0,666.0,640.8,648.0,1312.5,0.0,1.0
2008-08-07,16.44,16.61,16.11,16.11,22600,657.6,664.4,644.4,644.4,565,0.0,1.0
2008-08-08,16.0,16.64,15.5,16.64,43000,640.0,665.6,620.0,665.6,1075,0.0,1.0
2008-08-11,14.5,15.99,14.25,15.95,98200,580.0,639.6,570.0,638.0,2455,0.0,1.0
2008-08-12,15.53,15.8,14.3101,14.4,67600,621.2,632.0,572.404,576.0,1690,0.0,1.0
2008-08-13,16.57,17.47,14.92,15.72,152000,662.8,698.8,596.8,628.8,3800,0.0,1.0
2008-08-14,17.15,17.15,15.495,16.0225,100200,686.0,686.0,619.8,640.9,2505,0.0,1.0
2008-08-15,17.0,17.06,16.66,16.86,37000,680.0,682.4,666.4,674.4,925,0.0,1.0
2008-08-18,17.27,17.68,16.5,17.0,107400,690.8,707.2,660.0,680.0,2685,0.0,1.0
2008-08-19,17.38,17.72,16.5,16.5,57100,695.2,708.8,660.0,660.0,1427.5,0.0,1.0
2008-08-20,18.07,18.28,17.28,17.28,138100,722.8,731.2,691.2,691.2,3452.5,0.0,1.0
2008-08-21,17.94,18.42,17.5701,18.28,21100,717.6,736.8,702.804,731.2,527.5,0.0,1.0
2008-08-22,18.75,19.41,17.98,17.98,97300,750.0,776.4,719.2,719.2,2432.5,0.0,1.0
2008-08-25,18.5201,19.07,18.42,18.7,37300,740.804,762.8,736.8,748.0,932.5,0.0,1.0
2008-08-26,18.85,19.05,18.5301,18.5747,40800,754.0,762.0,741.204,742.988,1020,0.0,1.0
2008-08-27,18.68,19.0,18.6101,19.0,15300,747.2,760.0,744.404,760.0,382.5,0.0,1.0
2008-08-28,19.01,19.14,18.7601,18.92,38400,760.4,765.6,750.404,756.8,960,0.0,1.0
2008-08-29,18.94,19.09,18.7,18.7,29000,757.6,763.6,748.0,748.0,725,0.0,1.0
2008-09-02,18.9,19.04,18.5,19.01,44700,756.0,761.6,740.0,760.4,1117.5,0.0,1.0
2008-09-03,18.89,19.25,18.5,19.09,35600,755.6,770.0,740.0,763.6,890,0.0,1.0
2008-09-04,18.22,18.9999,18.1,18.52,42000,728.8,759.996,724.0,740.8,1050,0.0,1.0
2008-09-05,18.3,18.7,18.02,18.3,51100,732.0,748.0,720.8,732.0,1277.5,0.0,1.0
2008-09-08,18.02,18.806,17.87,18.03,23200,720.8,752.24,714.8,721.2,580,0.0,1.0
2008-09-09,16.56,17.98,16.5,17.95,70300,662.4,719.2,660.0,718.0,1757.5,0.0,1.0
2008-09-10,16.55,17.02,16.52,16.58,28900,662.0,680.8,660.8,663.2,722.5,0.0,1.0
2008-09-11,16.24,17.07,16.08,16.55,18300,649.6,682.8,643.2,662.0,457.5,0.0,1.0
2008-09-12,16.09,16.9061,16.09,16.2601,14100,643.6,676.244,643.6,650.404,352.5,0.0,1.0
2008-09-15,16.0,16.44,16.0,16.08,8100,640.0,657.6,640.0,643.2,202.5,0.0,1.0
2008-09-16,16.06,16.2099,15.91,15.93,23200,642.4,648.396,636.4,637.2,580,0.0,1.0
2008-09-17,15.04,16.0918,15.04,15.87,44400,601.6,643.672,601.6,634.8,1110,0.0,1.0
2008-09-18,15.2,15.408,14.64,15.14,60400,608.0,616.32,585.6,605.6,1510,0.0,1.0
2008-09-19,16.3,18.0,15.55,16.01,47200,652.0,720.0,622.0,640.4,1180,0.0,1.0
2008-09-22,16.42,16.78,16.42,16.51,15100,656.8,671.2,656.8,660.4,377.5,0.0,1.0
2008-09-23,16.1,17.05,16.0,17.05,13400,644.0,682.0,640.0,682.0,335,0.0,1.0
2008-09-24,16.47,16.78,15.8213,16.78,15300,658.8,671.2,632.852,671.2,382.5,0.0,1.0
2008-09-25,15.99,16.44,15.66,16.42,26100,639.6,657.6,626.4,656.8,652.5,0.0,1.0
2008-09-26,15.16,15.715,14.55,15.71,35200,606.4,628.6,582.0,628.4,880,0.0,1.0
2008-09-29,14.1,15.586,14.0,15.01,57200,564.0,623.44,560.0,600.4,1430,0.0,1.0
2008-09-30,13.89,14.5,13.6,14.426,30400,555.6,580.0,544.0,577.04,760,0.0,1.0
2008-10-01,13.7901,14.17,13.5,14.0,29300,551.604,566.8,540.0,560.0,732.5,0.0,1.0
2008-10-02,12.41,13.68,11.5,13.68,51500,496.4,547.2,460.0,547.2,1287.5,0.0,1.0
2008-10-03,12.2,12.99,12.12,12.54,28400,488.0,519.6,484.8,501.6,710,0.0,1.0
2008-10-06,10.88,11.91,10.0,11.91,58800,435.2,476.4,400.0,476.4,1470,0.0,1.0
2008-10-07,10.51,11.0,10.0905,10.86,45400,420.4,440.0,403.62,434.4,1135,0.0,1.0
2008-10-08,9.586,10.766,9.0801,10.32,41700,383.44,430.64,363.204,412.8,1042.5,0.0,1.0
2008-10-09,9.23,9.5,9.102,9.28,48400,369.2,380.0,364.08,371.2,1210,0.0,1.0
2008-10-10,8.5,9.1899,8.02,8.44,53600,340.0,367.596,320.8,337.6,1340,0.0,1.0
2008-10-13,10.29,10.8,8.71,8.97,37900,411.6,432.0,348.4,358.8,947.5,0.0,1.0
2008-10-14,9.53,10.86,9.48,10.79,15400,381.2,434.4,379.2,431.6,385,0.0,1.0
2008-10-15,9.21,9.716,9.0,9.0,5300,368.4,388.64,360.0,360.0,132.5,0.0,1.0
2008-10-16,9.05,9.7,8.73,9.7,21800,362.0,388.0,349.2,388.0,545,0.0,1.0
2008-10-17,9.2,9.92,9.1,9.1505,5800,368.0,396.8,364.0,366.02,145,0.0,1.0
2008-10-20,9.27,9.5,8.7,9.49,13400,370.8,380.0,348.0,379.6,335,0.0,1.0
2008-10-21,9.4399,9.44,8.77,9.29,5800,377.596,377.6,350.8,371.6,145,0.0,1.0
2008-10-22,8.7099,9.256,8.06,9.01,21900,348.396,370.24,322.4,360.4,547.5,0.0,1.0
2008-10-23,8.45,8.5506,8.31,8.5506,23000,338.0,342.024,332.4,342.024,575,0.0,1.0
2008-10-24,8.6,8.626,7.06,7.83,15600,344.0,345.04,282.4,313.2,390,0.0,1.0
2008-10-27,8.3005,8.58,8.074,8.3,17200,332.02,343.2,322.96,332.0,430,0.0,1.0
2008-10-28,8.08,8.27,7.9,8.27,18600,323.2,330.8,316.0,330.8,465,0.0,1.0
2008-10-29,8.02,8.74,7.74,7.89,32300,320.8,349.6,309.6,315.6,807.5,0.0,1.0
2008-10-30,8.0,8.34,7.82,7.93,7200,320.0,333.6,312.8,317.2,180,0.0,1.0
2008-10-31,8.27,8.4666,7.9601,7.9601,21000,330.8,338.664,318.404,318.404,525,0.0,1.0
2008-11-03,8.85,9.1,8.23,8.27,42200,354.0,364.0,329.2,330.8,1055,0.0,1.0
2008-11-04,10.32,10.32,9.0,9.0,70800,412.8,412.8,360.0,360.0,1770,0.0,1.0
2008-11-05,9.32,10.35,9.32,10.35,15400,372.8,414.0,372.8,414.0,385,0.0,1.0
2008-11-06,9.01,9.56,8.76,8.93,13000,360.4,382.4,350.4,357.2,325,0.0,1.0
2008-11-07,9.0,9.446,8.784,8.784,16500,360.0,377.84,351.36,351.36,412.5,0.0,1.0
2008-11-10,9.6,10.34,9.484,10.34,18200,384.0,413.6,379.36,413.6,455,0.0,1.0
2008-11-11,9.5,9.78,9.0,9.1,12700,380.0,391.2,360.0,364.0,317.5,0.0,1.0
2008-11-12,9.3,9.9,9.3,9.51,12800,372.0,396.0,372.0,380.4,320,0.0,1.0
2008-11-13,9.1,9.39,9.0,9.29,13900,364.0,375.6,360.0,371.6,347.5,0.0,1.0
2008-11-14,9.2,9.46,9.01,9.01,21600,368.0,378.4,360.4,360.4,540,0.0,1.0
2008-11-17,9.42,9.5299,9.0101,9.0101,6000,376.8,381.196,360.404,360.404,150,0.0,1.0
2008-11-18,9.1,9.51,9.006,9.23,14900,364.0,380.4,360.24,369.2,372.5,0.0,1.0
2008-11-19,9.08,9.38,9.08,9.2,5400,363.2,375.2,363.2,368.0,135,0.0,1.0
2008-11-20,8.1834,9.456,8.0,9.08,38500,327.336,378.24,320.0,363.2,962.5,0.0,1.0
2008-11-21,7.99,8.36,7.99,8.11,12000,319.6,334.4,319.6,324.4,300,0.0,1.0
2008-11-24,9.2,9.5,7.99,7.99,9600,368.0,380.0,319.6,319.6,240,0.0,1.0
2008-11-25,8.85,9.33,8.71,9.33,5600,354.0,373.2,348.4,373.2,140,0.0,1.0
2008-11-26,9.56,9.81,8.71,8.85,17600,382.4,392.4,348.4,354.0,440,0.0,1.0
2008-11-28,10.0332,10.0332,9.684,9.99,7200,401.328,401.328,387.36,399.6,180,0.0,1.0
2008-12-01,10.25,10.25,9.4,9.8,25400,410.0,410.0,376.0,392.0,635,0.0,1.0
2008-12-02,10.31,10.5,9.694,10.35,13100,412.4,420.0,387.76,414.0,327.5,0.0,1.0
2008-12-03,11.0,11.3035,10.094,10.094,25200,440.0,452.14,403.76,403.76,630,0.0,1.0
2008-12-04,10.35,11.2,10.35,11.19,18400,414.0,448.0,414.0,447.6,460,0.0,1.0
2008-12-05,10.6,10.6,10.28,10.476,2900,424.0,424.0,411.2,419.04,72.5,0.0,1.0
2008-12-08,10.82,11.2612,10.6605,10.89,8500,432.8,450.448,426.42,435.6,212.5,0.0,1.0
2008-12-09,10.94,11.0,10.47,10.98,4300,437.6,440.0,418.8,439.2,107.5,0.0,1.0
2008-12-10,11.246,11.5,11.1,11.18,12900,449.84,460.0,444.0,447.2,322.5,0.0,1.0
2008-12-11,11.074,11.29,11.02,11.29,6300,442.96,451.6,440.8,451.6,157.5,0.0,1.0
2008-12-12,10.6501,11.0,10.5848,10.94,5700,426.004,440.0,423.392,437.6,142.5,0.0,1.0
2008-12-15,10.61,10.6996,10.57,10.65,4100,424.4,427.984,422.8,426.0,102.5,0.0,1.0
2008-12-16,10.38,10.7395,10.26,10.62,7500,415.2,429.58,410.4,424.8,187.5,0.0,1.0
2008-12-17,10.3,10.85,10.0,10.51,6200,412.0,434.0,400.0,420.4,155,0.0,1.0
2008-12-18,9.94,10.5,9.94,10.17,4600,397.6,420.0,397.6,406.8,115,0.0,1.0
2008-12-19,10.15,10.5,9.88,9.95,5200,406.0,420.0,395.2,398.0,130,0.0,1.0
2008-12-22,10.01,10.446,9.91,10.144,8100,400.4,417.84,396.4,405.76,202.5,0.0,1.0
2008-12-23,9.9599,10.436,9.5,9.9,5900,398.396,417.44,380.0,396.0,147.5,0.0,1.0
2008-12-24,9.5,9.83,9.49,9.6501,6200,380.0,393.2,379.6,386.004,155,0.0,1.0
2008-12-26,9.3162,9.67,9.1,9.67,12300,372.648,386.8,364.0,386.8,307.5,0.0,1.0
2008-12-29,9.73,9.9,9.16,9.16,11200,389.2,396.0,366.4,366.4,280,0.0,1.0
2008-12-30,11.94,11.94,9.11,9.54,78500,477.6,477.6,364.4,381.6,1962.5,0.0,1.0
2008-12-31,12.0,12.0,11.2105,11.456,29700,480.0,480.0,448.42,458.24,742.5,0.0,1.0
2009-01-02,11.87,11.9695,11.6105,11.88,11500,474.8,478.78,464.42,475.2,287.5,0.0,1.0
2009-01-05,11.65,11.99,11.4,11.9,21500,466.0,479.6,456.0,476.0,537.5,0.0,1.0
2009-01-06,11.18,11.956,10.98,11.65,34200,447.2,478.24,439.2,466.0,855,0.0,1.0
2009-01-07,10.662,11.0795,10.65,11.0795,7800,426.48,443.18,426.0,443.18,195,0.0,1.0
2009-01-08,10.72,10.966,10.71,10.966,2600,428.8,438.64,428.4,438.64,65,0.0,1.0
2009-01-09,11.03,11.49,10.95,11.0,22000,441.2,459.6,438.0,440.0,550,0.0,1.0
2009-01-12,10.6,11.1,10.3,11.07,9800,424.0,444.0,412.0,442.8,245,0.0,1.0
2009-01-13,10.38,10.716,10.3001,10.39,6300,415.2,428.64,412.004,415.6,157.5,0.0,1.0
2009-01-14,10.15,10.31,10.15,10.3,2100,406.0,412.4,406.0,412.0,52.5,0.0,1.0
2009-01-15,10.08,10.806,10.08,10.12,8600,403.2,432.24,403.2,404.8,215,0.0,1.0
2009-01-16,10.17,10.556,10.15,10.556,5600,406.8,422.24,406.0,422.24,140,0.0,1.0
2009-01-20,9.87,10.36,9.61,10.34,9500,394.8,414.4,384.4,413.6,237.5,0.0,1.0
2009-01-21,9.82,9.94,9.8,9.9,10900,392.8,397.6,392.0,396.0,272.5,0.0,1.0
2009-01-22,9.6,9.75,9.6,9.75,1000,384.0,390.0,384.0,390.0,25,0.0,1.0
2009-01-23,9.65,10.276,9.5,9.5,5200,386.0,411.04,380.0,380.0,130,0.0,1.0
2009-01-26,9.519,10.1199,9.51,9.85,4000,380.76,404.796,380.4,394.0,100,0.0,1.0
2009-01-27,9.45,9.8079,9.45,9.5,6300,378.0,392.316,378.0,380.0,157.5,0.0,1.0
2009-01-28,9.62,9.6699,9.38,9.3801,3100,384.8,386.796,375.2,375.204,77.5,0.0,1.0
2009-01-29,9.59,9.85,9.59,9.826,1800,383.6,394.0,383.6,393.04,45,0.0,1.0
2009-01-30,9.461,9.5664,9.4,9.4,3100,378.44,382.656,376.0,376.0,77.5,0.0,1.0
2009-02-02,9.29,9.946,9.29,9.946,3500,371.6,397.84,371.6,397.84,87.5,0.0,1.0
2009-02-03,9.8843,9.946,9.5,9.946,800,395.372,397.84,380.0,397.84,20,0.0,1.0
2009-02-04,9.32,9.996,9.32,9.65,7500,372.8,399.84,372.8,386.0,187.5,0.0,1.0
2009-02-05,9.35,9.676,9.35,9.676,3000,374.0,387.04,374.0,387.04,75,0.0,1.0
2009-02-06,9.9,9.97,9.35,9.35,10500,396.0,398.8,374.0,374.0,262.5,0.0,1.0
2009-02-09,9.66,9.74,9.6156,9.7,4300,386.4,389.6,384.624,388.0,107.5,0.0,1.0
2009-02-10,9.37,9.8,9.3,9.8,8200,374.8,392.0,372.0,392.0,205,0.0,1.0
2009-02-11,9.28,9.846,9.28,9.846,3500,371.2,393.84,371.2,393.84,87.5,0.0,1.0
2009-02-12,9.3247,9.536,9.3,9.536,1500,372.988,381.44,372.0,381.44,37.5,0.0,1.0
2009-02-13,9.32,9.716,9.32,9.686,1800,372.8,388.64,372.8,387.44,45,0.0,1.0
2009-02-17,9.29,9.34,9.25,9.25,3300,371.6,373.6,370.0,370.0,82.5,0.0,1.0
2009-02-18,9.3413,9.41,9.23,9.38,2300,373.652,376.4,369.2,375.2,57.5,0.0,1.0
2009-02-19,9.28,9.86,9.28,9.86,4200,371.2,394.4,371.2,394.4,105,0.0,1.0
2009-02-20,9.19,9.2864,9.18,9.23,3500,367.6,371.456,367.2,369.2,87.5,0.0,1.0
2009-02-23,8.84,9.21,8.84,9.21,6700,353.6,368.4,353.6,368.4,167.5,0.0,1.0
2009-02-24,8.88,9.0332,8.83,9.0,13400,355.2,361.328,353.2,360.0,335,0.0,1.0
2009-02-25,8.86,8.92,8.75,8.79,2600,354.4,356.8,350.0,351.6,65,0.0,1.0
2009-02-26,9.47,9.84,9.166,9.176,16100,378.8,393.6,366.64,367.04,402.5,0.0,1.0
2009-02-27,9.3502,9.86,9.33,9.826,5300,374.008,394.4,373.2,393.04,132.5,0.0,1.0
2009-03-02,9.18,9.836,9.08,9.836,5900,367.2,393.44,363.2,393.44,147.5,0.0,1.0
2009-03-03,8.94,9.63,8.85,8.98,7900,357.6,385.2,354.0,359.2,197.5,0.0,1.0
2009-03-04,9.61,9.8,9.08,9.756,3600,384.4,392.0,363.2,390.24,90,0.0,1.0
2009-03-05,9.4299,9.72,9.13,9.72,1900,377.196,388.8,365.2,388.8,47.5,0.0,1.0
2009-03-06,9.586,9.696,9.33,9.696,7800,383.44,387.84,373.2,387.84,195,0.0,1.0
2009-03-09,9.59,9.6,9.364,9.5795,1200,383.6,384.0,374.56,383.18,30,0.0,1.0
2009-03-10,9.524,9.87,9.4,9.87,8600,380.96,394.8,376.0,394.8,215,0.0,1.0
2009-03-11,9.4449,9.5,9.4,9.5,2800,377.796,380.0,376.0,380.0,70,0.0,1.0
2009-03-12,9.21,9.4999,9.01,9.4864,11100,368.4,379.996,360.4,379.456,277.5,0.0,1.0
2009-03-13,9.03,9.466,9.01,9.01,1700,361.2,378.64,360.4,360.4,42.5,0.0,1.0
2009-03-16,9.02,9.4199,8.97,9.406,3500,360.8,376.796,358.8,376.24,87.5,0.0,1.0
2009-03-17,9.6,9.76,8.98,9.02,8900,384.0,390.4,359.2,360.8,222.5,0.0,1.0
2009-03-18,9.8245,9.89,9.46,9.77,6500,392.98,395.6,378.4,390.8,162.5,0.0,1.0
2009-03-19,9.6596,10.0,9.32,9.9,3700,386.384,400.0,372.8,396.0,92.5,0.0,1.0
2009-03-20,9.3081,9.436,8.7,8.75,2900,372.324,377.44,348.0,350.0,72.5,0.0,1.0
2009-03-23,8.96,10.0,8.96,10.0,17500,358.4,400.0,358.4,400.0,437.5,0.0,1.0
2009-03-24,9.09,9.6399,9.0,9.0,3700,363.6,385.596,360.0,360.0,92.5,0.0,1.0
2009-03-25,9.3,9.386,9.11,9.11,9400,372.0,375.44,364.4,364.4,235,0.0,1.0
2009-03-26,8.91,9.45,8.91,9.35,15400,356.4,378.0,356.4,374.0,385,0.0,1.0
2009-03-27,9.2999,9.35,9.0,9.11,5300,371.996,374.0,360.0,364.4,132.5,0.0,1.0
2009-03-30,9.35,9.416,9.0,9.416,3000,374.0,376.64,360.0,376.64,75,0.0,1.0
2009-03-31,8.9,9.49,8.9,9.2599,12400,356.0,379.6,356.0,370.396,310,0.0,1.0
2009-04-01,8.897,9.06,8.85,9.0,8100,355.88,362.4,354.0,360.0,202.5,0.0,1.0
2009-04-02,9.1501,9.75,9.0,9.74,17700,366.004,390.0,360.0,389.6,442.5,0.0,1.0
2009-04-03,9.08,9.51,9.05,9.51,12800,363.2,380.4,362.0,380.4,320,0.0,1.0
2009-04-06,8.94,9.1,8.89,9.1,11700,357.6,364.0,355.6,364.0,292.5,0.0,1.0
2009-04-07,8.86,9.0378,8.85,8.93,4900,354.4,361.512,354.0,357.2,122.5,0.0,1.0
2009-04-08,8.82,8.9745,8.77,8.86,11300,352.8,358.98,350.8,354.4,282.5,0.0,1.0
2009-04-09,8.8419,9.0016,8.8,8.9814,10000,353.676,360.064,352.0,359.256,250,0.0,1.0
2009-04-13,9.992,10.25,8.94,8.95,103100,399.68,410.0,357.6,358.0,2577.5,0.0,1.0
2009-04-14,9.88,10.29,9.65,10.29,40900,395.2,411.6,386.0,411.6,1022.5,0.0,1.0
2009-04-15,9.89,9.99,9.4,9.966,22800,395.6,399.6,376.0,398.64,570,0.0,1.0
2009-04-16,9.892,10.0,9.65,10.0,10600,395.68,400.0,386.0,400.0,265,0.0,1.0
2009-04-17,9.75,9.82,9.52,9.82,11200,390.0,392.8,380.8,392.8,280,0.0,1.0
2009-04-20,9.09,9.74,9.08,9.5,16600,363.6,389.6,363.2,380.0,415,0.0,1.0
2009-04-21,9.2,9.42,9.06,9.35,9900,368.0,376.8,362.4,374.0,247.5,0.0,1.0
2009-04-22,9.31,9.37,9.05,9.23,11800,372.4,374.8,362.0,369.2,295,0.0,1.0
2009-04-23,9.27,9.35,9.08,9.08,4100,370.8,374.0,363.2,363.2,102.5,0.0,1.0
2009-04-24,9.46,9.5,9.0805,9.09,5700,378.4,380.0,363.22,363.6,142.5,0.0,1.0
2009-04-27,9.21,9.45,9.19,9.45,2600,368.4,378.0,367.6,378.0,65,0.0,1.0
2009-04-28,8.82,9.1879,8.82,9.1879,15400,352.8,367.516,352.8,367.516,385,0.0,1.0
2009-04-29,9.37,9.45,8.75,8.82,32400,374.8,378.0,350.0,352.8,810,0.0,1.0
2009-04-30,9.37,9.49,9.2501,9.49,10200,374.8,379.6,370.004,379.6,255,0.0,1.0
2009-05-01,10.352,10.84,9.3001,9.4,78300,414.08,433.6,372.004,376.0,1957.5,0.0,1.0
2009-05-04,11.68,11.68,10.6,10.64,122800,467.2,467.2,424.0,425.6,3070,0.0,1.0
2009-05-05,11.14,11.72,10.9,11.68,40500,445.6,468.8,436.0,467.2,1012.5,0.0,1.0
2009-05-06,10.9905,11.5999,10.93,11.5999,30000,439.62,463.996,437.2,463.996,750,0.0,1.0
2009-05-07,10.01,11.55,10.0,11.48,29700,400.4,462.0,400.0,459.2,742.5,0.0,1.0
2009-05-08,10.25,10.63,10.08,10.22,21900,410.0,425.2,403.2,408.8,547.5,0.0,1.0
2009-05-11,10.01,10.28,9.76,10.0,19400,400.4,411.2,390.4,400.0,485,0.0,1.0
2009-05-12,10.566,10.64,10.11,10.26,35700,422.64,425.6,404.4,410.4,892.5,0.0,1.0
2009-05-13,10.976,11.0,9.9,10.09,40100,439.04,440.0,396.0,403.6,1002.5,0.0,1.0
2009-05-14,11.11,11.45,10.89,11.0,38500,444.4,458.0,435.6,440.0,962.5,0.0,1.0
2009-05-15,10.12,11.48,9.85,11.356,47400,404.8,459.2,394.0,454.24,1185,0.0,1.0
2009-05-18,11.47,11.48,10.334,11.3,74700,458.8,459.2,413.36,452.0,1867.5,0.0,1.0
2009-05-19,11.22,11.65,11.12,11.59,33400,448.8,466.0,444.8,463.6,835,0.0,1.0
2009-05-20,12.1279,12.29,11.6,11.616,80900,485.116,491.6,464.0,464.64,2022.5,0.0,1.0
2009-05-21,10.95,11.92,10.33,11.6,66700,438.0,476.8,413.2,464.0,1667.5,0.0,1.0
2009-05-22,10.83,11.04,10.4,10.67,45000,433.2,441.6,416.0,426.8,1125,0.0,1.0
2009-05-26,10.9001,10.91,10.55,10.89,13600,436.004,436.4,422.0,435.6,340,0.0,1.0
2009-05-27,10.75,11.1447,10.681,10.9346,25800,430.0,445.788,427.24,437.384,645,0.0,1.0
2009-05-28,10.87,10.88,10.5,10.76,15100,434.8,435.2,420.0,430.4,377.5,0.0,1.0
2009-05-29,10.81,11.0,10.68,10.98,10800,432.4,440.0,427.2,439.2,270,0.0,1.0
2009-06-01,11.46,11.95,11.16,11.19,44300,458.4,478.0,446.4,447.6,1107.5,0.0,1.0
2009-06-02,11.24,11.846,11.1,11.71,19200,449.6,473.84,444.0,468.4,480,0.0,1.0
2009-06-03,10.68,11.49,10.485,11.49,43800,427.2,459.6,419.4,459.6,1095,0.0,1.0
2009-06-04,10.8,11.3861,10.5,11.05,38700,432.0,455.444,420.0,442.0,967.5,0.0,1.0
2009-06-05,11.21,11.83,10.6801,11.206,62000,448.4,473.2,427.204,448.24,1550,0.0,1.0
2009-06-08,12.3999,12.49,10.55,11.01,102300,495.996,499.6,422.0,440.4,2557.5,0.0,1.0
2009-06-09,14.8299,15.48,12.01,12.46,541300,593.196,619.2,480.4,498.4,13532.5,0.0,1.0
2009-06-10,14.02,15.27,13.3334,15.26,186100,560.8,610.8,533.336,610.4,4652.5,0.0,1.0
2009-06-11,14.16,14.72,13.95,13.95,73500,566.4,588.8,558.0,558.0,1837.5,0.0,1.0
2009-06-12,13.37,14.186,13.01,13.95,46900,534.8,567.44,520.4,558.0,1172.5,0.0,1.0
2009-06-15,13.15,13.6299,13.0,13.0,37200,526.0,545.196,520.0,520.0,930,0.0,1.0
2009-06-16,12.96,13.546,12.4001,13.466,52400,518.4,541.84,496.004,538.64,1310,0.0,1.0
2009-06-17,12.27,13.396,11.7,12.64,29600,490.8,535.84,468.0,505.6,740,0.0,1.0
2009-06-18,12.0,12.456,12.0,12.27,19800,480.0,498.24,480.0,490.8,495,0.0,1.0
2009-06-19,12.5992,12.6,12.0599,12.06,21800,503.968,504.0,482.396,482.4,545,0.0,1.0
2009-06-22,11.78,12.8995,11.78,12.53,34900,471.2,515.98,471.2,501.2,872.5,0.0,1.0
2009-06-23,12.0705,12.286,11.79,11.79,37500,482.82,491.44,471.6,471.6,937.5,0.0,1.0
2009-06-24,12.1,12.68,12.1,12.42,5500,484.0,507.2,484.0,496.8,137.5,0.0,1.0
2009-06-25,12.49,12.5,12.16,12.2345,14500,499.6,500.0,486.4,489.38,362.5,0.0,1.0
2009-06-26,12.78,12.78,12.3005,12.5,13100,511.2,511.2,492.02,500.0,327.5,0.0,1.0
2009-06-29,13.65,14.15,12.78,12.78,107500,546.0,566.0,511.2,511.2,2687.5,0.0,1.0
2009-06-30,13.5,13.9495,11.86,13.65,145500,540.0,557.98,474.4,546.0,3637.5,0.0,1.0
2009-07-01,12.96,13.5,12.74,13.42,43400,518.4,540.0,509.6,536.8,1085,0.0,1.0
2009-07-02,12.34,12.62,12.28,12.53,10000,493.6,504.8,491.2,501.2,250,0.0,1.0
2009-07-06,11.5,12.49,11.32,12.49,32500,460.0,499.6,452.8,499.6,812.5,0.0,1.0
2009-07-07,11.28,11.85,11.28,11.63,30100,451.2,474.0,451.2,465.2,752.5,0.0,1.0
2009-07-08,10.55,11.5,10.08,11.345,53300,422.0,460.0,403.2,453.8,1332.5,0.0,1.0
2009-07-09,11.08,11.94,10.3405,11.94,10600,443.2,477.6,413.62,477.6,265,0.0,1.0
2009-07-10,10.83,11.08,10.64,11.08,4200,433.2,443.2,425.6,443.2,105,0.0,1.0
2009-07-13,10.6201,11.18,10.5801,10.81,10900,424.804,447.2,423.204,432.4,272.5,0.0,1.0
2009-07-14,10.7999,10.99,10.6105,10.94,3400,431.996,439.6,424.42,437.6,85,0.0,1.0
2009-07-15,11.28,11.45,11.22,11.35,16000,451.2,458.0,448.8,454.0,400,0.0,1.0
2009-07-16,11.448,11.5,11.13,11.48,7500,457.92,460.0,445.2,459.2,187.5,0.0,1.0
2009-07-17,12.01,12.3799,11.25,11.5,47500,480.4,495.196,450.0,460.0,1187.5,0.0,1.0
2009-07-20,12.1,12.6995,12.01,12.25,29800,484.0,507.98,480.4,490.0,745,0.0,1.0
2009-07-21,12.1,12.9,12.08,12.9,15200,484.0,516.0,483.2,516.0,380,0.0,1.0
2009-07-22,12.33,12.79,12.02,12.79,24200,493.2,511.6,480.8,511.6,605,0.0,1.0
2009-07-23,12.256,12.5,12.17,12.23,17600,490.24,500.0,486.8,489.2,440,0.0,1.0
2009-07-24,12.081,12.37,12.0301,12.37,9000,483.24,494.8,481.204,494.8,225,0.0,1.0
2009-07-27,12.2701,12.47,12.11,12.45,10200,490.804,498.8,484.4,498.0,255,0.0,1.0
2009-07-28,12.11,12.48,12.03,12.48,13000,484.4,499.2,481.2,499.2,325,0.0,1.0
2009-07-29,12.0116,12.19,12.0,12.08,9200,480.464,487.6,480.0,483.2,230,0.0,1.0
2009-07-30,12.1101,12.32,12.0,12.0,11300,484.404,492.8,480.0,480.0,282.5,0.0,1.0
2009-07-31,12.3,12.32,11.9,12.24,36400,492.0,492.8,476.0,489.6,910,0.0,1.0
2009-08-03,12.87,13.19,12.4,12.4,41900,514.8,527.6,496.0,496.0,1047.5,0.0,1.0
2009-08-04,12.8901,13.126,12.87,12.98,25700,515.604,525.04,514.8,519.2,642.5,0.0,1.0
2009-08-05,12.74,13.0,12.56,13.0,21900,509.6,520.0,502.4,520.0,547.5,0.0,1.0
2009-08-06,12.0,12.8,11.8,12.8,40200,480.0,512.0,472.0,512.0,1005,0.0,1.0
2009-08-07,12.01,12.22,11.79,11.79,17200,480.4,488.8,471.6,471.6,430,0.0,1.0
2009-08-10,11.9905,12.12,11.76,11.77,16200,479.62,484.8,470.4,470.8,405,0.0,1.0
2009-08-11,12.39,12.485,11.834,12.17,11200,495.6,499.4,473.36,486.8,280,0.0,1.0
2009-08-12,12.38,12.5,11.894,12.17,11400,495.2,500.0,475.76,486.8,285,0.0,1.0
2009-08-13,12.12,12.3701,12.12,12.25,6900,484.8,494.804,484.8,490.0,172.5,0.0,1.0
2009-08-14,12.055,12.122,11.92,12.12,2700,482.2,484.88,476.8,484.8,67.5,0.0,1.0
2009-08-17,10.76,11.6,10.76,11.5,24700,430.4,464.0,430.4,460.0,617.5,0.0,1.0
2009-08-18,11.5799,11.9,10.85,10.85,19300,463.196,476.0,434.0,434.0,482.5,0.0,1.0
2009-08-19,11.22,11.5299,11.17,11.23,7000,448.8,461.196,446.8,449.2,175,0.0,1.0
2009-08-20,11.5899,11.84,11.3605,11.79,7600,463.596,473.6,454.42,471.6,190,0.0,1.0
2009-08-21,11.7601,12.0,11.7,12.0,10200,470.404,480.0,468.0,480.0,255,0.0,1.0
2009-08-24,11.06,11.84,11.05,11.3,26800,442.4,473.6,442.0,452.0,670,0.0,1.0
2009-08-25,11.42,11.506,11.08,11.08,7400,456.8,460.24,443.2,443.2,185,0.0,1.0
2009-08-26,10.7,11.4,10.37,11.4,38100,428.0,456.0,414.8,456.0,952.5,0.0,1.0
2009-08-27,10.544,10.77,10.4,10.58,25200,421.76,430.8,416.0,423.2,630,0.0,1.0
2009-08-28,10.7299,10.89,10.35,10.5,10300,429.196,435.6,414.0,420.0,257.5,0.0,1.0
2009-08-31,10.42,10.74,10.36,10.36,10100,416.8,429.6,414.4,414.4,252.5,0.0,1.0
2009-09-01,10.2,10.49,10.01,10.38,11200,408.0,419.6,400.4,415.2,280,0.0,1.0
2009-09-02,10.02,10.2005,10.0,10.2005,11800,400.8,408.02,400.0,408.02,295,0.0,1.0
2009-09-03,11.7,11.75,10.09,10.09,60600,468.0,470.0,403.6,403.6,1515,0.0,1.0
2009-09-04,11.42,11.839,11.4001,11.7,19400,456.8,473.56,456.004,468.0,485,0.0,1.0
2009-09-08,11.59,11.79,11.4401,11.55,14000,463.6,471.6,457.604,462.0,350,0.0,1.0
2009-09-09,11.23,11.6,10.95,11.5546,25200,449.2,464.0,438.0,462.184,630,0.0,1.0
2009-09-10,11.54,11.64,11.2501,11.64,9100,461.6,465.6,450.004,465.6,227.5,0.0,1.0
2009-09-11,11.051,11.59,11.0,11.57,25500,442.04,463.6,440.0,462.8,637.5,0.0,1.0
2009-09-14,11.0001,11.072,10.66,11.0,10700,440.004,442.88,426.4,440.0,267.5,0.0,1.0
2009-09-15,11.25,11.44,10.7605,11.0,20400,450.0,457.6,430.42,440.0,510,0.0,1.0
2009-09-16,11.2,11.46,11.05,11.46,17700,448.0,458.4,442.0,458.4,442.5,0.0,1.0
2009-09-17,11.1,11.3899,11.06,11.3,9400,444.0,455.596,442.4,452.0,235,0.0,1.0
2009-09-18,11.22,11.37,11.02,11.02,8600,448.8,454.8,440.8,440.8,215,0.0,1.0
2009-09-21,11.3,11.46,11.02,11.18,13600,452.0,458.4,440.8,447.2,340,0.0,1.0
2009-09-22,11.4105,11.75,11.35,11.4,42700,456.42,470.0,454.0,456.0,1067.5,0.0,1.0
2009-09-23,11.5899,11.99,11.46,11.99,18400,463.596,479.6,458.4,479.6,460,0.0,1.0
2009-09-24,10.69,11.39,10.545,11.39,32600,427.6,455.6,421.8,455.6,815,0.0,1.0
2009-09-25,10.68,11.19,10.5301,11.19,12800,427.2,447.6,421.204,447.6,320,0.0,1.0
2009-09-28,10.75,11.09,10.32,10.36,8900,430.0,443.6,412.8,414.4,222.5,0.0,1.0
2009-09-29,10.5,11.21,10.32,11.21,17000,420.0,448.4,412.8,448.4,425,0.0,1.0
2009-09-30,10.47,10.94,10.4,10.4,18700,418.8,437.6,416.0,416.0,467.5,0.0,1.0
2009-10-01,10.02,10.66,10.02,10.64,20300,400.8,426.4,400.8,425.6,507.5,0.0,1.0
2009-10-02,10.09,10.19,10.0,10.0,18600,403.6,407.6,400.0,400.0,465,0.0,1.0
2009-10-05,10.2,10.4795,10.1,10.13,9800,408.0,419.18,404.0,405.2,245,0.0,1.0
2009-10-06,11.03,11.46,10.21,10.21,48900,441.2,458.4,408.4,408.4,1222.5,0.0,1.0
2009-10-07,10.75,11.12,10.75,11.12,9100,430.0,444.8,430.0,444.8,227.5,0.0,1.0
2009-10-08,10.835,11.0,10.76,10.8901,14800,433.4,440.0,430.4,435.604,370,0.0,1.0
2009-10-09,10.89,10.94,10.5,10.94,1800,435.6,437.6,420.0,437.6,45,0.0,1.0
2009-10-12,10.926,11.064,10.5,10.95,19800,437.04,442.56,420.0,438.0,495,0.0,1.0
2009-10-13,10.96,11.12,10.6,11.0,12900,438.4,444.8,424.0,440.0,322.5,0.0,1.0
2009-10-14,10.918,11.42,10.78,11.42,16700,436.72,456.8,431.2,456.8,417.5,0.0,1.0
2009-10-15,10.63,10.9085,10.51,10.6,9900,425.2,436.34,420.4,424.0,247.5,0.0,1.0
2009-10-16,10.71,10.8885,10.6113,10.87,5600,428.4,435.54,424.452,434.8,140,0.0,1.0
2009-10-19,11.072,11.14,10.7,10.7,8000,442.88,445.6,428.0,428.0,200,0.0,1.0
2009-10-20,11.17,11.48,10.94,11.2,32000,446.8,459.2,437.6,448.0,800,0.0,1.0
2009-10-21,11.76,12.69,11.28,11.28,164500,470.4,507.6,451.2,451.2,4112.5,0.0,1.0
2009-10-22,11.99,12.29,11.699,12.16,28500,479.6,491.6,467.96,486.4,712.5,0.0,1.0
2009-10-23,12.0101,12.4,12.0,12.0,51800,480.404,496.0,480.0,480.0,1295,0.0,1.0
2009-10-26,11.25,12.2,11.11,12.05,22300,450.0,488.0,444.4,482.0,557.5,0.0,1.0
2009-10-27,11.0,11.4,11.0,11.25,8400,440.0,456.0,440.0,450.0,210,0.0,1.0
2009-10-28,10.34,11.0018,10.3,11.0,36000,413.6,440.072,412.0,440.0,900,0.0,1.0
2009-10-29,10.898,11.16,10.45,10.72,14700,435.92,446.4,418.0,428.8,367.5,0.0,1.0
2009-10-30,10.685,11.0,10.43,11.0,7500,427.4,440.0,417.2,440.0,187.5,0.0,1.0
2009-11-02,10.33,10.66,10.3,10.6599,9300,413.2,426.4,412.0,426.396,232.5,0.0,1.0
2009-11-03,11.0216,11.03,10.3815,10.6352,14800,440.864,441.2,415.26,425.408,370,0.0,1.0
2009-11-04,10.8087,11.0,10.75,10.85,4300,432.348,440.0,430.0,434.0,107.5,0.0,1.0
2009-11-05,11.0,11.215,10.672,10.72,12200,440.0,448.6,426.88,428.8,305,0.0,1.0
2009-11-06,11.1,11.19,10.96,11.19,12200,444.0,447.6,438.4,447.6,305,0.0,1.0
2009-11-09,11.01,11.25,10.37,10.72,20000,440.4,450.0,414.8,428.8,500,0.0,1.0
2009-11-10,10.69,11.0485,10.621,10.79,11400,427.6,441.94,424.84,431.6,285,0.0,1.0
2009-11-11,10.86,10.99,10.6,10.81,18800,434.4,439.6,424.0,432.4,470,0.0,1.0
2009-11-12,10.87,11.028,10.75,10.77,2700,434.8,441.12,430.0,430.8,67.5,0.0,1.0
2009-11-13,10.46,10.97,10.36,10.85,27100,418.4,438.8,414.4,434.0,677.5,0.0,1.0
2009-11-16,10.63,10.7,10.4032,10.5,8900,425.2,428.0,416.128,420.0,222.5,0.0,1.0
2009-11-17,10.5,10.91,10.43,10.5,20300,420.0,436.4,417.2,420.0,507.5,0.0,1.0
2009-11-18,10.52,10.76,10.4,10.5,18200,420.8,430.4,416.0,420.0,455,0.0,1.0
2009-11-19,10.45,10.52,10.45,10.47,4200,418.0,420.8,418.0,418.8,105,0.0,1.0
2009-11-20,10.46,10.5375,10.41,10.41,3300,418.4,421.5,416.4,416.4,82.5,0.0,1.0
2009-11-23,10.45,10.84,10.435,10.84,8000,418.0,433.6,417.4,433.6,200,0.0,1.0
2009-11-24,10.51,10.61,10.41,10.45,7500,420.4,424.4,416.4,418.0,187.5,0.0,1.0
2009-11-25,10.5,10.5,10.42,10.5,3300,420.0,420.0,416.8,420.0,82.5,0.0,1.0
2009-11-27,10.44,10.5,10.42,10.45,8000,417.6,420.0,416.8,418.0,200,0.0,1.0
2009-11-30,10.2,10.43,10.02,10.41,35100,408.0,417.2,400.8,416.4,877.5,0.0,1.0
2009-12-01,10.5,10.5,10.3,10.33,13400,420.0,420.0,412.0,413.2,335,0.0,1.0
2009-12-02,11.31,11.4,10.4101,10.5,69100,452.4,456.0,416.404,420.0,1727.5,0.0,1.0
2009-12-03,11.28,11.95,11.06,11.33,49200,451.2,478.0,442.4,453.2,1230,0.0,1.0
2009-12-04,11.34,11.5485,10.5,10.85,36000,453.6,461.94,420.0,434.0,900,0.0,1.0
2009-12-07,11.2,11.28,10.69,11.28,7100,448.0,451.2,427.6,451.2,177.5,0.0,1.0
2009-12-08,10.9988,11.2,10.641,11.2,4000,439.952,448.0,425.64,448.0,100,0.0,1.0
2009-12-09,10.78,11.0,10.61,10.61,6100,431.2,440.0,424.4,424.4,152.5,0.0,1.0
2009-12-10,10.84,11.0,10.66,10.81,6500,433.6,440.0,426.4,432.4,162.5,0.0,1.0
2009-12-11,10.71,10.96,10.71,10.86,3600,428.4,438.4,428.4,434.4,90,0.0,1.0
2009-12-14,11.4,11.5,10.7,10.74,37900,456.0,460.0,428.0,429.6,947.5,0.0,1.0
2009-12-15,10.88,11.47,10.88,11.47,15700,435.2,458.8,435.2,458.8,392.5,0.0,1.0
2009-12-16,11.1399,11.3485,10.995,11.14,12000,445.596,453.94,439.8,445.6,300,0.0,1.0
2009-12-17,11.37,11.45,11.03,11.184,24800,454.8,458.0,441.2,447.36,620,0.0,1.0
2009-12-18,11.11,11.3,11.04,11.3,9800,444.4,452.0,441.6,452.0,245,0.0,1.0
2009-12-21,11.57,11.57,11.2,11.28,35100,462.8,462.8,448.0,451.2,877.5,0.0,1.0
2009-12-22,11.72,11.8,11.38,11.45,21000,468.8,472.0,455.2,458.0,525,0.0,1.0
2009-12-23,11.7,11.9,11.7,11.85,20800,468.0,476.0,468.0,474.0,520,0.0,1.0
2009-12-24,11.55,11.8699,11.5,11.5,3400,462.0,474.796,460.0,460.0,85,0.0,1.0
2009-12-28,11.69,11.93,11.51,11.51,17200,467.6,477.2,460.4,460.4,430,0.0,1.0
2009-12-29,11.72,11.91,11.69,11.91,21900,468.8,476.4,467.6,476.4,547.5,0.0,1.0
2009-12-30,11.84,11.93,11.68,11.86,29900,473.6,477.2,467.2,474.4,747.5,0.0,1.0
2009-12-31,11.8,11.95,11.8,11.87,13500,472.0,478.0,472.0,474.8,337.5,0.0,1.0
2010-01-04,11.9128,11.98,11.9,11.95,10600,476.512,479.2,476.0,478.0,265,0.0,1.0
2010-01-05,13.09,13.3,11.92,11.98,135100,523.6,532.0,476.8,479.2,3377.5,0.0,1.0
2010-01-06,13.0,13.3,13.0,13.2,38600,520.0,532.0,520.0,528.0,965,0.0,1.0
2010-01-07,12.9,13.1885,12.9,13.0,19400,516.0,527.54,516.0,520.0,485,0.0,1.0
2010-01-08,13.06,13.25,12.91,12.95,21000,522.4,530.0,516.4,518.0,525,0.0,1.0
2010-01-11,14.93,14.98,13.06,13.06,149900,597.2,599.2,522.4,522.4,3747.5,0.0,1.0
2010-01-12,13.75,14.82,13.5,14.82,101000,550.0,592.8,540.0,592.8,2525,0.0,1.0
2010-01-13,14.09,14.299,13.65,13.97,28600,563.6,571.96,546.0,558.8,715,0.0,1.0
2010-01-14,14.544,14.82,14.09,14.11,32600,581.76,592.8,563.6,564.4,815,0.0,1.0
2010-01-15,13.9,14.8,13.9,14.4,25300,556.0,592.0,556.0,576.0,632.5,0.0,1.0
2010-01-19,13.11,13.848,12.97,13.7,45000,524.4,553.92,518.8,548.0,1125,0.0,1.0
2010-01-20,12.2,13.19,11.85,13.19,111200,488.0,527.6,474.0,527.6,2780,0.0,1.0
2010-01-21,11.52,12.2,11.5,12.06,56600,460.8,488.0,460.0,482.4,1415,0.0,1.0
2010-01-22,11.95,12.41,11.31,11.31,62000,478.0,496.4,452.4,452.4,1550,0.0,1.0
2010-01-25,11.98,12.63,11.98,12.2,41500,479.2,505.2,479.2,488.0,1037.5,0.0,1.0
2010-01-26,12.269,12.73,11.33,11.69,44800,490.76,509.2,453.2,467.6,1120,0.0,1.0
2010-01-27,12.54,12.9285,12.07,12.07,10200,501.6,517.14,482.8,482.8,255,0.0,1.0
2010-01-28,12.36,12.76,12.18,12.46,13100,494.4,510.4,487.2,498.4,327.5,0.0,1.0
2010-01-29,12.0,12.716,12.0,12.696,13200,480.0,508.64,480.0,507.84,330,0.0,1.0
2010-02-01,11.81,12.0,11.3,12.0,30500,472.4,480.0,452.0,480.0,762.5,0.0,1.0
2010-02-02,11.8,11.97,11.41,11.65,7000,472.0,478.8,456.4,466.0,175,0.0,1.0
2010-02-03,11.66,11.72,11.6101,11.72,500,466.4,468.8,464.404,468.8,12.5,0.0,1.0
2010-02-04,11.07,11.6,11.07,11.51,15700,442.8,464.0,442.8,460.4,392.5,0.0,1.0
2010-02-05,11.15,11.2,10.95,11.07,9600,446.0,448.0,438.0,442.8,240,0.0,1.0
2010-02-08,10.91,10.988,10.62,10.96,28900,436.4,439.52,424.8,438.4,722.5,0.0,1.0
2010-02-09,10.93,11.16,10.93,11.02,5300,437.2,446.4,437.2,440.8,132.5,0.0,1.0
2010-02-10,11.53,11.68,10.95,11.13,11700,461.2,467.2,438.0,445.2,292.5,0.0,1.0
2010-02-11,11.69,11.77,11.61,11.75,5700,467.6,470.8,464.4,470.0,142.5,0.0,1.0
2010-02-12,11.97,12.1485,11.46,11.46,16300,478.8,485.94,458.4,458.4,407.5,0.0,1.0
2010-02-16,12.25,12.28,12.04,12.27,2900,490.0,491.2,481.6,490.8,72.5,0.0,1.0
2010-02-17,11.98,12.2499,11.98,12.2499,10900,479.2,489.996,479.2,489.996,272.5,0.0,1.0
2010-02-18,11.98,11.98,11.65,11.8601,6700,479.2,479.2,466.0,474.404,167.5,0.0,1.0
2010-02-19,11.8,12.0,11.74,11.75,8100,472.0,480.0,469.6,470.0,202.5,0.0,1.0
2010-02-22,12.0472,12.1885,11.878,11.89,14300,481.888,487.54,475.12,475.6,357.5,0.0,1.0
2010-02-23,11.98,12.0,11.78,12.0,5400,479.2,480.0,471.2,480.0,135,0.0,1.0
2010-02-24,12.14,12.33,12.0,12.0,9700,485.6,493.2,480.0,480.0,242.5,0.0,1.0
2010-02-25,12.06,12.3,11.89,12.0,11100,482.4,492.0,475.6,480.0,277.5,0.0,1.0
2010-02-26,12.11,12.3,12.11,12.3,1400,484.4,492.0,484.4,492.0,35,0.0,1.0
2010-03-01,12.17,12.3299,12.0,12.28,5500,486.8,493.196,480.0,491.2,137.5,0.0,1.0
2010-03-02,11.99,12.34,11.99,12.34,2200,479.6,493.6,479.6,493.6,55,0.0,1.0
2010-03-03,12.2,12.25,12.0715,12.09,3100,488.0,490.0,482.86,483.6,77.5,0.0,1.0
2010-03-04,12.0,12.19,12.0,12.19,3900,480.0,487.6,480.0,487.6,97.5,0.0,1.0
2010-03-05,13.06,13.28,12.0001,12.0001,49600,522.4,531.2,480.004,480.004,1240,0.0,1.0
2010-03-08,12.38,13.42,12.38,13.1,27700,495.2,536.8,495.2,524.0,692.5,0.0,1.0
2010-03-09,12.35,12.6485,12.22,12.3221,18800,494.0,505.94,488.8,492.884,470,0.0,1.0
2010-03-10,12.03,12.44,12.03,12.21,15300,481.2,497.6,481.2,488.4,382.5,0.0,1.0
2010-03-11,12.12,12.35,12.0,12.01,17900,484.8,494.0,480.0,480.4,447.5,0.0,1.0
2010-03-12,12.0,12.2,12.0,12.12,3500,480.0,488.0,480.0,484.8,87.5,0.0,1.0
2010-03-15,11.92,12.01,11.8,12.01,10800,476.8,480.4,472.0,480.4,270,0.0,1.0
2010-03-16,11.91,12.1485,11.9,11.9,4300,476.4,485.94,476.0,476.0,107.5,0.0,1.0
2010-03-17,12.07,12.2115,11.951,11.97,8000,482.8,488.46,478.04,478.8,200,0.0,1.0
2010-03-18,12.16,12.2,12.07,12.07,6500,486.4,488.0,482.8,482.8,162.5,0.0,1.0
2010-03-19,12.04,12.2,11.95,12.2,3900,481.6,488.0,478.0,488.0,97.5,0.0,1.0
2010-03-22,11.91,12.22,11.9,11.9,7100,476.4,488.8,476.0,476.0,177.5,0.0,1.0
2010-03-23,11.99,12.1728,11.99,12.12,9200,479.6,486.912,479.6,484.8,230,0.0,1.0
2010-03-24,12.3,12.3,12.05,12.09,4200,492.0,492.0,482.0,483.6,105,0.0,1.0
2010-03-25,12.05,12.19,12.0401,12.041,3400,482.0,487.6,481.604,481.64,85,0.0,1.0
2010-03-26,11.93,12.1885,11.9,12.04,7800,477.2,487.54,476.0,481.6,195,0.0,1.0
2010-03-29,12.02,12.3,11.95,12.3,5900,480.8,492.0,478.0,492.0,147.5,0.0,1.0
2010-03-30,12.24,12.24,11.9,11.95,6800,489.6,489.6,476.0,478.0,170,0.0,1.0
2010-03-31,12.135,12.2094,12.07,12.07,1000,485.4,488.376,482.8,482.8,25,0.0,1.0
2010-04-01,11.84,12.2485,11.84,12.12,2700,473.6,489.94,473.6,484.8,67.5,0.0,1.0
2010-04-05,12.12,12.196,11.84,11.87,4200,484.8,487.84,473.6,474.8,105,0.0,1.0
2010-04-06,12.0988,12.0988,12.0055,12.06,2000,483.952,483.952,480.22,482.4,50,0.0,1.0
2010-04-07,12.358,12.66,12.08,12.18,32600,494.32,506.4,483.2,487.2,815,0.0,1.0
2010-04-08,12.1001,12.36,12.1,12.36,4800,484.004,494.4,484.0,494.4,120,0.0,1.0
2010-04-09,12.17,12.2,12.08,12.1,6100,486.8,488.0,483.2,484.0,152.5,0.0,1.0
2010-04-12,12.19,12.45,12.0,12.04,22500,487.6,498.0,480.0,481.6,562.5,0.0,1.0
2010-04-13,11.89,12.01,11.89,11.98,8400,475.6,480.4,475.6,479.2,210,0.0,1.0
2010-04-14,11.7,12.08,11.58,11.97,19100,468.0,483.2,463.2,478.8,477.5,0.0,1.0
2010-04-15,11.5501,11.74,11.55,11.74,8500,462.004,469.6,462.0,469.6,212.5,0.0,1.0
2010-04-16,11.31,11.59,11.15,11.51,12000,452.4,463.6,446.0,460.4,300,0.0,1.0
2010-04-19,11.15,11.2385,11.01,11.2,4200,446.0,449.54,440.4,448.0,105,0.0,1.0
2010-04-20,11.29,11.45,11.095,11.095,14200,451.6,458.0,443.8,443.8,355,0.0,1.0
2010-04-21,11.145,11.3,11.1,11.3,6200,445.8,452.0,444.0,452.0,155,0.0,1.0
2010-04-22,11.34,11.47,11.11,11.115,2700,453.6,458.8,444.4,444.6,67.5,0.0,1.0
2010-04-23,11.312,11.312,11.1015,11.1015,2300,452.48,452.48,444.06,444.06,57.5,0.0,1.0
2010-04-26,11.43,11.611,11.2,11.21,7600,457.2,464.44,448.0,448.4,190,0.0,1.0
2010-04-27,11.3,11.3,11.17,11.17,7200,452.0,452.0,446.8,446.8,180,0.0,1.0
2010-04-28,11.396,11.419,11.2,11.3,5200,455.84,456.76,448.0,452.0,130,0.0,1.0
2010-04-29,11.57,11.74,11.39,11.39,3100,462.8,469.6,455.6,455.6,77.5,0.0,1.0
2010-04-30,11.56,11.6059,11.5,11.6,5400,462.4,464.236,460.0,464.0,135,0.0,1.0
2010-05-03,11.4401,11.95,11.22,11.95,19400,457.604,478.0,448.8,478.0,485,0.0,1.0
2010-05-04,11.46,11.49,11.2,11.2,10700,458.4,459.6,448.0,448.0,267.5,0.0,1.0
2010-05-05,11.5001,11.5987,11.25,11.5,13400,460.004,463.948,450.0,460.0,335,0.0,1.0
2010-05-06,11.08,11.45,10.75,11.45,17300,443.2,458.0,430.0,458.0,432.5,0.0,1.0
2010-05-07,10.95,11.1485,10.82,11.0601,16600,438.0,445.94,432.8,442.404,415,0.0,1.0
2010-05-10,11.1,11.33,10.7618,11.33,8700,444.0,453.2,430.472,453.2,217.5,0.0,1.0
2010-05-11,11.57,11.828,11.24,11.53,11000,462.8,473.12,449.6,461.2,275,0.0,1.0
2010-05-12,11.55,11.61,11.5,11.53,8700,462.0,464.4,460.0,461.2,217.5,0.0,1.0
2010-05-13,11.5363,11.65,11.4,11.6,3000,461.452,466.0,456.0,464.0,75,0.0,1.0
2010-05-14,11.4101,11.52,11.38,11.39,2100,456.404,460.8,455.2,455.6,52.5,0.0,1.0
2010-05-17,10.8,11.62,10.7,11.0101,21000,432.0,464.8,428.0,440.404,525,0.0,1.0
2010-05-18,10.6,11.368,10.6,10.76,4400,424.0,454.72,424.0,430.4,110,0.0,1.0
2010-05-19,10.58,10.72,10.27,10.6,16200,423.2,428.8,410.8,424.0,405,0.0,1.0
2010-05-20,10.4045,10.4045,10.0,10.08,5600,416.18,416.18,400.0,403.2,140,0.0,1.0
2010-05-21,10.0,10.46,10.0,10.0,3400,400.0,418.4,400.0,400.0,85,0.0,1.0
2010-05-24,10.3,10.3,10.2,10.2115,6300,412.0,412.0,408.0,408.46,157.5,0.0,1.0
2010-05-25,10.31,10.31,9.75,9.792,1400,412.4,412.4,390.0,391.68,35,0.0,1.0
2010-05-26,9.65,10.78,9.6,10.5,21500,386.0,431.2,384.0,420.0,537.5,0.0,1.0
2010-05-27,9.97,9.97,9.7,9.7,2800,398.8,398.8,388.0,388.0,70,0.0,1.0
2010-05-28,10.05,10.3,10.0356,10.17,3300,402.0,412.0,401.424,406.8,82.5,0.0,1.0
2010-06-01,9.8,10.29,9.8,10.29,2700,392.0,411.6,392.0,411.6,67.5,0.0,1.0
2010-06-02,9.8,9.8,9.8,9.8,0,392.0,392.0,392.0,392.0,0,0.0,1.0
2010-06-03,9.86,9.86,9.6999,9.73,3900,394.4,394.4,387.996,389.2,97.5,0.0,1.0
2010-06-04,9.75,9.82,9.51,9.72,5500,390.0,392.8,380.4,388.8,137.5,0.0,1.0
2010-06-07,9.511,9.82,9.5,9.52,12000,380.44,392.8,380.0,380.8,300,0.0,1.0
2010-06-08,9.65,9.75,9.65,9.74,2300,386.0,390.0,386.0,389.6,57.5,0.0,1.0
2010-06-09,9.64,9.7,9.52,9.52,400,385.6,388.0,380.8,380.8,10,0.0,1.0
2010-06-10,9.42,9.92,9.26,9.81,16500,376.8,396.8,370.4,392.4,412.5,0.0,1.0
2010-06-11,9.03,9.25,8.89,9.25,13100,361.2,370.0,355.6,370.0,327.5,0.0,1.0
2010-06-14,9.11,9.31,8.94,8.94,3400,364.4,372.4,357.6,357.6,85,0.0,1.0
2010-06-15,9.3401,9.46,9.0,9.015,5300,373.604,378.4,360.0,360.6,132.5,0.0,1.0
2010-06-16,9.69,9.69,9.52,9.52,1400,387.6,387.6,380.8,380.8,35,0.0,1.0
2010-06-17,9.41,9.935,9.41,9.74,3100,376.4,397.4,376.4,389.6,77.5,0.0,1.0
2010-06-18,9.33,9.33,9.18,9.18,600,373.2,373.2,367.2,367.2,15,0.0,1.0
2010-06-21,9.5,9.55,9.3,9.33,4300,380.0,382.0,372.0,373.2,107.5,0.0,1.0
2010-06-22,9.64,9.66,9.44,9.5,3800,385.6,386.4,377.6,380.0,95,0.0,1.0
2010-06-23,9.69,9.69,9.165,9.1651,2000,387.6,387.6,366.6,366.604,50,0.0,1.0
2010-06-24,9.21,9.31,9.17,9.31,1900,368.4,372.4,366.8,372.4,47.5,0.0,1.0
2010-06-25,9.015,9.22,8.9,9.22,6300,360.6,368.8,356.0,368.8,157.5,0.0,1.0
2010-06-28,9.19,9.37,8.98,9.18,5800,367.6,374.8,359.2,367.2,145,0.0,1.0
2010-06-29,8.87,9.3,8.87,9.16,7000,354.8,372.0,354.8,366.4,175,0.0,1.0
2010-06-30,9.07,9.13,8.92,9.055,1000,362.8,365.2,356.8,362.2,25,0.0,1.0
2010-07-01,9.235,9.235,9.235,9.235,100,369.4,369.4,369.4,369.4,2.5,0.0,1.0
2010-07-02,9.12,9.149,9.11,9.11,700,364.8,365.96,364.4,364.4,17.5,0.0,1.0
2010-07-06,9.13,9.35,9.11,9.3101,2100,365.2,374.0,364.4,372.404,52.5,0.0,1.0
2010-07-07,9.03,9.05,8.85,9.005,5800,361.2,362.0,354.0,360.2,145,0.0,1.0
2010-07-08,9.06,9.1,8.85,9.1,7900,362.4,364.0,354.0,364.0,197.5,0.0,1.0
2010-07-09,8.98,9.09,8.96,9.04,1000,359.2,363.6,358.4,361.6,25,0.0,1.0
2010-07-12,8.9,8.94,8.9,8.94,1900,356.0,357.6,356.0,357.6,47.5,0.0,1.0
2010-07-13,8.9,9.13,8.89,9.13,1500,356.0,365.2,355.6,365.2,37.5,0.0,1.0
2010-07-14,8.71,8.75,8.7,8.73,3900,348.4,350.0,348.0,349.2,97.5,0.0,1.0
2010-07-15,8.53,8.6501,8.53,8.61,1500,341.2,346.004,341.2,344.4,37.5,0.0,1.0
2010-07-16,8.3701,8.51,8.37,8.51,1900,334.804,340.4,334.8,340.4,47.5,0.0,1.0
2010-07-19,8.44,8.5,8.28,8.28,800,337.6,340.0,331.2,331.2,20,0.0,1.0
2010-07-20,8.2699,8.57,8.25,8.57,2300,330.796,342.8,330.0,342.8,57.5,0.0,1.0
2010-07-21,8.51,8.51,8.3172,8.3172,2600,340.4,340.4,332.688,332.688,65,0.0,1.0
2010-07-22,8.5601,8.64,8.5301,8.5301,1800,342.404,345.6,341.204,341.204,45,0.0,1.0
2010-07-23,8.68,8.69,8.5,8.5,700,347.2,347.6,340.0,340.0,17.5,0.0,1.0
2010-07-26,8.71,8.89,8.51,8.7,19900,348.4,355.6,340.4,348.0,497.5,0.0,1.0
2010-07-27,8.711,8.72,8.69,8.72,4000,348.44,348.8,347.6,348.8,100,0.0,1.0
2010-07-28,9.8201,9.88,8.77,8.84,25600,392.804,395.2,350.8,353.6,640,0.0,1.0
2010-07-29,10.59,10.6,9.9101,9.94,10200,423.6,424.0,396.404,397.6,255,0.0,1.0
2010-07-30,10.75,11.0,10.45,10.59,12800,430.0,440.0,418.0,423.6,320,0.0,1.0
2010-08-02,10.01,11.0,9.96,10.75,13200,400.4,440.0,398.4,430.0,330,0.0,1.0
2010-08-03,11.08,11.61,9.62,10.15,33400,443.2,464.4,384.8,406.0,835,0.0,1.0
2010-08-04,10.59,11.15,10.5,11.15,2200,423.6,446.0,420.0,446.0,55,0.0,1.0
2010-08-05,10.714,10.874,10.35,10.59,4000,428.56,434.96,414.0,423.6,100,0.0,1.0
2010-08-06,10.06,11.03,9.91,11.0,30800,402.4,441.2,396.4,440.0,770,0.0,1.0
2010-08-09,10.01,10.19,9.98,10.19,8400,400.4,407.6,399.2,407.6,210,0.0,1.0
2010-08-10,10.02,10.14,10.0,10.02,20300,400.8,405.6,400.0,400.8,507.5,0.0,1.0
2010-08-11,10.0,10.1,10.0,10.0001,2300,400.0,404.0,400.0,400.004,57.5,0.0,1.0
2010-08-12,10.16,10.16,10.0,10.0,2700,406.4,406.4,400.0,400.0,67.5,0.0,1.0
2010-08-13,10.0,10.01,10.0,10.01,1400,400.0,400.4,400.0,400.4,35,0.0,1.0
2010-08-16,10.0099,10.02,10.0,10.0,8300,400.396,400.8,400.0,400.0,207.5,0.0,1.0
2010-08-17,10.0999,10.29,10.01,10.29,1000,403.996,411.6,400.4,411.6,25,0.0,1.0
2010-08-18,10.14,10.3,10.14,10.3,2900,405.6,412.0,405.6,412.0,72.5,0.0,1.0
2010-08-19,10.38,10.6,10.22,10.22,15100,415.2,424.0,408.8,408.8,377.5,0.0,1.0
2010-08-20,10.55,10.55,10.4,10.42,3000,422.0,422.0,416.0,416.8,75,0.0,1.0
2010-08-23,10.7,10.87,10.7,10.7,6900,428.0,434.8,428.0,428.0,172.5,0.0,1.0
2010-08-24,10.35,10.75,10.3,10.75,8400,414.0,430.0,412.0,430.0,210,0.0,1.0
2010-08-25,10.49,10.511,10.49,10.5,600,419.6,420.44,419.6,420.0,15,0.0,1.0
2010-08-26,9.95,10.3301,9.95,10.3301,1500,398.0,413.204,398.0,413.204,37.5,0.0,1.0
2010-08-27,10.22,10.71,10.22,10.71,900,408.8,428.4,408.8,428.4,22.5,0.0,1.0
2010-08-30,9.73,10.18,9.73,10.18,500,389.2,407.2,389.2,407.2,12.5,0.0,1.0
2010-08-31,9.7,9.86,9.31,9.31,5300,388.0,394.4,372.4,372.4,132.5,0.0,1.0
2010-09-01,9.78,9.89,9.67,9.85,1500,391.2,395.6,386.8,394.0,37.5,0.0,1.0
2010-09-02,9.67,9.6801,9.67,9.6801,500,386.8,387.204,386.8,387.204,12.5,0.0,1.0
2010-09-03,9.95,9.95,9.8,9.8,2900,398.0,398.0,392.0,392.0,72.5,0.0,1.0
2010-09-07,9.97,10.08,9.81,9.81,2400,398.8,403.2,392.4,392.4,60,0.0,1.0
2010-09-08,9.89,9.92,9.89,9.89,600,395.6,396.8,395.6,395.6,15,0.0,1.0
2010-09-09,10.005,10.005,9.89,9.89,1400,400.2,400.2,395.6,395.6,35,0.0,1.0
2010-09-10,10.44,10.67,10.03,10.03,11500,417.6,426.8,401.2,401.2,287.5,0.0,1.0
2010-09-13,10.66,10.85,10.5,10.5,6600,426.4,434.0,420.0,420.0,165,0.0,1.0
2010-09-14,10.72,10.8985,10.6315,10.83,2500,428.8,435.94,425.26,433.2,62.5,0.0,1.0
2010-09-15,10.72,10.72,10.72,10.72,800,428.8,428.8,428.8,428.8,20,0.0,1.0
2010-09-16,10.781,10.8,10.7,10.7,3400,431.24,432.0,428.0,428.0,85,0.0,1.0
2010-09-17,10.87,10.87,10.6502,10.8,3700,434.8,434.8,426.008,432.0,92.5,0.0,1.0
2010-09-20,10.79,10.79,10.74,10.78,2400,431.6,431.6,429.6,431.2,60,0.0,1.0
2010-09-21,10.874,10.89,10.71,10.89,300,434.96,435.6,428.4,435.6,7.5,0.0,1.0
2010-09-22,10.752,10.752,10.5,10.6,2100,430.08,430.08,420.0,424.0,52.5,0.0,1.0
2010-09-23,10.6088,10.66,10.58,10.66,1300,424.352,426.4,423.2,426.4,32.5,0.0,1.0
2010-09-24,10.722,10.722,9.98,9.98,2000,428.88,428.88,399.2,399.2,50,0.0,1.0
2010-09-27,10.9001,11.1,10.7,10.7,13100,436.004,444.0,428.0,428.0,327.5,0.0,1.0
2010-09-28,11.13,11.15,10.674,10.79,8400,445.2,446.0,426.96,431.6,210,0.0,1.0
2010-09-29,10.43,11.25,9.99,10.26,3300,417.2,450.0,399.6,410.4,82.5,0.0,1.0
2010-09-30,10.9,11.18,10.5,11.18,1900,436.0,447.2,420.0,447.2,47.5,0.0,1.0
2010-10-01,10.16,10.89,10.01,10.89,3500,406.4,435.6,400.4,435.6,87.5,0.0,1.0
2010-10-04,10.6,10.97,10.16,10.2,700,424.0,438.8,406.4,408.0,17.5,0.0,1.0
2010-10-05,10.58,10.8999,10.41,10.86,1200,423.2,435.996,416.4,434.4,30,0.0,1.0
2010-10-06,10.8,10.94,10.504,10.94,1300,432.0,437.6,420.16,437.6,32.5,0.0,1.0
2010-10-07,10.9,10.9,10.7001,10.8,1300,436.0,436.0,428.004,432.0,32.5,0.0,1.0
2010-10-08,10.9,10.9,10.88,10.88,2700,436.0,436.0,435.2,435.2,67.5,0.0,1.0
2010-10-11,10.942,10.97,10.6401,10.68,3700,437.68,438.8,425.604,427.2,92.5,0.0,1.0
2010-10-12,10.84,10.9,10.55,10.55,300,433.6,436.0,422.0,422.0,7.5,0.0,1.0
2010-10-13,11.5,11.55,10.9,10.9,10800,460.0,462.0,436.0,436.0,270,0.0,1.0
2010-10-14,11.3,11.55,11.11,11.54,7900,452.0,462.0,444.4,461.6,197.5,0.0,1.0
2010-10-15,10.73,11.35,10.611,11.35,6400,429.2,454.0,424.44,454.0,160,0.0,1.0
2010-10-18,10.73,11.16,10.66,11.16,600,429.2,446.4,426.4,446.4,15,0.0,1.0
2010-10-19,10.31,10.67,10.12,10.67,5000,412.4,426.8,404.8,426.8,125,0.0,1.0
2010-10-20,11.9,13.35,10.88,10.88,112100,476.0,534.0,435.2,435.2,2802.5,0.0,1.0
2010-10-21,11.05,12.14,10.95,12.01,28300,442.0,485.6,438.0,480.4,707.5,0.0,1.0
2010-10-22,10.93,11.05,10.73,11.05,8700,437.2,442.0,429.2,442.0,217.5,0.0,1.0
2010-10-25,10.93,11.5,10.7501,11.33,5500,437.2,460.0,430.004,453.2,137.5,0.0,1.0
2010-10-26,10.79,11.3,10.67,11.0,5900,431.6,452.0,426.8,440.0,147.5,0.0,1.0
2010-10-27,11.75,11.75,10.82,10.82,27600,470.0,470.0,432.8,432.8,690,0.0,1.0
2010-10-28,12.282,12.6,11.7501,11.76,13200,491.28,504.0,470.004,470.4,330,0.0,1.0
2010-10-29,12.17,12.5,12.11,12.47,13400,486.8,500.0,484.4,498.8,335,0.0,1.0
2010-11-01,12.13,13.0,12.06,13.0,25700,485.2,520.0,482.4,520.0,642.5,0.0,1.0
2010-11-02,12.495,12.81,12.4,12.81,19000,499.8,512.4,496.0,512.4,475,0.0,1.0
2010-11-03,12.36,12.94,12.26,12.77,14700,494.4,517.6,490.4,510.8,367.5,0.0,1.0
2010-11-04,12.308,13.67,12.01,12.6,38800,492.32,546.8,480.4,504.0,970,0.0,1.0
2010-11-05,13.299,13.86,12.47,12.47,49400,531.96,554.4,498.8,498.8,1235,0.0,1.0
2010-11-08,15.57,15.9892,14.01,14.87,238500,622.8,639.568,560.4,594.8,5962.5,0.0,1.0
2010-11-09,15.4,17.39,15.3,16.29,218800,616.0,695.6,612.0,651.6,5470,0.0,1.0
2010-11-10,15.74,16.0,15.2501,15.4,45100,629.6,640.0,610.004,616.0,1127.5,0.0,1.0
2010-11-11,15.27,16.32,15.1901,16.32,32200,610.8,652.8,607.604,652.8,805,0.0,1.0
2010-11-12,14.65,15.76,14.6,15.51,52400,586.0,630.4,584.0,620.4,1310,0.0,1.0
2010-11-15,14.95,15.469,14.65,14.65,19800,598.0,618.76,586.0,586.0,495,0.0,1.0
2010-11-16,13.62,15.098,13.62,15.0,54300,544.8,603.92,544.8,600.0,1357.5,0.0,1.0
2010-11-17,13.86,14.53,13.86,13.9675,17900,554.4,581.2,554.4,558.7,447.5,0.0,1.0
2010-11-18,14.7,14.99,13.87,14.02,26900,588.0,599.6,554.8,560.8,672.5,0.0,1.0
2010-11-19,15.1101,15.5,14.91,15.5,15300,604.404,620.0,596.4,620.0,382.5,0.0,1.0
2010-11-22,15.055,16.379,14.3,15.5,84200,602.2,655.16,572.0,620.0,2105,0.0,1.0
2010-11-23,14.833,14.9,14.05,14.9,19900,593.32,596.0,562.0,596.0,497.5,0.0,1.0
2010-11-24,15.22,16.3499,15.21,16.3499,6900,608.8,653.996,608.4,653.996,172.5,0.0,1.0
2010-11-26,15.23,15.537,14.5,14.5,9600,609.2,621.48,580.0,580.0,240,0.0,1.0
2010-11-29,15.75,16.25,15.45,15.48,24000,630.0,650.0,618.0,619.2,600,0.0,1.0
2010-11-30,15.71,16.14,15.7,15.7,18100,628.4,645.6,628.0,628.0,452.5,0.0,1.0
2010-12-01,15.511,16.1,15.5,15.75,25300,620.44,644.0,620.0,630.0,632.5,0.0,1.0
2010-12-02,15.48,15.85,15.3,15.5,20500,619.2,634.0,612.0,620.0,512.5,0.0,1.0
2010-12-03,15.2972,15.87,15.25,15.66,6900,611.888,634.8,610.0,626.4,172.5,0.0,1.0
2010-12-06,16.0992,16.25,15.452,15.5,32800,643.968,650.0,618.08,620.0,820,0.0,1.0
2010-12-07,15.717,16.47,15.49,16.35,41900,628.68,658.8,619.6,654.0,1047.5,0.0,1.0
2010-12-08,15.915,16.29,15.3,15.455,12900,636.6,651.6,612.0,618.2,322.5,0.0,1.0
2010-12-09,15.56,16.0,15.5,16.0,13100,622.4,640.0,620.0,640.0,327.5,0.0,1.0
2010-12-10,16.1,16.1,15.4,15.4599,16000,644.0,644.0,616.0,618.396,400,0.0,1.0
2010-12-13,15.83,16.26,15.72,16.2,14200,633.2,650.4,628.8,648.0,355,0.0,1.0
2010-12-14,15.7,15.9,15.5,15.9,1400,628.0,636.0,620.0,636.0,35,0.0,1.0
2010-12-15,15.621,15.88,15.45,15.88,8500,624.84,635.2,618.0,635.2,212.5,0.0,1.0
2010-12-16,15.24,15.501,15.15,15.5,18700,609.6,620.04,606.0,620.0,467.5,0.0,1.0
2010-12-17,15.532,15.7799,15.35,15.58,10800,621.28,631.196,614.0,623.2,270,0.0,1.0
2010-12-20,15.29,15.8101,15.29,15.5,9900,611.6,632.404,611.6,620.0,247.5,0.0,1.0
2010-12-21,15.34,15.472,15.3,15.3,4100,613.6,618.88,612.0,612.0,102.5,0.0,1.0
2010-12-22,15.31,15.58,15.31,15.48,4900,612.4,623.2,612.4,619.2,122.5,0.0,1.0
2010-12-23,15.39,15.46,15.3,15.4,8300,615.6,618.4,612.0,616.0,207.5,0.0,1.0
2010-12-27,15.49,15.51,15.34,15.48,3100,619.6,620.4,613.6,619.2,77.5,0.0,1.0
2010-12-28,15.99,15.99,15.4,15.81,16300,639.6,639.6,616.0,632.4,407.5,0.0,1.0
2010-12-29,16.4999,17.0,15.76,16.0,63900,659.996,680.0,630.4,640.0,1597.5,0.0,1.0
2010-12-30,17.87,19.09,17.25,17.39,188900,714.8,763.6,690.0,695.6,4722.5,0.0,1.0
2010-12-31,17.41,17.8,16.59,16.65,42400,696.4,712.0,663.6,666.0,1060,0.0,1.0
2011-01-03,17.05,17.5,16.68,17.5,31600,682.0,700.0,667.2,700.0,790,0.0,1.0
2011-01-04,16.828,17.07,16.37,17.05,26000,673.12,682.8,654.8,682.0,650,0.0,1.0
2011-01-05,16.958,17.0,16.391,16.94,13900,678.32,680.0,655.64,677.6,347.5,0.0,1.0
2011-01-06,15.962,16.92,15.89,16.92,22900,638.48,676.8,635.6,676.8,572.5,0.0,1.0
2011-01-07,15.07,15.93,14.5,15.89,48600,602.8,637.2,580.0,635.6,1215,0.0,1.0
2011-01-10,15.51,15.726,14.601,14.9,69600,620.4,629.04,584.04,596.0,1740,0.0,1.0
2011-01-11,16.055,16.42,15.5,15.6,35800,642.2,656.8,620.0,624.0,895,0.0,1.0
2011-01-12,15.92,16.42,15.74,16.412,5200,636.8,656.8,629.6,656.48,130,0.0,1.0
2011-01-13,15.86,16.091,15.81,15.81,5700,634.4,643.64,632.4,632.4,142.5,0.0,1.0
2011-01-14,14.79,15.51,14.79,15.51,19400,591.6,620.4,591.6,620.4,485,0.0,1.0
2011-01-18,14.96,15.4,14.66,14.66,6300,598.4,616.0,586.4,586.4,157.5,0.0,1.0
2011-01-19,14.26,14.94,14.1201,14.94,27000,570.4,597.6,564.804,597.6,675,0.0,1.0
2011-01-20,14.01,14.21,13.85,14.07,11000,560.4,568.4,554.0,562.8,275,0.0,1.0
2011-01-21,13.97,14.09,13.96,14.09,4300,558.8,563.6,558.4,563.6,107.5,0.0,1.0
2011-01-24,13.61,14.64,13.5,14.64,13000,544.4,585.6,540.0,585.6,325,0.0,1.0
2011-01-25,12.9,13.75,12.9,13.5,15400,516.0,550.0,516.0,540.0,385,0.0,1.0
2011-01-26,12.5,12.79,11.825,12.42,45600,500.0,511.6,473.0,496.8,1140,0.0,1.0
2011-01-27,12.51,12.68,12.34,12.5,7200,500.4,507.2,493.6,500.0,180,0.0,1.0
2011-01-28,12.221,12.8,12.18,12.7,8400,488.84,512.0,487.2,508.0,210,0.0,1.0
2011-01-31,12.36,12.52,12.2,12.43,7100,494.4,500.8,488.0,497.2,177.5,0.0,1.0
2011-02-01,13.16,13.42,12.51,12.51,13700,526.4,536.8,500.4,500.4,342.5,0.0,1.0
2011-02-02,13.185,13.5,12.9499,13.47,12000,527.4,540.0,517.996,538.8,300,0.0,1.0
2011-02-03,13.36,14.0,12.8101,14.0,3900,534.4,560.0,512.404,560.0,97.5,0.0,1.0
2011-02-04,13.43,13.5584,13.4,13.5584,2000,537.2,542.336,536.0,542.336,50,0.0,1.0
2011-02-07,13.7801,13.89,13.4892,13.5,16900,551.204,555.6,539.568,540.0,422.5,0.0,1.0
2011-02-08,13.7,14.08,13.7,14.0,13000,548.0,563.2,548.0,560.0,325,0.0,1.0
2011-02-09,13.61,13.99,13.42,13.71,13300,544.4,559.6,536.8,548.4,332.5,0.0,1.0
2011-02-10,13.6298,13.7501,13.55,13.7301,1700,545.192,550.004,542.0,549.204,42.5,0.0,1.0
2011-02-11,14.07,14.07,13.56,13.56,9600,562.8,562.8,542.4,542.4,240,0.0,1.0
2011-02-14,14.12,14.12,13.9,13.9,4700,564.8,564.8,556.0,556.0,117.5,0.0,1.0
2011-02-15,14.05,14.12,13.86,14.12,8000,562.0,564.8,554.4,564.8,200,0.0,1.0
2011-02-16,14.2,14.3,13.83,14.0,15800,568.0,572.0,553.2,560.0,395,0.0,1.0
2011-02-17,14.1001,14.2,13.98,14.19,13500,564.004,568.0,559.2,567.6,337.5,0.0,1.0
2011-02-18,13.94,14.11,13.9,13.9,6300,557.6,564.4,556.0,556.0,157.5,0.0,1.0
2011-02-22,13.531,13.99,13.49,13.99,13900,541.24,559.6,539.6,559.6,347.5,0.0,1.0
2011-02-23,13.2275,13.6,13.2,13.6,17900,529.1,544.0,528.0,544.0,447.5,0.0,1.0
2011-02-24,13.1001,13.2,12.9,13.2,9200,524.004,528.0,516.0,528.0,230,0.0,1.0
2011-02-25,12.77,13.1,12.71,13.09,5700,510.8,524.0,508.4,523.6,142.5,0.0,1.0
2011-02-28,12.9,12.968,12.75,12.9,7000,516.0,518.72,510.0,516.0,175,0.0,1.0
2011-03-01,12.8001,12.8001,12.8001,12.8001,100,512.004,512.004,512.004,512.004,2.5,0.0,1.0
2011-03-02,13.03,13.7985,12.96,13.76,7900,521.2,551.94,518.4,550.4,197.5,0.0,1.0
2011-03-03,12.935,13.67,12.73,12.73,7600,517.4,546.8,509.2,509.2,190,0.0,1.0
2011-03-04,13.1,13.2,13.03,13.2,3300,524.0,528.0,521.2,528.0,82.5,0.0,1.0
2011-03-07,13.643,13.8,13.0401,13.1,29700,545.72,552.0,521.604,524.0,742.5,0.0,1.0
2011-03-08,13.928,14.1,13.61,13.61,14900,557.12,564.0,544.4,544.4,372.5,0.0,1.0
2011-03-09,13.71,14.168,13.71,13.95,24200,548.4,566.72,548.4,558.0,605,0.0,1.0
2011-03-10,13.495,13.8,13.3464,13.752,21800,539.8,552.0,533.856,550.08,545,0.0,1.0
2011-03-11,13.3,13.8685,13.3,13.828,4600,532.0,554.74,532.0,553.12,115,0.0,1.0
2011-03-14,13.52,13.53,13.4,13.45,4300,540.8,541.2,536.0,538.0,107.5,0.0,1.0
2011-03-15,13.525,14.0,13.3,14.0,8400,541.0,560.0,532.0,560.0,210,0.0,1.0
2011-03-16,13.355,13.91,13.2,13.91,8200,534.2,556.4,528.0,556.4,205,0.0,1.0
2011-03-17,13.36,13.45,13.15,13.44,12700,534.4,538.0,526.0,537.6,317.5,0.0,1.0
2011-03-18,13.31,13.98,13.18,13.98,4400,532.4,559.2,527.2,559.2,110,0.0,1.0
2011-03-21,13.64,13.99,13.26,13.31,20200,545.6,559.6,530.4,532.4,505,0.0,1.0
2011-03-22,13.59,13.66,13.39,13.52,4900,543.6,546.4,535.6,540.8,122.5,0.0,1.0
2011-03-23,13.6,13.75,13.43,13.43,6300,544.0,550.0,537.2,537.2,157.5,0.0,1.0
2011-03-24,13.71,13.78,13.16,13.6999,23200,548.4,551.2,526.4,547.996,580,0.0,1.0
2011-03-25,13.2501,13.56,13.2501,13.56,5600,530.004,542.4,530.004,542.4,140,0.0,1.0
2011-03-28,13.16,13.35,13.15,13.35,4300,526.4,534.0,526.0,534.0,107.5,0.0,1.0
2011-03-29,13.08,13.45,13.078,13.45,13400,523.2,538.0,523.12,538.0,335,0.0,1.0
2011-03-30,13.42,13.79,13.3199,13.79,12100,536.8,551.6,532.796,551.6,302.5,0.0,1.0
2011-03-31,13.646,13.646,13.42,13.48,3300,545.84,545.84,536.8,539.2,82.5,0.0,1.0
2011-04-01,13.744,13.78,13.601,13.69,3400,549.76,551.2,544.04,547.6,85,0.0,1.0
2011-04-04,13.22,13.7299,13.22,13.6,4300,528.8,549.196,528.8,544.0,107.5,0.0,1.0
2011-04-05,13.3574,13.399,13.23,13.23,1500,534.296,535.96,529.2,529.2,37.5,0.0,1.0
2011-04-06,13.572,13.599,13.5,13.5,2500,542.88,543.96,540.0,540.0,62.5,0.0,1.0
2011-04-07,13.508,13.66,13.5,13.65,8100,540.32,546.4,540.0,546.0,202.5,0.0,1.0
2011-04-08,13.61,13.61,13.51,13.51,3700,544.4,544.4,540.4,540.4,92.5,0.0,1.0
2011-04-11,13.65,13.8,12.97,13.54,25000,546.0,552.0,518.8,541.6,625,0.0,1.0
2011-04-12,13.18,13.38,13.13,13.16,3100,527.2,535.2,525.2,526.4,77.5,0.0,1.0
2011-04-13,13.24,13.519,13.22,13.502,2200,529.6,540.76,528.8,540.08,55,0.0,1.0
2011-04-14,13.48,13.77,13.11,13.2,20400,539.2,550.8,524.4,528.0,510,0.0,1.0
2011-04-15,13.484,13.59,13.29,13.44,6500,539.36,543.6,531.6,537.6,162.5,0.0,1.0
2011-04-18,13.48,13.48,13.2901,13.34,5600,539.2,539.2,531.604,533.6,140,0.0,1.0
2011-04-19,13.28,13.35,13.28,13.35,2700,531.2,534.0,531.2,534.0,67.5,0.0,1.0
2011-04-20,13.28,13.3425,13.28,13.3425,5200,531.2,533.7,531.2,533.7,130,0.0,1.0
2011-04-21,13.28,13.34,13.28,13.3,2500,531.2,533.6,531.2,532.0,62.5,0.0,1.0
2011-04-25,13.35,13.35,13.28,13.28,12000,534.0,534.0,531.2,531.2,300,0.0,1.0
2011-04-26,13.66,13.8,13.28,13.28,18600,546.4,552.0,531.2,531.2,465,0.0,1.0
2011-04-27,13.75,13.8,13.52,13.54,5100,550.0,552.0,540.8,541.6,127.5,0.0,1.0
2011-04-28,13.76,13.919,13.61,13.76,9200,550.4,556.76,544.4,550.4,230,0.0,1.0
2011-04-29,13.6956,13.71,13.58,13.71,4200,547.824,548.4,543.2,548.4,105,0.0,1.0
2011-05-02,13.7001,13.76,13.7,13.7,900,548.004,550.4,548.0,548.0,22.5,0.0,1.0
2011-05-03,13.2,13.62,13.18,13.61,20000,528.0,544.8,527.2,544.4,500,0.0,1.0
2011-05-04,13.23,13.74,12.97,13.2,34900,529.2,549.6,518.8,528.0,872.5,0.0,1.0
2011-05-05,13.0705,13.408,13.0,13.408,6400,522.82,536.32,520.0,536.32,160,0.0,1.0
2011-05-06,12.5,13.06,12.5,13.05,16000,500.0,522.4,500.0,522.0,400,0.0,1.0
2011-05-09,12.9799,13.19,12.51,12.59,32000,519.196,527.6,500.4,503.6,800,0.0,1.0
2011-05-10,12.782,13.1,12.78,13.1,2500,511.28,524.0,511.2,524.0,62.5,0.0,1.0
2011-05-11,12.7201,12.85,12.71,12.81,4300,508.804,514.0,508.4,512.4,107.5,0.0,1.0
2011-05-12,12.81,12.83,12.71,12.71,4100,512.4,513.2,508.4,508.4,102.5,0.0,1.0
2011-05-13,12.71,12.79,12.71,12.71,6600,508.4,511.6,508.4,508.4,165,0.0,1.0
2011-05-16,12.58,13.0,12.58,12.71,18800,503.2,520.0,503.2,508.4,470,0.0,1.0
2011-05-17,13.09,13.64,12.9,13.24,4200,523.6,545.6,516.0,529.6,105,0.0,1.0
2011-05-18,13.09,13.09,13.09,13.09,0,523.6,523.6,523.6,523.6,0,0.0,1.0
2011-05-19,13.13,13.246,13.13,13.15,7200,525.2,529.84,525.2,526.0,180,0.0,1.0
2011-05-20,13.35,13.355,12.96,12.96,2400,534.0,534.2,518.4,518.4,60,0.0,1.0
2011-05-23,12.943,12.943,12.7501,12.76,1600,517.72,517.72,510.004,510.4,40,0.0,1.0
2011-05-24,13.19,13.47,12.86,12.86,16100,527.6,538.8,514.4,514.4,402.5,0.0,1.0
2011-05-25,13.17,13.335,13.006,13.17,800,526.8,533.4,520.24,526.8,20,0.0,1.0
2011-05-26,13.2725,13.3191,13.0,13.0,3300,530.9,532.764,520.0,520.0,82.5,0.0,1.0
2011-05-27,12.956,13.08,12.92,13.08,700,518.24,523.2,516.8,523.2,17.5,0.0,1.0
2011-05-31,12.85,13.29,12.85,13.29,10000,514.0,531.6,514.0,531.6,250,0.0,1.0
2011-06-01,12.812,13.198,12.75,13.198,7800,512.48,527.92,510.0,527.92,195,0.0,1.0
2011-06-02,12.8,13.13,12.8,12.8,1400,512.0,525.2,512.0,512.0,35,0.0,1.0
2011-06-03,12.84,12.9291,12.7,12.7,900,513.6,517.164,508.0,508.0,22.5,0.0,1.0
2011-06-06,12.668,12.84,12.58,12.58,2500,506.72,513.6,503.2,503.2,62.5,0.0,1.0
2011-06-07,12.28,12.51,12.27,12.5,12500,491.2,500.4,490.8,500.0,312.5,0.0,1.0
2011-06-08,11.87,12.3391,11.86,11.96,6100,474.8,493.564,474.4,478.4,152.5,0.0,1.0
2011-06-09,11.95,11.9891,11.58,11.61,6000,478.0,479.564,463.2,464.4,150,0.0,1.0
2011-06-10,12.05,12.05,11.9,11.95,6900,482.0,482.0,476.0,478.0,172.5,0.0,1.0
2011-06-13,11.98,12.07,11.95,12.07,3200,479.2,482.8,478.0,482.8,80,0.0,1.0
2011-06-14,11.95,12.1,11.95,11.97,13800,478.0,484.0,478.0,478.8,345,0.0,1.0
2011-06-15,11.98,12.0,11.91,11.91,3300,479.2,480.0,476.4,476.4,82.5,0.0,1.0
2011-06-16,11.62,11.9501,11.62,11.94,6300,464.8,478.004,464.8,477.6,157.5,0.0,1.0
2011-06-17,11.66,11.66,11.66,11.66,100,466.4,466.4,466.4,466.4,2.5,0.0,1.0
2011-06-20,11.25,11.58,11.25,11.58,4300,450.0,463.2,450.0,463.2,107.5,0.0,1.0
2011-06-21,11.25,11.3,11.25,11.25,1200,450.0,452.0,450.0,450.0,30,0.0,1.0
2011-06-22,11.27,11.49,11.25,11.3,3800,450.8,459.6,450.0,452.0,95,0.0,1.0
2011-06-23,10.87,11.25,10.87,11.25,2400,434.8,450.0,434.8,450.0,60,0.0,1.0
2011-06-24,10.71,10.71,10.25,10.58,12000,428.4,428.4,410.0,423.2,300,0.0,1.0
2011-06-27,8.83,10.5,8.2,10.5,61200,353.2,420.0,328.0,420.0,1530,0.0,1.0
2011-06-28,9.2,9.44,9.0,9.0,10900,368.0,377.6,360.0,360.0,272.5,0.0,1.0
2011-06-29,9.28,9.5399,9.0,9.38,17300,371.2,381.596,360.0,375.2,432.5,0.0,1.0
2011-06-30,9.65,9.89,9.22,9.88,8600,386.0,395.6,368.8,395.2,215,0.0,1.0
2011-07-01,10.16,10.209,9.69,9.69,4200,406.4,408.36,387.6,387.6,105,0.0,1.0
2011-07-05,10.99,11.0,10.17,10.43,4700,439.6,440.0,406.8,417.2,117.5,0.0,1.0
2011-07-06,10.25,11.24,10.1,11.24,17500,410.0,449.6,404.0,449.6,437.5,0.0,1.0
2011-07-07,10.58,10.9792,10.22,10.22,1800,423.2,439.168,408.8,408.8,45,0.0,1.0
2011-07-08,10.5,10.9292,10.1,10.2601,7100,420.0,437.168,404.0,410.404,177.5,0.0,1.0
2011-07-11,9.58,10.53,9.41,10.53,9000,383.2,421.2,376.4,421.2,225,0.0,1.0
2011-07-12,9.51,10.04,9.4,9.4,6600,380.4,401.6,376.0,376.0,165,0.0,1.0
2011-07-13,9.95,10.2599,9.52,9.59,8300,398.0,410.396,380.8,383.6,207.5,0.0,1.0
2011-07-14,10.199,10.25,9.62,9.8101,3800,407.96,410.0,384.8,392.404,95,0.0,1.0
2011-07-15,10.25,10.468,9.592,10.06,4400,410.0,418.72,383.68,402.4,110,0.0,1.0
2011-07-18,9.84,10.03,9.84,10.03,600,393.6,401.2,393.6,401.2,15,0.0,1.0
2011-07-19,9.68,9.9,9.49,9.9,8100,387.2,396.0,379.6,396.0,202.5,0.0,1.0
2011-07-20,9.1,10.15,9.0,9.31,32700,364.0,406.0,360.0,372.4,817.5,0.0,1.0
2011-07-21,9.1,9.17,8.97,9.0,9500,364.0,366.8,358.8,360.0,237.5,0.0,1.0
2011-07-22,9.33,9.72,9.1,9.6,2500,373.2,388.8,364.0,384.0,62.5,0.0,1.0
2011-07-25,9.17,9.5,9.0,9.036,8400,366.8,380.0,360.0,361.44,210,0.0,1.0
2011-07-26,9.468,9.5,9.014,9.11,1800,378.72,380.0,360.56,364.4,45,0.0,1.0
2011-07-27,9.27,9.848,9.11,9.5,1800,370.8,393.92,364.4,380.0,45,0.0,1.0
2011-07-28,9.15,9.35,9.15,9.35,1700,366.0,374.0,366.0,374.0,42.5,0.0,1.0
2011-07-29,8.93,9.26,8.93,9.23,5000,357.2,370.4,357.2,369.2,125,0.0,1.0
2011-08-01,9.0,9.39,8.91,8.93,9600,360.0,375.6,356.4,357.2,240,0.0,1.0
2011-08-02,8.85,9.0,8.81,8.81,4800,354.0,360.0,352.4,352.4,120,0.0,1.0
2011-08-03,8.85,8.8501,8.78,8.78,3500,354.0,354.004,351.2,351.2,87.5,0.0,1.0
2011-08-04,8.522,8.77,8.46,8.7501,6800,340.88,350.8,338.4,350.004,170,0.0,1.0
2011-08-05,8.85,8.964,8.8,8.8,4700,354.0,358.56,352.0,352.0,117.5,0.0,1.0
2011-08-08,8.0,8.3,8.0,8.27,7500,320.0,332.0,320.0,330.8,187.5,0.0,1.0
2011-08-09,8.0,8.16,7.15,7.26,10200,320.0,326.4,286.0,290.4,255,0.0,1.0
2011-08-10,9.15,9.45,8.032,8.23,7000,366.0,378.0,321.28,329.2,175,0.0,1.0
2011-08-11,8.81,9.5324,8.572,8.572,1600,352.4,381.296,342.88,342.88,40,0.0,1.0
2011-08-12,8.62,9.52,8.3,9.52,1200,344.8,380.8,332.0,380.8,30,0.0,1.0
2011-08-15,9.08,9.2492,9.0,9.0,1200,363.2,369.968,360.0,360.0,30,0.0,1.0
2011-08-16,9.38,9.85,8.64,9.468,8800,375.2,394.0,345.6,378.72,220,0.0,1.0
2011-08-17,9.3,9.8,9.3,9.36,2600,372.0,392.0,372.0,374.4,65,0.0,1.0
2011-08-18,9.104,9.44,9.104,9.44,600,364.16,377.6,364.16,377.6,15,0.0,1.0
2011-08-19,8.88,9.4892,8.07,8.07,14100,355.2,379.568,322.8,322.8,352.5,0.0,1.0
2011-08-22,9.23,9.49,9.0,9.0,8500,369.2,379.6,360.0,360.0,212.5,0.0,1.0
2011-08-23,9.6,9.76,9.218,9.218,12200,384.0,390.4,368.72,368.72,305,0.0,1.0
2011-08-24,10.5,11.16,9.58,9.798,20200,420.0,446.4,383.2,391.92,505,0.0,1.0
2011-08-25,11.5,11.5,10.56,10.57,24200,460.0,460.0,422.4,422.8,605,0.0,1.0
2011-08-26,11.685,11.77,11.01,11.35,5800,467.4,470.8,440.4,454.0,145,0.0,1.0
2011-08-29,11.01,11.44,10.7,11.388,12300,440.4,457.6,428.0,455.52,307.5,0.0,1.0
2011-08-30,11.53,11.89,10.851,11.12,11900,461.2,475.6,434.04,444.8,297.5,0.0,1.0
2011-08-31,11.706,11.87,11.54,11.54,4600,468.24,474.8,461.6,461.6,115,0.0,1.0
2011-09-01,11.863,11.89,11.7,11.86,2600,474.52,475.6,468.0,474.4,65,0.0,1.0
2011-09-02,11.78,12.19,11.7,12.19,1800,471.2,487.6,468.0,487.6,45,0.0,1.0
2011-09-06,11.0,11.908,11.0,11.908,13500,440.0,476.32,440.0,476.32,337.5,0.0,1.0
2011-09-07,11.32,11.637,10.7,11.16,4800,452.8,465.48,428.0,446.4,120,0.0,1.0
2011-09-08,11.22,11.76,11.19,11.76,1000,448.8,470.4,447.6,470.4,25,0.0,1.0
2011-09-09,10.88,11.0,10.7,10.7,4500,435.2,440.0,428.0,428.0,112.5,0.0,1.0
2011-09-12,10.63,10.6501,10.51,10.52,3200,425.2,426.004,420.4,420.8,80,0.0,1.0
2011-09-13,10.933,11.367,10.505,10.8,3800,437.32,454.68,420.2,432.0,95,0.0,1.0
2011-09-14,10.989,10.989,10.51,10.602,500,439.56,439.56,420.4,424.08,12.5,0.0,1.0
2011-09-15,11.119,11.62,10.46,10.632,7400,444.76,464.8,418.4,425.28,185,0.0,1.0
2011-09-16,10.74,12.2,10.44,12.2,13100,429.6,488.0,417.6,488.0,327.5,0.0,1.0
2011-09-19,11.29,11.29,10.2,10.53,9200,451.6,451.6,408.0,421.2,230,0.0,1.0
2011-09-20,11.606,11.75,10.83,11.17,9800,464.24,470.0,433.2,446.8,245,0.0,1.0
2011-09-21,11.665,11.665,10.642,10.642,500,466.6,466.6,425.68,425.68,12.5,0.0,1.0
2011-09-22,10.3,10.81,10.3,10.81,6400,412.0,432.4,412.0,432.4,160,0.0,1.0
2011-09-23,9.86,10.2,9.4,9.4,14700,394.4,408.0,376.0,376.0,367.5,0.0,1.0
2011-09-26,10.244,10.5,9.02,9.02,6400,409.76,420.0,360.8,360.8,160,0.0,1.0
2011-09-27,10.05,10.88,10.05,10.4799,2200,402.0,435.2,402.0,419.196,55,0.0,1.0
2011-09-28,11.0,11.1,10.74,10.88,4500,440.0,444.0,429.6,435.2,112.5,0.0,1.0
2011-09-29,11.0,11.05,10.56,11.05,5200,440.0,442.0,422.4,442.0,130,0.0,1.0
2011-09-30,10.82,11.22,10.042,11.22,1200,432.8,448.8,401.68,448.8,30,0.0,1.0
2011-10-03,10.4,10.4,10.08,10.08,1800,416.0,416.0,403.2,403.2,45,0.0,1.0
2011-10-04,9.5,10.272,9.1,10.2501,9900,380.0,410.88,364.0,410.004,247.5,0.0,1.0
2011-10-05,9.87,10.466,8.76,9.13,12900,394.8,418.64,350.4,365.2,322.5,0.0,1.0
2011-10-06,10.12,10.12,9.04,9.31,6000,404.8,404.8,361.6,372.4,150,0.0,1.0
2011-10-07,9.94,10.1,9.89,10.1,300,397.6,404.0,395.6,404.0,7.5,0.0,1.0
2011-10-10,9.901,10.0,9.51,9.9,4500,396.04,400.0,380.4,396.0,112.5,0.0,1.0
2011-10-11,10.072,10.072,10.0,10.0,1400,402.88,402.88,400.0,400.0,35,0.0,1.0
2011-10-12,10.28,10.28,9.99,9.9999,1500,411.2,411.2,399.6,399.996,37.5,0.0,1.0
2011-10-13,9.9,10.15,9.83,9.83,1100,396.0,406.0,393.2,393.2,27.5,0.0,1.0
2011-10-14,9.9,10.21,9.9,10.21,200,396.0,408.4,396.0,408.4,5,0.0,1.0
2011-10-17,9.9,9.9,9.9,9.9,0,396.0,396.0,396.0,396.0,0,0.0,1.0
2011-10-18,10.18,10.25,9.956,9.956,3500,407.2,410.0,398.24,398.24,87.5,0.0,1.0
2011-10-19,9.9,10.25,9.9,9.93,11400,396.0,410.0,396.0,397.2,285,0.0,1.0
2011-10-20,9.01,9.82,9.01,9.82,1200,360.4,392.8,360.4,392.8,30,0.0,1.0
2011-10-21,9.2,9.66,9.0,9.53,4900,368.0,386.4,360.0,381.2,122.5,0.0,1.0
2011-10-24,9.61,9.61,9.28,9.28,400,384.4,384.4,371.2,371.2,10,0.0,1.0
2011-10-25,9.7,9.82,9.63,9.64,3100,388.0,392.8,385.2,385.6,77.5,0.0,1.0
2011-10-26,9.6,9.6,9.26,9.26,200,384.0,384.0,370.4,370.4,5,0.0,1.0
2011-10-27,9.76,10.0,9.21,9.21,11600,390.4,400.0,368.4,368.4,290,0.0,1.0
2011-10-28,9.48,9.5,9.3,9.35,1900,379.2,380.0,372.0,374.0,47.5,0.0,1.0
2011-10-31,9.5,9.55,9.3,9.48,2700,380.0,382.0,372.0,379.2,67.5,0.0,1.0
2011-11-01,9.65,9.948,9.31,9.31,2500,386.0,397.92,372.4,372.4,62.5,0.0,1.0
2011-11-02,9.75,9.98,9.3,9.96,2600,390.0,399.2,372.0,398.4,65,0.0,1.0
2011-11-03,9.7,9.75,9.66,9.72,4700,388.0,390.0,386.4,388.8,117.5,0.0,1.0
2011-11-04,9.8,9.92,9.528,9.92,2700,392.0,396.8,381.12,396.8,67.5,0.0,1.0
2011-11-07,9.53,9.73,9.52,9.53,2200,381.2,389.2,380.8,381.2,55,0.0,1.0
2011-11-08,9.76,9.77,9.43,9.7,2900,390.4,390.8,377.2,388.0,72.5,0.0,1.0
2011-11-09,9.75,9.75,9.45,9.68,500,390.0,390.0,378.0,387.2,12.5,0.0,1.0
2011-11-10,9.75,9.75,9.75,9.75,0,390.0,390.0,390.0,390.0,0,0.0,1.0
2011-11-11,9.75,9.75,9.3,9.3001,500,390.0,390.0,372.0,372.004,12.5,0.0,1.0
2011-11-14,9.72,9.898,9.72,9.76,2300,388.8,395.92,388.8,390.4,57.5,0.0,1.0
2011-11-15,9.61,9.76,9.3,9.43,1400,384.4,390.4,372.0,377.2,35,0.0,1.0
2011-11-16,9.75,9.94,9.602,9.602,600,390.0,397.6,384.08,384.08,15,0.0,1.0
2011-11-17,9.65,9.93,9.51,9.63,1500,386.0,397.2,380.4,385.2,37.5,0.0,1.0
2011-11-18,9.388,9.55,9.3,9.542,3200,375.52,382.0,372.0,381.68,80,0.0,1.0
2011-11-21,9.802,10.0,9.0,9.3,14100,392.08,400.0,360.0,372.0,352.5,0.0,1.0
2011-11-22,10.0,10.0,9.15,9.61,3300,400.0,400.0,366.0,384.4,82.5,0.0,1.0
2011-11-23,9.456,9.456,9.456,9.456,100,378.24,378.24,378.24,378.24,2.5,0.0,1.0
2011-11-25,9.41,9.52,9.41,9.52,200,376.4,380.8,376.4,380.8,5,0.0,1.0
2011-11-28,9.99,9.99,9.99,9.99,300,399.6,399.6,399.6,399.6,7.5,0.0,1.0
2011-11-29,10.2,10.2,9.544,9.95,3200,408.0,408.0,381.76,398.0,80,0.0,1.0
2011-11-30,10.06,10.34,10.05,10.25,1700,402.4,413.6,402.0,410.0,42.5,0.0,1.0
2011-12-01,9.31,9.86,9.2,9.86,7500,372.4,394.4,368.0,394.4,187.5,0.0,1.0
2011-12-02,9.59,9.59,9.15,9.15,2600,383.6,383.6,366.0,366.0,65,0.0,1.0
2011-12-05,9.4,9.48,9.23,9.23,1900,376.0,379.2,369.2,369.2,47.5,0.0,1.0
2011-12-06,9.27,9.51,9.1,9.51,2100,370.8,380.4,364.0,380.4,52.5,0.0,1.0
2011-12-07,9.0,9.11,9.0,9.11,1000,360.0,364.4,360.0,364.4,25,0.0,1.0
2011-12-08,9.1,9.1,9.1,9.1,200,364.0,364.0,364.0,364.0,5,0.0,1.0
2011-12-09,9.1,9.91,9.1,9.91,1200,364.0,396.4,364.0,396.4,30,0.0,1.0
2011-12-12,9.07,9.07,8.9,8.91,300,362.8,362.8,356.0,356.4,7.5,0.0,1.0
2011-12-13,8.88,9.2,8.88,9.11,3400,355.2,368.0,355.2,364.4,85,0.0,1.0
2011-12-14,9.19,9.78,8.242,8.242,4300,367.6,391.2,329.68,329.68,107.5,0.0,1.0
2011-12-15,8.56,8.95,8.56,8.72,1900,342.4,358.0,342.4,348.8,47.5,0.0,1.0
2011-12-16,8.4,9.12,8.25,8.66,10200,336.0,364.8,330.0,346.4,255,0.0,1.0
2011-12-19,7.9001,8.71,7.8,8.25,7300,316.004,348.4,312.0,330.0,182.5,0.0,1.0
2011-12-20,8.19,8.258,7.93,8.0,4900,327.6,330.32,317.2,320.0,122.5,0.0,1.0
2011-12-21,7.95,8.33,7.94,8.0399,3100,318.0,333.2,317.6,321.596,77.5,0.0,1.0
2011-12-22,7.9598,8.37,7.8,8.37,6200,318.392,334.8,312.0,334.8,155,0.0,1.0
2011-12-23,7.5399,7.99,7.38,7.6,10500,301.596,319.6,295.2,304.0,262.5,0.0,1.0
2011-12-27,7.4,7.71,7.18,7.41,7300,296.0,308.4,287.2,296.4,182.5,0.0,1.0
2011-12-28,7.34,7.5,7.004,7.46,4100,293.6,300.0,280.16,298.4,102.5,0.0,1.0
2011-12-29,7.09,7.38,7.0,7.17,5200,283.6,295.2,280.0,286.8,130,0.0,1.0
2011-12-30,6.8,7.28,6.8,7.05,7400,272.0,291.2,272.0,282.0,185,0.0,1.0
2012-01-03,7.06,8.198,6.83,6.85,8100,282.4,327.92,273.2,274.0,202.5,0.0,1.0
2012-01-04,7.54,7.61,6.814,6.814,2800,301.6,304.4,272.56,272.56,70,0.0,1.0
2012-01-05,7.19,7.6,7.01,7.6,5600,287.6,304.0,280.4,304.0,140,0.0,1.0
2012-01-06,7.19,7.24,7.14,7.24,1700,287.6,289.6,285.6,289.6,42.5,0.0,1.0
2012-01-09,7.06,7.61,7.06,7.61,900,282.4,304.4,282.4,304.4,22.5,0.0,1.0
2012-01-10,7.46,7.84,7.122,7.122,7100,298.4,313.6,284.88,284.88,177.5,0.0,1.0
2012-01-11,7.51,7.51,7.3,7.49,1500,300.4,300.4,292.0,299.6,37.5,0.0,1.0
2012-01-12,7.47,7.47,7.42,7.43,1300,298.8,298.8,296.8,297.2,32.5,0.0,1.0
2012-01-13,7.47,7.47,7.47,7.47,0,298.8,298.8,298.8,298.8,0,0.0,1.0
2012-01-17,7.54,7.635,7.51,7.51,800,301.6,305.4,300.4,300.4,20,0.0,1.0
2012-01-18,7.66,7.66,7.47,7.53,1100,306.4,306.4,298.8,301.2,27.5,0.0,1.0
2012-01-19,7.8744,8.4,7.73,7.73,5400,314.976,336.0,309.2,309.2,135,0.0,1.0
2012-01-20,8.032,8.28,7.9,7.96,2600,321.28,331.2,316.0,318.4,65,0.0,1.0
2012-01-23,8.02,8.19,7.68,8.0,3400,320.8,327.6,307.2,320.0,85,0.0,1.0
2012-01-24,8.02,8.02,7.9,8.0,700,320.8,320.8,316.0,320.0,17.5,0.0,1.0
2012-01-25,8.01,8.01,7.93,7.93,700,320.4,320.4,317.2,317.2,17.5,0.0,1.0
2012-01-26,8.26,8.64,8.03,8.03,1300,330.4,345.6,321.2,321.2,32.5,0.0,1.0
2012-01-27,7.92,8.618,7.92,8.618,1300,316.8,344.72,316.8,344.72,32.5,0.0,1.0
2012-01-30,7.968,8.04,7.77,7.92,2700,318.72,321.6,310.8,316.8,67.5,0.0,1.0
2012-01-31,7.82,7.99,7.62,7.8,2000,312.8,319.6,304.8,312.0,50,0.0,1.0
2012-02-01,8.22,8.22,7.85,7.98,4100,328.8,328.8,314.0,319.2,102.5,0.0,1.0
2012-02-02,8.02,8.05,8.0,8.05,500,320.8,322.0,320.0,322.0,12.5,0.0,1.0
2012-02-03,7.7,8.12,7.65,8.12,3100,308.0,324.8,306.0,324.8,77.5,0.0,1.0
2012-02-06,7.8,7.8,7.71,7.71,200,312.0,312.0,308.4,308.4,5,0.0,1.0
2012-02-07,7.74,7.74,7.65,7.65,2300,309.6,309.6,306.0,306.0,57.5,0.0,1.0
2012-02-08,7.87,8.19,7.75,7.83,9700,314.8,327.6,310.0,313.2,242.5,0.0,1.0
2012-02-09,8.05,8.24,8.01,8.01,1300,322.0,329.6,320.4,320.4,32.5,0.0,1.0
2012-02-10,7.86,7.86,7.78,7.78,200,314.4,314.4,311.2,311.2,5,0.0,1.0
2012-02-13,7.81,7.81,7.81,7.81,100,312.4,312.4,312.4,312.4,2.5,0.0,1.0
2012-02-14,7.89,8.15,7.79,7.79,1100,315.6,326.0,311.6,311.6,27.5,0.0,1.0
2012-02-15,7.85,8.05,7.73,8.01,3300,314.0,322.0,309.2,320.4,82.5,0.0,1.0
2012-02-16,7.9,7.9079,7.87,7.88,1800,316.0,316.316,314.8,315.2,45,0.0,1.0
2012-02-17,7.968,7.99,7.948,7.99,800,318.72,319.6,317.92,319.6,20,0.0,1.0
2012-02-21,8.09,8.47,7.93,7.93,4900,323.6,338.8,317.2,317.2,122.5,0.0,1.0
2012-02-22,8.15,8.36,7.9,7.9,3100,326.0,334.4,316.0,316.0,77.5,0.0,1.0
2012-02-23,8.13,8.19,8.13,8.19,200,325.2,327.6,325.2,327.6,5,0.0,1.0
2012-02-24,8.06,8.06,8.06,8.06,100,322.4,322.4,322.4,322.4,2.5,0.0,1.0
2012-02-27,7.93,8.21,7.9,7.9,4300,317.2,328.4,316.0,316.0,107.5,0.0,1.0
2012-02-28,8.47,8.8892,8.06,8.06,4200,338.8,355.568,322.4,322.4,105,0.0,1.0
2012-02-29,8.96,9.0,8.6187,8.8,5400,358.4,360.0,344.748,352.0,135,0.0,1.0
2012-03-01,9.06,9.11,8.77,8.83,1800,362.4,364.4,350.8,353.2,45,0.0,1.0
2012-03-02,8.8,9.0499,8.09,9.0499,2000,352.0,361.996,323.6,361.996,50,0.0,1.0
2012-03-05,8.61,8.79,8.58,8.58,800,344.4,351.6,343.2,343.2,20,0.0,1.0
2012-03-06,8.5999,8.5999,8.5999,8.5999,100,343.996,343.996,343.996,343.996,2.5,0.0,1.0
2012-03-07,8.106,8.63,8.01,8.59,2300,324.24,345.2,320.4,343.6,57.5,0.0,1.0
2012-03-08,8.46,8.75,8.38,8.4,6900,338.4,350.0,335.2,336.0,172.5,0.0,1.0
2012-03-09,8.4,8.61,8.39,8.4,3400,336.0,344.4,335.6,336.0,85,0.0,1.0
2012-03-12,8.54,8.85,8.43,8.43,1100,341.6,354.0,337.2,337.2,27.5,0.0,1.0
2012-03-13,8.54,8.54,8.54,8.54,2,341.6,341.6,341.6,341.6,0.05,0.0,1.0
2012-03-14,8.47,8.5,8.34,8.48,7700,338.8,340.0,333.6,339.2,192.5,0.0,1.0
2012-03-15,8.29,8.4,8.29,8.4,694,331.6,336.0,331.6,336.0,17.35,0.0,1.0
2012-03-16,8.33,8.33,8.33,8.33,100,333.2,333.2,333.2,333.2,2.5,0.0,1.0
2012-03-19,8.29,8.29,8.25,8.26,100,331.6,331.6,330.0,330.4,2.5,0.0,1.0
2012-03-20,8.25,8.25,8.25,8.25,877,330.0,330.0,330.0,330.0,21.925,0.0,1.0
2012-03-21,8.17,8.26,8.17,8.26,700,326.8,330.4,326.8,330.4,17.5,0.0,1.0
2012-03-22,7.96,8.31,7.96,8.31,1500,318.4,332.4,318.4,332.4,37.5,0.0,1.0
2012-03-23,7.83,7.9,7.75,7.7914,1100,313.2,316.0,310.0,311.656,27.5,0.0,1.0
2012-03-26,7.9,7.9,7.89,7.9,800,316.0,316.0,315.6,316.0,20,0.0,1.0
2012-03-27,7.85,7.85,7.85,7.85,100,314.0,314.0,314.0,314.0,2.5,0.0,1.0
2012-03-28,7.69,7.9,7.69,7.8,2100,307.6,316.0,307.6,312.0,52.5,0.0,1.0
2012-03-29,7.07,7.85,7.07,7.85,5400,282.8,314.0,282.8,314.0,135,0.0,1.0
2012-03-30,7.2,7.26,7.2,7.26,3400,288.0,290.4,288.0,290.4,85,0.0,1.0
2012-04-02,7.7792,7.828,7.25,7.25,2300,311.168,313.12,290.0,290.0,57.5,0.0,1.0
2012-04-03,7.37,7.4888,7.36,7.41,2800,294.8,299.552,294.4,296.4,70,0.0,1.0
2012-04-04,7.24,7.37,7.23,7.37,3600,289.6,294.8,289.2,294.8,90,0.0,1.0
2012-04-05,7.31,7.42,7.11,7.12,2800,292.4,296.8,284.4,284.8,70,0.0,1.0
2012-04-09,7.1,7.21,7.1,7.21,400,284.0,288.4,284.0,288.4,10,0.0,1.0
2012-04-10,7.1,7.15,7.1,7.15,300,284.0,286.0,284.0,286.0,7.5,0.0,1.0
2012-04-11,7.416,7.418,7.23,7.23,1700,296.64,296.72,289.2,289.2,42.5,0.0,1.0
2012-04-12,7.37,7.39,7.1108,7.37,1300,294.8,295.6,284.432,294.8,32.5,0.0,1.0
2012-04-13,7.37,7.37,7.37,7.37,60,294.8,294.8,294.8,294.8,1.5,0.0,1.0
2012-04-16,7.13,7.13,7.1,7.1,1100,285.2,285.2,284.0,284.0,27.5,0.0,1.0
2012-04-17,7.1,7.15,7.1,7.11,1200,284.0,286.0,284.0,284.4,30,0.0,1.0
2012-04-18,7.15,7.15,7.15,7.15,100,286.0,286.0,286.0,286.0,2.5,0.0,1.0
2012-04-19,7.15,7.15,7.13,7.13,300,286.0,286.0,285.2,285.2,7.5,0.0,1.0
2012-04-20,7.15,7.15,7.15,7.15,0,286.0,286.0,286.0,286.0,0,0.0,1.0
2012-04-23,7.1,7.1,7.1,7.1,100,284.0,284.0,284.0,284.0,2.5,0.0,1.0
2012-04-24,7.1,7.1,7.1,7.1,500,284.0,284.0,284.0,284.0,12.5,0.0,1.0
2012-04-25,7.11,7.11,7.11,7.11,200,284.4,284.4,284.4,284.4,5,0.0,1.0
2012-04-26,7.45,7.55,7.11,7.13,2800,298.0,302.0,284.4,285.2,70,0.0,1.0
2012-04-27,7.82,7.82,7.37,7.41,2900,312.8,312.8,294.8,296.4,72.5,0.0,1.0
2012-04-30,7.37,7.98,7.13,7.53,3100,294.8,319.2,285.2,301.2,77.5,0.0,1.0
2012-05-01,7.292,7.292,7.15,7.23,600,291.68,291.68,286.0,289.2,15,0.0,1.0
2012-05-02,7.29,7.29,7.29,7.29,2,291.6,291.6,291.6,291.6,0.05,0.0,1.0
2012-05-03,7.2,7.2,7.12,7.122,1200,288.0,288.0,284.8,284.88,30,0.0,1.0
2012-05-04,7.2,7.2,7.2,7.2,0,288.0,288.0,288.0,288.0,0,0.0,1.0
2012-05-07,7.03,7.08,6.91,7.08,5000,281.2,283.2,276.4,283.2,125,0.0,1.0
2012-05-08,6.81,7.08,6.5,7.02,1600,272.4,283.2,260.0,280.8,40,0.0,1.0
2012-05-09,7.168,7.168,7.168,7.168,300,286.72,286.72,286.72,286.72,7.5,0.0,1.0
2012-05-10,7.2,7.2,7.2,7.2,200,288.0,288.0,288.0,288.0,5,0.0,1.0
2012-05-11,7.2,7.2,7.2,7.2,0,288.0,288.0,288.0,288.0,0,0.0,1.0
2012-05-14,7.0,7.05,7.0,7.05,500,280.0,282.0,280.0,282.0,12.5,0.0,1.0
2012-05-15,7.08,7.194,6.82,6.82,1200,283.2,287.76,272.8,272.8,30,0.0,1.0
2012-05-16,6.7501,7.0992,6.51,6.51,3400,270.004,283.968,260.4,260.4,85,0.0,1.0
2012-05-17,6.71,6.71,6.71,6.71,200,268.4,268.4,268.4,268.4,5,0.0,1.0
2012-05-18,6.68,6.71,6.68,6.71,500,267.2,268.4,267.2,268.4,12.5,0.0,1.0
2012-05-21,6.49,7.04,6.138,7.04,3100,259.6,281.6,245.52,281.6,77.5,0.0,1.0
2012-05-22,7.1,7.1,6.57,6.69,900,284.0,284.0,262.8,267.6,22.5,0.0,1.0
2012-05-23,6.51,6.97,6.51,6.69,3900,260.4,278.8,260.4,267.6,97.5,0.0,1.0
2012-05-24,6.47,6.75,6.19,6.48,2400,258.8,270.0,247.6,259.2,60,0.0,1.0
2012-05-25,6.875,7.15,6.41,6.41,3400,275.0,286.0,256.4,256.4,85,0.0,1.0
2012-05-29,6.46,6.92,6.34,6.86,7000,258.4,276.8,253.6,274.4,175,0.0,1.0
2012-05-30,6.55,6.55,6.43,6.43,300,262.0,262.0,257.2,257.2,7.5,0.0,1.0
2012-05-31,7.048,7.048,6.0208,6.43,3600,281.92,281.92,240.832,257.2,90,0.0,1.0
2012-06-01,6.31,6.95,6.21,6.92,700,252.4,278.0,248.4,276.8,17.5,0.0,1.0
2012-06-04,6.71,6.71,6.71,6.71,300,268.4,268.4,268.4,268.4,7.5,0.0,1.0
2012-06-05,6.02,6.5,6.01,6.5,1800,240.8,260.0,240.4,260.0,45,0.0,1.0
2012-06-06,6.29,6.29,6.09,6.09,1300,251.6,251.6,243.6,243.6,32.5,0.0,1.0
2012-06-07,6.22,6.22,6.22,6.22,300,248.8,248.8,248.8,248.8,7.5,0.0,1.0
2012-06-08,6.03,6.05,6.03,6.05,800,241.2,242.0,241.2,242.0,20,0.0,1.0
2012-06-11,6.03,6.1,6.03,6.1,200,241.2,244.0,241.2,244.0,5,0.0,1.0
2012-06-12,6.3431,6.3431,6.12,6.12,200,253.724,253.724,244.8,244.8,5,0.0,1.0
2012-06-13,6.0201,6.29,6.0201,6.29,2600,240.804,251.6,240.804,251.6,65,0.0,1.0
2012-06-14,5.07,6.06,5.02,6.06,9100,202.8,242.4,200.8,242.4,227.5,0.0,1.0
2012-06-15,3.61,5.05,3.32,5.05,41800,144.4,202.0,132.8,202.0,1045,0.0,1.0
2012-06-18,4.19,4.2199,3.84,3.84,12800,167.6,168.796,153.6,153.6,320,0.0,1.0
2012-06-19,4.35,4.89,4.26,4.26,10300,174.0,195.6,170.4,170.4,257.5,0.0,1.0
2012-06-20,4.49,4.49,4.22,4.31,2100,179.6,179.6,168.8,172.4,52.5,0.0,1.0
2012-06-21,4.43,4.84,4.43,4.84,2000,177.2,193.6,177.2,193.6,50,0.0,1.0
2012-06-22,4.132,4.4,3.75,4.06,10400,165.28,176.0,150.0,162.4,260,0.0,1.0
2012-06-25,4.42,4.49,4.1,4.16,2400,176.8,179.6,164.0,166.4,60,0.0,1.0
2012-06-26,4.47,4.47,4.47,4.47,1000,178.8,178.8,178.8,178.8,25,0.0,1.0
2012-06-27,4.47,4.47,4.47,4.47,0,178.8,178.8,178.8,178.8,0,0.0,1.0
2012-06-28,4.0601,4.35,4.0601,4.35,1300,162.404,174.0,162.404,174.0,32.5,0.0,1.0
2012-06-29,4.45,4.45,4.0601,4.0601,1400,178.0,178.0,162.404,162.404,35,0.0,1.0
2012-07-02,4.06,4.06,4.06,4.06,500,162.4,162.4,162.4,162.4,12.5,0.0,1.0
2012-07-03,4.39,4.48,4.1,4.1,1600,175.6,179.2,164.0,164.0,40,0.0,1.0
2012-07-05,4.48,4.48,4.1156,4.47,1100,179.2,179.2,164.624,178.8,27.5,0.0,1.0
2012-07-06,4.48,4.48,4.48,4.48,0,179.2,179.2,179.2,179.2,0,0.0,1.0
2012-07-09,4.26,4.4799,4.2,4.2,1700,170.4,179.196,168.0,168.0,42.5,0.0,1.0
2012-07-10,4.21,4.25,4.21,4.25,1000,168.4,170.0,168.4,170.0,25,0.0,1.0
2012-07-11,4.21,4.33,4.21,4.33,2400,168.4,173.2,168.4,173.2,60,0.0,1.0
2012-07-12,4.21,4.21,4.21,4.21,0,168.4,168.4,168.4,168.4,0,0.0,1.0
2012-07-13,4.21,4.47,4.21,4.47,3600,168.4,178.8,168.4,178.8,90,0.0,1.0
2012-07-16,4.15,4.15,4.15,4.15,500,166.0,166.0,166.0,166.0,12.5,0.0,1.0
2012-07-17,3.95,4.25,3.88,4.16,3800,158.0,170.0,155.2,166.4,95,0.0,1.0
2012-07-18,4.14,4.14,3.7505,3.94,1900,165.6,165.6,150.02,157.6,47.5,0.0,1.0
2012-07-19,3.86,3.8969,3.82,3.82,700,154.4,155.876,152.8,152.8,17.5,0.0,1.0
2012-07-20,3.662,3.97,3.56,3.79,4800,146.48,158.8,142.4,151.6,120,0.0,1.0
2012-07-23,4.01,4.01,3.95,3.95,1100,160.4,160.4,158.0,158.0,27.5,0.0,1.0
2012-07-24,4.24,4.45,3.98,3.9999,5200,169.6,178.0,159.2,159.996,130,0.0,1.0
2012-07-25,4.24,4.24,4.24,4.24,1,169.6,169.6,169.6,169.6,0.025,0.0,1.0
2012-07-26,4.78,4.78,4.27,4.27,3000,191.2,191.2,170.8,170.8,75,0.0,1.0
2012-07-27,4.8,5.0,4.5899,4.81,6100,192.0,200.0,183.596,192.4,152.5,0.0,1.0
2012-07-30,4.47,4.85,4.39,4.85,4000,178.8,194.0,175.6,194.0,100,0.0,1.0
2012-07-31,4.99,5.04,4.99,4.99,900,199.6,201.6,199.6,199.6,22.5,0.0,1.0
2012-08-01,5.23,5.43,5.02,5.02,3400,209.2,217.2,200.8,200.8,85,0.0,1.0
2012-08-02,5.3005,5.995,5.3005,5.5,1200,212.02,239.8,212.02,220.0,30,0.0,1.0
2012-08-03,5.388,5.86,5.388,5.86,1900,215.52,234.4,215.52,234.4,47.5,0.0,1.0
2012-08-06,6.01,6.28,5.6,5.6,10300,240.4,251.2,224.0,224.0,257.5,0.0,1.0
2012-08-07,6.55,6.55,6.25,6.28,3600,262.0,262.0,250.0,251.2,90,0.0,1.0
2012-08-08,7.07,7.1499,6.482,6.82,2400,282.8,285.996,259.28,272.8,60,0.0,1.0
2012-08-09,6.8,7.01,6.54,7.01,5100,272.0,280.4,261.6,280.4,127.5,0.0,1.0
2012-08-10,7.15,7.3628,7.04,7.04,5300,286.0,294.512,281.6,281.6,132.5,0.0,1.0
2012-08-13,6.8101,7.19,6.8101,7.19,400,272.404,287.6,272.404,287.6,10,0.0,1.0
2012-08-14,7.05,7.4109,7.0,7.15,5400,282.0,296.436,280.0,286.0,135,0.0,1.0
2012-08-15,7.2499,7.25,7.2499,7.25,800,289.996,290.0,289.996,290.0,20,0.0,1.0
2012-08-16,7.92,7.92,7.24,7.3,5900,316.8,316.8,289.6,292.0,147.5,0.0,1.0
2012-08-17,8.541,8.55,8.042,8.54,5000,341.64,342.0,321.68,341.6,125,0.0,1.0
2012-08-20,8.5,8.948,8.0784,8.94,9000,340.0,357.92,323.136,357.6,225,0.0,1.0
2012-08-21,8.4,8.8,8.0603,8.51,8900,336.0,352.0,322.412,340.4,222.5,0.0,1.0
2012-08-22,8.18,8.18,8.08,8.08,2200,327.2,327.2,323.2,323.2,55,0.0,1.0
2012-08-23,7.371,8.09,7.371,8.09,4500,294.84,323.6,294.84,323.6,112.5,0.0,1.0
2012-08-24,7.23,7.62,7.23,7.62,400,289.2,304.8,289.2,304.8,10,0.0,1.0
2012-08-27,7.3,7.67,7.05,7.52,2700,292.0,306.8,282.0,300.8,67.5,0.0,1.0
2012-08-28,7.3,7.36,7.3,7.33,1600,292.0,294.4,292.0,293.2,40,0.0,1.0
2012-08-29,7.28,7.28,7.27,7.27,500,291.2,291.2,290.8,290.8,12.5,0.0,1.0
2012-08-30,7.358,7.358,7.358,7.358,100,294.32,294.32,294.32,294.32,2.5,0.0,1.0
2012-08-31,7.32,8.2,7.32,7.48,4000,292.8,328.0,292.8,299.2,100,0.0,1.0
2012-09-04,7.1,7.33,7.09,7.33,5500,284.0,293.2,283.6,293.2,137.5,0.0,1.0
2012-09-05,7.43,7.43,7.05,7.09,3100,297.2,297.2,282.0,283.6,77.5,0.0,1.0
2012-09-06,7.1,7.4,7.1,7.4,2700,284.0,296.0,284.0,296.0,67.5,0.0,1.0
2012-09-07,7.0101,7.34,6.862,7.07,6200,280.404,293.6,274.48,282.8,155,0.0,1.0
2012-09-10,6.99,7.12,6.99,7.12,500,279.6,284.8,279.6,284.8,12.5,0.0,1.0
2012-09-11,7.0101,7.0328,7.01,7.01,900,280.404,281.312,280.4,280.4,22.5,0.0,1.0
2012-09-12,7.148,7.148,7.0,7.0,2500,285.92,285.92,280.0,280.0,62.5,0.0,1.0
2012-09-13,7.1,7.15,6.95,7.0,6000,284.0,286.0,278.0,280.0,150,0.0,1.0
2012-09-14,7.0,7.17,6.99,7.17,1800,280.0,286.8,279.6,286.8,45,0.0,1.0
2012-09-17,6.5,7.08,6.5,7.08,5100,260.0,283.2,260.0,283.2,127.5,0.0,1.0
2012-09-18,6.6,6.81,6.55,6.8,4700,264.0,272.4,262.0,272.0,117.5,0.0,1.0
2012-09-19,7.14,7.19,6.5,6.74,3500,285.6,287.6,260.0,269.6,87.5,0.0,1.0
2012-09-20,6.6,6.76,6.51,6.52,6300,264.0,270.4,260.4,260.8,157.5,0.0,1.0
2012-09-21,6.5,6.74,6.5,6.74,4300,260.0,269.6,260.0,269.6,107.5,0.0,1.0
2012-09-24,6.5,6.5,6.5,6.5,0,260.0,260.0,260.0,260.0,0,0.0,1.0
2012-09-25,6.57,6.57,6.57,6.57,200,262.8,262.8,262.8,262.8,5,0.0,1.0
2012-09-26,6.71,6.74,6.62,6.62,800,268.4,269.6,264.8,264.8,20,0.0,1.0
2012-09-27,6.54,6.66,6.52,6.6,1100,261.6,266.4,260.8,264.0,27.5,0.0,1.0
2012-09-28,6.3,6.33,6.3,6.33,2000,252.0,253.2,252.0,253.2,50,0.0,1.0
2012-10-01,6.3,6.3,6.3,6.3,0,252.0,252.0,252.0,252.0,0,0.0,1.0
2012-10-02,6.5,6.61,6.0,6.0,1600,260.0,264.4,240.0,240.0,40,0.0,1.0
2012-10-03,6.3,6.35,6.17,6.25,900,252.0,254.0,246.8,250.0,22.5,0.0,1.0
2012-10-04,5.95,6.25,5.95,6.25,1300,238.0,250.0,238.0,250.0,32.5,0.0,1.0
2012-10-05,5.95,5.95,5.95,5.95,60,238.0,238.0,238.0,238.0,1.5,0.0,1.0
2012-10-08,5.8,6.2499,5.78,6.2499,1200,232.0,249.996,231.2,249.996,30,0.0,1.0
2012-10-09,6.24,6.3,5.79,6.26,4400,249.6,252.0,231.6,250.4,110,0.0,1.0
2012-10-10,6.01,6.05,5.95,6.05,4600,240.4,242.0,238.0,242.0,115,0.0,1.0
2012-10-11,6.009,6.22,6.009,6.22,3400,240.36,248.8,240.36,248.8,85,0.0,1.0
2012-10-12,6.01,6.01,6.01,6.01,0,240.4,240.4,240.4,240.4,0,0.0,1.0
2012-10-15,5.87,5.87,5.87,5.87,200,234.8,234.8,234.8,234.8,5,0.0,1.0
2012-10-16,5.68,5.87,5.63,5.87,700,227.2,234.8,225.2,234.8,17.5,0.0,1.0
2012-10-17,6.25,6.29,5.79,5.79,4300,250.0,251.6,231.6,231.6,107.5,0.0,1.0
2012-10-18,6.18,6.23,6.14,6.14,2200,247.2,249.2,245.6,245.6,55,0.0,1.0
2012-10-19,5.77,6.04,5.6717,5.6717,900,230.8,241.6,226.868,226.868,22.5,0.0,1.0
2012-10-22,5.842,5.86,5.842,5.86,400,233.68,234.4,233.68,234.4,10,0.0,1.0
2012-10-23,5.81,6.02,5.81,6.02,200,232.4,240.8,232.4,240.8,5,0.0,1.0
2012-10-24,5.9,5.92,5.9,5.9001,3500,236.0,236.8,236.0,236.004,87.5,0.0,1.0
2012-10-25,5.75,5.75,5.7,5.71,3100,230.0,230.0,228.0,228.4,77.5,0.0,1.0
2012-10-26,5.7017,5.74,5.7017,5.74,300,228.068,229.6,228.068,229.6,7.5,0.0,1.0
2012-10-31,5.7,5.85,5.7,5.85,800,228.0,234.0,228.0,234.0,20,0.0,1.0
2012-11-01,5.85,5.85,5.67,5.7,1600,234.0,234.0,226.8,228.0,40,0.0,1.0
2012-11-02,5.7,5.705,5.7,5.705,800,228.0,228.2,228.0,228.2,20,0.0,1.0
2012-11-05,5.59,5.59,5.56,5.56,300,223.6,223.6,222.4,222.4,7.5,0.0,1.0
2012-11-06,5.67,5.67,5.67,5.67,300,226.8,226.8,226.8,226.8,7.5,0.0,1.0
2012-11-07,5.7,5.7,5.7,5.7,400,228.0,228.0,228.0,228.0,10,0.0,1.0
2012-11-08,5.7,5.7,5.7,5.7,0,228.0,228.0,228.0,228.0,0,0.0,1.0
2012-11-09,5.5,5.5,5.5,5.5,600,220.0,220.0,220.0,220.0,15,0.0,1.0
2012-11-12,5.532,5.532,5.532,5.532,400,221.28,221.28,221.28,221.28,10,0.0,1.0
2012-11-13,5.56,5.56,5.56,5.56,100,222.4,222.4,222.4,222.4,2.5,0.0,1.0
2012-11-14,5.61,5.61,5.61,5.61,272,224.4,224.4,224.4,224.4,6.8,0.0,1.0
2012-11-15,5.64,5.64,5.64,5.64,25,225.6,225.6,225.6,225.6,0.625,0.0,1.0
2012-11-16,5.6137,5.65,5.6,5.63,1300,224.548,226.0,224.0,225.2,32.5,0.0,1.0
2012-11-19,5.6001,5.6114,5.6,5.6,700,224.004,224.456,224.0,224.0,17.5,0.0,1.0
2012-11-20,5.5,5.6,5.5,5.6,2100,220.0,224.0,220.0,224.0,52.5,0.0,1.0
2012-11-21,5.5081,5.5081,5.5081,5.5081,100,220.324,220.324,220.324,220.324,2.5,0.0,1.0
2012-11-23,5.61,5.61,5.48,5.5,2500,224.4,224.4,219.2,220.0,62.5,0.0,1.0
2012-11-26,5.4,5.55,5.4,5.55,1400,216.0,222.0,216.0,222.0,35,0.0,1.0
2012-11-27,5.21,5.38,5.1465,5.38,7600,208.4,215.2,205.86,215.2,190,0.0,1.0
2012-11-28,5.3,5.4939,5.2,5.2,2900,212.0,219.756,208.0,208.0,72.5,0.0,1.0
2012-11-29,5.3,5.3,5.2,5.29,600,212.0,212.0,208.0,211.6,15,0.0,1.0
2012-11-30,5.38,5.4,5.2,5.2,2300,215.2,216.0,208.0,208.0,57.5,0.0,1.0
2012-12-03,5.23,5.43,5.1999,5.2,4500,209.2,217.2,207.996,208.0,112.5,0.0,1.0
2012-12-04,5.2501,5.2501,5.2501,5.2501,500,210.004,210.004,210.004,210.004,12.5,0.0,1.0
2012-12-05,5.23,5.5237,5.2,5.25,4400,209.2,220.948,208.0,210.0,110,0.0,1.0
2012-12-06,5.23,5.23,5.23,5.23,400,209.2,209.2,209.2,209.2,10,0.0,1.0
2012-12-07,5.0,5.0001,5.0,5.0001,1000,200.0,200.004,200.0,200.004,25,0.0,1.0
2012-12-10,4.78,5.03,4.78,5.03,200,191.2,201.2,191.2,201.2,5,0.0,1.0
2012-12-11,4.694,4.694,4.08,4.57,6600,187.76,187.76,163.2,182.8,165,0.0,1.0
2012-12-12,4.69,4.69,4.69,4.69,0,187.6,187.6,187.6,187.6,0,0.0,1.0
2012-12-13,4.33,4.5,4.21,4.5,2800,173.2,180.0,168.4,180.0,70,0.0,1.0
2012-12-14,4.35,4.41,4.33,4.4,7900,174.0,176.4,173.2,176.0,197.5,0.0,1.0
2012-12-17,4.6699,4.6699,4.1201,4.57,700,186.796,186.796,164.804,182.8,17.5,0.0,1.0
2012-12-18,4.6499,4.67,4.33,4.67,2700,185.996,186.8,173.2,186.8,67.5,0.0,1.0
2012-12-19,4.37,4.63,4.25,4.29,1300,174.8,185.2,170.0,171.6,32.5,0.0,1.0
2012-12-20,4.34,4.34,4.26,4.3394,3000,173.6,173.6,170.4,173.576,75,0.0,1.0
2012-12-21,4.49,4.63,4.26,4.26,1900,179.6,185.2,170.4,170.4,47.5,0.0,1.0
2012-12-24,4.68,4.68,4.41,4.41,300,187.2,187.2,176.4,176.4,7.5,0.0,1.0
2012-12-26,4.45,4.65,4.44,4.45,2100,178.0,186.0,177.6,178.0,52.5,0.0,1.0
2012-12-27,4.45,4.45,4.29,4.4,3800,178.0,178.0,171.6,176.0,95,0.0,1.0
2012-12-28,4.4,4.51,4.33,4.33,1700,176.0,180.4,173.2,173.2,42.5,0.0,1.0
2012-12-31,4.3,4.35,4.26,4.276,4900,172.0,174.0,170.4,171.04,122.5,0.0,1.0
2013-01-02,4.34,4.35,4.26,4.35,2300,173.6,174.0,170.4,174.0,57.5,0.0,1.0
2013-01-03,4.35,4.39,4.29,4.29,1900,174.0,175.6,171.6,171.6,47.5,0.0,1.0
2013-01-04,4.35,4.35,4.35,4.35,0,174.0,174.0,174.0,174.0,0,0.0,1.0
2013-01-07,4.92,5.115,4.38,4.38,7400,196.8,204.6,175.2,175.2,185,0.0,1.0
2013-01-08,5.5,6.0799,5.06,5.15,11400,220.0,243.196,202.4,206.0,285,0.0,1.0
2013-01-09,5.931,6.17,5.4014,5.5,12700,237.24,246.8,216.056,220.0,317.5,0.0,1.0
2013-01-10,6.18,6.19,5.6014,5.95,4600,247.2,247.6,224.056,238.0,115,0.0,1.0
2013-01-11,6.18,6.18,6.0,6.03,3700,247.2,247.2,240.0,241.2,92.5,0.0,1.0
2013-01-14,6.1,6.23,6.1,6.23,400,244.0,249.2,244.0,249.2,10,0.0,1.0
2013-01-15,5.95,5.95,5.5,5.56,2800,238.0,238.0,220.0,222.4,70,0.0,1.0
2013-01-16,5.56,5.9,5.45,5.9,1700,222.4,236.0,218.0,236.0,42.5,0.0,1.0
2013-01-17,5.57,5.97,5.57,5.81,2800,222.8,238.8,222.8,232.4,70,0.0,1.0
2013-01-18,5.89,5.9999,5.37,5.9999,1100,235.6,239.996,214.8,239.996,27.5,0.0,1.0
2013-01-22,5.69,5.69,5.69,5.69,300,227.6,227.6,227.6,227.6,7.5,0.0,1.0
2013-01-23,5.4301,5.92,5.328,5.87,5000,217.204,236.8,213.12,234.8,125,0.0,1.0
2013-01-24,5.52,5.52,5.52,5.52,1200,220.8,220.8,220.8,220.8,30,0.0,1.0
2013-01-25,5.64,5.64,5.64,5.64,100,225.6,225.6,225.6,225.6,2.5,0.0,1.0
2013-01-28,5.5199,5.52,5.1723,5.1723,700,220.796,220.8,206.892,206.892,17.5,0.0,1.0
2013-01-29,5.4999,5.4999,5.2,5.2,600,219.996,219.996,208.0,208.0,15,0.0,1.0
2013-01-30,5.25,5.25,5.2,5.2001,3000,210.0,210.0,208.0,208.004,75,0.0,1.0
2013-01-31,5.21,5.26,5.21,5.26,600,208.4,210.4,208.4,210.4,15,0.0,1.0
2013-02-01,4.8,5.25,4.8,5.16,3300,192.0,210.0,192.0,206.4,82.5,0.0,1.0
2013-02-04,5.48,5.65,4.7501,5.21,2300,219.2,226.0,190.004,208.4,57.5,0.0,1.0
2013-02-05,5.654,6.0,5.64,5.99,8700,226.16,240.0,225.6,239.6,217.5,0.0,1.0
2013-02-06,5.5,5.5001,5.5,5.5001,500,220.0,220.004,220.0,220.004,12.5,0.0,1.0
2013-02-07,5.4,5.55,5.3,5.53,1900,216.0,222.0,212.0,221.2,47.5,0.0,1.0
2013-02-08,5.9399,5.94,4.9701,5.0,700,237.596,237.6,198.804,200.0,17.5,0.0,1.0
2013-02-11,5.81,5.99,5.07,5.1,700,232.4,239.6,202.8,204.0,17.5,0.0,1.0
2013-02-12,5.99,5.9999,5.12,5.822,2500,239.6,239.996,204.8,232.88,62.5,0.0,1.0
2013-02-13,5.41,5.98,5.318,5.64,3000,216.4,239.2,212.72,225.6,75,0.0,1.0
2013-02-14,5.44,5.49,5.31,5.45,1300,217.6,219.6,212.4,218.0,32.5,0.0,1.0
2013-02-15,5.1,5.5,5.1,5.5,2600,204.0,220.0,204.0,220.0,65,0.0,1.0
2013-02-19,4.87,4.87,4.8501,4.8501,500,194.8,194.8,194.004,194.004,12.5,0.0,1.0
2013-02-20,4.87,4.87,4.87,4.87,0,194.8,194.8,194.8,194.8,0,0.0,1.0
2013-02-21,4.9,4.982,4.85,4.85,6300,196.0,199.28,194.0,194.0,157.5,0.0,1.0
2013-02-22,4.93,4.93,4.93,4.93,100,197.2,197.2,197.2,197.2,2.5,0.0,1.0
2013-02-25,4.83,4.96,4.8,4.96,1800,193.2,198.4,192.0,198.4,45,0.0,1.0
2013-02-26,4.8,4.8,4.8,4.8,200,192.0,192.0,192.0,192.0,5,0.0,1.0
2013-02-27,5.14,5.21,4.78,4.8,10900,205.6,208.4,191.2,192.0,272.5,0.0,1.0
2013-02-28,5.44,5.44,4.83,5.4399,2400,217.6,217.6,193.2,217.596,60,0.0,1.0
2013-03-01,5.1,5.1,5.05,5.06,600,204.0,204.0,202.0,202.4,15,0.0,1.0
2013-03-04,5.1,5.1,5.1,5.1,0,204.0,204.0,204.0,204.0,0,0.0,1.0
2013-03-05,5.3,5.3,4.8401,4.8401,1800,212.0,212.0,193.604,193.604,45,0.0,1.0
2013-03-06,5.2,5.4,4.8401,5.39,1100,208.0,216.0,193.604,215.6,27.5,0.0,1.0
2013-03-07,5.016,5.016,5.0,5.0,200,200.64,200.64,200.0,200.0,5,0.0,1.0
2013-03-08,4.95,5.14,4.95,5.0,2500,198.0,205.6,198.0,200.0,62.5,0.0,1.0
2013-03-11,5.25,5.3,5.25,5.3,400,210.0,212.0,210.0,212.0,10,0.0,1.0
2013-03-12,5.25,5.25,5.25,5.25,40,210.0,210.0,210.0,210.0,1,0.0,1.0
2013-03-13,4.87,5.069,4.87,4.9,3300,194.8,202.76,194.8,196.0,82.5,0.0,1.0
2013-03-14,4.85,4.85,4.85,4.85,300,194.0,194.0,194.0,194.0,7.5,0.0,1.0
2013-03-15,5.08,5.25,4.85,4.85,1500,203.2,210.0,194.0,194.0,37.5,0.0,1.0
2013-03-18,5.0801,5.0801,5.08,5.08,500,203.204,203.204,203.2,203.2,12.5,0.0,1.0
2013-03-19,5.1,5.1,5.1,5.1,300,204.0,204.0,204.0,204.0,7.5,0.0,1.0
2013-03-20,5.08,5.13,5.08,5.13,900,203.2,205.2,203.2,205.2,22.5,0.0,1.0
2013-03-21,5.08,5.08,5.08,5.08,100,203.2,203.2,203.2,203.2,2.5,0.0,1.0
2013-03-22,5.0,5.09,5.0,5.09,1400,200.0,203.6,200.0,203.6,35,0.0,1.0
2013-03-25,4.97,5.0,4.85,4.98,5200,198.8,200.0,194.0,199.2,130,0.0,1.0
2013-03-26,4.71,4.85,4.71,4.84,600,188.4,194.0,188.4,193.6,15,0.0,1.0
2013-03-27,4.74,5.1999,4.74,4.8,2800,189.6,207.996,189.6,192.0,70,0.0,1.0
2013-03-28,4.7001,4.7001,4.7001,4.7001,1300,188.004,188.004,188.004,188.004,32.5,0.0,1.0
2013-04-01,4.8,4.8,4.75,4.75,200,192.0,192.0,190.0,190.0,5,0.0,1.0
2013-04-02,4.7001,4.7001,4.7001,4.7001,600,188.004,188.004,188.004,188.004,15,0.0,1.0
2013-04-03,4.7001,4.7001,4.7001,4.7001,800,188.004,188.004,188.004,188.004,20,0.0,1.0
2013-04-04,4.7,4.7,4.7,4.7,10,188.0,188.0,188.0,188.0,0.25,0.0,1.0
2013-04-05,4.7,4.7001,4.7,4.7,1200,188.0,188.004,188.0,188.0,30,0.0,1.0
2013-04-08,4.572,4.7,4.5,4.7,4000,182.88,188.0,180.0,188.0,100,0.0,1.0
2013-04-09,4.51,4.51,4.5,4.51,3700,180.4,180.4,180.0,180.4,92.5,0.0,1.0
2013-04-10,4.65,4.65,4.49,4.57,6100,186.0,186.0,179.6,182.8,152.5,0.0,1.0
2013-04-11,4.74,4.74,4.64,4.64,1400,189.6,189.6,185.6,185.6,35,0.0,1.0
2013-04-12,4.9199,4.92,4.9199,4.92,600,196.796,196.8,196.796,196.8,15,0.0,1.0
2013-04-15,4.6601,4.84,4.6601,4.84,1300,186.404,193.6,186.404,193.6,32.5,0.0,1.0
2013-04-16,4.89,4.9,4.89,4.9,400,195.6,196.0,195.6,196.0,10,0.0,1.0
2013-04-17,4.89,4.89,4.89,4.89,50,195.6,195.6,195.6,195.6,1.25,0.0,1.0
2013-04-18,4.65,4.75,4.65,4.75,200,186.0,190.0,186.0,190.0,5,0.0,1.0
2013-04-19,4.65,4.65,4.65,4.65,19,186.0,186.0,186.0,186.0,0.475,0.0,1.0
2013-04-22,5.04,5.04,4.9,4.9,400,201.6,201.6,196.0,196.0,10,0.0,1.0
2013-04-23,4.77,4.93,4.728,4.93,500,190.8,197.2,189.12,197.2,12.5,0.0,1.0
2013-04-24,4.75,4.76,4.75,4.76,300,190.0,190.4,190.0,190.4,7.5,0.0,1.0
2013-04-25,4.688,5.05,4.65,4.65,2200,187.52,202.0,186.0,186.0,55,0.0,1.0
2013-04-26,4.65,4.65,4.65,4.65,200,186.0,186.0,186.0,186.0,5,0.0,1.0
2013-04-29,4.6652,4.726,4.6652,4.688,700,186.608,189.04,186.608,187.52,17.5,0.0,1.0
2013-04-30,4.69,4.8,4.65,4.8,1900,187.6,192.0,186.0,192.0,47.5,0.0,1.0
2013-05-01,4.69,4.69,4.69,4.69,19,187.6,187.6,187.6,187.6,0.475,0.0,1.0
2013-05-02,4.7,4.7,4.6,4.68,4600,188.0,188.0,184.0,187.2,115,0.0,1.0
2013-05-03,4.6,4.89,4.6,4.66,2700,184.0,195.6,184.0,186.4,67.5,0.0,1.0
2013-05-06,4.6,4.6,4.6,4.6,100,184.0,184.0,184.0,184.0,2.5,0.0,1.0
2013-05-07,4.67,4.67,4.67,4.67,900,186.8,186.8,186.8,186.8,22.5,0.0,1.0
2013-05-08,4.2,4.75,4.2,4.75,4600,168.0,190.0,168.0,190.0,115,0.0,1.0
2013-05-09,4.28,4.28,4.28,4.28,200,171.2,171.2,171.2,171.2,5,0.0,1.0
2013-05-10,4.3,4.32,4.3,4.32,6200,172.0,172.8,172.0,172.8,155,0.0,1.0
2013-05-13,4.48,4.48,4.2,4.23,9100,179.2,179.2,168.0,169.2,227.5,0.0,1.0
2013-05-14,4.15,4.59,4.05,4.59,2700,166.0,183.6,162.0,183.6,67.5,0.0,1.0
2013-05-15,4.2,4.2,4.08,4.08,700,168.0,168.0,163.2,163.2,17.5,0.0,1.0
2013-05-16,4.09,4.12,4.02,4.07,4600,163.6,164.8,160.8,162.8,115,0.0,1.0
2013-05-17,4.04,4.34,4.03,4.03,1400,161.6,173.6,161.2,161.2,35,0.0,1.0
2013-05-20,4.02,4.14,4.02,4.14,2800,160.8,165.6,160.8,165.6,70,0.0,1.0
2013-05-21,4.03,4.03,4.03,4.03,200,161.2,161.2,161.2,161.2,5,0.0,1.0
2013-05-22,4.1501,4.62,4.13,4.13,3000,166.004,184.8,165.2,165.2,75,0.0,1.0
2013-05-23,4.15,4.15,4.15,4.15,20,166.0,166.0,166.0,166.0,0.5,0.0,1.0
2013-05-24,4.19,4.38,4.19,4.38,600,167.6,175.2,167.6,175.2,15,0.0,1.0
2013-05-28,4.17,4.19,4.15,4.19,2400,166.8,167.6,166.0,167.6,60,0.0,1.0
2013-05-29,4.05,4.298,4.05,4.19,9300,162.0,171.92,162.0,167.6,232.5,0.0,1.0
2013-05-30,4.04,4.15,4.03,4.15,2300,161.6,166.0,161.2,166.0,57.5,0.0,1.0
2013-05-31,4.03,4.13,4.03,4.05,2300,161.2,165.2,161.2,162.0,57.5,0.0,1.0
2013-06-03,4.02,4.0715,4.02,4.0201,800,160.8,162.86,160.8,160.804,20,0.0,1.0
2013-06-04,4.2,4.45,4.0501,4.215,1800,168.0,178.0,162.004,168.6,45,0.0,1.0
2013-06-05,4.05,4.12,4.05,4.12,400,162.0,164.8,162.0,164.8,10,0.0,1.0
2013-06-06,4.15,4.3999,4.14,4.14,4100,166.0,175.996,165.6,165.6,102.5,0.0,1.0
2013-06-07,4.15,4.15,4.15,4.15,0,166.0,166.0,166.0,166.0,0,0.0,1.0
2013-06-10,4.15,4.15,4.15,4.15,0,166.0,166.0,166.0,166.0,0,0.0,1.0
2013-06-11,4.15,4.15,4.1,4.1232,2500,166.0,166.0,164.0,164.928,62.5,0.0,1.0
2013-06-12,4.02,4.16,4.02,4.15,11500,160.8,166.4,160.8,166.0,287.5,0.0,1.0
2013-06-13,4.22,4.22,4.22,4.22,200,168.8,168.8,168.8,168.8,5,0.0,1.0
2013-06-14,4.02,4.02,4.02,4.02,400,160.8,160.8,160.8,160.8,10,0.0,1.0
2013-06-17,4.0,4.009,4.0,4.0,900,160.0,160.36,160.0,160.0,22.5,0.0,1.0
2013-06-18,4.0,4.0,4.0,4.0,100,160.0,160.0,160.0,160.0,2.5,0.0,1.0
2013-06-19,4.0,4.0,4.0,4.0,58,160.0,160.0,160.0,160.0,1.45,0.0,1.0
2013-06-20,3.98,3.98,3.98,3.98,1000,159.2,159.2,159.2,159.2,25,0.0,1.0
2013-06-21,3.98,3.98,3.98,3.98,0,159.2,159.2,159.2,159.2,0,0.0,1.0
2013-06-24,3.97,3.97,3.83,3.83,2400,158.8,158.8,153.2,153.2,60,0.0,1.0
2013-06-25,3.97,3.97,3.97,3.97,22,158.8,158.8,158.8,158.8,0.55,0.0,1.0
2013-06-26,3.8,3.8464,3.8,3.82,500,152.0,153.856,152.0,152.8,12.5,0.0,1.0
2013-06-27,3.89,3.99,3.8,3.9,3000,155.6,159.6,152.0,156.0,75,0.0,1.0
2013-06-28,3.65,3.82,3.65,3.82,2400,146.0,152.8,146.0,152.8,60,0.0,1.0
2013-07-01,3.501,3.82,3.501,3.78,2400,140.04,152.8,140.04,151.2,60,0.0,1.0
2013-07-02,4.36,4.57,3.66,3.66,15200,174.4,182.8,146.4,146.4,380,0.0,1.0
2013-07-03,4.5,4.8,4.3,4.3,2174,180.0,192.0,172.0,172.0,54.35,0.0,1.0
2013-07-05,4.33,4.91,4.0801,4.51,17100,173.2,196.4,163.204,180.4,427.5,0.0,1.0
2013-07-08,4.25,4.65,4.2,4.24,15600,170.0,186.0,168.0,169.6,390,0.0,1.0
2013-07-09,4.43,4.76,4.2,4.37,5600,177.2,190.4,168.0,174.8,140,0.0,1.0
2013-07-10,4.99,5.05,4.22,4.22,24600,199.6,202.0,168.8,168.8,615,0.0,1.0
2013-07-11,5.21,5.32,5.06,5.06,5800,208.4,212.8,202.4,202.4,145,0.0,1.0
2013-07-12,5.16,5.32,5.11,5.21,2600,206.4,212.8,204.4,208.4,65,0.0,1.0
2013-07-15,4.95,5.28,4.22,5.16,13000,198.0,211.2,168.8,206.4,325,0.0,1.0
2013-07-16,4.8,5.0,4.48,4.75,5900,192.0,200.0,179.2,190.0,147.5,0.0,1.0
2013-07-17,4.79,4.83,4.3,4.83,7500,191.6,193.2,172.0,193.2,187.5,0.0,1.0
2013-07-18,4.5,4.8199,4.42,4.69,3300,180.0,192.796,176.8,187.6,82.5,0.0,1.0
2013-07-19,4.42,4.58,4.35,4.5,4600,176.8,183.2,174.0,180.0,115,0.0,1.0
2013-07-22,4.372,4.3801,4.36,4.36,2300,174.88,175.204,174.4,174.4,57.5,0.0,1.0
2013-07-23,4.45,4.72,4.38,4.38,2800,178.0,188.8,175.2,175.2,70,0.0,1.0
2013-07-24,4.799,4.8,4.31,4.758,10900,191.96,192.0,172.4,190.32,272.5,0.0,1.0
2013-07-25,4.5001,4.79,4.43,4.69,9900,180.004,191.6,177.2,187.6,247.5,0.0,1.0
2013-07-26,4.59,4.7999,4.39,4.7999,5200,183.6,191.996,175.6,191.996,130,0.0,1.0
2013-07-29,4.54,4.59,4.54,4.58,600,181.6,183.6,181.6,183.2,15,0.0,1.0
2013-07-30,4.38,4.54,4.38,4.4401,1900,175.2,181.6,175.2,177.604,47.5,0.0,1.0
2013-07-31,4.3808,4.4931,4.3808,4.458,1400,175.232,179.724,175.232,178.32,35,0.0,1.0
2013-08-01,4.39,4.69,4.39,4.47,300,175.6,187.6,175.6,178.8,7.5,0.0,1.0
2013-08-02,4.33,4.79,4.23,4.32,7400,173.2,191.6,169.2,172.8,185,0.0,1.0
2013-08-05,4.4,4.7,4.23,4.37,4800,176.0,188.0,169.2,174.8,120,0.0,1.0
2013-08-06,4.4,4.4,4.4,4.4,0,176.0,176.0,176.0,176.0,0,0.0,1.0
2013-08-07,4.34,4.34,4.231,4.31,1700,173.6,173.6,169.24,172.4,42.5,0.0,1.0
2013-08-08,4.49,4.49,4.2201,4.2201,2100,179.6,179.6,168.804,168.804,52.5,0.0,1.0
2013-08-09,4.4701,4.48,4.2676,4.2676,2200,178.804,179.2,170.704,170.704,55,0.0,1.0
2013-08-12,4.3001,4.47,4.26,4.36,4100,172.004,178.8,170.4,174.4,102.5,0.0,1.0
2013-08-13,4.51,4.7196,4.39,4.39,12700,180.4,188.784,175.6,175.6,317.5,0.0,1.0
2013-08-14,4.73,4.73,4.46,4.46,1400,189.2,189.2,178.4,178.4,35,0.0,1.0
2013-08-15,4.39,4.54,4.39,4.54,400,175.6,181.6,175.6,181.6,10,0.0,1.0
2013-08-16,4.64,4.725,4.26,4.27,1200,185.6,189.0,170.4,170.8,30,0.0,1.0
2013-08-19,4.52,4.54,4.5,4.51,800,180.8,181.6,180.0,180.4,20,0.0,1.0
2013-08-20,4.33,4.5,4.29,4.33,1100,173.2,180.0,171.6,173.2,27.5,0.0,1.0
2013-08-21,4.47,4.47,4.47,4.47,300,178.8,178.8,178.8,178.8,7.5,0.0,1.0
2013-08-22,4.45,4.46,4.45,4.46,400,178.0,178.4,178.0,178.4,10,0.0,1.0
2013-08-23,4.67,4.67,4.36,4.36,200,186.8,186.8,174.4,174.4,5,0.0,1.0
2013-08-26,4.67,4.67,4.67,4.67,10,186.8,186.8,186.8,186.8,0.25,0.0,1.0
2013-08-27,4.34,4.4,4.34,4.4,400,173.6,176.0,173.6,176.0,10,0.0,1.0
2013-08-28,4.32,4.32,4.31,4.32,900,172.8,172.8,172.4,172.8,22.5,0.0,1.0
2013-08-29,4.32,4.32,4.32,4.32,9,172.8,172.8,172.8,172.8,0.225,0.0,1.0
2013-08-30,4.35,4.434,4.35,4.38,1000,174.0,177.36,174.0,175.2,25,0.0,1.0
2013-09-03,4.47,4.49,4.36,4.49,1400,178.8,179.6,174.4,179.6,35,0.0,1.0
2013-09-04,4.48,4.48,4.48,4.48,300,179.2,179.2,179.2,179.2,7.5,0.0,1.0
2013-09-05,4.4,4.4,4.35,4.3501,1100,176.0,176.0,174.0,174.004,27.5,0.0,1.0
2013-09-06,4.31,4.4144,4.31,4.37,3300,172.4,176.576,172.4,174.8,82.5,0.0,1.0
2013-09-09,4.31,4.32,4.31,4.3102,5000,172.4,172.8,172.4,172.408,125,0.0,1.0
2013-09-10,4.31,4.44,4.31,4.44,1200,172.4,177.6,172.4,177.6,30,0.0,1.0
2013-09-11,4.31,4.31,4.31,4.31,0,172.4,172.4,172.4,172.4,0,0.0,1.0
2013-09-12,4.31,4.31,4.31,4.31,0,172.4,172.4,172.4,172.4,0,0.0,1.0
2013-09-13,4.45,4.55,4.3,4.44,5600,178.0,182.0,172.0,177.6,140,0.0,1.0
2013-09-16,4.49,4.49,4.48,4.48,1000,179.6,179.6,179.2,179.2,25,0.0,1.0
2013-09-17,4.49,4.49,4.49,4.49,50,179.6,179.6,179.6,179.6,1.25,0.0,1.0
2013-09-18,4.49,4.49,4.49,4.49,0,179.6,179.6,179.6,179.6,0,0.0,1.0
2013-09-19,4.4,4.4,4.38,4.38,900,176.0,176.0,175.2,175.2,22.5,0.0,1.0
2013-09-20,4.4,4.4,4.4,4.4,0,176.0,176.0,176.0,176.0,0,0.0,1.0
2013-09-23,4.4,4.4,4.4,4.4,0,176.0,176.0,176.0,176.0,0,0.0,1.0
2013-09-24,4.31,4.31,4.31,4.31,5200,172.4,172.4,172.4,172.4,130,0.0,1.0
2013-09-25,4.58,4.58,4.48,4.48,800,183.2,183.2,179.2,179.2,20,0.0,1.0
2013-09-26,4.5,4.5,4.5,4.5,58,180.0,180.0,180.0,180.0,1.45,0.0,1.0
2013-09-27,4.5,4.5,4.48,4.4999,5200,180.0,180.0,179.2,179.996,130,0.0,1.0
2013-09-30,4.4001,4.4999,4.4,4.401,4300,176.004,179.996,176.0,176.04,107.5,0.0,1.0
2013-10-01,4.43,4.5,4.43,4.5,116,177.2,180.0,177.2,180.0,2.9,0.0,1.0
2013-10-02,4.43,4.43,4.43,4.43,0,177.2,177.2,177.2,177.2,0,0.0,1.0
2013-10-03,4.48,4.48,4.29,4.29,2000,179.2,179.2,171.6,171.6,50,0.0,1.0
2013-10-04,4.28,4.28,4.264,4.264,400,171.2,171.2,170.56,170.56,10,0.0,1.0
2013-10-07,4.59,4.64,4.27,4.27,2600,183.6,185.6,170.8,170.8,65,0.0,1.0
2013-10-08,4.5,4.64,4.5,4.64,700,180.0,185.6,180.0,185.6,17.5,0.0,1.0
2013-10-09,4.5,4.5,4.5,4.5,0,180.0,180.0,180.0,180.0,0,0.0,1.0
2013-10-10,4.881,5.2,4.42,4.6899,9200,195.24,208.0,176.8,187.596,230,0.0,1.0
2013-10-11,4.85,5.15,4.81,5.12,7300,194.0,206.0,192.4,204.8,182.5,0.0,1.0
2013-10-14,4.88,5.0001,4.85,5.0,1200,195.2,200.004,194.0,200.0,30,0.0,1.0
2013-10-15,4.88,4.88,4.61,4.63,500,195.2,195.2,184.4,185.2,12.5,0.0,1.0
2013-10-16,4.88,4.88,4.71,4.8264,2900,195.2,195.2,188.4,193.056,72.5,0.0,1.0
2013-10-17,4.99,4.9999,4.62,4.62,1800,199.6,199.996,184.8,184.8,45,0.0,1.0
2013-10-18,4.9999,4.9999,4.9999,4.9999,500,199.996,199.996,199.996,199.996,12.5,0.0,1.0
2013-10-21,4.8999,5.0,4.7,4.7,4800,195.996,200.0,188.0,188.0,120,0.0,1.0
2013-10-22,4.6075,4.83,4.6075,4.83,900,184.3,193.2,184.3,193.2,22.5,0.0,1.0
2013-10-23,4.99,5.0,4.3001,4.62,3500,199.6,200.0,172.004,184.8,87.5,0.0,1.0
2013-10-24,4.98,4.99,4.53,4.99,3600,199.2,199.6,181.2,199.6,90,0.0,1.0
2013-10-25,4.97,4.99,4.53,4.53,4200,198.8,199.6,181.2,181.2,105,0.0,1.0
2013-10-28,4.61,4.82,4.59,4.82,3500,184.4,192.8,183.6,192.8,87.5,0.0,1.0
2013-10-29,4.495,4.9499,4.36,4.41,10800,179.8,197.996,174.4,176.4,270,0.0,1.0
2013-10-30,4.43,4.72,4.38,4.66,6500,177.2,188.8,175.2,186.4,162.5,0.0,1.0
2013-10-31,4.38,4.6799,4.25,4.6799,4500,175.2,187.196,170.0,187.196,112.5,0.0,1.0
2013-11-01,4.38,4.38,4.38,4.38,0,175.2,175.2,175.2,175.2,0,0.0,1.0
2013-11-04,4.53,4.59,4.471,4.59,1200,181.2,183.6,178.84,183.6,30,0.0,1.0
2013-11-05,4.56,4.58,4.55,4.58,600,182.4,183.2,182.0,183.2,15,0.0,1.0
2013-11-06,4.7,4.8,4.68,4.68,7300,188.0,192.0,187.2,187.2,182.5,0.0,1.0
2013-11-07,4.7,4.7,4.7,4.7,100,188.0,188.0,188.0,188.0,2.5,0.0,1.0
2013-11-08,4.7501,4.83,4.75,4.801,1900,190.004,193.2,190.0,192.04,47.5,0.0,1.0
2013-11-11,4.47,4.75,4.4,4.75,1900,178.8,190.0,176.0,190.0,47.5,0.0,1.0
2013-11-12,4.47,4.47,4.47,4.47,0,178.8,178.8,178.8,178.8,0,0.0,1.0
2013-11-13,4.47,4.47,4.47,4.47,0,178.8,178.8,178.8,178.8,0,0.0,1.0
2013-11-14,4.47,4.47,4.47,4.47,0,178.8,178.8,178.8,178.8,0,0.0,1.0
2013-11-15,4.5201,4.6301,4.5201,4.6301,4000,180.804,185.204,180.804,185.204,100,0.0,1.0
2013-11-18,4.49,4.5,4.4801,4.5,1600,179.6,180.0,179.204,180.0,40,0.0,1.0
2013-11-19,4.54,4.54,4.53,4.53,300,181.6,181.6,181.2,181.2,7.5,0.0,1.0
2013-11-20,4.5,4.54,4.5,4.5001,3000,180.0,181.6,180.0,180.004,75,0.0,1.0
2013-11-21,4.48,4.56,4.48,4.56,1600,179.2,182.4,179.2,182.4,40,0.0,1.0
2013-11-22,4.5,4.5,4.2,4.46,1100,180.0,180.0,168.0,178.4,27.5,0.0,1.0
2013-11-25,4.23,4.26,4.23,4.26,200,169.2,170.4,169.2,170.4,5,0.0,1.0
2013-11-26,4.35,4.43,4.3,4.43,1000,174.0,177.2,172.0,177.2,25,0.0,1.0
2013-11-27,4.1,4.28,4.1,4.28,1300,164.0,171.2,164.0,171.2,32.5,0.0,1.0
2013-11-29,4.23,4.23,4.13,4.13,2400,169.2,169.2,165.2,165.2,60,0.0,1.0
2013-12-02,4.23,4.23,4.23,4.23,0,169.2,169.2,169.2,169.2,0,0.0,1.0
2013-12-03,4.1,4.101,4.1,4.1,5600,164.0,164.04,164.0,164.0,140,0.0,1.0
2013-12-04,4.11,4.11,4.11,4.11,300,164.4,164.4,164.4,164.4,7.5,0.0,1.0
2013-12-05,4.05,4.5,4.05,4.5,21100,162.0,180.0,162.0,180.0,527.5,0.0,1.0
2013-12-06,4.07,4.07,4.05,4.07,1100,162.8,162.8,162.0,162.8,27.5,0.0,1.0
2013-12-09,4.31,4.31,4.24,4.24,600,172.4,172.4,169.6,169.6,15,0.0,1.0
2013-12-10,4.05,4.1301,4.05,4.1301,1600,162.0,165.204,162.0,165.204,40,0.0,1.0
2013-12-11,4.037,4.05,4.037,4.05,800,161.48,162.0,161.48,162.0,20,0.0,1.0
2013-12-12,3.9506,4.02,3.87,4.02,700,158.024,160.8,154.8,160.8,17.5,0.0,1.0
2013-12-13,3.62,3.93,3.24,3.82,30700,144.8,157.2,129.6,152.8,767.5,0.0,1.0
2013-12-16,3.7,3.7,3.4,3.4,7300,148.0,148.0,136.0,136.0,182.5,0.0,1.0
2013-12-17,3.65,3.65,3.65,3.65,100,146.0,146.0,146.0,146.0,2.5,0.0,1.0
2013-12-18,3.69,3.72,3.55,3.65,4800,147.6,148.8,142.0,146.0,120,0.0,1.0
2013-12-19,3.82,3.8299,3.5501,3.7999,12100,152.8,153.196,142.004,151.996,302.5,0.0,1.0
2013-12-20,3.64,3.8199,3.6201,3.6204,3100,145.6,152.796,144.804,144.816,77.5,0.0,1.0
2013-12-23,3.57,3.79,3.55,3.62,9800,142.8,151.6,142.0,144.8,245,0.0,1.0
2013-12-24,3.6,3.75,3.55,3.55,11700,144.0,150.0,142.0,142.0,292.5,0.0,1.0
2013-12-26,3.5,3.66,3.1,3.66,29800,140.0,146.4,124.0,146.4,745,0.0,1.0
2013-12-27,3.1504,3.4499,3.1504,3.42,8900,126.016,137.996,126.016,136.8,222.5,0.0,1.0
2013-12-30,3.24,3.4,3.2,3.32,32500,129.6,136.0,128.0,132.8,812.5,0.0,1.0
2013-12-31,3.3,3.4645,3.25,3.25,14600,132.0,138.58,130.0,130.0,365,0.0,1.0
2014-01-02,5.0,5.15,3.4101,3.95,125200,200.0,206.0,136.404,158.0,3130,0.0,1.0
2014-01-03,5.0,5.0,5.0,5.0,1138800,200.0,200.0,200.0,200.0,28470,0.0,1.0
2014-01-06,9.45,13.49,9.06,11.3,635500,378.0,539.6,362.4,452.0,15887.5,0.0,1.0
2014-01-07,9.3,9.38,8.2205,9.1,154300,372.0,375.2,328.82,364.0,3857.5,0.0,1.0
2014-01-08,9.48,10.89,9.26,9.31,152000,379.2,435.6,370.4,372.4,3800,0.0,1.0
2014-01-09,8.58,9.63,8.32,9.45,87300,343.2,385.2,332.8,378.0,2182.5,0.0,1.0
2014-01-10,8.45,8.99,8.33,8.41,55800,338.0,359.6,333.2,336.4,1395,0.0,1.0
2014-01-13,8.3,9.04,8.25,9.04,52900,332.0,361.6,330.0,361.6,1322.5,0.0,1.0
2014-01-14,7.0,8.65,6.6,8.49,52700,280.0,346.0,264.0,339.6,1317.5,0.0,1.0
2014-01-15,7.38,7.98,6.81,7.0,93500,295.2,319.2,272.4,280.0,2337.5,0.0,1.0
2014-01-16,7.33,7.7899,7.22,7.49,22900,293.2,311.596,288.8,299.6,572.5,0.0,1.0
2014-01-17,7.41,7.9615,7.0204,7.27,15100,296.4,318.46,280.816,290.8,377.5,0.0,1.0
2014-01-21,8.6,9.6487,7.3,7.3,188400,344.0,385.948,292.0,292.0,4710,0.0,1.0
2014-01-22,9.7,10.2899,8.3,8.47,194300,388.0,411.596,332.0,338.8,4857.5,0.0,1.0
2014-01-23,8.59,9.48,8.12,9.48,25300,343.6,379.2,324.8,379.2,632.5,0.0,1.0
2014-01-24,7.87,8.59,7.8,8.46,50900,314.8,343.6,312.0,338.4,1272.5,0.0,1.0
2014-01-27,7.12,7.8,6.75,7.8,58500,284.8,312.0,270.0,312.0,1462.5,0.0,1.0
2014-01-28,7.23,7.95,7.03,7.14,22100,289.2,318.0,281.2,285.6,552.5,0.0,1.0
2014-01-29,7.1799,7.47,6.96,7.28,25200,287.196,298.8,278.4,291.2,630,0.0,1.0
2014-01-30,6.81,7.27,6.544,7.27,64100,272.4,290.8,261.76,290.8,1602.5,0.0,1.0
2014-01-31,6.45,6.9,6.3801,6.9,24900,258.0,276.0,255.204,276.0,622.5,0.0,1.0
2014-02-03,5.84,6.54,5.7,6.54,45400,233.6,261.6,228.0,261.6,1135,0.0,1.0
2014-02-04,6.13,6.49,5.55,5.8,56600,245.2,259.6,222.0,232.0,1415,0.0,1.0
2014-02-05,6.36,6.66,5.99,6.11,30300,254.4,266.4,239.6,244.4,757.5,0.0,1.0
2014-02-06,6.33,6.43,6.12,6.27,11800,253.2,257.2,244.8,250.8,295,0.0,1.0
2014-02-07,6.03,6.33,5.84,6.33,26600,241.2,253.2,233.6,253.2,665,0.0,1.0
2014-02-10,6.38,6.45,5.9501,5.9501,37200,255.2,258.0,238.004,238.004,930,0.0,1.0
2014-02-11,5.96,6.4899,5.83,6.4,20400,238.4,259.596,233.2,256.0,510,0.0,1.0
2014-02-12,5.9299,6.05,5.71,5.95,20800,237.196,242.0,228.4,238.0,520,0.0,1.0
2014-02-13,6.076,6.13,5.7,5.9,31500,243.04,245.2,228.0,236.0,787.5,0.0,1.0
2014-02-14,5.9699,6.79,5.7801,6.07,269900,238.796,271.6,231.204,242.8,6747.5,0.0,1.0
2014-02-18,5.79,6.2,5.771,5.8901,38300,231.6,248.0,230.84,235.604,957.5,0.0,1.0
2014-02-19,5.53,5.78,5.4501,5.72,56700,221.2,231.2,218.004,228.8,1417.5,0.0,1.0
2014-02-20,5.4,5.53,5.35,5.53,13500,216.0,221.2,214.0,221.2,337.5,0.0,1.0
2014-02-21,5.13,5.3453,5.03,5.3453,56700,205.2,213.812,201.2,213.812,1417.5,0.0,1.0
2014-02-24,5.51,5.66,5.0301,5.1799,64400,220.4,226.4,201.204,207.196,1610,0.0,1.0
2014-02-25,5.33,5.51,5.15,5.51,17300,213.2,220.4,206.0,220.4,432.5,0.0,1.0
2014-02-26,5.29,5.4,5.05,5.4,22400,211.6,216.0,202.0,216.0,560,0.0,1.0
2014-02-27,5.4,5.73,5.11,5.26,65500,216.0,229.2,204.4,210.4,1637.5,0.0,1.0
2014-02-28,5.17,5.5199,5.17,5.4001,22300,206.8,220.796,206.8,216.004,557.5,0.0,1.0
2014-03-03,5.0799,5.22,4.96,5.1,37100,203.196,208.8,198.4,204.0,927.5,0.0,1.0
2014-03-04,5.4,5.5,5.08,5.1,62100,216.0,220.0,203.2,204.0,1552.5,0.0,1.0
2014-03-05,5.68,5.77,5.25,5.3004,69000,227.2,230.8,210.0,212.016,1725,0.0,1.0
2014-03-06,5.804,6.33,5.405,5.95,332500,232.16,253.2,216.2,238.0,8312.5,0.0,1.0
2014-03-07,5.51,6.17,5.41,5.89,89800,220.4,246.8,216.4,235.6,2245,0.0,1.0
2014-03-10,5.19,5.39,5.1101,5.39,45500,207.6,215.6,204.404,215.6,1137.5,0.0,1.0
2014-03-11,5.18,5.4394,5.0501,5.18,51100,207.2,217.576,202.004,207.2,1277.5,0.0,1.0
2014-03-12,5.069,5.17,5.0,5.0999,30500,202.76,206.8,200.0,203.996,762.5,0.0,1.0
2014-03-13,4.77,5.12,4.75,5.12,167900,190.8,204.8,190.0,204.8,4197.5,0.0,1.0
2014-03-14,4.78,5.14,4.65,5.14,25800,191.2,205.6,186.0,205.6,645,0.0,1.0
2014-03-17,4.74,5.09,4.74,5.07,9100,189.6,203.6,189.6,202.8,227.5,0.0,1.0
2014-03-18,4.97,4.97,4.66,4.78,16800,198.8,198.8,186.4,191.2,420,0.0,1.0
2014-03-19,4.79,4.98,4.7401,4.97,4100,191.6,199.2,189.604,198.8,102.5,0.0,1.0
2014-03-20,4.77,4.8,4.576,4.8,17200,190.8,192.0,183.04,192.0,430,0.0,1.0
2014-03-21,4.67,5.0099,4.66,4.6701,5300,186.8,200.396,186.4,186.804,132.5,0.0,1.0
2014-03-24,4.46,4.6701,4.28,4.6701,32900,178.4,186.804,171.2,186.804,822.5,0.0,1.0
2014-03-25,4.59,4.6,4.39,4.5999,11800,183.6,184.0,175.6,183.996,295,0.0,1.0
2014-03-26,4.31,4.58,4.29,4.58,19800,172.4,183.2,171.6,183.2,495,0.0,1.0
2014-03-27,4.21,4.31,4.03,4.31,13500,168.4,172.4,161.2,172.4,337.5,0.0,1.0
2014-03-28,4.22,4.5299,4.22,4.27,12400,168.8,181.196,168.8,170.8,310,0.0,1.0
2014-03-31,4.1999,4.36,4.06,4.29,8600,167.996,174.4,162.4,171.6,215,0.0,1.0
2014-04-01,4.24,4.39,4.08,4.12,19300,169.6,175.6,163.2,164.8,482.5,0.0,1.0
2014-04-02,4.06,4.15,4.06,4.15,11800,162.4,166.0,162.4,166.0,295,0.0,1.0
2014-04-03,4.1,4.149,4.02,4.0501,24500,164.0,165.96,160.8,162.004,612.5,0.0,1.0
2014-04-04,4.18,4.19,4.14,4.14,6200,167.2,167.6,165.6,165.6,155,0.0,1.0
2014-04-07,4.1,4.22,4.02,4.22,14000,164.0,168.8,160.8,168.8,350,0.0,1.0
2014-04-08,4.1499,4.1499,4.0101,4.0101,12000,165.996,165.996,160.404,160.404,300,0.0,1.0
2014-04-09,4.25,4.44,4.15,4.15,34200,170.0,177.6,166.0,166.0,855,0.0,1.0
2014-04-10,4.224,4.31,4.1701,4.25,3700,168.96,172.4,166.804,170.0,92.5,0.0,1.0
2014-04-11,4.0401,4.18,4.02,4.18,10300,161.604,167.2,160.8,167.2,257.5,0.0,1.0
2014-04-14,4.04,4.11,4.04,4.08,2400,161.6,164.4,161.6,163.2,60,0.0,1.0
2014-04-15,4.06,4.0999,4.0313,4.0601,22700,162.4,163.996,161.252,162.404,567.5,0.0,1.0
2014-04-16,4.07,4.09,4.0501,4.09,6100,162.8,163.6,162.004,163.6,152.5,0.0,1.0
2014-04-17,4.07,4.0801,4.07,4.07,3500,162.8,163.204,162.8,162.8,87.5,0.0,1.0
2014-04-21,4.3,4.3,4.17,4.17,2400,172.0,172.0,166.8,166.8,60,0.0,1.0
2014-04-22,4.14,4.23,4.11,4.23,4200,165.6,169.2,164.4,169.2,105,0.0,1.0
2014-04-23,4.0701,4.1101,4.0501,4.0501,2700,162.804,164.404,162.004,162.004,67.5,0.0,1.0
2014-04-24,4.14,4.14,4.08,4.12,700,165.6,165.6,163.2,164.8,17.5,0.0,1.0
2014-04-25,4.05,4.08,4.05,4.08,4600,162.0,163.2,162.0,163.2,115,0.0,1.0
2014-04-28,3.7,4.02,3.625,4.02,25100,148.0,160.8,145.0,160.8,627.5,0.0,1.0
2014-04-29,3.68,3.7899,3.68,3.6801,17000,147.2,151.596,147.2,147.204,425,0.0,1.0
2014-04-30,3.58,3.68,3.55,3.68,22000,143.2,147.2,142.0,147.2,550,0.0,1.0
2014-05-01,3.42,3.6396,3.377,3.6396,15500,136.8,145.584,135.08,145.584,387.5,0.0,1.0
2014-05-02,3.4399,3.5599,3.3101,3.38,5200,137.596,142.396,132.404,135.2,130,0.0,1.0
2014-05-05,3.45,3.45,3.4,3.44,5300,138.0,138.0,136.0,137.6,132.5,0.0,1.0
2014-05-06,3.48,3.48,3.25,3.3001,10700,139.2,139.2,130.0,132.004,267.5,0.0,1.0
2014-05-07,3.3501,3.46,3.3501,3.46,400,134.004,138.4,134.004,138.4,10,0.0,1.0
2014-05-08,3.29,3.49,3.2201,3.42,6400,131.6,139.6,128.804,136.8,160,0.0,1.0
2014-05-09,3.379,3.379,3.3001,3.3001,2000,135.16,135.16,132.004,132.004,50,0.0,1.0
2014-05-12,3.29,3.341,3.2001,3.33,11200,131.6,133.64,128.004,133.2,280,0.0,1.0
2014-05-13,3.24,3.24,3.16,3.23,7400,129.6,129.6,126.4,129.2,185,0.0,1.0
2014-05-14,3.3584,3.3699,3.2,3.21,13800,134.336,134.796,128.0,128.4,345,0.0,1.0
2014-05-15,3.2147,3.5,3.13,3.28,16500,128.588,140.0,125.2,131.2,412.5,0.0,1.0
2014-05-16,3.621,3.77,3.32,3.34,18100,144.84,150.8,132.8,133.6,452.5,0.0,1.0
2014-05-19,3.54,3.68,3.33,3.68,6000,141.6,147.2,133.2,147.2,150,0.0,1.0
2014-05-20,3.3,3.4799,3.3,3.45,2700,132.0,139.196,132.0,138.0,67.5,0.0,1.0
2014-05-21,3.31,3.47,3.1801,3.418,3600,132.4,138.8,127.204,136.72,90,0.0,1.0
2014-05-22,3.3,3.36,3.22,3.22,7100,132.0,134.4,128.8,128.8,177.5,0.0,1.0
2014-05-23,3.31,3.4699,3.3,3.4699,2700,132.4,138.796,132.0,138.796,67.5,0.0,1.0
2014-05-27,3.42,3.78,3.4,3.4,7600,136.8,151.2,136.0,136.0,190,0.0,1.0
2014-05-28,3.62,3.65,3.54,3.65,500,144.8,146.0,141.6,146.0,12.5,0.0,1.0
2014-05-29,3.65,3.78,3.65,3.65,3200,146.0,151.2,146.0,146.0,80,0.0,1.0
2014-05-30,3.71,3.71,3.58,3.65,700,148.4,148.4,143.2,146.0,17.5,0.0,1.0
2014-06-02,3.7,3.7,3.65,3.65,600,148.0,148.0,146.0,146.0,15,0.0,1.0
2014-06-03,3.6799,3.6799,3.42,3.44,4600,147.196,147.196,136.8,137.6,115,0.0,1.0
2014-06-04,3.43,3.472,3.43,3.46,2800,137.2,138.88,137.2,138.4,70,0.0,1.0
2014-06-05,3.47,3.47,3.47,3.47,300,138.8,138.8,138.8,138.8,7.5,0.0,1.0
2014-06-06,3.85,3.85,3.5,3.5,5800,154.0,154.0,140.0,140.0,145,0.0,1.0
2014-06-09,3.6595,3.85,3.65,3.85,7200,146.38,154.0,146.0,154.0,180,0.0,1.0
2014-06-10,3.5,3.54,3.5,3.54,1100,140.0,141.6,140.0,141.6,27.5,0.0,1.0
2014-06-11,3.4895,3.51,3.48,3.5,1700,139.58,140.4,139.2,140.0,42.5,0.0,1.0
2014-06-12,3.44,3.7,3.27,3.42,5900,137.6,148.0,130.8,136.8,147.5,0.0,1.0
2014-06-13,3.7,3.85,3.4501,3.81,13800,148.0,154.0,138.004,152.4,345,0.0,1.0
2014-06-16,3.7,3.7,3.7,3.7,86,148.0,148.0,148.0,148.0,2.15,0.0,1.0
2014-06-17,3.6,3.6,3.6,3.6,900,144.0,144.0,144.0,144.0,22.5,0.0,1.0
2014-06-18,3.55,3.7,3.55,3.7,1600,142.0,148.0,142.0,148.0,40,0.0,1.0
2014-06-19,3.58,3.68,3.4,3.68,7300,143.2,147.2,136.0,147.2,182.5,0.0,1.0
2014-06-20,3.49,3.4999,3.41,3.41,4100,139.6,139.996,136.4,136.4,102.5,0.0,1.0
2014-06-23,3.45,3.45,3.45,3.45,100,138.0,138.0,138.0,138.0,2.5,0.0,1.0
2014-06-24,3.38,3.4499,3.24,3.4499,22300,135.2,137.996,129.6,137.996,557.5,0.0,1.0
2014-06-25,3.2401,3.37,3.2401,3.37,700,129.604,134.8,129.604,134.8,17.5,0.0,1.0
2014-06-26,3.32,3.41,3.2401,3.25,6600,132.8,136.4,129.604,130.0,165,0.0,1.0
2014-06-27,3.42,3.42,3.26,3.26,4600,136.8,136.8,130.4,130.4,115,0.0,1.0
2014-06-30,3.28,3.44,3.28,3.35,4200,131.2,137.6,131.2,134.0,105,0.0,1.0
2014-07-01,3.24,3.36,3.23,3.27,23900,129.6,134.4,129.2,130.8,597.5,0.0,1.0
2014-07-02,3.35,3.35,3.35,3.35,507000,134.0,134.0,134.0,134.0,12675,0.0,1.0
2014-07-03,4.55,4.8,4.0,4.12,126000,182.0,192.0,160.0,164.8,3150,0.0,1.0
2014-07-07,4.37,4.5,4.25,4.36,45800,174.8,180.0,170.0,174.4,1145,0.0,1.0
2014-07-08,4.16,4.8,4.05,4.27,101000,166.4,192.0,162.0,170.8,2525,0.0,1.0
2014-07-09,4.47,4.75,4.23,4.23,20800,178.8,190.0,169.2,169.2,520,0.0,1.0
2014-07-10,4.41,4.5899,4.26,4.3,7400,176.4,183.596,170.4,172.0,185,0.0,1.0
2014-07-11,4.52,4.7,4.29,4.2901,16600,180.8,188.0,171.6,171.604,415,0.0,1.0
2014-07-14,4.49,4.67,4.3101,4.54,8800,179.6,186.8,172.404,181.6,220,0.0,1.0
2014-07-15,4.31,4.38,4.29,4.36,13900,172.4,175.2,171.6,174.4,347.5,0.0,1.0
2014-07-16,4.3,4.36,4.12,4.2901,7300,172.0,174.4,164.8,171.604,182.5,0.0,1.0
2014-07-17,4.28,4.3499,4.12,4.3499,900,171.2,173.996,164.8,173.996,22.5,0.0,1.0
2014-07-18,4.28,4.28,4.1201,4.1201,2900,171.2,171.2,164.804,164.804,72.5,0.0,1.0
2014-07-21,4.1,4.28,3.999,4.28,32800,164.0,171.2,159.96,171.2,820,0.0,1.0
2014-07-22,3.93,4.16,3.92,4.04,18100,157.2,166.4,156.8,161.6,452.5,0.0,1.0
2014-07-23,3.9,4.0599,3.89,4.0589,120700,156.0,162.396,155.6,162.356,3017.5,0.0,1.0
2014-07-24,3.9,3.95,3.85,3.92,16900,156.0,158.0,154.0,156.8,422.5,0.0,1.0
2014-07-25,3.94,3.94,3.76,3.88,15800,157.6,157.6,150.4,155.2,395,0.0,1.0
2014-07-28,3.77,3.89,3.72,3.7601,7800,150.8,155.6,148.8,150.404,195,0.0,1.0
2014-07-29,3.741,3.86,3.61,3.75,33600,149.64,154.4,144.4,150.0,840,0.0,1.0
2014-07-30,3.82,3.94,3.5401,3.86,67400,152.8,157.6,141.604,154.4,1685,0.0,1.0
2014-07-31,3.87,3.94,3.62,3.94,33800,154.8,157.6,144.8,157.6,845,0.0,1.0
2014-08-01,3.73,3.91,3.72,3.91,17600,149.2,156.4,148.8,156.4,440,0.0,1.0
2014-08-04,3.78,3.93,3.58,3.7,38400,151.2,157.2,143.2,148.0,960,0.0,1.0
2014-08-05,3.87,3.94,3.7901,3.88,22200,154.8,157.6,151.604,155.2,555,0.0,1.0
2014-08-06,3.89,3.89,3.51,3.51,3700,155.6,155.6,140.4,140.4,92.5,0.0,1.0
2014-08-07,3.93,3.94,3.7001,3.9,6900,157.2,157.6,148.004,156.0,172.5,0.0,1.0
2014-08-08,3.82,3.94,3.7,3.94,10000,152.8,157.6,148.0,157.6,250,0.0,1.0
2014-08-11,3.68,3.8925,3.48,3.84,11800,147.2,155.7,139.2,153.6,295,0.0,1.0
2014-08-12,3.55,3.83,3.51,3.65,11300,142.0,153.2,140.4,146.0,282.5,0.0,1.0
2014-08-13,3.77,3.77,3.5688,3.63,4600,150.8,150.8,142.752,145.2,115,0.0,1.0
2014-08-14,3.64,3.75,3.58,3.69,10200,145.6,150.0,143.2,147.6,255,0.0,1.0
2014-08-15,3.5814,3.5898,3.55,3.5852,2000,143.256,143.592,142.0,143.408,50,0.0,1.0
2014-08-18,3.58,3.73,3.5,3.5,1900,143.2,149.2,140.0,140.0,47.5,0.0,1.0
2014-08-19,3.55,3.69,3.51,3.58,5300,142.0,147.6,140.4,143.2,132.5,0.0,1.0
2014-08-20,3.6,3.66,3.55,3.6499,3400,144.0,146.4,142.0,145.996,85,0.0,1.0
2014-08-21,3.66,4.01,3.53,3.66,42600,146.4,160.4,141.2,146.4,1065,0.0,1.0
2014-08-22,3.59,3.721,3.59,3.721,3300,143.6,148.84,143.6,148.84,82.5,0.0,1.0
2014-08-25,3.59,3.8899,3.5,3.8899,22300,143.6,155.596,140.0,155.596,557.5,0.0,1.0
2014-08-26,3.78,3.79,3.5,3.59,15600,151.2,151.6,140.0,143.6,390,0.0,1.0
2014-08-27,3.78,3.98,3.605,3.85,15200,151.2,159.2,144.2,154.0,380,0.0,1.0
2014-08-28,3.68,3.71,3.6,3.71,4000,147.2,148.4,144.0,148.4,100,0.0,1.0
2014-08-29,3.59,3.6499,3.5701,3.6499,1200,143.6,145.996,142.804,145.996,30,0.0,1.0
2014-09-02,3.61,3.61,3.61,3.61,1100,144.4,144.4,144.4,144.4,27.5,0.0,1.0
2014-09-03,3.49,3.55,3.44,3.55,5800,139.6,142.0,137.6,142.0,145,0.0,1.0
2014-09-04,3.43,3.58,3.4,3.51,21600,137.2,143.2,136.0,140.4,540,0.0,1.0
2014-09-05,3.31,3.41,3.31,3.41,10100,132.4,136.4,132.4,136.4,252.5,0.0,1.0
2014-09-08,3.45,3.527,3.3,3.35,11900,138.0,141.08,132.0,134.0,297.5,0.0,1.0
2014-09-09,4.25,5.29,3.47,3.47,311000,170.0,211.6,138.8,138.8,7775,0.0,1.0
2014-09-10,4.35,4.8099,4.07,4.3,76800,174.0,192.396,162.8,172.0,1920,0.0,1.0
2014-09-11,4.16,4.4501,4.16,4.26,17000,166.4,178.004,166.4,170.4,425,0.0,1.0
2014-09-12,4.16,4.22,4.0575,4.22,14200,166.4,168.8,162.3,168.8,355,0.0,1.0
2014-09-15,3.9,4.39,3.78,4.26,23200,156.0,175.6,151.2,170.4,580,0.0,1.0
2014-09-16,3.7301,3.8399,3.67,3.72,29400,149.204,153.596,146.8,148.8,735,0.0,1.0
2014-09-17,3.7601,3.92,3.6,3.6,10800,150.404,156.8,144.0,144.0,270,0.0,1.0
2014-09-18,3.84,3.9599,3.6,3.76,14200,153.6,158.396,144.0,150.4,355,0.0,1.0
2014-09-19,3.7,3.7933,3.7,3.73,13800,148.0,151.732,148.0,149.2,345,0.0,1.0
2014-09-22,3.69,3.7,3.6,3.7,2300,147.6,148.0,144.0,148.0,57.5,0.0,1.0
2014-09-23,3.64,3.66,3.64,3.66,300,145.6,146.4,145.6,146.4,7.5,0.0,1.0
2014-09-24,3.62,3.82,3.61,3.82,1812,144.8,152.8,144.4,152.8,45.3,0.0,1.0
2014-09-25,3.6593,3.6593,3.6,3.6,1994,146.372,146.372,144.0,144.0,49.85,0.0,1.0
2014-09-26,3.6593,3.6593,3.6593,3.6593,65,146.372,146.372,146.372,146.372,1.625,0.0,1.0
2014-09-29,3.61,3.72,3.57,3.62,1970,144.4,148.8,142.8,144.8,49.25,0.0,1.0
2014-09-30,3.61,3.62,3.61,3.62,562,144.4,144.8,144.4,144.8,14.05,0.0,1.0
2014-10-01,3.535,3.62,3.52,3.62,2350,141.4,144.8,140.8,144.8,58.75,0.0,1.0
2014-10-02,3.52,3.52,3.52,3.52,425,140.8,140.8,140.8,140.8,10.625,0.0,1.0
2014-10-03,3.53,3.6525,3.51,3.51,4925,141.2,146.1,140.4,140.4,123.125,0.0,1.0
2014-10-06,3.52,3.5201,3.52,3.52,1600,140.8,140.804,140.8,140.8,40,0.0,1.0
2014-10-07,3.5295,3.53,3.49,3.53,3941,141.18,141.2,139.6,141.2,98.525,0.0,1.0
2014-10-08,3.5612,3.6089,3.5401,3.6089,2704,142.448,144.356,141.604,144.356,67.6,0.0,1.0
2014-10-09,3.48,3.6,3.48,3.6,7292,139.2,144.0,139.2,144.0,182.3,0.0,1.0
2014-10-10,3.37,3.5,3.37,3.5,2482,134.8,140.0,134.8,140.0,62.05,0.0,1.0
2014-10-13,3.4399,3.45,3.37,3.37,6145,137.596,138.0,134.8,134.8,153.625,0.0,1.0
2014-10-14,3.3701,3.57,3.3701,3.4,3565,134.804,142.8,134.804,136.0,89.125,0.0,1.0
2014-10-15,3.17,3.38,3.13,3.38,11750,126.8,135.2,125.2,135.2,293.75,0.0,1.0
2014-10-16,3.0501,3.2016,3.0501,3.18,8511,122.004,128.064,122.004,127.2,212.775,0.0,1.0
2014-10-17,3.15,3.46,3.1423,3.1423,9620,126.0,138.4,125.692,125.692,240.5,0.0,1.0
2014-10-20,3.34,3.34,3.16,3.2,5080,133.6,133.6,126.4,128.0,127,0.0,1.0
2014-10-21,3.352,3.36,3.28,3.28,1178,134.08,134.4,131.2,131.2,29.45,0.0,1.0
2014-10-22,3.602,3.86,3.44,3.44,5872,144.08,154.4,137.6,137.6,146.8,0.0,1.0
2014-10-23,3.6499,3.74,3.34,3.71,12730,145.996,149.6,133.6,148.4,318.25,0.0,1.0
2014-10-24,3.29,3.55,3.29,3.54,8449,131.6,142.0,131.6,141.6,211.225,0.0,1.0
2014-10-27,3.51,3.635,3.51,3.635,800,140.4,145.4,140.4,145.4,20,0.0,1.0
2014-10-28,3.5895,3.5895,3.57,3.57,2012,143.58,143.58,142.8,142.8,50.3,0.0,1.0
2014-10-29,3.4,3.45,3.36,3.37,1700,136.0,138.0,134.4,134.8,42.5,0.0,1.0
2014-10-30,3.41,3.58,3.36,3.4,8517,136.4,143.2,134.4,136.0,212.925,0.0,1.0
2014-10-31,3.27,3.4501,3.05,3.4501,37941,130.8,138.004,122.0,138.004,948.525,0.0,1.0
2014-11-03,3.25,3.3586,3.17,3.3586,7212,130.0,134.344,126.8,134.344,180.3,0.0,1.0
2014-11-04,3.21,3.28,3.2,3.22,2524,128.4,131.2,128.0,128.8,63.1,0.0,1.0
2014-11-05,3.15,3.26,3.11,3.26,7008,126.0,130.4,124.4,130.4,175.2,0.0,1.0
2014-11-06,3.11,3.1606,3.03,3.03,19922,124.4,126.424,121.2,121.2,498.05,0.0,1.0
2014-11-07,3.18,3.18,3.05,3.07,9090,127.2,127.2,122.0,122.8,227.25,0.0,1.0
2014-11-10,3.4599,3.49,3.29,3.38,12536,138.396,139.6,131.6,135.2,313.4,0.0,1.0
2014-11-11,3.0701,3.46,3.07,3.35,17834,122.804,138.4,122.8,134.0,445.85,0.0,1.0
2014-11-12,3.13,3.26,3.1001,3.1001,5401,125.2,130.4,124.004,124.004,135.025,0.0,1.0
2014-11-13,3.33,3.33,3.15,3.15,7449,133.2,133.2,126.0,126.0,186.225,0.0,1.0
2014-11-14,3.49,3.5,3.12,3.2499,22106,139.6,140.0,124.8,129.996,552.65,0.0,1.0
2014-11-17,3.45,3.59,3.18,3.59,6228,138.0,143.6,127.2,143.6,155.7,0.0,1.0
2014-11-18,3.48,3.48,3.2701,3.3077,914,139.2,139.2,130.804,132.308,22.85,0.0,1.0
2014-11-19,3.5499,3.5499,3.5499,3.5499,2703,141.996,141.996,141.996,141.996,67.575,0.0,1.0
2014-11-20,3.32,3.49,3.27,3.44,5675,132.8,139.6,130.8,137.6,141.875,0.0,1.0
2014-11-21,3.32,3.32,3.3199,3.3199,2100,132.8,132.8,132.796,132.796,52.5,0.0,1.0
2014-11-24,3.32,3.32,3.32,3.32,0,132.8,132.8,132.8,132.8,0,0.0,1.0
2014-11-25,3.5099,3.5099,3.24,3.24,4980,140.396,140.396,129.6,129.6,124.5,0.0,1.0
2014-11-26,3.43,3.49,3.2,3.2,765,137.2,139.6,128.0,128.0,19.125,0.0,1.0
2014-11-28,3.2294,3.47,3.17,3.47,1888,129.176,138.8,126.8,138.8,47.2,0.0,1.0
2014-12-01,3.18,3.22,3.18,3.2,6696,127.2,128.8,127.2,128.0,167.4,0.0,1.0
2014-12-02,3.33,3.33,3.19,3.19,3607,133.2,133.2,127.6,127.6,90.175,0.0,1.0
2014-12-03,3.19,3.217,3.19,3.2076,1500,127.6,128.68,127.6,128.304,37.5,0.0,1.0
2014-12-04,3.19,3.19,3.19,3.19,105,127.6,127.6,127.6,127.6,2.625,0.0,1.0
2014-12-05,3.14,3.1901,3.11,3.19,12284,125.6,127.604,124.4,127.6,307.1,0.0,1.0
2014-12-08,3.33,3.3875,3.2038,3.2038,6924,133.2,135.5,128.152,128.152,173.1,0.0,1.0
2014-12-09,3.26,3.28,3.11,3.25,4482,130.4,131.2,124.4,130.0,112.05,0.0,1.0
2014-12-10,3.2,3.22,3.15,3.17,3509,128.0,128.8,126.0,126.8,87.725,0.0,1.0
2014-12-11,3.17,3.19,3.11,3.13,3908,126.8,127.6,124.4,125.2,97.7,0.0,1.0
2014-12-12,3.08,3.23,2.82,3.16,19778,123.2,129.2,112.8,126.4,494.45,0.0,1.0
2014-12-15,2.95,3.17,2.87,3.0,2923,118.0,126.8,114.8,120.0,73.075,0.0,1.0
2014-12-16,2.82,3.14,2.801,3.14,2802,112.8,125.6,112.04,125.6,70.05,0.0,1.0
2014-12-17,2.8,3.0,2.8,3.0,9249,112.0,120.0,112.0,120.0,231.225,0.0,1.0
2014-12-18,2.35,2.97,2.35,2.97,31895,94.0,118.8,94.0,118.8,797.375,0.0,1.0
2014-12-19,2.35,2.4499,2.35,2.36,18772,94.0,97.996,94.0,94.4,469.3,0.0,1.0
2014-12-22,1.89,2.35,1.88,2.35,99645,75.6,94.0,75.2,94.0,2491.125,0.0,1.0
2014-12-23,2.07,2.29,1.9401,2.05,29580,82.8,91.6,77.604,82.0,739.5,0.0,1.0
2014-12-24,1.9201,2.05,1.92,2.05,4310,76.804,82.0,76.8,82.0,107.75,0.0,1.0
2014-12-26,1.9,2.1,1.86,2.1,14621,76.0,84.0,74.4,84.0,365.525,0.0,1.0
2014-12-29,1.93,2.039,1.87,1.9294,12999,77.2,81.56,74.8,77.176,324.975,0.0,1.0
2014-12-30,2.03,2.12,1.95,1.951,23528,81.2,84.8,78.0,78.04,588.2,0.0,1.0
2014-12-31,2.36,2.4251,2.09,2.09,68575,94.4,97.004,83.6,83.6,1714.375,0.0,1.0
2015-01-02,2.765,3.2792,2.38,2.38,188443,110.6,131.168,95.2,95.2,4711.075,0.0,1.0
2015-01-05,2.72,2.8001,2.5501,2.8,37158,108.8,112.004,102.004,112.0,928.95,0.0,1.0
2015-01-06,2.32,2.7099,2.32,2.69,81276,92.8,108.396,92.8,107.6,2031.9,0.0,1.0
2015-01-07,2.26,2.3299,2.2,2.26,32393,90.4,93.196,88.0,90.4,809.825,0.0,1.0
2015-01-08,2.22,2.44,2.21,2.22,14317,88.8,97.6,88.4,88.8,357.925,0.0,1.0
2015-01-09,2.11,2.39,2.0,2.22,7326,84.4,95.6,80.0,88.8,183.15,0.0,1.0
2015-01-12,2.0599,2.1099,2.0001,2.0001,13438,82.396,84.396,80.004,80.004,335.95,0.0,1.0
2015-01-13,2.01,2.089,2.0,2.05,9808,80.4,83.56,80.0,82.0,245.2,0.0,1.0
2015-01-14,1.86,1.9201,1.82,1.91,27031,74.4,76.804,72.8,76.4,675.775,0.0,1.0
2015-01-15,1.97,1.98,1.9,1.901,17797,78.8,79.2,76.0,76.04,444.925,0.0,1.0
2015-01-16,1.93,2.0,1.83,1.8301,3200,77.2,80.0,73.2,73.204,80,0.0,1.0
2015-01-20,1.8501,1.96,1.8501,1.93,2124,74.004,78.4,74.004,77.2,53.1,0.0,1.0
2015-01-21,1.8501,1.93,1.84,1.85,29348,74.004,77.2,73.6,74.0,733.7,0.0,1.0
2015-01-22,1.91,1.93,1.84,1.85,22244,76.4,77.2,73.6,74.0,556.1,0.0,1.0
2015-01-23,1.9099,1.9099,1.88,1.9094,2370,76.396,76.396,75.2,76.376,59.25,0.0,1.0
2015-01-26,1.9074,1.92,1.9074,1.92,1480,76.296,76.8,76.296,76.8,37,0.0,1.0
2015-01-27,1.88,1.9,1.8799,1.9,5420,75.2,76.0,75.196,76.0,135.5,0.0,1.0
2015-01-28,1.88,1.9299,1.84,1.85,6390,75.2,77.196,73.6,74.0,159.75,0.0,1.0
2015-01-29,1.8976,1.9193,1.85,1.85,1491,75.904,76.772,74.0,74.0,37.275,0.0,1.0
2015-01-30,1.87,1.93,1.86,1.87,14475,74.8,77.2,74.4,74.8,361.875,0.0,1.0
2015-02-02,1.866,1.8999,1.84,1.85,3700,74.64,75.996,73.6,74.0,92.5,0.0,1.0
2015-02-03,1.8999,1.91,1.88,1.8999,5366,75.996,76.4,75.2,75.996,134.15,0.0,1.0
2015-02-04,1.96,2.09,1.9,1.9,16572,78.4,83.6,76.0,76.0,414.3,0.0,1.0
2015-02-05,1.9999,2.0799,1.96,1.99,7630,79.996,83.196,78.4,79.6,190.75,0.0,1.0
2015-02-06,2.03,2.03,2.03,2.03,100,81.2,81.2,81.2,81.2,2.5,0.0,1.0
2015-02-09,1.95,1.9505,1.95,1.9505,5284,78.0,78.02,78.0,78.02,132.1,0.0,1.0
2015-02-10,1.8601,1.93,1.85,1.9001,6329,74.404,77.2,74.0,76.004,158.225,0.0,1.0
2015-02-11,1.94,1.98,1.94,1.98,540,77.6,79.2,77.6,79.2,13.5,0.0,1.0
2015-02-12,1.9,2.0,1.881,1.98,6505,76.0,80.0,75.24,79.2,162.625,0.0,1.0
2015-02-13,1.91,1.93,1.91,1.93,6268,76.4,77.2,76.4,77.2,156.7,0.0,1.0
2015-02-17,1.94,1.94,1.88,1.88,1254,77.6,77.6,75.2,75.2,31.35,0.0,1.0
2015-02-18,2.35,2.5,1.938,1.938,134266,94.0,100.0,77.52,77.52,3356.65,0.0,1.0
2015-02-19,2.18,2.45,1.93,2.45,59363,87.2,98.0,77.2,98.0,1484.075,0.0,1.0
2015-02-20,2.1001,2.16,2.05,2.05,15035,84.004,86.4,82.0,82.0,375.875,0.0,1.0
2015-02-23,2.1444,2.19,2.0501,2.1,5102,85.776,87.6,82.004,84.0,127.55,0.0,1.0
2015-02-24,2.11,2.1393,2.0518,2.0518,4141,84.4,85.572,82.072,82.072,103.525,0.0,1.0
2015-02-25,2.09,2.126,2.02,2.02,9207,83.6,85.04,80.8,80.8,230.175,0.0,1.0
2015-02-26,2.089,2.14,2.03,2.14,1497,83.56,85.6,81.2,85.6,37.425,0.0,1.0
2015-02-27,2.04,2.11,2.0,2.11,4204,81.6,84.4,80.0,84.4,105.1,0.0,1.0
2015-03-02,2.0642,2.1299,2.0642,2.12,3296,82.568,85.196,82.568,84.8,82.4,0.0,1.0
2015-03-03,2.04,2.1299,2.03,2.1299,6025,81.6,85.196,81.2,85.196,150.625,0.0,1.0
2015-03-04,1.95,2.03,1.94,2.03,15515,78.0,81.2,77.6,81.2,387.875,0.0,1.0
2015-03-05,1.94,2.0199,1.92,2.0199,2927,77.6,80.796,76.8,80.796,73.175,0.0,1.0
2015-03-06,1.93,2.08,1.9,1.9301,12172,77.2,83.2,76.0,77.204,304.3,0.0,1.0
2015-03-09,1.88,1.93,1.8601,1.93,8894,75.2,77.2,74.404,77.2,222.35,0.0,1.0
2015-03-10,1.8401,1.9,1.8,1.87,16561,73.604,76.0,72.0,74.8,414.025,0.0,1.0
2015-03-11,1.7,1.84,1.67,1.84,23835,68.0,73.6,66.8,73.6,595.875,0.0,1.0
2015-03-12,1.69,1.77,1.67,1.6999,12070,67.6,70.8,66.8,67.996,301.75,0.0,1.0
2015-03-13,1.6155,1.62,1.55,1.62,1830,64.62,64.8,62.0,64.8,45.75,0.0,1.0
2015-03-16,1.61,1.6399,1.55,1.56,8339,64.4,65.596,62.0,62.4,208.475,0.0,1.0
2015-03-17,1.65,1.7512,1.65,1.69,2318,66.0,70.048,66.0,67.6,57.95,0.0,1.0
2015-03-18,1.85,1.85,1.76,1.76,18554,74.0,74.0,70.4,70.4,463.85,0.0,1.0
2015-03-19,1.85,1.85,1.85,1.85,321,74.0,74.0,74.0,74.0,8.025,0.0,1.0
2015-03-20,1.7876,1.8299,1.65,1.65,2866,71.504,73.196,66.0,66.0,71.65,0.0,1.0
2015-03-23,1.78,1.78,1.68,1.68,1194,71.2,71.2,67.2,67.2,29.85,0.0,1.0
2015-03-24,1.7601,1.7601,1.7601,1.7601,295,70.404,70.404,70.404,70.404,7.375,0.0,1.0
2015-03-25,1.68,1.83,1.66,1.78,4000,67.2,73.2,66.4,71.2,100,0.0,1.0
2015-03-26,1.55,1.85,1.52,1.85,14065,62.0,74.0,60.8,74.0,351.625,0.0,1.0
2015-03-27,1.6385,1.7799,1.5601,1.61,5789,65.54,71.196,62.404,64.4,144.725,0.0,1.0
2015-03-30,1.67,1.6701,1.57,1.57,9370,66.8,66.804,62.8,62.8,234.25,0.0,1.0
2015-03-31,1.7,1.7499,1.61,1.61,4818,68.0,69.996,64.4,64.4,120.45,0.0,1.0
2015-04-01,1.6,1.74,1.6,1.74,4977,64.0,69.6,64.0,69.6,124.425,0.0,1.0
2015-04-02,1.71,1.75,1.66,1.66,7301,68.4,70.0,66.4,66.4,182.525,0.0,1.0
2015-04-06,1.67,1.6999,1.67,1.69,1020,66.8,67.996,66.8,67.6,25.5,0.0,1.0
2015-04-07,1.64,1.7,1.61,1.7,2075,65.6,68.0,64.4,68.0,51.875,0.0,1.0
2015-04-08,1.97,2.28,1.74,1.75,108692,78.8,91.2,69.6,70.0,2717.3,0.0,1.0
2015-04-09,2.19,2.4499,2.05,2.11,115603,87.6,97.996,82.0,84.4,2890.075,0.0,1.0
2015-04-10,2.09,2.25,2.0615,2.25,25442,83.6,90.0,82.46,90.0,636.05,0.0,1.0
2015-04-13,2.04,2.08,1.95,2.02,23113,81.6,83.2,78.0,80.8,577.825,0.0,1.0
2015-04-14,2.159,2.18,2.05,2.16,3359,86.36,87.2,82.0,86.4,83.975,0.0,1.0
2015-04-15,2.06,2.1899,2.06,2.06,11114,82.4,87.596,82.4,82.4,277.85,0.0,1.0
2015-04-16,2.33,2.69,2.06,2.06,262771,93.2,107.6,82.4,82.4,6569.275,0.0,1.0
2015-04-17,2.1,2.3,2.071,2.3,46216,84.0,92.0,82.84,92.0,1155.4,0.0,1.0
2015-04-20,2.207,2.52,2.1,2.1,44438,88.28,100.8,84.0,84.0,1110.95,0.0,1.0
2015-04-21,2.19,2.47,2.1,2.19,23175,87.6,98.8,84.0,87.6,579.375,0.0,1.0
2015-04-22,2.245,2.46,2.11,2.37,26151,89.8,98.4,84.4,94.8,653.775,0.0,1.0
2015-04-23,2.23,2.3599,2.1101,2.2399,19276,89.2,94.396,84.404,89.596,481.9,0.0,1.0
2015-04-24,2.23,2.33,2.14,2.15,7440,89.2,93.2,85.6,86.0,186,0.0,1.0
2015-04-27,2.19,2.36,2.19,2.21,42193,87.6,94.4,87.6,88.4,1054.825,0.0,1.0
2015-04-28,2.19,2.25,2.11,2.11,25657,87.6,90.0,84.4,84.4,641.425,0.0,1.0
2015-04-29,2.19,2.23,2.19,2.23,4002,87.6,89.2,87.6,89.2,100.05,0.0,1.0
2015-04-30,2.27,2.33,2.1101,2.2,20682,90.8,93.2,84.404,88.0,517.05,0.0,1.0
2015-05-01,2.34,2.35,2.12,2.3,13856,93.6,94.0,84.8,92.0,346.4,0.0,1.0
2015-05-04,2.27,2.299,2.16,2.16,1285,90.8,91.96,86.4,86.4,32.125,0.0,1.0
2015-05-05,2.17,2.27,2.13,2.27,1911,86.8,90.8,85.2,90.8,47.775,0.0,1.0
2015-05-06,2.1689,2.2335,2.1689,2.2335,1519,86.756,89.34,86.756,89.34,37.975,0.0,1.0
2015-05-07,2.187,2.2,2.16,2.19,7292,87.48,88.0,86.4,87.6,182.3,0.0,1.0
2015-05-08,2.2,2.2195,2.11,2.12,7871,88.0,88.78,84.4,84.8,196.775,0.0,1.0
2015-05-11,2.1145,2.35,2.1145,2.35,2325,84.58,94.0,84.58,94.0,58.125,0.0,1.0
2015-05-12,2.08,2.19,2.0301,2.0301,5344,83.2,87.6,81.204,81.204,133.6,0.0,1.0
2015-05-13,2.03,2.08,2.01,2.08,8702,81.2,83.2,80.4,83.2,217.55,0.0,1.0
2015-05-14,2.0526,2.34,2.0101,2.34,1174,82.104,93.6,80.404,93.6,29.35,0.0,1.0
2015-05-15,2.1032,2.29,2.05,2.05,11008,84.128,91.6,82.0,82.0,275.2,0.0,1.0
2015-05-18,2.1,2.1,2.1,2.1,150,84.0,84.0,84.0,84.0,3.75,0.0,1.0
2015-05-19,2.1,2.111,2.08,2.08,3756,84.0,84.44,83.2,83.2,93.9,0.0,1.0
2015-05-20,2.15,2.2799,2.1,2.1,7700,86.0,91.196,84.0,84.0,192.5,0.0,1.0
2015-05-21,2.0801,2.1,2.0701,2.1,2650,83.204,84.0,82.804,84.0,66.25,0.0,1.0
2015-05-22,2.2299,2.35,2.13,2.13,12963,89.196,94.0,85.2,85.2,324.075,0.0,1.0
2015-05-26,2.11,2.16,2.0301,2.05,2215,84.4,86.4,81.204,82.0,55.375,0.0,1.0
2015-05-27,2.22,2.3,2.1,2.11,8723,88.8,92.0,84.0,84.4,218.075,0.0,1.0
2015-05-28,2.2799,2.28,2.098,2.28,2973,91.196,91.2,83.92,91.2,74.325,0.0,1.0
2015-05-29,2.2,2.27,2.2,2.269,5381,88.0,90.8,88.0,90.76,134.525,0.0,1.0
2015-06-01,2.12,2.16,2.02,2.11,13599,84.8,86.4,80.8,84.4,339.975,0.0,1.0
2015-06-02,2.08,2.12,2.08,2.12,304,83.2,84.8,83.2,84.8,7.6,0.0,1.0
2015-06-03,2.12,2.18,2.09,2.18,3463,84.8,87.2,83.6,87.2,86.575,0.0,1.0
2015-06-04,2.04,2.09,2.04,2.09,4255,81.6,83.6,81.6,83.6,106.375,0.0,1.0
2015-06-05,2.05,2.11,2.04,2.09,3190,82.0,84.4,81.6,83.6,79.75,0.0,1.0
2015-06-08,2.15,2.15,2.15,2.15,1,86.0,86.0,86.0,86.0,0.025,0.0,1.0
2015-06-09,2.14,2.14,2.14,2.14,18,85.6,85.6,85.6,85.6,0.45,0.0,1.0
2015-06-10,2.05,2.14,2.0301,2.14,605,82.0,85.6,81.204,85.6,15.125,0.0,1.0
2015-06-11,2.05,2.1299,2.03,2.1,8373,82.0,85.196,81.2,84.0,209.325,0.0,1.0
2015-06-12,2.12,2.15,2.0501,2.15,600,84.8,86.0,82.004,86.0,15,0.0,1.0
2015-06-15,2.1,2.3,2.09,2.1201,49019,84.0,92.0,83.6,84.804,1225.475,0.0,1.0
2015-06-16,2.34,2.55,2.106,2.55,86067,93.6,102.0,84.24,102.0,2151.675,0.0,1.0
2015-06-17,2.31,2.48,2.2003,2.2003,33320,92.4,99.2,88.012,88.012,833,0.0,1.0
2015-06-18,2.436,2.54,2.2501,2.2501,31610,97.44,101.6,90.004,90.004,790.25,0.0,1.0
2015-06-19,2.5001,2.62,2.4001,2.52,46201,100.004,104.8,96.004,100.8,1155.025,0.0,1.0
2015-06-22,2.61,2.62,2.49,2.49,9665,104.4,104.8,99.6,99.6,241.625,0.0,1.0
2015-06-23,2.6,2.62,2.31,2.3101,11679,104.0,104.8,92.4,92.404,291.975,0.0,1.0
2015-06-24,2.59,2.59,2.5501,2.59,1400,103.6,103.6,102.004,103.6,35,0.0,1.0
2015-06-25,2.46,2.59,2.46,2.59,7155,98.4,103.6,98.4,103.6,178.875,0.0,1.0
2015-06-26,2.52,2.6,2.5,2.6,5324,100.8,104.0,100.0,104.0,133.1,0.0,1.0
2015-06-29,2.27,2.64,2.09,2.6,43426,90.8,105.6,83.6,104.0,1085.65,0.0,1.0
2015-06-30,2.155,2.28,2.1,2.28,1486,86.2,91.2,84.0,91.2,37.15,0.0,1.0
2015-07-01,2.13,2.21,2.08,2.13,1105,85.2,88.4,83.2,85.2,27.625,0.0,1.0
2015-07-02,2.12,2.23,2.1,2.11,1049,84.8,89.2,84.0,84.4,26.225,0.0,1.0
2015-07-06,2.16,2.25,2.1501,2.17,7903,86.4,90.0,86.004,86.8,197.575,0.0,1.0
2015-07-07,2.12,2.15,2.1,2.15,6892,84.8,86.0,84.0,86.0,172.3,0.0,1.0
2015-07-08,2.05,2.08,2.05,2.08,4759,82.0,83.2,82.0,83.2,118.975,0.0,1.0
2015-07-09,2.11,2.13,2.05,2.05,3840,84.4,85.2,82.0,82.0,96,0.0,1.0
2015-07-10,2.1485,2.15,2.12,2.14,1835,85.94,86.0,84.8,85.6,45.875,0.0,1.0
2015-07-13,2.19,2.19,2.17,2.17,288,87.6,87.6,86.8,86.8,7.2,0.0,1.0
2015-07-14,2.19,2.19,2.18,2.18,1121,87.6,87.6,87.2,87.2,28.025,0.0,1.0
2015-07-15,2.25,2.26,2.22,2.22,1480,90.0,90.4,88.8,88.8,37,0.0,1.0
2015-07-16,2.11,2.28,2.06,2.27,7612,84.4,91.2,82.4,90.8,190.3,0.0,1.0
2015-07-17,2.17,2.45,2.1293,2.13,10013,86.8,98.0,85.172,85.2,250.325,0.0,1.0
2015-07-20,2.07,2.32,2.07,2.17,6048,82.8,92.8,82.8,86.8,151.2,0.0,1.0
2015-07-21,2.083,2.104,2.08,2.09,892,83.32,84.16,83.2,83.6,22.3,0.0,1.0
2015-07-22,2.0501,2.2,2.0501,2.06,700,82.004,88.0,82.004,82.4,17.5,0.0,1.0
2015-07-23,2.085,2.085,2.06,2.06,350,83.4,83.4,82.4,82.4,8.75,0.0,1.0
2015-07-24,2.07,2.13,2.07,2.13,1644,82.8,85.2,82.8,85.2,41.1,0.0,1.0
2015-07-27,2.06,2.1999,2.06,2.1,2308,82.4,87.996,82.4,84.0,57.7,0.0,1.0
2015-07-28,2.09,2.1666,2.0701,2.11,5858,83.6,86.664,82.804,84.4,146.45,0.0,1.0
2015-07-29,2.0601,2.12,2.0601,2.09,1442,82.404,84.8,82.404,83.6,36.05,0.0,1.0
2015-07-30,2.07,2.12,2.07,2.11,1813,82.8,84.8,82.8,84.4,45.325,0.0,1.0
2015-07-31,2.26,2.55,2.13,2.1475,11761,90.4,102.0,85.2,85.9,294.025,0.0,1.0
2015-08-03,2.05,2.12,2.01,2.0801,6106,82.0,84.8,80.4,83.204,152.65,0.0,1.0
2015-08-04,2.06,2.06,2.06,2.06,100,82.4,82.4,82.4,82.4,2.5,0.0,1.0
2015-08-05,2.09,2.15,2.07,2.15,6525,83.6,86.0,82.8,86.0,163.125,0.0,1.0
2015-08-06,2.1,2.12,2.04,2.04,967,84.0,84.8,81.6,81.6,24.175,0.0,1.0
2015-08-07,2.05,2.05,2.05,2.05,105,82.0,82.0,82.0,82.0,2.625,0.0,1.0
2015-08-10,2.0413,2.0501,2.01,2.0501,2213,81.652,82.004,80.4,82.004,55.325,0.0,1.0
2015-08-11,2.03,2.1,2.01,2.01,5755,81.2,84.0,80.4,80.4,143.875,0.0,1.0
2015-08-12,2.16,2.1799,2.14,2.1799,605,86.4,87.196,85.6,87.196,15.125,0.0,1.0
2015-08-13,2.09,2.1246,2.08,2.1246,605,83.6,84.984,83.2,84.984,15.125,0.0,1.0
2015-08-14,2.0101,2.0101,2.0101,2.0101,110,80.404,80.404,80.404,80.404,2.75,0.0,1.0
2015-08-17,2.0101,2.0101,2.0101,2.0101,10,80.404,80.404,80.404,80.404,0.25,0.0,1.0
2015-08-18,2.03,2.04,2.01,2.02,3470,81.2,81.6,80.4,80.8,86.75,0.0,1.0
2015-08-19,2.01,2.1,2.01,2.07,1471,80.4,84.0,80.4,82.8,36.775,0.0,1.0
2015-08-20,2.0531,2.0531,2.01,2.04,950,82.124,82.124,80.4,81.6,23.75,0.0,1.0
2015-08-21,2.01,2.04,2.01,2.04,2456,80.4,81.6,80.4,81.6,61.4,0.0,1.0
2015-08-24,1.66,1.95,1.16,1.95,15005,66.4,78.0,46.4,78.0,375.125,0.0,1.0
2015-08-25,1.68,1.79,1.67,1.69,8672,67.2,71.6,66.8,67.6,216.8,0.0,1.0
2015-08-26,1.6701,1.6701,1.67,1.67,2382,66.804,66.804,66.8,66.8,59.55,0.0,1.0
2015-08-27,1.817,1.817,1.68,1.68,1026,72.68,72.68,67.2,67.2,25.65,0.0,1.0
2015-08-28,1.57,1.76,1.56,1.76,5404,62.8,70.4,62.4,70.4,135.1,0.0,1.0
2015-08-31,1.66,1.78,1.59,1.6,11019,66.4,71.2,63.6,64.0,275.475,0.0,1.0
2015-09-01,1.53,1.65,1.53,1.63,964,61.2,66.0,61.2,65.2,24.1,0.0,1.0
2015-09-02,1.4799,1.6199,1.4799,1.56,1149,59.196,64.796,59.196,62.4,28.725,0.0,1.0
2015-09-03,1.5899,1.59,1.5,1.5,3206,63.596,63.6,60.0,60.0,80.15,0.0,1.0
2015-09-04,1.73,1.94,1.42,1.5499,32622,69.2,77.6,56.8,61.996,815.55,0.0,1.0
2015-09-08,1.5001,1.71,1.5,1.5,4259,60.004,68.4,60.0,60.0,106.475,0.0,1.0
2015-09-09,1.53,1.53,1.53,1.53,200,61.2,61.2,61.2,61.2,5,0.0,1.0
2015-09-10,1.6499,1.8699,1.43,1.61,14429,65.996,74.796,57.2,64.4,360.725,0.0,1.0
2015-09-11,1.63,1.63,1.63,1.63,1000,65.2,65.2,65.2,65.2,25,0.0,1.0
2015-09-14,1.51,1.51,1.51,1.51,30,60.4,60.4,60.4,60.4,0.75,0.0,1.0
2015-09-15,1.59,1.59,1.59,1.59,3,63.6,63.6,63.6,63.6,0.075,0.0,1.0
2015-09-16,1.4785,1.4785,1.4785,1.4785,515,59.14,59.14,59.14,59.14,12.875,0.0,1.0
2015-09-17,1.47,1.6699,1.36,1.5399,22375,58.8,66.796,54.4,61.596,559.375,0.0,1.0
2015-09-18,1.47,1.47,1.47,1.47,0,58.8,58.8,58.8,58.8,0,0.0,1.0
2015-09-21,1.43,1.68,1.43,1.45,5650,57.2,67.2,57.2,58.0,141.25,0.0,1.0
2015-09-22,1.6,1.68,1.43,1.45,4800,64.0,67.2,57.2,58.0,120,0.0,1.0
2015-09-23,1.5699,1.58,1.468,1.58,1205,62.796,63.2,58.72,63.2,30.125,0.0,1.0
2015-09-24,1.5799,1.5799,1.45,1.45,605,63.196,63.196,58.0,58.0,15.125,0.0,1.0
2015-09-25,1.5799,1.58,1.36,1.37,4709,63.196,63.2,54.4,54.8,117.725,0.0,1.0
2015-09-28,1.26,1.4,1.26,1.36,7952,50.4,56.0,50.4,54.4,198.8,0.0,1.0
2015-09-29,1.54,1.59,1.31,1.38,15166,61.6,63.6,52.4,55.2,379.15,0.0,1.0
2015-09-30,1.5199,1.53,1.34,1.53,7224,60.796,61.2,53.6,61.2,180.6,0.0,1.0
2015-10-01,1.5099,1.52,1.32,1.32,11519,60.396,60.8,52.8,52.8,287.975,0.0,1.0
2015-10-02,1.5199,1.52,1.31,1.33,3900,60.796,60.8,52.4,53.2,97.5,0.0,1.0
2015-10-05,1.4599,1.4776,1.24,1.37,12183,58.396,59.104,49.6,54.8,304.575,0.0,1.0
2015-10-06,1.4001,1.48,1.31,1.43,7936,56.004,59.2,52.4,57.2,198.4,0.0,1.0
2015-10-07,1.51,1.51,1.27,1.27,21654,60.4,60.4,50.8,50.8,541.35,0.0,1.0
2015-10-08,1.37,1.56,1.34,1.52,24840,54.8,62.4,53.6,60.8,621,0.0,1.0
2015-10-09,1.4,1.45,1.4,1.44,1392,56.0,58.0,56.0,57.6,34.8,0.0,1.0
2015-10-12,1.36,1.36,1.36,1.36,200,54.4,54.4,54.4,54.4,5,0.0,1.0
2015-10-13,1.4,1.54,1.34,1.35,6604,56.0,61.6,53.6,54.0,165.1,0.0,1.0
2015-10-14,1.42,1.52,1.29,1.35,20301,56.8,60.8,51.6,54.0,507.525,0.0,1.0
2015-10-15,1.36,1.3709,1.36,1.36,5527,54.4,54.836,54.4,54.4,138.175,0.0,1.0
2015-10-16,1.3852,1.3852,1.36,1.36,1393,55.408,55.408,54.4,54.4,34.825,0.0,1.0
2015-10-19,1.31,1.32,1.3,1.3,352,52.4,52.8,52.0,52.0,8.8,0.0,1.0
2015-10-20,1.27,1.32,1.26,1.3,6342,50.8,52.8,50.4,52.0,158.55,0.0,1.0
2015-10-21,1.41,1.4999,1.29,1.3,15312,56.4,59.996,51.6,52.0,382.8,0.0,1.0
2015-10-22,1.7943,2.392,1.35,1.45,98974,71.772,95.68,54.0,58.0,2474.35,0.0,1.0
2015-10-23,2.0604,2.19,1.53,1.67,78515,82.416,87.6,61.2,66.8,1962.875,0.0,1.0
2015-10-26,2.3,2.38,2.02,2.16,54020,92.0,95.2,80.8,86.4,1350.5,0.0,1.0
2015-10-27,2.12,2.5,1.9901,2.3,74171,84.8,100.0,79.604,92.0,1854.275,0.0,1.0
2015-10-28,2.34,2.47,2.1,2.1,20642,93.6,98.8,84.0,84.0,516.05,0.0,1.0
2015-10-29,2.16,2.3873,2.14,2.37,20800,86.4,95.492,85.6,94.8,520,0.0,1.0
2015-10-30,2.26,2.33,2.1101,2.33,25955,90.4,93.2,84.404,93.2,648.875,0.0,1.0
2015-11-02,2.1333,2.19,2.04,2.17,7491,85.332,87.6,81.6,86.8,187.275,0.0,1.0
2015-11-03,2.075,2.2999,2.0501,2.13,16836,83.0,91.996,82.004,85.2,420.9,0.0,1.0
2015-11-04,2.01,2.2399,2.0,2.0504,24036,80.4,89.596,80.0,82.016,600.9,0.0,1.0
2015-11-05,2.063,2.1014,2.01,2.01,1851,82.52,84.056,80.4,80.4,46.275,0.0,1.0
2015-11-06,2.01,2.07,1.98,2.0699,5291,80.4,82.8,79.2,82.796,132.275,0.0,1.0
2015-11-09,1.97,2.0399,1.97,2.0,645,78.8,81.596,78.8,80.0,16.125,0.0,1.0
2015-11-10,1.946,2.0189,1.946,1.96,641,77.84,80.756,77.84,78.4,16.025,0.0,1.0
2015-11-11,1.9024,1.9024,1.8932,1.896,2849,76.096,76.096,75.728,75.84,71.225,0.0,1.0
2015-11-12,1.8101,1.93,1.81,1.92,13430,72.404,77.2,72.4,76.8,335.75,0.0,1.0
2015-11-13,1.8101,1.8101,1.8101,1.8101,0,72.404,72.404,72.404,72.404,0,0.0,1.0
2015-11-16,1.852,1.87,1.82,1.82,5108,74.08,74.8,72.8,72.8,127.7,0.0,1.0
2015-11-17,1.72,1.8282,1.53,1.8188,29260,68.8,73.128,61.2,72.752,731.5,0.0,1.0
2015-11-18,1.56,1.62,1.56,1.5632,2071,62.4,64.8,62.4,62.528,51.775,0.0,1.0
2015-11-19,1.66,1.6982,1.6,1.6982,3100,66.4,67.928,64.0,67.928,77.5,0.0,1.0
2015-11-20,1.62,1.74,1.62,1.64,621,64.8,69.6,64.8,65.6,15.525,0.0,1.0
2015-11-23,1.64,1.64,1.5501,1.62,1599,65.6,65.6,62.004,64.8,39.975,0.0,1.0
2015-11-24,1.66,1.812,1.66,1.72,5940,66.4,72.48,66.4,68.8,148.5,0.0,1.0
2015-11-25,1.8,1.8,1.77,1.7899,1465,72.0,72.0,70.8,71.596,36.625,0.0,1.0
2015-11-27,1.8,1.8,1.8,1.8,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2015-11-30,1.62,2.0,1.62,1.91,4656,64.8,80.0,64.8,76.4,116.4,0.0,1.0
2015-12-01,1.85,1.9899,1.64,1.75,15864,74.0,79.596,65.6,70.0,396.6,0.0,1.0
2015-12-02,1.85,2.06,1.85,1.8501,17055,74.0,82.4,74.0,74.004,426.375,0.0,1.0
2015-12-03,1.76,1.86,1.66,1.86,2601,70.4,74.4,66.4,74.4,65.025,0.0,1.0
2015-12-04,1.65,1.65,1.62,1.62,200,66.0,66.0,64.8,64.8,5,0.0,1.0
2015-12-07,1.58,1.65,1.47,1.6151,3654,63.2,66.0,58.8,64.604,91.35,0.0,1.0
2015-12-08,1.6301,1.7092,1.61,1.61,2746,65.204,68.368,64.4,64.4,68.65,0.0,1.0
2015-12-09,1.63,1.7,1.42,1.7,5990,65.2,68.0,56.8,68.0,149.75,0.0,1.0
2015-12-10,1.51,1.56,1.43,1.47,2427,60.4,62.4,57.2,58.8,60.675,0.0,1.0
2015-12-11,1.554,1.59,1.554,1.59,447,62.16,63.6,62.16,63.6,11.175,0.0,1.0
2015-12-14,1.8,1.8,1.47,1.52,13433,72.0,72.0,58.8,60.8,335.825,0.0,1.0
2015-12-15,1.43,1.88,1.3155,1.8,17984,57.2,75.2,52.62,72.0,449.6,0.0,1.0
2015-12-16,1.4699,1.4983,1.41,1.44,5893,58.796,59.932,56.4,57.6,147.325,0.0,1.0
2015-12-17,1.39,1.45,1.39,1.39,5115,55.6,58.0,55.6,55.6,127.875,0.0,1.0
2015-12-18,1.46,1.46,1.456,1.456,1004,58.4,58.4,58.24,58.24,25.1,0.0,1.0
2015-12-21,1.42,1.51,1.32,1.43,9812,56.8,60.4,52.8,57.2,245.3,0.0,1.0
2015-12-22,1.46,1.46,1.41,1.42,2468,58.4,58.4,56.4,56.8,61.7,0.0,1.0
2015-12-23,1.444,1.4999,1.407,1.407,11142,57.76,59.996,56.28,56.28,278.55,0.0,1.0
2015-12-24,1.38,1.38,1.38,1.38,102,55.2,55.2,55.2,55.2,2.55,0.0,1.0
2015-12-28,1.398,1.398,1.38,1.38,1395,55.92,55.92,55.2,55.2,34.875,0.0,1.0
2015-12-29,1.4297,1.5395,1.39,1.46,3158,57.188,61.58,55.6,58.4,78.95,0.0,1.0
2015-12-30,1.45,1.45,1.38,1.39,4552,58.0,58.0,55.2,55.6,113.8,0.0,1.0
2015-12-31,1.37,1.46,1.37,1.394,5126,54.8,58.4,54.8,55.76,128.15,0.0,1.0
2016-01-04,1.4088,1.43,1.37,1.43,1103,56.352,57.2,54.8,57.2,27.575,0.0,1.0
2016-01-05,1.35,1.3799,1.29,1.36,7550,54.0,55.196,51.6,54.4,188.75,0.0,1.0
2016-01-06,1.34,1.35,1.3,1.32,2849,53.6,54.0,52.0,52.8,71.225,0.0,1.0
2016-01-07,1.28,1.33,1.28,1.3001,8895,51.2,53.2,51.2,52.004,222.375,0.0,1.0
2016-01-08,1.24,1.408,1.23,1.28,4145,49.6,56.32,49.2,51.2,103.625,0.0,1.0
2016-01-11,1.15,1.1503,1.15,1.1503,1214,46.0,46.012,46.0,46.012,30.35,0.0,1.0
2016-01-12,1.2399,1.34,1.15,1.15,3560,49.596,53.6,46.0,46.0,89,0.0,1.0
2016-01-13,1.1501,1.19,1.1501,1.19,3200,46.004,47.6,46.004,47.6,80,0.0,1.0
2016-01-14,1.15,1.1615,1.15,1.1615,2234,46.0,46.46,46.0,46.46,55.85,0.0,1.0
2016-01-15,1.159,1.159,1.159,1.159,261,46.36,46.36,46.36,46.36,6.525,0.0,1.0
2016-01-19,1.1101,1.1101,1.1101,1.1101,550,44.404,44.404,44.404,44.404,13.75,0.0,1.0
2016-01-20,1.08,1.1418,1.08,1.1418,4500,43.2,45.672,43.2,45.672,112.5,0.0,1.0
2016-01-21,1.08,1.08,1.08,1.08,25,43.2,43.2,43.2,43.2,0.625,0.0,1.0
2016-01-22,1.0958,1.18,1.06,1.18,3438,43.832,47.2,42.4,47.2,85.95,0.0,1.0
2016-01-25,1.0947,1.0947,0.9699,1.06,1300,43.788,43.788,38.796,42.4,32.5,0.0,1.0
2016-01-26,1.0152,1.04,1.0,1.04,2600,40.608,41.6,40.0,41.6,65,0.0,1.0
2016-01-27,0.9077,1.07,0.74,1.0,6179,36.308,42.8,29.6,40.0,154.475,0.0,1.0
2016-01-28,0.9,0.9077,0.87,0.9069,13955,36.0,36.308,34.8,36.276,348.875,0.0,1.0
2016-01-29,0.88,0.9284,0.601,0.601,13950,35.2,37.136,24.04,24.04,348.75,0.0,1.0
2016-02-01,0.866,1.2,0.6,0.622,10210,34.64,48.0,24.0,24.88,255.25,0.0,1.0
2016-02-02,0.8399,0.85,0.65,0.81,12324,33.596,34.0,26.0,32.4,308.1,0.0,1.0
2016-02-03,0.8,0.81,0.75,0.81,3537,32.0,32.4,30.0,32.4,88.425,0.0,1.0
2016-02-04,0.79,1.0,0.77,1.0,8188,31.6,40.0,30.8,40.0,204.7,0.0,1.0
2016-02-05,0.9053,0.9053,0.9053,0.9053,355,36.212,36.212,36.212,36.212,8.875,0.0,1.0
2016-02-08,0.7505,0.76,0.7505,0.76,1000,30.02,30.4,30.02,30.4,25,0.0,1.0
2016-02-09,0.91,0.97,0.848,0.97,1175,36.4,38.8,33.92,38.8,29.375,0.0,1.0
2016-02-10,0.898,0.8998,0.898,0.8998,1450,35.92,35.992,35.92,35.992,36.25,0.0,1.0
2016-02-11,0.898,0.898,0.898,0.898,101,35.92,35.92,35.92,35.92,2.525,0.0,1.0
2016-02-12,0.8,1.02,0.7501,0.7501,9850,32.0,40.8,30.004,30.004,246.25,0.0,1.0
2016-02-16,0.8501,1.19,0.75,0.75,1704,34.004,47.6,30.0,30.0,42.6,0.0,1.0
2016-02-17,0.8501,0.8501,0.8501,0.8501,61,34.004,34.004,34.004,34.004,1.525,0.0,1.0
2016-02-18,0.76,0.76,0.76,0.76,100,30.4,30.4,30.4,30.4,2.5,0.0,1.0
2016-02-19,0.76,0.76,0.76,0.76,10,30.4,30.4,30.4,30.4,0.25,0.0,1.0
2016-02-22,0.8011,0.9282,0.8,0.8,790,32.044,37.128,32.0,32.0,19.75,0.0,1.0
2016-02-23,0.8011,0.8011,0.8011,0.8011,0,32.044,32.044,32.044,32.044,0,0.0,1.0
2016-02-24,0.8011,0.8011,0.8011,0.8011,0,32.044,32.044,32.044,32.044,0,0.0,1.0
2016-02-25,0.9501,0.99,0.9499,0.95,6778,38.004,39.6,37.996,38.0,169.45,0.0,1.0
2016-02-26,0.9739,0.9739,0.9739,0.9739,236,38.956,38.956,38.956,38.956,5.9,0.0,1.0
2016-02-29,0.9901,0.999,0.9759,0.9759,3615,39.604,39.96,39.036,39.036,90.375,0.0,1.0
2016-03-01,1.03,1.08,1.03,1.08,2600,41.2,43.2,41.2,43.2,65,0.0,1.0
2016-03-02,1.0601,1.071,1.0601,1.071,5985,42.404,42.84,42.404,42.84,149.625,0.0,1.0
2016-03-03,1.1,1.1,1.0601,1.0601,2826,44.0,44.0,42.404,42.404,70.65,0.0,1.0
2016-03-04,1.1,1.1,1.1,1.1,32,44.0,44.0,44.0,44.0,0.8,0.0,1.0
2016-03-07,1.34,1.3686,1.167,1.22,8084,53.6,54.744,46.68,48.8,202.1,0.0,1.0
2016-03-08,1.2416,1.25,1.24,1.25,1044,49.664,50.0,49.6,50.0,26.1,0.0,1.0
2016-03-09,1.05,1.24,1.05,1.24,2511,42.0,49.6,42.0,49.6,62.775,0.0,1.0
2016-03-10,1.141,1.2,1.141,1.2,746,45.64,48.0,45.64,48.0,18.65,0.0,1.0
2016-03-11,1.141,1.141,1.141,1.141,182,45.64,45.64,45.64,45.64,4.55,0.0,1.0
2016-03-14,1.1994,1.2,1.0,1.18,53082,47.976,48.0,40.0,47.2,1327.05,0.0,1.0
2016-03-15,1.7,2.0,1.19,1.2,158272,68.0,80.0,47.6,48.0,3956.8,0.0,1.0
2016-03-16,1.76,2.6925,1.5992,1.9,480314,70.4,107.7,63.968,76.0,12007.85,0.0,1.0
2016-03-17,1.78,1.9999,1.7001,1.8,43672,71.2,79.996,68.004,72.0,1091.8,0.0,1.0
2016-03-18,1.71,1.93,1.7001,1.75,13370,68.4,77.2,68.004,70.0,334.25,0.0,1.0
2016-03-21,1.96,1.98,1.72,1.72,64637,78.4,79.2,68.8,68.8,1615.925,0.0,1.0
2016-03-22,2.04,2.3,1.955,2.0,91178,81.6,92.0,78.2,80.0,2279.45,0.0,1.0
2016-03-23,2.58,2.86,2.1013,2.1999,387806,103.2,114.4,84.052,87.996,9695.15,0.0,1.0
2016-03-24,2.12,2.58,2.09,2.58,71405,84.8,103.2,83.6,103.2,1785.125,0.0,1.0
2016-03-28,1.8,2.12,1.8,2.12,34497,72.0,84.8,72.0,84.8,862.425,0.0,1.0
2016-03-29,1.78,1.8908,1.75,1.8,18815,71.2,75.632,70.0,72.0,470.375,0.0,1.0
2016-03-30,1.45,2.0009,1.29,1.8125,179231,58.0,80.036,51.6,72.5,4480.775,0.0,1.0
2016-03-31,1.38,1.44,1.29,1.42,29023,55.2,57.6,51.6,56.8,725.575,0.0,1.0
2016-04-01,1.44,1.64,1.34,1.3699,37564,57.6,65.6,53.6,54.796,939.1,0.0,1.0
2016-04-04,1.51,1.74,1.43,1.74,37855,60.4,69.6,57.2,69.6,946.375,0.0,1.0
2016-04-05,1.57,1.69,1.38,1.51,45913,62.8,67.6,55.2,60.4,1147.825,0.0,1.0
2016-04-06,1.623,1.75,1.51,1.6,21316,64.92,70.0,60.4,64.0,532.9,0.0,1.0
2016-04-07,1.36,1.6303,1.3,1.63,59040,54.4,65.212,52.0,65.2,1476,0.0,1.0
2016-04-08,1.442,1.59,1.37,1.37,40454,57.68,63.6,54.8,54.8,1011.35,0.0,1.0
2016-04-11,1.51,1.59,1.43,1.43,24349,60.4,63.6,57.2,57.2,608.725,0.0,1.0
2016-04-12,1.67,1.88,1.5501,1.88,23408,66.8,75.2,62.004,75.2,585.2,0.0,1.0
2016-04-13,1.67,1.74,1.5806,1.5806,21241,66.8,69.6,63.224,63.224,531.025,0.0,1.0
2016-04-14,1.7056,1.75,1.61,1.75,6092,68.224,70.0,64.4,70.0,152.3,0.0,1.0
2016-04-15,1.6899,1.88,1.614,1.88,8376,67.596,75.2,64.56,75.2,209.4,0.0,1.0
2016-04-18,1.6,1.732,1.57,1.6001,14946,64.0,69.28,62.8,64.004,373.65,0.0,1.0
2016-04-19,1.56,1.68,1.52,1.68,6011,62.4,67.2,60.8,67.2,150.275,0.0,1.0
2016-04-20,1.48,1.71,1.4387,1.4387,65348,59.2,68.4,57.548,57.548,1633.7,0.0,1.0
2016-04-21,1.53,1.7,1.4,1.53,68087,61.2,68.0,56.0,61.2,1702.175,0.0,1.0
2016-04-22,1.5,1.6299,1.4999,1.55,19383,60.0,65.196,59.996,62.0,484.575,0.0,1.0
2016-04-25,1.5,1.54,1.45,1.54,5660,60.0,61.6,58.0,61.6,141.5,0.0,1.0
2016-04-26,1.5317,1.54,1.4601,1.4601,2994,61.268,61.6,58.404,58.404,74.85,0.0,1.0
2016-04-27,1.5317,1.5317,1.5317,1.5317,102,61.268,61.268,61.268,61.268,2.55,0.0,1.0
2016-04-28,1.51,1.57,1.46,1.46,11695,60.4,62.8,58.4,58.4,292.375,0.0,1.0
2016-04-29,1.6,1.68,1.5019,1.5099,63481,64.0,67.2,60.076,60.396,1587.025,0.0,1.0
2016-05-02,1.58,1.69,1.45,1.56,55050,63.2,67.6,58.0,62.4,1376.25,0.0,1.0
2016-05-03,1.43,1.61,1.41,1.46,21796,57.2,64.4,56.4,58.4,544.9,0.0,1.0
2016-05-04,1.77,1.77,1.45,1.48,73272,70.8,70.8,58.0,59.2,1831.8,0.0,1.0
2016-05-05,1.86,2.0,1.5601,1.72,101303,74.4,80.0,62.404,68.8,2532.575,0.0,1.0
2016-05-06,1.7101,1.83,1.58,1.83,2711,68.404,73.2,63.2,73.2,67.775,0.0,1.0
2016-05-09,1.66,1.79,1.5805,1.66,6761,66.4,71.6,63.22,66.4,169.025,0.0,1.0
2016-05-10,1.61,1.6499,1.6001,1.6001,5413,64.4,65.996,64.004,64.004,135.325,0.0,1.0
2016-05-11,1.58,1.6,1.52,1.59,10840,63.2,64.0,60.8,63.6,271,0.0,1.0
2016-05-12,1.74,1.84,1.55,1.57,23645,69.6,73.6,62.0,62.8,591.125,0.0,1.0
2016-05-13,1.65,1.84,1.53,1.68,21196,66.0,73.6,61.2,67.2,529.9,0.0,1.0
2016-05-16,1.66,1.8204,1.57,1.6,16892,66.4,72.816,62.8,64.0,422.3,0.0,1.0
2016-05-17,1.6001,1.7296,1.5601,1.6,11780,64.004,69.184,62.404,64.0,294.5,0.0,1.0
2016-05-18,1.61,1.67,1.6001,1.6001,10032,64.4,66.8,64.004,64.004,250.8,0.0,1.0
2016-05-19,1.65,1.66,1.61,1.66,6409,66.0,66.4,64.4,66.4,160.225,0.0,1.0
2016-05-20,1.6407,1.67,1.63,1.63,4657,65.628,66.8,65.2,65.2,116.425,0.0,1.0
2016-05-23,1.61,1.66,1.61,1.65,2624,64.4,66.4,64.4,66.0,65.6,0.0,1.0
2016-05-24,1.6456,1.65,1.61,1.61,675,65.824,66.0,64.4,64.4,16.875,0.0,1.0
2016-05-25,1.6,1.6101,1.6,1.6101,1523,64.0,64.404,64.0,64.404,38.075,0.0,1.0
2016-05-26,1.6,1.6,1.6,1.6,482,64.0,64.0,64.0,64.0,12.05,0.0,1.0
2016-05-27,1.51,1.572,1.5,1.5468,7900,60.4,62.88,60.0,61.872,197.5,0.0,1.0
2016-05-31,1.56,1.56,1.51,1.51,4465,62.4,62.4,60.4,60.4,111.625,0.0,1.0
2016-06-01,1.544,1.56,1.51,1.51,1910,61.76,62.4,60.4,60.4,47.75,0.0,1.0
2016-06-02,1.57,1.5899,1.4,1.51,11359,62.8,63.596,56.0,60.4,283.975,0.0,1.0
2016-06-03,1.46,1.5394,1.45,1.48,5901,58.4,61.576,58.0,59.2,147.525,0.0,1.0
2016-06-06,1.48,1.48,1.48,1.48,301,59.2,59.2,59.2,59.2,7.525,0.0,1.0
2016-06-07,1.5,1.57,1.46,1.55,46509,60.0,62.8,58.4,62.0,1162.725,0.0,1.0
2016-06-08,1.53,1.54,1.5,1.52,7377,61.2,61.6,60.0,60.8,184.425,0.0,1.0
2016-06-09,1.543,1.543,1.5097,1.5097,1360,61.72,61.72,60.388,60.388,34,0.0,1.0
2016-06-10,1.49,1.57,1.4,1.54,42137,59.6,62.8,56.0,61.6,1053.425,0.0,1.0
2016-06-13,1.4431,1.53,1.4431,1.45,2460,57.724,61.2,57.724,58.0,61.5,0.0,1.0
2016-06-14,1.36,1.41,1.3501,1.352,2043,54.4,56.4,54.004,54.08,51.075,0.0,1.0
2016-06-15,1.33,1.39,1.3201,1.33,4624,53.2,55.6,52.804,53.2,115.6,0.0,1.0
2016-06-16,1.3,1.33,1.3,1.33,1374,52.0,53.2,52.0,53.2,34.35,0.0,1.0
2016-06-17,1.36,1.41,1.32,1.37,3949,54.4,56.4,52.8,54.8,98.725,0.0,1.0
2016-06-20,1.36,1.36,1.34,1.34,203,54.4,54.4,53.6,53.6,5.075,0.0,1.0
2016-06-21,1.34,1.34,1.34,1.34,100,53.6,53.6,53.6,53.6,2.5,0.0,1.0
2016-06-22,1.3,1.38,1.3,1.38,3709,52.0,55.2,52.0,55.2,92.725,0.0,1.0
2016-06-23,1.31,1.31,1.31,1.31,131,52.4,52.4,52.4,52.4,3.275,0.0,1.0
2016-06-24,1.31,1.31,1.31,1.31,70,52.4,52.4,52.4,52.4,1.75,0.0,1.0
2016-06-27,1.31,1.31,1.31,1.31,100,52.4,52.4,52.4,52.4,2.5,0.0,1.0
2016-06-28,1.3349,1.34,1.3349,1.34,1900,53.396,53.6,53.396,53.6,47.5,0.0,1.0
2016-06-29,1.34,1.34,1.34,1.34,1000,53.6,53.6,53.6,53.6,25,0.0,1.0
2016-06-30,1.2801,1.33,1.205,1.33,7470,51.204,53.2,48.2,53.2,186.75,0.0,1.0
2016-07-01,1.3299,1.33,1.23,1.303,5876,53.196,53.2,49.2,52.12,146.9,0.0,1.0
2016-07-05,1.32,1.3299,1.24,1.32,17627,52.8,53.196,49.6,52.8,440.675,0.0,1.0
2016-07-06,1.31,1.31,1.23,1.23,1749,52.4,52.4,49.2,49.2,43.725,0.0,1.0
2016-07-07,1.3099,1.3099,1.3099,1.3099,790,52.396,52.396,52.396,52.396,19.75,0.0,1.0
2016-07-08,1.3189,1.3189,1.31,1.31,1150,52.756,52.756,52.4,52.4,28.75,0.0,1.0
2016-07-11,1.25,1.25,1.24,1.24,665,50.0,50.0,49.6,49.6,16.625,0.0,1.0
2016-07-12,1.21,1.3148,1.21,1.21,4150,48.4,52.592,48.4,48.4,103.75,0.0,1.0
2016-07-13,1.33,1.33,1.22,1.248,2263,53.2,53.2,48.8,49.92,56.575,0.0,1.0
2016-07-14,1.3825,1.6099,1.31,1.32,84515,55.3,64.396,52.4,52.8,2112.875,0.0,1.0
2016-07-15,1.418,1.49,1.35,1.36,9270,56.72,59.6,54.0,54.4,231.75,0.0,1.0
2016-07-18,1.5,1.55,1.2,1.38,34542,60.0,62.0,48.0,55.2,863.55,0.0,1.0
2016-07-19,1.48,1.53,1.26,1.53,13075,59.2,61.2,50.4,61.2,326.875,0.0,1.0
2016-07-20,1.55,1.55,1.29,1.35,8511,62.0,62.0,51.6,54.0,212.775,0.0,1.0
2016-07-21,1.4,1.53,1.3801,1.515,7372,56.0,61.2,55.204,60.6,184.3,0.0,1.0
2016-07-22,1.69,1.9859,1.3968,1.3968,94474,67.6,79.436,55.872,55.872,2361.85,0.0,1.0
2016-07-25,1.611,1.85,1.6,1.85,52470,64.44,74.0,64.0,74.0,1311.75,0.0,1.0
2016-07-26,1.65,1.709,1.6,1.709,22141,66.0,68.36,64.0,68.36,553.525,0.0,1.0
2016-07-27,1.5464,1.5464,1.4789,1.4789,1071,61.856,61.856,59.156,59.156,26.775,0.0,1.0
2016-07-28,1.67,1.67,1.5959,1.5959,1239,66.8,66.8,63.836,63.836,30.975,0.0,1.0
2016-07-29,1.75,1.81,1.5871,1.78,3748,70.0,72.4,63.484,71.2,93.7,0.0,1.0
2016-08-01,1.73,1.8,1.73,1.8,3526,69.2,72.0,69.2,72.0,88.15,0.0,1.0
2016-08-02,1.6633,1.6633,1.6633,1.6633,668,66.532,66.532,66.532,66.532,16.7,0.0,1.0
2016-08-03,2.54,3.17,1.8,1.805,2020583,101.6,126.8,72.0,72.2,50514.575,0.0,1.0
2016-08-04,2.15,2.46,2.1401,2.34,137308,86.0,98.4,85.604,93.6,3432.7,0.0,1.0
2016-08-05,2.2,2.32,1.82,2.14,87296,88.0,92.8,72.8,85.6,2182.4,0.0,1.0
2016-08-08,2.15,2.3,2.11,2.21,32888,86.0,92.0,84.4,88.4,822.2,0.0,1.0
2016-08-09,1.93,2.2643,1.78,2.2643,48557,77.2,90.572,71.2,90.572,1213.925,0.0,1.0
2016-08-10,1.97,2.09,1.81,1.81,8702,78.8,83.6,72.4,72.4,217.55,0.0,1.0
2016-08-11,1.95,1.98,1.83,1.98,7382,78.0,79.2,73.2,79.2,184.55,0.0,1.0
2016-08-12,1.8859,2.0699,1.86,2.0221,13423,75.436,82.796,74.4,80.884,335.575,0.0,1.0
2016-08-15,1.9506,2.0045,1.814,1.814,14065,78.024,80.18,72.56,72.56,351.625,0.0,1.0
2016-08-16,1.9042,2.0599,1.864,2.0,79237,76.168,82.396,74.56,80.0,1980.925,0.0,1.0
2016-08-17,2.02,2.04,1.9,2.04,30717,80.8,81.6,76.0,81.6,767.925,0.0,1.0
2016-08-18,2.01,2.04,1.96,2.0,13948,80.4,81.6,78.4,80.0,348.7,0.0,1.0
2016-08-19,1.93,2.034,1.9,1.93,15850,77.2,81.36,76.0,77.2,396.25,0.0,1.0
2016-08-22,1.95,2.0,1.95,1.98,11129,78.0,80.0,78.0,79.2,278.225,0.0,1.0
2016-08-23,1.93,1.9425,1.9,1.9201,1670,77.2,77.7,76.0,76.804,41.75,0.0,1.0
2016-08-24,1.71,1.92,1.7,1.9,72696,68.4,76.8,68.0,76.0,1817.4,0.0,1.0
2016-08-25,1.66,1.72,1.66,1.72,663,66.4,68.8,66.4,68.8,16.575,0.0,1.0
2016-08-26,1.7,1.79,1.64,1.64,5995,68.0,71.6,65.6,65.6,149.875,0.0,1.0
2016-08-29,1.7099,1.73,1.68,1.73,4525,68.396,69.2,67.2,69.2,113.125,0.0,1.0
2016-08-30,1.81,1.889,1.74,1.74,10309,72.4,75.56,69.6,69.6,257.725,0.0,1.0
2016-08-31,1.76,1.82,1.6599,1.71,20414,70.4,72.8,66.396,68.4,510.35,0.0,1.0
2016-09-01,1.75,1.75,1.66,1.74,60077,70.0,70.0,66.4,69.6,1501.925,0.0,1.0
2016-09-02,1.77,1.9799,1.72,1.9,173001,70.8,79.196,68.8,76.0,4325.025,0.0,1.0
2016-09-06,1.76,1.8001,1.69,1.74,29558,70.4,72.004,67.6,69.6,738.95,0.0,1.0
2016-09-07,1.7966,1.89,1.79,1.88,36710,71.864,75.6,71.6,75.2,917.75,0.0,1.0
2016-09-08,1.86,1.87,1.8,1.84,4068,74.4,74.8,72.0,73.6,101.7,0.0,1.0
2016-09-09,1.84,1.8904,1.67,1.8904,88797,73.6,75.616,66.8,75.616,2219.925,0.0,1.0
2016-09-12,1.73,1.83,1.7227,1.83,8052,69.2,73.2,68.908,73.2,201.3,0.0,1.0
2016-09-13,1.73,1.74,1.7,1.74,5891,69.2,69.6,68.0,69.6,147.275,0.0,1.0
2016-09-14,1.73,1.73,1.73,1.73,95,69.2,69.2,69.2,69.2,2.375,0.0,1.0
2016-09-15,1.87,1.87,1.7,1.763,7958,74.8,74.8,68.0,70.52,198.95,0.0,1.0
2016-09-16,1.78,1.79,1.6975,1.6975,882,71.2,71.6,67.9,67.9,22.05,0.0,1.0
2016-09-19,1.75,1.75,1.65,1.75,75290,70.0,70.0,66.0,70.0,1882.25,0.0,1.0
2016-09-20,1.7,1.7028,1.67,1.7,1366,68.0,68.112,66.8,68.0,34.15,0.0,1.0
2016-09-21,1.76,1.8,1.7,1.7,33938,70.4,72.0,68.0,68.0,848.45,0.0,1.0
2016-09-22,1.76,1.79,1.76,1.77,1672,70.4,71.6,70.4,70.8,41.8,0.0,1.0
2016-09-23,1.9,1.96,1.73,1.75,127114,76.0,78.4,69.2,70.0,3177.85,0.0,1.0
2016-09-26,1.83,1.9162,1.83,1.8873,12696,73.2,76.648,73.2,75.492,317.4,0.0,1.0
2016-09-27,1.86,1.86,1.8518,1.8518,516,74.4,74.4,74.072,74.072,12.9,0.0,1.0
2016-09-28,1.86,1.86,1.86,1.86,25,74.4,74.4,74.4,74.4,0.625,0.0,1.0
2016-09-29,1.89,1.97,1.85,1.97,3706,75.6,78.8,74.0,78.8,92.65,0.0,1.0
2016-09-30,1.83,1.86,1.75,1.86,10215,73.2,74.4,70.0,74.4,255.375,0.0,1.0
2016-10-03,1.7769,1.86,1.7769,1.86,1395,71.076,74.4,71.076,74.4,34.875,0.0,1.0
2016-10-04,1.71,1.78,1.71,1.78,4629,68.4,71.2,68.4,71.2,115.725,0.0,1.0
2016-10-05,1.72,1.78,1.7176,1.76,3500,68.8,71.2,68.704,70.4,87.5,0.0,1.0
2016-10-06,1.68,1.779,1.64,1.76,16400,67.2,71.16,65.6,70.4,410,0.0,1.0
2016-10-07,1.66,1.72,1.6,1.72,2144,66.4,68.8,64.0,68.8,53.6,0.0,1.0
2016-10-10,1.64,1.74,1.64,1.74,40,65.6,69.6,65.6,69.6,1,0.0,1.0
2016-10-11,1.64,1.64,1.64,1.64,58,65.6,65.6,65.6,65.6,1.45,0.0,1.0
2016-10-12,1.67,1.67,1.67,1.67,4,66.8,66.8,66.8,66.8,0.1,0.0,1.0
2016-10-13,1.6,1.63,1.6,1.6011,2668,64.0,65.2,64.0,64.044,66.7,0.0,1.0
2016-10-14,1.692,1.692,1.57,1.57,961,67.68,67.68,62.8,62.8,24.025,0.0,1.0
2016-10-17,1.6,1.67,1.6,1.67,1760,64.0,66.8,64.0,66.8,44,0.0,1.0
2016-10-18,1.7026,1.734,1.6116,1.68,1822,68.104,69.36,64.464,67.2,45.55,0.0,1.0
2016-10-19,1.7675,1.7675,1.7,1.7,1554,70.7,70.7,68.0,68.0,38.85,0.0,1.0
2016-10-20,1.6101,1.6101,1.6101,1.6101,143,64.404,64.404,64.404,64.404,3.575,0.0,1.0
2016-10-21,1.64,1.68,1.6,1.6,11863,65.6,67.2,64.0,64.0,296.575,0.0,1.0
2016-10-24,1.6,1.6,1.6,1.6,101,64.0,64.0,64.0,64.0,2.525,0.0,1.0
2016-10-25,1.68,1.68,1.68,1.68,100,67.2,67.2,67.2,67.2,2.5,0.0,1.0
2016-10-26,1.7072,1.72,1.43,1.68,21986,68.288,68.8,57.2,67.2,549.65,0.0,1.0
2016-10-27,1.701,1.701,1.6999,1.6999,1444,68.04,68.04,67.996,67.996,36.1,0.0,1.0
2016-10-28,1.72,1.73,1.7001,1.7001,2220,68.8,69.2,68.004,68.004,55.5,0.0,1.0
2016-10-31,1.7391,1.75,1.7374,1.7374,7019,69.564,70.0,69.496,69.496,175.475,0.0,1.0
2016-11-01,1.7001,1.7001,1.7001,1.7001,110,68.004,68.004,68.004,68.004,2.75,0.0,1.0
2016-11-02,1.7051,1.74,1.7051,1.7399,1381,68.204,69.6,68.204,69.596,34.525,0.0,1.0
2016-11-03,1.6709,1.7,1.67,1.7,1854,66.836,68.0,66.8,68.0,46.35,0.0,1.0
2016-11-04,1.5,1.75,1.45,1.67,40744,60.0,70.0,58.0,66.8,1018.6,0.0,1.0
2016-11-07,1.7387,1.7387,1.56,1.56,960,69.548,69.548,62.4,62.4,24,0.0,1.0
2016-11-08,1.98,1.98,1.5123,1.72,63706,79.2,79.2,60.492,68.8,1592.65,0.0,1.0
2016-11-09,1.88,1.96,1.78,1.88,146691,75.2,78.4,71.2,75.2,3667.275,0.0,1.0
2016-11-10,1.67,1.87,1.67,1.7928,47850,66.8,74.8,66.8,71.712,1196.25,0.0,1.0
2016-11-11,1.62,1.8476,1.6,1.67,9558,64.8,73.904,64.0,66.8,238.95,0.0,1.0
2016-11-14,1.77,1.77,1.66,1.66,2006,70.8,70.8,66.4,66.4,50.15,0.0,1.0
2016-11-15,1.7,1.85,1.61,1.85,34107,68.0,74.0,64.4,74.0,852.675,0.0,1.0
2016-11-16,4.8183,5.73,1.7328,1.7328,2052461,192.732,229.2,69.312,69.312,51311.525,0.0,1.0
2016-11-17,2.45,5.05,2.38,5.0,826338,98.0,202.0,95.2,200.0,20658.45,0.0,1.0
2016-11-18,2.35,2.699,2.091,2.45,83512,94.0,107.96,83.64,98.0,2087.8,0.0,1.0
2016-11-21,3.6,4.25,2.4,2.45,2817406,144.0,170.0,96.0,98.0,70435.15,0.0,1.0
2016-11-22,2.91,3.45,2.57,3.3,629699,116.4,138.0,102.8,132.0,15742.475,0.0,1.0
2016-11-23,2.87,2.92,2.3,2.87,168208,114.8,116.8,92.0,114.8,4205.2,0.0,1.0
2016-11-25,3.01,3.11,2.65,2.82,58782,120.4,124.4,106.0,112.8,1469.55,0.0,1.0
2016-11-28,2.87,3.08,2.685,2.96,122365,114.8,123.2,107.4,118.4,3059.125,0.0,1.0
2016-11-29,2.7257,2.92,2.69,2.92,40909,109.028,116.8,107.6,116.8,1022.725,0.0,1.0
2016-11-30,2.67,2.79,2.53,2.67,35679,106.8,111.6,101.2,106.8,891.975,0.0,1.0
2016-12-01,2.7,2.7,2.4,2.63,60674,108.0,108.0,96.0,105.2,1516.85,0.0,1.0
2016-12-02,2.58,2.64,2.5739,2.58,8474,103.2,105.6,102.956,103.2,211.85,0.0,1.0
2016-12-05,2.5901,2.62,2.4235,2.59,12558,103.604,104.8,96.94,103.6,313.95,0.0,1.0
2016-12-06,2.41,2.5,2.3946,2.5,28462,96.4,100.0,95.784,100.0,711.55,0.0,1.0
2016-12-07,2.2999,2.44,2.26,2.44,22265,91.996,97.6,90.4,97.6,556.625,0.0,1.0
2016-12-08,2.1843,2.2872,2.18,2.2872,14352,87.372,91.488,87.2,91.488,358.8,0.0,1.0
2016-12-09,2.35,2.47,2.2684,2.32,30309,94.0,98.8,90.736,92.8,757.725,0.0,1.0
2016-12-12,2.3072,2.37,2.28,2.37,13043,92.288,94.8,91.2,94.8,326.075,0.0,1.0
2016-12-13,2.23,2.3323,2.2009,2.3323,11467,89.2,93.292,88.036,93.292,286.675,0.0,1.0
2016-12-14,2.06,2.2728,2.06,2.25,11274,82.4,90.912,82.4,90.0,281.85,0.0,1.0
2016-12-15,2.11,2.2181,2.06,2.06,33735,84.4,88.724,82.4,82.4,843.375,0.0,1.0
2016-12-16,2.11,2.19,2.06,2.14,22857,84.4,87.6,82.4,85.6,571.425,0.0,1.0
2016-12-19,2.08,2.1855,2.0701,2.1855,2960,83.2,87.42,82.804,87.42,74,0.0,1.0
2016-12-20,2.1094,2.1097,2.08,2.08,2654,84.376,84.388,83.2,83.2,66.35,0.0,1.0
2016-12-21,2.18,2.18,2.07,2.1,139226,87.2,87.2,82.8,84.0,3480.65,0.0,1.0
2016-12-22,2.58,3.08,2.15,2.16,1114471,103.2,123.2,86.0,86.4,27861.775,0.0,1.0
2016-12-23,2.6,2.95,2.3699,2.43,355248,104.0,118.0,94.796,97.2,8881.2,0.0,1.0
2016-12-27,2.47,2.7,2.3893,2.56,173254,98.8,108.0,95.572,102.4,4331.35,0.0,1.0
2016-12-28,2.64,2.82,2.45,2.47,156375,105.6,112.8,98.0,98.8,3909.375,0.0,1.0
2016-12-29,2.51,2.66,2.47,2.66,21228,100.4,106.4,98.8,106.4,530.7,0.0,1.0
2016-12-30,2.48,2.72,2.3201,2.52,168137,99.2,108.8,92.804,100.8,4203.425,0.0,1.0
2017-01-03,2.48,2.6001,2.28,2.59,185409,99.2,104.004,91.2,103.6,4635.225,0.0,1.0
2017-01-04,2.54,2.65,2.415,2.45,73938,101.6,106.0,96.6,98.0,1848.45,0.0,1.0
2017-01-05,2.56,2.6149,2.4,2.5,64199,102.4,104.596,96.0,100.0,1604.975,0.0,1.0
2017-01-06,2.58,2.65,2.55,2.63,20462,103.2,106.0,102.0,105.2,511.55,0.0,1.0
2017-01-09,2.6,2.61,2.511,2.55,8599,104.0,104.4,100.44,102.0,214.975,0.0,1.0
2017-01-10,2.5621,2.6478,2.53,2.53,14453,102.484,105.912,101.2,101.2,361.325,0.0,1.0
2017-01-11,3.05,3.14,2.45,2.57,369714,122.0,125.6,98.0,102.8,9242.85,0.0,1.0
2017-01-12,2.65,3.05,2.6,3.04,159784,106.0,122.0,104.0,121.6,3994.6,0.0,1.0
2017-01-13,2.64,2.7689,2.55,2.69,21426,105.6,110.756,102.0,107.6,535.65,0.0,1.0
2017-01-17,2.68,2.7,2.46,2.65,85682,107.2,108.0,98.4,106.0,2142.05,0.0,1.0
2017-01-18,2.55,2.69,2.52,2.6,49297,102.0,107.6,100.8,104.0,1232.425,0.0,1.0
2017-01-19,2.55,2.65,2.5075,2.5507,32323,102.0,106.0,100.3,102.028,808.075,0.0,1.0
2017-01-20,2.55,2.6086,2.5,2.5618,14489,102.0,104.344,100.0,102.472,362.225,0.0,1.0
2017-01-23,2.55,2.584,2.431,2.45,21483,102.0,103.36,97.24,98.0,537.075,0.0,1.0
2017-01-24,2.31,2.54,2.3,2.54,62299,92.4,101.6,92.0,101.6,1557.475,0.0,1.0
2017-01-25,2.2801,2.3399,2.15,2.3,68462,91.204,93.596,86.0,92.0,1711.55,0.0,1.0
2017-01-26,2.34,2.39,2.291,2.329,10231,93.6,95.6,91.64,93.16,255.775,0.0,1.0
2017-01-27,2.3001,2.35,2.29,2.29,8605,92.004,94.0,91.6,91.6,215.125,0.0,1.0
2017-01-30,2.29,2.39,2.1214,2.3599,60567,91.6,95.6,84.856,94.396,1514.175,0.0,1.0
2017-01-31,2.27,2.3758,2.19,2.29,31670,90.8,95.032,87.6,91.6,791.75,0.0,1.0
2017-02-01,2.34,2.39,2.3,2.31,21625,93.6,95.6,92.0,92.4,540.625,0.0,1.0
2017-02-02,2.37,2.37,2.2678,2.3,14441,94.8,94.8,90.712,92.0,361.025,0.0,1.0
2017-02-03,2.17,2.3001,2.15,2.3,40081,86.8,92.004,86.0,92.0,1002.025,0.0,1.0
2017-02-06,2.15,2.2134,2.09,2.18,19958,86.0,88.536,83.6,87.2,498.95,0.0,1.0
2017-02-07,2.09,2.1336,2.08,2.1205,9212,83.6,85.344,83.2,84.82,230.3,0.0,1.0
2017-02-08,2.08,2.09,2.06,2.09,15970,83.2,83.6,82.4,83.6,399.25,0.0,1.0
2017-02-09,2.08,2.08,2.01,2.06,11254,83.2,83.2,80.4,82.4,281.35,0.0,1.0
2017-02-10,2.09,2.1,2.03,2.1,11851,83.6,84.0,81.2,84.0,296.275,0.0,1.0
2017-02-13,2.18,2.18,2.06,2.09,31066,87.2,87.2,82.4,83.6,776.65,0.0,1.0
2017-02-14,2.53,2.65,2.1599,2.2,206156,101.2,106.0,86.396,88.0,5153.9,0.0,1.0
2017-02-15,2.39,2.4999,2.31,2.43,38207,95.6,99.996,92.4,97.2,955.175,0.0,1.0
2017-02-16,2.21,2.34,2.2,2.311,50494,88.4,93.6,88.0,92.44,1262.35,0.0,1.0
2017-02-17,2.12,2.27,2.11,2.27,28065,84.8,90.8,84.4,90.8,701.625,0.0,1.0
2017-02-21,2.18,2.1978,2.12,2.12,16665,87.2,87.912,84.8,84.8,416.625,0.0,1.0
2017-02-22,2.26,2.26,2.15,2.219,32974,90.4,90.4,86.0,88.76,824.35,0.0,1.0
2017-02-23,2.21,2.46,2.1976,2.25,80830,88.4,98.4,87.904,90.0,2020.75,0.0,1.0
2017-02-24,2.15,2.2505,2.11,2.23,10835,86.0,90.02,84.4,89.2,270.875,0.0,1.0
2017-02-27,2.2,2.2,2.1,2.11,5336,88.0,88.0,84.0,84.4,133.4,0.0,1.0
2017-02-28,2.18,2.18,2.15,2.17,11614,87.2,87.2,86.0,86.8,290.35,0.0,1.0
2017-03-01,2.17,2.19,2.05,2.15,59919,86.8,87.6,82.0,86.0,1497.975,0.0,1.0
2017-03-02,2.08,2.32,2.08,2.12,25490,83.2,92.8,83.2,84.8,637.25,0.0,1.0
2017-03-03,2.14,2.2,2.08,2.09,18106,85.6,88.0,83.2,83.6,452.65,0.0,1.0
2017-03-06,2.14,2.14,2.07,2.11,13627,85.6,85.6,82.8,84.4,340.675,0.0,1.0
2017-03-07,2.09,2.19,2.08,2.15,35355,83.6,87.6,83.2,86.0,883.875,0.0,1.0
2017-03-08,2.14,2.14,2.06,2.08,8492,85.6,85.6,82.4,83.2,212.3,0.0,1.0
2017-03-09,2.03,2.13,2.03,2.13,14642,81.2,85.2,81.2,85.2,366.05,0.0,1.0
2017-03-10,2.03,2.12,2.03,2.1169,13451,81.2,84.8,81.2,84.676,336.275,0.0,1.0
2017-03-13,1.99,2.06,1.99,2.01,22413,79.6,82.4,79.6,80.4,560.325,0.0,1.0
2017-03-14,1.99,2.036,1.99,2.0,18558,79.6,81.44,79.6,80.0,463.95,0.0,1.0
2017-03-15,1.95,2.0,1.9,2.0,17968,78.0,80.0,76.0,80.0,449.2,0.0,1.0
2017-03-16,1.99,2.0,1.97,1.9831,2765,79.6,80.0,78.8,79.324,69.125,0.0,1.0
2017-03-17,1.98,2.0,1.98,1.98,3690,79.2,80.0,79.2,79.2,92.25,0.0,1.0
2017-03-20,1.99,2.02,1.95,1.95,2851,79.6,80.8,78.0,78.0,71.275,0.0,1.0
2017-03-21,2.08,2.08,2.0,2.0021,11403,83.2,83.2,80.0,80.084,285.075,0.0,1.0
2017-03-22,2.11,2.3,2.02,2.0999,55572,84.4,92.0,80.8,83.996,1389.3,0.0,1.0
2017-03-23,2.08,2.18,2.0601,2.07,15694,83.2,87.2,82.404,82.8,392.35,0.0,1.0
2017-03-24,2.13,2.17,2.08,2.08,21666,85.2,86.8,83.2,83.2,541.65,0.0,1.0
2017-03-27,2.12,2.15,2.1,2.15,8041,84.8,86.0,84.0,86.0,201.025,0.0,1.0
2017-03-28,2.17,2.2334,2.1032,2.1163,39828,86.8,89.336,84.128,84.652,995.7,0.0,1.0
2017-03-29,2.23,2.2499,2.1601,2.2,15498,89.2,89.996,86.404,88.0,387.45,0.0,1.0
2017-03-30,2.23,2.25,2.16,2.2187,32936,89.2,90.0,86.4,88.748,823.4,0.0,1.0
2017-03-31,2.17,2.25,2.16,2.246,15678,86.8,90.0,86.4,89.84,391.95,0.0,1.0
2017-04-03,2.17,2.24,2.17,2.24,3236,86.8,89.6,86.8,89.6,80.9,0.0,1.0
2017-04-04,2.22,2.321,2.1928,2.208,15423,88.8,92.84,87.712,88.32,385.575,0.0,1.0
2017-04-05,2.28,2.28,2.19,2.24,7070,91.2,91.2,87.6,89.6,176.75,0.0,1.0
2017-04-06,2.18,2.33,2.18,2.29,13749,87.2,93.2,87.2,91.6,343.725,0.0,1.0
2017-04-07,2.48,3.45,2.18,2.18,3660600,99.2,138.0,87.2,87.2,91515,0.0,1.0
2017-04-10,2.53,2.9,2.43,2.51,256998,101.2,116.0,97.2,100.4,6424.95,0.0,1.0
2017-04-11,2.41,2.5501,2.26,2.55,87186,96.4,102.004,90.4,102.0,2179.65,0.0,1.0
2017-04-12,2.4,2.65,2.4,2.4,48707,96.0,106.0,96.0,96.0,1217.675,0.0,1.0
2017-04-13,2.42,2.68,2.34,2.38,204628,96.8,107.2,93.6,95.2,5115.7,0.0,1.0
2017-04-17,2.53,2.63,2.35,2.53,35419,101.2,105.2,94.0,101.2,885.475,0.0,1.0
2017-04-18,2.37,2.49,2.37,2.48,26288,94.8,99.6,94.8,99.2,657.2,0.0,1.0
2017-04-19,2.38,2.41,2.2596,2.3052,43006,95.2,96.4,90.384,92.208,1075.15,0.0,1.0
2017-04-20,2.5,2.5,2.3363,2.405,35318,100.0,100.0,93.452,96.2,882.95,0.0,1.0
2017-04-21,2.32,2.74,2.2924,2.6,18447,92.8,109.6,91.696,104.0,461.175,0.0,1.0
2017-04-24,2.3,2.43,2.26,2.43,10400,92.0,97.2,90.4,97.2,260,0.0,1.0
2017-04-25,2.49,2.61,2.3,2.4,186953,99.6,104.4,92.0,96.0,4673.825,0.0,1.0
2017-04-26,2.4,2.4899,2.3814,2.404,18544,96.0,99.596,95.256,96.16,463.6,0.0,1.0
2017-04-27,2.4,2.5505,2.39,2.45,13101,96.0,102.02,95.6,98.0,327.525,0.0,1.0
2017-04-28,2.22,2.3801,2.1901,2.35,68817,88.8,95.204,87.604,94.0,1720.425,0.0,1.0
2017-05-01,2.22,2.3856,2.18,2.33,24408,88.8,95.424,87.2,93.2,610.2,0.0,1.0
2017-05-02,2.24,2.33,2.22,2.22,27204,89.6,93.2,88.8,88.8,680.1,0.0,1.0
2017-05-03,2.16,2.25,2.16,2.25,14362,86.4,90.0,86.4,90.0,359.05,0.0,1.0
2017-05-04,2.15,2.38,2.1,2.21,70513,86.0,95.2,84.0,88.4,1762.825,0.0,1.0
2017-05-05,2.23,2.249,2.12,2.2,20730,89.2,89.96,84.8,88.0,518.25,0.0,1.0
2017-05-08,2.1901,2.25,2.18,2.21,5258,87.604,90.0,87.2,88.4,131.45,0.0,1.0
2017-05-09,2.24,2.4399,2.1801,2.25,45638,89.6,97.596,87.204,90.0,1140.95,0.0,1.0
2017-05-10,2.19,2.31,2.19,2.23,10012,87.6,92.4,87.6,89.2,250.3,0.0,1.0
2017-05-11,2.08,2.28,2.08,2.2657,62665,83.2,91.2,83.2,90.628,1566.625,0.0,1.0
2017-05-12,2.14,2.18,2.11,2.18,9616,85.6,87.2,84.4,87.2,240.4,0.0,1.0
2017-05-15,2.17,2.17,2.1475,2.17,2532,86.8,86.8,85.9,86.8,63.3,0.0,1.0
2017-05-16,2.39,2.66,2.2,2.2,196134,95.6,106.4,88.0,88.0,4903.35,0.0,1.0
2017-05-17,2.27,2.4156,2.201,2.28,7519,90.8,96.624,88.04,91.2,187.975,0.0,1.0
2017-05-18,2.28,2.36,2.24,2.35,11851,91.2,94.4,89.6,94.0,296.275,0.0,1.0
2017-05-19,2.32,2.3601,2.31,2.3223,18923,92.8,94.404,92.4,92.892,473.075,0.0,1.0
2017-05-22,2.23,2.3389,2.23,2.3372,19561,89.2,93.556,89.2,93.488,489.025,0.0,1.0
2017-05-23,2.23,2.26,2.23,2.25,2245,89.2,90.4,89.2,90.0,56.125,0.0,1.0
2017-05-24,2.2,2.31,2.2,2.25,12351,88.0,92.4,88.0,90.0,308.775,0.0,1.0
2017-05-25,2.23,2.35,2.2,2.211,26145,89.2,94.0,88.0,88.44,653.625,0.0,1.0
2017-05-26,2.28,2.38,2.17,2.17,51915,91.2,95.2,86.8,86.8,1297.875,0.0,1.0
2017-05-30,2.38,2.38,2.3,2.3135,3576,95.2,95.2,92.0,92.54,89.4,0.0,1.0
2017-05-31,2.37,2.37,2.3,2.34,962,94.8,94.8,92.0,93.6,24.05,0.0,1.0
2017-06-01,2.32,2.43,2.32,2.3783,20942,92.8,97.2,92.8,95.132,523.55,0.0,1.0
2017-06-02,2.43,2.43,2.21,2.33,30838,97.2,97.2,88.4,93.2,770.95,0.0,1.0
2017-06-05,2.32,2.44,2.231,2.231,47097,92.8,97.6,89.24,89.24,1177.425,0.0,1.0
2017-06-06,2.4,2.4,2.25,2.28,30601,96.0,96.0,90.0,91.2,765.025,0.0,1.0
2017-06-07,2.25,2.42,2.2231,2.41,19070,90.0,96.8,88.924,96.4,476.75,0.0,1.0
2017-06-08,2.34,2.3543,2.26,2.28,3410,93.6,94.172,90.4,91.2,85.25,0.0,1.0
2017-06-09,2.31,2.35,2.3,2.3,7819,92.4,94.0,92.0,92.0,195.475,0.0,1.0
2017-06-12,2.32,2.35,2.2,2.3,35308,92.8,94.0,88.0,92.0,882.7,0.0,1.0
2017-06-13,2.2,2.33,2.2,2.3,23546,88.0,93.2,88.0,92.0,588.65,0.0,1.0
2017-06-14,2.23,2.2599,2.2269,2.23,13589,89.2,90.396,89.076,89.2,339.725,0.0,1.0
2017-06-15,2.2001,2.229,2.18,2.18,18501,88.004,89.16,87.2,87.2,462.525,0.0,1.0
2017-06-16,2.05,2.18,2.05,2.14,32078,82.0,87.2,82.0,85.6,801.95,0.0,1.0
2017-06-19,2.09,2.21,2.05,2.05,27489,83.6,88.4,82.0,82.0,687.225,0.0,1.0
2017-06-20,2.07,2.08,1.98,2.08,13290,82.8,83.2,79.2,83.2,332.25,0.0,1.0
2017-06-21,1.98,2.06,1.92,1.96,16304,79.2,82.4,76.8,78.4,407.6,0.0,1.0
2017-06-22,1.95,2.0839,1.93,1.98,12174,78.0,83.356,77.2,79.2,304.35,0.0,1.0
2017-06-23,1.97,2.0,1.9,1.95,16797,78.8,80.0,76.0,78.0,419.925,0.0,1.0
2017-06-26,1.94,1.97,1.92,1.97,5073,77.6,78.8,76.8,78.8,126.825,0.0,1.0
2017-06-27,1.94,2.03,1.93,1.97,22759,77.6,81.2,77.2,78.8,568.975,0.0,1.0
2017-06-28,2.14,2.19,1.9578,1.9578,27481,85.6,87.6,78.312,78.312,687.025,0.0,1.0
2017-06-29,2.21,2.32,2.08,2.19,52963,88.4,92.8,83.2,87.6,1324.075,0.0,1.0
2017-06-30,2.1,2.29,2.1,2.2,31621,84.0,91.6,84.0,88.0,790.525,0.0,1.0
2017-07-03,2.07,2.15,2.061,2.111,12069,82.8,86.0,82.44,84.44,301.725,0.0,1.0
2017-07-05,2.09,2.1712,2.08,2.08,6147,83.6,86.848,83.2,83.2,153.675,0.0,1.0
2017-07-06,2.0,2.1,2.0,2.09,5313,80.0,84.0,80.0,83.6,132.825,0.0,1.0
2017-07-07,2.0,2.1,2.0,2.0945,2629,80.0,84.0,80.0,83.78,65.725,0.0,1.0
2017-07-10,2.01,2.02,1.96,1.96,1905,80.4,80.8,78.4,78.4,47.625,0.0,1.0
2017-07-11,2.08,2.19,1.94,2.02,54052,83.2,87.6,77.6,80.8,1351.3,0.0,1.0
2017-07-12,2.08,2.14,2.05,2.06,7443,83.2,85.6,82.0,82.4,186.075,0.0,1.0
2017-07-13,2.08,2.09,2.07,2.08,1830,83.2,83.6,82.8,83.2,45.75,0.0,1.0
2017-07-14,2.08,2.21,2.04,2.08,40929,83.2,88.4,81.6,83.2,1023.225,0.0,1.0
2017-07-17,2.01,2.02,2.0,2.02,1158,80.4,80.8,80.0,80.8,28.95,0.0,1.0
2017-07-18,2.02,2.04,2.02,2.03,601,80.8,81.6,80.8,81.2,15.025,0.0,1.0
2017-07-19,2.06,2.07,2.02,2.02,4592,82.4,82.8,80.8,80.8,114.8,0.0,1.0
2017-07-20,2.06,2.06,2.06,2.06,14,82.4,82.4,82.4,82.4,0.35,0.0,1.0
2017-07-21,2.04,2.04,2.03,2.03,1001,81.6,81.6,81.2,81.2,25.025,0.0,1.0
2017-07-24,2.22,2.23,2.04,2.0499,34815,88.8,89.2,81.6,81.996,870.375,0.0,1.0
2017-07-25,2.05,2.22,2.05,2.15,30435,82.0,88.8,82.0,86.0,760.875,0.0,1.0
2017-07-26,2.0,2.18,2.0,2.05,31837,80.0,87.2,80.0,82.0,795.925,0.0,1.0
2017-07-27,2.02,2.059,2.02,2.02,4339,80.8,82.36,80.8,80.8,108.475,0.0,1.0
2017-07-28,2.0504,2.0504,2.0504,2.0504,208,82.016,82.016,82.016,82.016,5.2,0.0,1.0
2017-07-31,1.98,2.0738,1.88,2.05,36324,79.2,82.952,75.2,82.0,908.1,0.0,1.0
2017-08-01,1.89,2.04,1.89,2.04,4247,75.6,81.6,75.6,81.6,106.175,0.0,1.0
2017-08-02,1.95,2.08,1.91,1.98,7358,78.0,83.2,76.4,79.2,183.95,0.0,1.0
2017-08-03,1.95,2.0201,1.94,1.94,10082,78.0,80.804,77.6,77.6,252.05,0.0,1.0
2017-08-04,1.91,1.9599,1.91,1.95,2718,76.4,78.396,76.4,78.0,67.95,0.0,1.0
2017-08-07,2.08,2.08,1.93,1.93,2475,83.2,83.2,77.2,77.2,61.875,0.0,1.0
2017-08-08,1.99,2.07,1.99,2.07,758,79.6,82.8,79.6,82.8,18.95,0.0,1.0
2017-08-09,2.05,2.055,1.96,1.966,1332,82.0,82.2,78.4,78.64,33.3,0.0,1.0
2017-08-10,1.9259,2.17,1.91,2.06,17047,77.036,86.8,76.4,82.4,426.175,0.0,1.0
2017-08-11,1.98,1.987,1.92,1.9221,5808,79.2,79.48,76.8,76.884,145.2,0.0,1.0
2017-08-14,1.95,1.98,1.91,1.9646,19094,78.0,79.2,76.4,78.584,477.35,0.0,1.0
2017-08-15,1.93,2.1499,1.93,1.95,36329,77.2,85.996,77.2,78.0,908.225,0.0,1.0
2017-08-16,2.05,2.05,1.95,1.951,5700,82.0,82.0,78.0,78.04,142.5,0.0,1.0
2017-08-17,1.969,1.969,1.91,1.91,7199,78.76,78.76,76.4,76.4,179.975,0.0,1.0
2017-08-18,1.917,2.01,1.9,2.01,8842,76.68,80.4,76.0,80.4,221.05,0.0,1.0
2017-08-21,1.9986,2.04,1.93,1.95,18886,79.944,81.6,77.2,78.0,472.15,0.0,1.0
2017-08-22,1.96,2.1,1.933,2.04,9408,78.4,84.0,77.32,81.6,235.2,0.0,1.0
2017-08-23,2.0299,2.04,1.98,1.99,3079,81.196,81.6,79.2,79.6,76.975,0.0,1.0
2017-08-24,1.94,2.07,1.93,2.07,11071,77.6,82.8,77.2,82.8,276.775,0.0,1.0
2017-08-25,2.05,2.07,1.9433,2.0,16409,82.0,82.8,77.732,80.0,410.225,0.0,1.0
2017-08-28,1.96,2.07,1.9435,1.9792,4554,78.4,82.8,77.74,79.168,113.85,0.0,1.0
2017-08-29,1.98,2.07,1.97,1.974,7479,79.2,82.8,78.8,78.96,186.975,0.0,1.0
2017-08-30,2.07,2.09,1.99,2.02,7407,82.8,83.6,79.6,80.8,185.175,0.0,1.0
2017-08-31,1.95,2.08,1.95,2.0,15415,78.0,83.2,78.0,80.0,385.375,0.0,1.0
2017-09-01,2.02,2.02,1.95,1.97,9141,80.8,80.8,78.0,78.8,228.525,0.0,1.0
2017-09-05,1.96,2.06,1.94,1.98,10140,78.4,82.4,77.6,79.2,253.5,0.0,1.0
2017-09-06,1.95,2.0,1.94,1.94,1109,78.0,80.0,77.6,77.6,27.725,0.0,1.0
2017-09-07,1.95,1.97,1.95,1.964,1187,78.0,78.8,78.0,78.56,29.675,0.0,1.0
2017-09-08,1.93,2.01,1.93,2.01,2863,77.2,80.4,77.2,80.4,71.575,0.0,1.0
2017-09-11,1.93,1.981,1.92,1.95,1976,77.2,79.24,76.8,78.0,49.4,0.0,1.0
2017-09-12,1.9485,1.9851,1.93,1.93,4194,77.94,79.404,77.2,77.2,104.85,0.0,1.0
2017-09-13,1.97,1.9916,1.95,1.95,3450,78.8,79.664,78.0,78.0,86.25,0.0,1.0
2017-09-14,1.95,1.98,1.95,1.98,420,78.0,79.2,78.0,79.2,10.5,0.0,1.0
2017-09-15,1.95,1.95,1.95,1.95,27,78.0,78.0,78.0,78.0,0.675,0.0,1.0
2017-09-18,1.95,2.0,1.95,2.0,802,78.0,80.0,78.0,80.0,20.05,0.0,1.0
2017-09-19,1.89,1.95,1.88,1.95,9215,75.6,78.0,75.2,78.0,230.375,0.0,1.0
2017-09-20,1.89,1.9352,1.89,1.9352,4534,75.6,77.408,75.6,77.408,113.35,0.0,1.0
2017-09-21,1.9,1.9011,1.9,1.9011,1273,76.0,76.044,76.0,76.044,31.825,0.0,1.0
2017-09-22,1.91,1.91,1.8947,1.9,2013,76.4,76.4,75.788,76.0,50.325,0.0,1.0
2017-09-25,1.96,1.96,1.89,1.89,4956,78.4,78.4,75.6,75.6,123.9,0.0,1.0
2017-09-26,2.0,2.0,1.9549,1.9549,3975,80.0,80.0,78.196,78.196,99.375,0.0,1.0
2017-09-27,2.0101,2.03,1.95,1.95,16453,80.404,81.2,78.0,78.0,411.325,0.0,1.0
2017-09-28,2.02,2.02,2.0199,2.0199,576,80.8,80.8,80.796,80.796,14.4,0.0,1.0
2017-09-29,1.99,2.017,1.99,2.017,1970,79.6,80.68,79.6,80.68,49.25,0.0,1.0
2017-10-02,1.9927,2.01,1.97,1.97,4836,79.708,80.4,78.8,78.8,120.9,0.0,1.0
2017-10-03,2.07,2.1416,1.965,1.965,35606,82.8,85.664,78.6,78.6,890.15,0.0,1.0
2017-10-04,2.09,2.15,2.0551,2.0551,25781,83.6,86.0,82.204,82.204,644.525,0.0,1.0
2017-10-05,2.0616,2.0616,2.0616,2.0616,172,82.464,82.464,82.464,82.464,4.3,0.0,1.0
2017-10-06,2.3,2.46,2.01,2.02,212700,92.0,98.4,80.4,80.8,5317.5,0.0,1.0
2017-10-09,2.16,2.48,2.131,2.25,95125,86.4,99.2,85.24,90.0,2378.125,0.0,1.0
2017-10-10,2.43,2.43,2.17,2.18,85828,97.2,97.2,86.8,87.2,2145.7,0.0,1.0
2017-10-11,2.2,2.3744,2.18,2.3744,28433,88.0,94.976,87.2,94.976,710.825,0.0,1.0
2017-10-12,2.24,2.419,2.21,2.419,52359,89.6,96.76,88.4,96.76,1308.975,0.0,1.0
2017-10-13,2.39,2.43,2.1954,2.43,25301,95.6,97.2,87.816,97.2,632.525,0.0,1.0
2017-10-16,2.36,2.37,2.25,2.36,19510,94.4,94.8,90.0,94.4,487.75,0.0,1.0
2017-10-17,2.54,2.7754,2.37,2.37,90308,101.6,111.016,94.8,94.8,2257.7,0.0,1.0
2017-10-18,2.41,2.53,2.39,2.53,28763,96.4,101.2,95.6,101.2,719.075,0.0,1.0
2017-10-19,2.26,2.48,2.231,2.39,10091,90.4,99.2,89.24,95.6,252.275,0.0,1.0
2017-10-20,2.21,2.36,2.21,2.26,16078,88.4,94.4,88.4,90.4,401.95,0.0,1.0
2017-10-23,2.35,2.4891,2.2734,2.2734,16761,94.0,99.564,90.936,90.936,419.025,0.0,1.0
2017-10-24,2.38,2.3867,2.33,2.33,2513,95.2,95.468,93.2,93.2,62.825,0.0,1.0
2017-10-25,2.32,2.34,2.31,2.31,7754,92.8,93.6,92.4,92.4,193.85,0.0,1.0
2017-10-26,2.32,2.32,2.32,2.32,50,92.8,92.8,92.8,92.8,1.25,0.0,1.0
2017-10-27,2.21,2.27,2.2,2.2445,8352,88.4,90.8,88.0,89.78,208.8,0.0,1.0
2017-10-30,2.19,2.22,2.08,2.2,51894,87.6,88.8,83.2,88.0,1297.35,0.0,1.0
2017-10-31,2.18,2.25,2.07,2.19,12413,87.2,90.0,82.8,87.6,310.325,0.0,1.0
2017-11-01,2.18,2.38,2.17,2.3,44379,87.2,95.2,86.8,92.0,1109.475,0.0,1.0
2017-11-02,2.18,2.18,2.18,2.18,0,87.2,87.2,87.2,87.2,0,0.0,1.0
2017-11-03,2.2,2.26,2.19,2.25,2799,88.0,90.4,87.6,90.0,69.975,0.0,1.0
2017-11-06,2.2,2.2,2.2,2.2,230,88.0,88.0,88.0,88.0,5.75,0.0,1.0
2017-11-07,2.32,2.421,2.236,2.2397,102519,92.8,96.84,89.44,89.588,2562.975,0.0,1.0
2017-11-08,2.3001,2.4718,2.27,2.36,20006,92.004,98.872,90.8,94.4,500.15,0.0,1.0
2017-11-09,2.66,3.24,2.3,2.3,574219,106.4,129.6,92.0,92.0,14355.475,0.0,1.0
2017-11-10,2.52,3.06,2.3508,2.7,182735,100.8,122.4,94.032,108.0,4568.375,0.0,1.0
2017-11-13,2.51,2.7,2.4783,2.49,45115,100.4,108.0,99.132,99.6,1127.875,0.0,1.0
2017-11-14,2.38,2.66,2.3012,2.51,70008,95.2,106.4,92.048,100.4,1750.2,0.0,1.0
2017-11-15,2.37,2.74,2.3,2.3,38163,94.8,109.6,92.0,92.0,954.075,0.0,1.0
2017-11-16,2.58,2.76,2.42,2.42,40410,103.2,110.4,96.8,96.8,1010.25,0.0,1.0
2017-11-17,2.65,2.77,2.5021,2.5021,27262,106.0,110.8,100.084,100.084,681.55,0.0,1.0
2017-11-20,2.55,2.5979,2.49,2.49,15961,102.0,103.916,99.6,99.6,399.025,0.0,1.0
2017-11-21,2.55,2.64,2.5,2.5,8041,102.0,105.6,100.0,100.0,201.025,0.0,1.0
2017-11-22,2.5,2.7089,2.5,2.59,21629,100.0,108.356,100.0,103.6,540.725,0.0,1.0
2017-11-24,2.53,2.69,2.48,2.48,24077,101.2,107.6,99.2,99.2,601.925,0.0,1.0
2017-11-27,2.4331,2.57,2.4331,2.5303,33963,97.324,102.8,97.324,101.212,849.075,0.0,1.0
2017-11-28,2.42,2.5115,2.35,2.43,31657,96.8,100.46,94.0,97.2,791.425,0.0,1.0
2017-11-29,2.41,2.46,2.35,2.42,11896,96.4,98.4,94.0,96.8,297.4,0.0,1.0
2017-11-30,2.46,2.46,2.33,2.33,1545,98.4,98.4,93.2,93.2,38.625,0.0,1.0
2017-12-01,2.35,2.44,2.3,2.35,5913,94.0,97.6,92.0,94.0,147.825,0.0,1.0
2017-12-04,2.35,2.43,2.35,2.35,12775,94.0,97.2,94.0,94.0,319.375,0.0,1.0
2017-12-05,2.4,2.45,2.4,2.44,8052,96.0,98.0,96.0,97.6,201.3,0.0,1.0
2017-12-06,2.47,2.65,2.36,2.36,10081,98.8,106.0,94.4,94.4,252.025,0.0,1.0
2017-12-07,2.5,2.57,2.48,2.48,11926,100.0,102.8,99.2,99.2,298.15,0.0,1.0
2017-12-08,2.51,2.69,2.49,2.56,5928,100.4,107.6,99.6,102.4,148.2,0.0,1.0
2017-12-11,2.5,2.63,2.49,2.51,17729,100.0,105.2,99.6,100.4,443.225,0.0,1.0
2017-12-12,2.54,2.55,2.5,2.5,2275,101.6,102.0,100.0,100.0,56.875,0.0,1.0
2017-12-13,2.51,2.53,2.5,2.52,5149,100.4,101.2,100.0,100.8,128.725,0.0,1.0
2017-12-14,2.51,2.59,2.5,2.5,8668,100.4,103.6,100.0,100.0,216.7,0.0,1.0
2017-12-15,2.42,2.54,2.37,2.54,12733,96.8,101.6,94.8,101.6,318.325,0.0,1.0
2017-12-18,2.43,2.47,2.43,2.45,10306,97.2,98.8,97.2,98.0,257.65,0.0,1.0
2017-12-19,2.57,2.67,2.46,2.58,35093,102.8,106.8,98.4,103.2,877.325,0.0,1.0
2017-12-20,2.7,2.84,2.53,2.64,39386,108.0,113.6,101.2,105.6,984.65,0.0,1.0
2017-12-21,2.66,2.82,2.66,2.82,19050,106.4,112.8,106.4,112.8,476.25,0.0,1.0
2017-12-22,2.69,2.71,2.68,2.7,6927,107.6,108.4,107.2,108.0,173.175,0.0,1.0
2017-12-26,2.7,2.78,2.68,2.73,10970,108.0,111.2,107.2,109.2,274.25,0.0,1.0
2017-12-27,2.71,2.71,2.5,2.67,2634,108.4,108.4,100.0,106.8,65.85,0.0,1.0
2017-12-28,2.69,2.76,2.54,2.54,18533,107.6,110.4,101.6,101.6,463.325,0.0,1.0
2017-12-29,2.67,2.7,2.65,2.7,5848,106.8,108.0,106.0,108.0,146.2,0.0,1.0
2018-01-02,2.65,2.69,2.56,2.63,9214,106.0,107.6,102.4,105.2,230.35,0.0,1.0
2018-01-03,2.97,3.36,2.69,2.69,367740,118.8,134.4,107.6,107.6,9193.5,0.0,1.0
2018-01-04,2.88,3.03,2.71,3.03,77974,115.2,121.2,108.4,121.2,1949.35,0.0,1.0
2018-01-05,3.2,3.63,2.81,2.88,406518,128.0,145.2,112.4,115.2,10162.95,0.0,1.0
2018-01-08,3.34,3.39,3.13,3.25,80208,133.6,135.6,125.2,130.0,2005.2,0.0,1.0
2018-01-09,3.3,3.98,3.12,3.65,144357,132.0,159.2,124.8,146.0,3608.925,0.0,1.0
2018-01-10,3.57,3.59,3.2,3.2,27855,142.8,143.6,128.0,128.0,696.375,0.0,1.0
2018-01-11,3.82,4.23,3.37,3.6,122826,152.8,169.2,134.8,144.0,3070.65,0.0,1.0
2018-01-12,3.62,4.03,3.62,4.01,31520,144.8,161.2,144.8,160.4,788,0.0,1.0
2018-01-16,3.21,3.88,3.15,3.7,31615,128.4,155.2,126.0,148.0,790.375,0.0,1.0
2018-01-17,3.2,3.55,3.14,3.25,11913,128.0,142.0,125.6,130.0,297.825,0.0,1.0
2018-01-18,3.22,3.4,3.11,3.15,15411,128.8,136.0,124.4,126.0,385.275,0.0,1.0
2018-01-19,3.37,3.49,3.34,3.44,2978,134.8,139.6,133.6,137.6,74.45,0.0,1.0
2018-01-22,3.2,3.37,3.15,3.37,9815,128.0,134.8,126.0,134.8,245.375,0.0,1.0
2018-01-23,3.08,3.19,3.05,3.18,23245,123.2,127.6,122.0,127.2,581.125,0.0,1.0
2018-01-24,3.02,3.07,2.93,3.03,6950,120.8,122.8,117.2,121.2,173.75,0.0,1.0
2018-01-25,3.07,3.12,2.93,2.97,3471,122.8,124.8,117.2,118.8,86.775,0.0,1.0
2018-01-26,2.93,3.07,2.93,3.04,1739,117.2,122.8,117.2,121.6,43.475,0.0,1.0
2018-01-29,2.76,2.92,2.76,2.92,20004,110.4,116.8,110.4,116.8,500.1,0.0,1.0
2018-01-30,2.64,2.75,2.61,2.75,15145,105.6,110.0,104.4,110.0,378.625,0.0,1.0
2018-01-31,2.72,2.76,2.63,2.66,7640,108.8,110.4,105.2,106.4,191,0.0,1.0
2018-02-01,2.7,2.75,2.67,2.75,5587,108.0,110.0,106.8,110.0,139.675,0.0,1.0
2018-02-02,2.41,2.68,2.36,2.68,27178,96.4,107.2,94.4,107.2,679.45,0.0,1.0
2018-02-05,2.43,2.5,2.39,2.39,5711,97.2,100.0,95.6,95.6,142.775,0.0,1.0
2018-02-06,2.29,2.51,2.27,2.4,10757,91.6,100.4,90.8,96.0,268.925,0.0,1.0
2018-02-07,2.2,2.5,2.2,2.5,17602,88.0,100.0,88.0,100.0,440.05,0.0,1.0
2018-02-08,2.17,2.21,2.17,2.2,4010,86.8,88.4,86.8,88.0,100.25,0.0,1.0
2018-02-09,2.05,2.2,1.98,2.19,29823,82.0,88.0,79.2,87.6,745.575,0.0,1.0
2018-02-12,2.08,2.15,2.08,2.11,11496,83.2,86.0,83.2,84.4,287.4,0.0,1.0
2018-02-13,2.22,2.27,2.08,2.14,29288,88.8,90.8,83.2,85.6,732.2,0.0,1.0
2018-02-14,2.26,2.28,2.19,2.28,4141,90.4,91.2,87.6,91.2,103.525,0.0,1.0
2018-02-15,2.19,2.29,2.19,2.24,2546,87.6,91.6,87.6,89.6,63.65,0.0,1.0
2018-02-16,2.24,2.24,2.21,2.21,501,89.6,89.6,88.4,88.4,12.525,0.0,1.0
2018-02-20,2.17,2.24,2.11,2.23,20578,86.8,89.6,84.4,89.2,514.45,0.0,1.0
2018-02-21,2.13,2.19,2.13,2.19,2044,85.2,87.6,85.2,87.6,51.1,0.0,1.0
2018-02-22,2.16,2.1799,2.1,2.13,11543,86.4,87.196,84.0,85.2,288.575,0.0,1.0
2018-02-23,2.12,2.18,2.11,2.18,4996,84.8,87.2,84.4,87.2,124.9,0.0,1.0
2018-02-26,2.2,2.2,2.13,2.16,870,88.0,88.0,85.2,86.4,21.75,0.0,1.0
2018-02-27,2.17,2.18,2.16,2.16,1639,86.8,87.2,86.4,86.4,40.975,0.0,1.0
2018-02-28,2.13,2.13,2.12,2.13,825,85.2,85.2,84.8,85.2,20.625,0.0,1.0
2018-03-01,2.12,2.13,2.11,2.12,3933,84.8,85.2,84.4,84.8,98.325,0.0,1.0
2018-03-02,2.16,2.16,2.13,2.13,3762,86.4,86.4,85.2,85.2,94.05,0.0,1.0
2018-03-05,2.13,2.13,2.1,2.1,1669,85.2,85.2,84.0,84.0,41.725,0.0,1.0
2018-03-06,2.11,2.12,2.1,2.1,7802,84.4,84.8,84.0,84.0,195.05,0.0,1.0
2018-03-07,2.12,2.13,2.12,2.12,2258,84.8,85.2,84.8,84.8,56.45,0.0,1.0
2018-03-08,2.11,2.13,2.11,2.13,452,84.4,85.2,84.4,85.2,11.3,0.0,1.0
2018-03-09,2.14,2.14,2.11,2.11,6251,85.6,85.6,84.4,84.4,156.275,0.0,1.0
2018-03-12,2.14,2.24,2.12,2.12,9500,85.6,89.6,84.8,84.8,237.5,0.0,1.0
2018-03-13,2.28,2.28,2.18,2.18,14653,91.2,91.2,87.2,87.2,366.325,0.0,1.0
2018-03-14,2.19,2.269,2.19,2.269,2509,87.6,90.76,87.6,90.76,62.725,0.0,1.0
2018-03-15,2.32,2.39,2.19,2.19,39102,92.8,95.6,87.6,87.6,977.55,0.0,1.0
2018-03-16,2.25,2.34,2.23,2.34,1887,90.0,93.6,89.2,93.6,47.175,0.0,1.0
2018-03-19,2.26,2.26,2.21,2.21,600,90.4,90.4,88.4,88.4,15,0.0,1.0
2018-03-20,2.25,2.25,2.25,2.25,2021,90.0,90.0,90.0,90.0,50.525,0.0,1.0
2018-03-21,2.25,2.33,2.25,2.25,1676,90.0,93.2,90.0,90.0,41.9,0.0,1.0
2018-03-22,2.2,2.33,2.2,2.27,19895,88.0,93.2,88.0,90.8,497.375,0.0,1.0
2018-03-23,2.22,2.22,2.22,2.22,102,88.8,88.8,88.8,88.8,2.55,0.0,1.0
2018-03-26,2.22,2.24,2.22,2.23,6711,88.8,89.6,88.8,89.2,167.775,0.0,1.0
2018-03-27,2.22,2.22,2.22,2.22,3,88.8,88.8,88.8,88.8,0.075,0.0,1.0
2018-03-28,2.22,2.22,2.19,2.19,3115,88.8,88.8,87.6,87.6,77.875,0.0,1.0
2018-03-29,2.22,2.22,2.22,2.22,67,88.8,88.8,88.8,88.8,1.675,0.0,1.0
2018-04-02,2.01,2.2,1.9,2.2,31214,80.4,88.0,76.0,88.0,780.35,0.0,1.0
2018-04-03,1.98,1.98,1.98,1.98,351,79.2,79.2,79.2,79.2,8.775,0.0,1.0
2018-04-04,1.95,2.06,1.95,1.99,3741,78.0,82.4,78.0,79.6,93.525,0.0,1.0
2018-04-05,1.94,2.0,1.94,2.0,5205,77.6,80.0,77.6,80.0,130.125,0.0,1.0
2018-04-06,1.9,1.9,1.9,1.9,4488,76.0,76.0,76.0,76.0,112.2,0.0,1.0
2018-04-09,2.01,2.09,2.0,2.0,1296,80.4,83.6,80.0,80.0,32.4,0.0,1.0
2018-04-10,2.13,2.21,1.9,1.9,30753,85.2,88.4,76.0,76.0,768.825,0.0,1.0
2018-04-11,2.16,2.16,2.02,2.05,2495,86.4,86.4,80.8,82.0,62.375,0.0,1.0
2018-04-12,2.11,2.14,2.0,2.0,2594,84.4,85.6,80.0,80.0,64.85,0.0,1.0
2018-04-13,2.15,2.15,2.0,2.02,17989,86.0,86.0,80.0,80.8,449.725,0.0,1.0
2018-04-16,2.12,2.14,2.0,2.0,1888,84.8,85.6,80.0,80.0,47.2,0.0,1.0
2018-04-17,2.14,2.25,1.95,2.12,3416,85.6,90.0,78.0,84.8,85.4,0.0,1.0
2018-04-18,2.11,2.14,2.01,2.14,9355,84.4,85.6,80.4,85.6,233.875,0.0,1.0
2018-04-19,2.07,2.12,2.01,2.02,7390,82.8,84.8,80.4,80.8,184.75,0.0,1.0
2018-04-20,2.07,2.07,2.07,2.07,135,82.8,82.8,82.8,82.8,3.375,0.0,1.0
2018-04-23,2.06,2.08,2.01,2.04,6126,82.4,83.2,80.4,81.6,153.15,0.0,1.0
2018-04-24,2.06,2.06,2.02,2.02,305,82.4,82.4,80.8,80.8,7.625,0.0,1.0
2018-04-25,2.06,2.06,2.06,2.06,83,82.4,82.4,82.4,82.4,2.075,0.0,1.0
2018-04-26,2.0,2.01,2.0,2.0,1373,80.0,80.4,80.0,80.0,34.325,0.0,1.0
2018-04-27,2.03,2.04,2.03,2.04,1277,81.2,81.6,81.2,81.6,31.925,0.0,1.0
2018-04-30,2.04,2.04,2.04,2.04,431,81.6,81.6,81.6,81.6,10.775,0.0,1.0
2018-05-01,1.97,2.04,1.97,2.04,1365,78.8,81.6,78.8,81.6,34.125,0.0,1.0
2018-05-02,2.0,2.0,2.0,2.0,206,80.0,80.0,80.0,80.0,5.15,0.0,1.0
2018-05-03,2.15,2.2,1.96,1.96,39005,86.0,88.0,78.4,78.4,975.125,0.0,1.0
2018-05-04,2.12,2.2,2.07,2.2,12420,84.8,88.0,82.8,88.0,310.5,0.0,1.0
2018-05-07,2.09,2.1,2.02,2.1,4475,83.6,84.0,80.8,84.0,111.875,0.0,1.0
2018-05-08,2.03,2.18,2.03,2.09,2026,81.2,87.2,81.2,83.6,50.65,0.0,1.0
2018-05-09,2.01,2.12,2.01,2.12,6847,80.4,84.8,80.4,84.8,171.175,0.0,1.0
2018-05-10,1.99,2.0,1.98,1.99,6415,79.6,80.0,79.2,79.6,160.375,0.0,1.0
2018-05-11,1.96,2.12,1.96,2.12,643,78.4,84.8,78.4,84.8,16.075,0.0,1.0
2018-05-14,1.96,2.03,1.95,1.95,1549,78.4,81.2,78.0,78.0,38.725,0.0,1.0
2018-05-15,1.99,1.99,1.96,1.97,6200,79.6,79.6,78.4,78.8,155,0.0,1.0
2018-05-16,2.0,2.01,1.96,2.01,2666,80.0,80.4,78.4,80.4,66.65,0.0,1.0
2018-05-17,2.11,2.2,2.0,2.18,12431,84.4,88.0,80.0,87.2,310.775,0.0,1.0
2018-05-18,2.12,2.12,2.12,2.12,605,84.8,84.8,84.8,84.8,15.125,0.0,1.0
2018-05-21,2.09,2.14,2.09,2.1,2215,83.6,85.6,83.6,84.0,55.375,0.0,1.0
2018-05-22,2.12,2.12,2.12,2.12,455,84.8,84.8,84.8,84.8,11.375,0.0,1.0
2018-05-23,2.08,2.16,2.05,2.05,1685,83.2,86.4,82.0,82.0,42.125,0.0,1.0
2018-05-24,2.08,2.08,2.08,2.08,202,83.2,83.2,83.2,83.2,5.05,0.0,1.0
2018-05-25,2.16,2.18,2.12,2.12,2537,86.4,87.2,84.8,84.8,63.425,0.0,1.0
2018-05-29,2.14,2.16,2.122,2.16,910,85.6,86.4,84.88,86.4,22.75,0.0,1.0
2018-05-30,2.03,2.0873,2.03,2.05,6366,81.2,83.492,81.2,82.0,159.15,0.0,1.0
2018-05-31,1.97,2.1,1.97,2.01,5518,78.8,84.0,78.8,80.4,137.95,0.0,1.0
2018-06-01,2.42,3.7,1.91,1.91,2328884,96.8,148.0,76.4,76.4,58222.1,0.0,1.0
2018-06-04,2.55,3.34,2.44,2.44,1379364,102.0,133.6,97.6,97.6,34484.1,0.0,1.0
2018-06-05,2.28,2.6,2.2,2.55,189327,91.2,104.0,88.0,102.0,4733.175,0.0,1.0
2018-06-06,2.35,2.35,2.2,2.25,36113,94.0,94.0,88.0,90.0,902.825,0.0,1.0
2018-06-07,2.17,2.44,2.15,2.44,33105,86.8,97.6,86.0,97.6,827.625,0.0,1.0
2018-06-08,2.25,2.37,2.08,2.2,28097,90.0,94.8,83.2,88.0,702.425,0.0,1.0
2018-06-11,2.18,2.27,2.12,2.27,25892,87.2,90.8,84.8,90.8,647.3,0.0,1.0
2018-06-12,2.23,2.28,2.1,2.15,41208,89.2,91.2,84.0,86.0,1030.2,0.0,1.0
2018-06-13,2.13,2.2,2.1,2.12,7909,85.2,88.0,84.0,84.8,197.725,0.0,1.0
2018-06-14,2.16,2.23,2.13,2.22,5815,86.4,89.2,85.2,88.8,145.375,0.0,1.0
2018-06-15,2.12,2.2,2.12,2.13,4639,84.8,88.0,84.8,85.2,115.975,0.0,1.0
2018-06-18,2.2,2.23,2.13,2.13,3222,88.0,89.2,85.2,85.2,80.55,0.0,1.0
2018-06-19,2.14,2.2,2.14,2.19,17326,85.6,88.0,85.6,87.6,433.15,0.0,1.0
2018-06-20,2.15,2.17,2.12,2.17,5264,86.0,86.8,84.8,86.8,131.6,0.0,1.0
2018-06-21,2.15,2.18,2.14,2.18,2545,86.0,87.2,85.6,87.2,63.625,0.0,1.0
2018-06-22,2.3,2.97,2.08,2.14,584555,92.0,118.8,83.2,85.6,14613.875,0.0,1.0
2018-06-25,2.23,2.6,2.21,2.21,237034,89.2,104.0,88.4,88.4,5925.85,0.0,1.0
2018-06-26,2.35,2.48,2.22,2.25,34308,94.0,99.2,88.8,90.0,857.7,0.0,1.0
2018-06-27,2.4,2.6,2.31,2.35,88415,96.0,104.0,92.4,94.0,2210.375,0.0,1.0
2018-06-28,2.3,3.15,2.21,2.42,953028,92.0,126.0,88.4,96.8,23825.7,0.0,1.0
2018-06-29,2.25,2.47,2.21,2.28,62397,90.0,98.8,88.4,91.2,1559.925,0.0,1.0
2018-07-02,2.32,2.45,2.25,2.25,26312,92.8,98.0,90.0,90.0,657.8,0.0,1.0
2018-07-03,2.31,2.43,2.29,2.32,7896,92.4,97.2,91.6,92.8,197.4,0.0,1.0
2018-07-05,2.2,2.35,2.1613,2.35,62533,88.0,94.0,86.452,94.0,1563.325,0.0,1.0
2018-07-06,2.16,2.27,2.16,2.22,5550,86.4,90.8,86.4,88.8,138.75,0.0,1.0
2018-07-09,2.22,2.26,2.08,2.26,27392,88.8,90.4,83.2,90.4,684.8,0.0,1.0
2018-07-10,2.15,2.21,2.13,2.21,2219,86.0,88.4,85.2,88.4,55.475,0.0,1.0
2018-07-11,2.11,2.23,2.11,2.11,8488,84.4,89.2,84.4,84.4,212.2,0.0,1.0
2018-07-12,2.22,2.28,2.17,2.21,40327,88.8,91.2,86.8,88.4,1008.175,0.0,1.0
2018-07-13,2.18,2.26,2.14,2.14,4040,87.2,90.4,85.6,85.6,101,0.0,1.0
2018-07-16,2.18,2.39,2.13,2.16,117458,87.2,95.6,85.2,86.4,2936.45,0.0,1.0
2018-07-17,2.16,2.21,2.15,2.21,6743,86.4,88.4,86.0,88.4,168.575,0.0,1.0
2018-07-18,2.14,2.21,2.11,2.17,12534,85.6,88.4,84.4,86.8,313.35,0.0,1.0
2018-07-19,2.18,2.18,2.11,2.11,739,87.2,87.2,84.4,84.4,18.475,0.0,1.0
2018-07-20,2.11,2.16,2.11,2.12,25087,84.4,86.4,84.4,84.8,627.175,0.0,1.0
2018-07-23,2.11,2.15,2.11,2.11,13395,84.4,86.0,84.4,84.4,334.875,0.0,1.0
2018-07-24,2.11,2.17,2.11,2.15,10000,84.4,86.8,84.4,86.0,250,0.0,1.0
2018-07-25,2.05,2.12,2.01,2.12,20007,82.0,84.8,80.4,84.8,500.175,0.0,1.0
2018-07-26,2.05,2.05,2.0,2.02,13288,82.0,82.0,80.0,80.8,332.2,0.0,1.0
2018-07-27,2.02,2.08,2.0,2.08,8098,80.8,83.2,80.0,83.2,202.45,0.0,1.0
2018-07-30,1.98,2.05,1.95,2.05,15904,79.2,82.0,78.0,82.0,397.6,0.0,1.0
2018-07-31,1.98,2.01,1.91,2.0,16759,79.2,80.4,76.4,80.0,418.975,0.0,1.0
2018-08-01,1.99,2.0,1.95,1.96,2964,79.6,80.0,78.0,78.4,74.1,0.0,1.0
2018-08-02,2.01,2.01,1.96,1.96,5049,80.4,80.4,78.4,78.4,126.225,0.0,1.0
2018-08-03,2.02,2.06,1.95,1.95,5416,80.8,82.4,78.0,78.0,135.4,0.0,1.0
2018-08-06,1.96,2.05,1.96,2.05,4801,78.4,82.0,78.4,82.0,120.025,0.0,1.0
2018-08-07,1.98,2.01,1.98,1.99,4281,79.2,80.4,79.2,79.6,107.025,0.0,1.0
2018-08-08,2.01,2.01,1.97,2.01,8739,80.4,80.4,78.8,80.4,218.475,0.0,1.0
2018-08-09,1.96,2.01,1.93,2.0,21325,78.4,80.4,77.2,80.0,533.125,0.0,1.0
2018-08-10,1.95,1.98,1.92,1.96,5556,78.0,79.2,76.8,78.4,138.9,0.0,1.0
2018-08-13,1.91,1.96,1.91,1.96,5859,76.4,78.4,76.4,78.4,146.475,0.0,1.0
2018-08-14,1.97,1.983,1.91,1.91,10082,78.8,79.32,76.4,76.4,252.05,0.0,1.0
2018-08-15,1.92,1.9656,1.92,1.931,8905,76.8,78.624,76.8,77.24,222.625,0.0,1.0
2018-08-16,2.03,2.08,1.94,1.94,86465,81.2,83.2,77.6,77.6,2161.625,0.0,1.0
2018-08-17,1.97,2.02,1.92,2.02,2827,78.8,80.8,76.8,80.8,70.675,0.0,1.0
2018-08-20,1.95,2.03,1.94,1.97,10737,78.0,81.2,77.6,78.8,268.425,0.0,1.0
2018-08-21,1.97,2.01,1.91,1.95,2891,78.8,80.4,76.4,78.0,72.275,0.0,1.0
2018-08-22,1.94,2.0,1.94,1.96,10899,77.6,80.0,77.6,78.4,272.475,0.0,1.0
2018-08-23,1.93,1.95,1.92,1.94,2858,77.2,78.0,76.8,77.6,71.45,0.0,1.0
2018-08-24,1.88,1.91,1.8,1.91,26904,75.2,76.4,72.0,76.4,672.6,0.0,1.0
2018-08-27,1.91,1.93,1.87,1.88,9898,76.4,77.2,74.8,75.2,247.45,0.0,1.0
2018-08-28,1.9,1.93,1.84,1.84,5087,76.0,77.2,73.6,73.6,127.175,0.0,1.0
2018-08-29,1.9,1.95,1.9,1.95,1628,76.0,78.0,76.0,78.0,40.7,0.0,1.0
2018-08-30,1.95,1.95,1.9,1.91,13609,78.0,78.0,76.0,76.4,340.225,0.0,1.0
2018-08-31,1.92,1.96,1.92,1.95,8821,76.8,78.4,76.8,78.0,220.525,0.0,1.0
2018-09-04,1.88,1.92,1.88,1.9,13870,75.2,76.8,75.2,76.0,346.75,0.0,1.0
2018-09-05,1.94,1.94,1.88,1.88,1257,77.6,77.6,75.2,75.2,31.425,0.0,1.0
2018-09-06,1.91,1.94,1.8,1.88,15345,76.4,77.6,72.0,75.2,383.625,0.0,1.0
2018-09-07,1.91,1.91,1.91,1.91,1,76.4,76.4,76.4,76.4,0.025,0.0,1.0
2018-09-10,1.72,1.86,1.65,1.83,37000,68.8,74.4,66.0,73.2,925,0.0,1.0
2018-09-11,1.7005,1.8,1.7005,1.72,4411,68.02,72.0,68.02,68.8,110.275,0.0,1.0
2018-09-12,1.77,1.78,1.77,1.78,1000,70.8,71.2,70.8,71.2,25,0.0,1.0
2018-09-13,1.78,1.8,1.74,1.74,6788,71.2,72.0,69.6,69.6,169.7,0.0,1.0
2018-09-14,1.85,1.95,1.8,1.81,17944,74.0,78.0,72.0,72.4,448.6,0.0,1.0
2018-09-17,1.84,1.88,1.84,1.85,2982,73.6,75.2,73.6,74.0,74.55,0.0,1.0
2018-09-18,1.85,1.89,1.82,1.82,8071,74.0,75.6,72.8,72.8,201.775,0.0,1.0
2018-09-19,1.87,1.92,1.85,1.92,4146,74.8,76.8,74.0,76.8,103.65,0.0,1.0
2018-09-20,1.88,1.89,1.88,1.89,2505,75.2,75.6,75.2,75.6,62.625,0.0,1.0
2018-09-21,1.88,1.9,1.77,1.77,3749,75.2,76.0,70.8,70.8,93.725,0.0,1.0
2018-09-24,1.79,1.9,1.76,1.9,3904,71.6,76.0,70.4,76.0,97.6,0.0,1.0
2018-09-25,1.84,1.89,1.79,1.79,5116,73.6,75.6,71.6,71.6,127.9,0.0,1.0
2018-09-26,1.85,1.9,1.85,1.9,3441,74.0,76.0,74.0,76.0,86.025,0.0,1.0
2018-09-27,1.8,1.86,1.8,1.86,2643,72.0,74.4,72.0,74.4,66.075,0.0,1.0
2018-09-28,1.8,1.85,1.8,1.81,5947,72.0,74.0,72.0,72.4,148.675,0.0,1.0
2018-10-01,1.85,1.85,1.85,1.85,378,74.0,74.0,74.0,74.0,9.45,0.0,1.0
2018-10-02,1.84,1.84,1.82,1.82,2316,73.6,73.6,72.8,72.8,57.9,0.0,1.0
2018-10-03,1.79,1.88,1.79,1.88,953,71.6,75.2,71.6,75.2,23.825,0.0,1.0
2018-10-04,1.79,1.8,1.79,1.8,1542,71.6,72.0,71.6,72.0,38.55,0.0,1.0
2018-10-05,1.81,1.81,1.81,1.81,1447,72.4,72.4,72.4,72.4,36.175,0.0,1.0
2018-10-08,1.85,1.87,1.84,1.84,7545,74.0,74.8,73.6,73.6,188.625,0.0,1.0
2018-10-09,1.8,1.8,1.79,1.8,1006,72.0,72.0,71.6,72.0,25.15,0.0,1.0
2018-10-10,1.79,1.8,1.79,1.8,16858,71.6,72.0,71.6,72.0,421.45,0.0,1.0
2018-10-11,1.8,1.84,1.74,1.74,24811,72.0,73.6,69.6,69.6,620.275,0.0,1.0
2018-10-12,1.79,2.19,1.63,1.82,159019,71.6,87.6,65.2,72.8,3975.475,0.0,1.0
2018-10-15,1.71,1.79,1.7,1.79,2673,68.4,71.6,68.0,71.6,66.825,0.0,1.0
2018-10-16,1.65,1.76,1.65,1.71,7627,66.0,70.4,66.0,68.4,190.675,0.0,1.0
2018-10-17,1.89,2.09,1.61,1.65,154408,75.6,83.6,64.4,66.0,3860.2,0.0,1.0
2018-10-18,1.8,1.98,1.71,1.75,50816,72.0,79.2,68.4,70.0,1270.4,0.0,1.0
2018-10-19,1.94,2.03,1.8,1.98,14207,77.6,81.2,72.0,79.2,355.175,0.0,1.0
2018-10-22,1.79,1.8,1.78,1.78,2210,71.6,72.0,71.2,71.2,55.25,0.0,1.0
2018-10-23,1.79,1.8,1.77,1.8,1373,71.6,72.0,70.8,72.0,34.325,0.0,1.0
2018-10-24,1.83,1.9,1.81,1.9,9925,73.2,76.0,72.4,76.0,248.125,0.0,1.0
2018-10-25,1.78,1.8,1.73,1.77,1410,71.2,72.0,69.2,70.8,35.25,0.0,1.0
2018-10-26,1.87,2.02,1.75,1.79,134164,74.8,80.8,70.0,71.6,3354.1,0.0,1.0
2018-10-29,1.83,1.86,1.81,1.81,3373,73.2,74.4,72.4,72.4,84.325,0.0,1.0
2018-10-30,1.94,1.98,1.87,1.98,3606,77.6,79.2,74.8,79.2,90.15,0.0,1.0
2018-10-31,1.92,1.98,1.91,1.95,4131,76.8,79.2,76.4,78.0,103.275,0.0,1.0
2018-11-01,1.98,2.04,1.84,1.84,18218,79.2,81.6,73.6,73.6,455.45,0.0,1.0
2018-11-02,1.92,1.92,1.92,1.92,396,76.8,76.8,76.8,76.8,9.9,0.0,1.0
2018-11-05,1.75,1.91,1.57,1.82,124236,70.0,76.4,62.8,72.8,3105.9,0.0,1.0
2018-11-06,1.75,1.8,1.75,1.8,3923,70.0,72.0,70.0,72.0,98.075,0.0,1.0
2018-11-07,1.75,1.75,1.75,1.75,12,70.0,70.0,70.0,70.0,0.3,0.0,1.0
2018-11-08,1.76,1.81,1.75,1.75,4188,70.4,72.4,70.0,70.0,104.7,0.0,1.0
2018-11-09,1.76,1.76,1.76,1.76,2,70.4,70.4,70.4,70.4,0.05,0.0,1.0
2018-11-12,1.73,1.75,1.73,1.75,11542,69.2,70.0,69.2,70.0,288.55,0.0,1.0
2018-11-13,1.72,1.75,1.57,1.75,8686,68.8,70.0,62.8,70.0,217.15,0.0,1.0
2018-11-14,1.63,1.68,1.6,1.6,1508,65.2,67.2,64.0,64.0,37.7,0.0,1.0
2018-11-15,1.79,1.79,1.65,1.65,27694,71.6,71.6,66.0,66.0,692.35,0.0,1.0
2018-11-16,1.79,1.79,1.79,1.79,141,71.6,71.6,71.6,71.6,3.525,0.0,1.0
2018-11-19,1.7899,1.7899,1.7899,1.7899,294,71.596,71.596,71.596,71.596,7.35,0.0,1.0
2018-11-20,1.64,1.75,1.64,1.75,10281,65.6,70.0,65.6,70.0,257.025,0.0,1.0
2018-11-21,1.62,1.72,1.62,1.72,467,64.8,68.8,64.8,68.8,11.675,0.0,1.0
2018-11-23,1.709,1.71,1.69,1.69,501,68.36,68.4,67.6,67.6,12.525,0.0,1.0
2018-11-26,1.61,1.62,1.61,1.62,3027,64.4,64.8,64.4,64.8,75.675,0.0,1.0
2018-11-27,1.63,1.63,1.62,1.62,2038,65.2,65.2,64.8,64.8,50.95,0.0,1.0
2018-11-28,1.63,1.64,1.63,1.63,2351,65.2,65.6,65.2,65.2,58.775,0.0,1.0
2018-11-29,1.64,1.65,1.64,1.65,3230,65.6,66.0,65.6,66.0,80.75,0.0,1.0
2018-11-30,1.67,1.67,1.61,1.61,837,66.8,66.8,64.4,64.4,20.925,0.0,1.0
2018-12-03,1.68,1.71,1.65,1.68,16488,67.2,68.4,66.0,67.2,412.2,0.0,1.0
2018-12-04,1.67,1.67,1.65,1.65,1527,66.8,66.8,66.0,66.0,38.175,0.0,1.0
2018-12-06,1.73,1.77,1.6212,1.65,9850,69.2,70.8,64.848,66.0,246.25,0.0,1.0
2018-12-07,1.74,1.75,1.74,1.75,325,69.6,70.0,69.6,70.0,8.125,0.0,1.0
2018-12-10,1.63,1.64,1.63,1.64,1205,65.2,65.6,65.2,65.6,30.125,0.0,1.0
2018-12-11,1.63,1.63,1.63,1.63,61,65.2,65.2,65.2,65.2,1.525,0.0,1.0
2018-12-12,1.67,1.67,1.67,1.67,130,66.8,66.8,66.8,66.8,3.25,0.0,1.0
2018-12-13,1.61,1.68,1.61,1.63,6464,64.4,67.2,64.4,65.2,161.6,0.0,1.0
2018-12-14,1.69,1.69,1.66,1.66,363,67.6,67.6,66.4,66.4,9.075,0.0,1.0
2018-12-17,1.61,1.6236,1.61,1.6236,8990,64.4,64.944,64.4,64.944,224.75,0.0,1.0
2018-12-18,1.67,1.67,1.61,1.61,3533,66.8,66.8,64.4,64.4,88.325,0.0,1.0
2018-12-19,1.6201,1.6201,1.61,1.61,5920,64.804,64.804,64.4,64.4,148,0.0,1.0
2018-12-20,1.61,1.61,1.61,1.61,1902,64.4,64.4,64.4,64.4,47.55,0.0,1.0
2018-12-21,1.61,1.62,1.61,1.61,17037,64.4,64.8,64.4,64.4,425.925,0.0,1.0
2018-12-24,1.62,1.62,1.61,1.61,1154,64.8,64.8,64.4,64.4,28.85,0.0,1.0
2018-12-26,1.62,1.62,1.62,1.62,163,64.8,64.8,64.8,64.8,4.075,0.0,1.0
2018-12-27,1.61,1.61,1.61,1.61,2206,64.4,64.4,64.4,64.4,55.15,0.0,1.0
2018-12-28,1.622,1.63,1.622,1.63,1015,64.88,65.2,64.88,65.2,25.375,0.0,1.0
2018-12-31,1.6905,1.76,1.6285,1.6518,17296,67.62,70.4,65.14,66.072,432.4,0.0,1.0
2019-01-02,1.7232,1.8332,1.6419,1.65,7698,68.928,73.328,65.676,66.0,192.45,0.0,1.0
2019-01-03,1.66,1.78,1.66,1.74,8462,66.4,71.2,66.4,69.6,211.55,0.0,1.0
2019-01-04,1.63,1.82,1.62,1.65,4079,65.2,72.8,64.8,66.0,101.975,0.0,1.0
2019-01-07,1.65,1.65,1.62,1.62,357,66.0,66.0,64.8,64.8,8.925,0.0,1.0
2019-01-08,1.65,1.65,1.65,1.65,992,66.0,66.0,66.0,66.0,24.8,0.0,1.0
2019-01-09,1.65,1.82,1.61,1.62,23165,66.0,72.8,64.4,64.8,579.125,0.0,1.0
2019-01-10,1.65,1.73,1.65,1.73,427,66.0,69.2,66.0,69.2,10.675,0.0,1.0
2019-01-11,1.69,1.69,1.65,1.69,4297,67.6,67.6,66.0,67.6,107.425,0.0,1.0
2019-01-14,1.71,1.71,1.71,1.71,1325,68.4,68.4,68.4,68.4,33.125,0.0,1.0
2019-01-15,1.66,1.7,1.66,1.7,1222,66.4,68.0,66.4,68.0,30.55,0.0,1.0
2019-01-16,1.69,1.7,1.69,1.69,4294,67.6,68.0,67.6,67.6,107.35,0.0,1.0
2019-01-17,1.76,1.76,1.65,1.65,14818,70.4,70.4,66.0,66.0,370.45,0.0,1.0
2019-01-18,1.69,1.76,1.69,1.76,1088,67.6,70.4,67.6,70.4,27.2,0.0,1.0
2019-01-22,1.69,1.73,1.69,1.72,3885,67.6,69.2,67.6,68.8,97.125,0.0,1.0
2019-01-23,1.69,1.69,1.69,1.69,232,67.6,67.6,67.6,67.6,5.8,0.0,1.0
2019-01-24,1.78,1.8,1.78,1.8,962,71.2,72.0,71.2,72.0,24.05,0.0,1.0
2019-01-25,1.73,1.73,1.69,1.69,5804,69.2,69.2,67.6,67.6,145.1,0.0,1.0
2019-01-28,1.69,1.7,1.66,1.7,1981,67.6,68.0,66.4,68.0,49.525,0.0,1.0
2019-01-29,1.66,1.68,1.63,1.63,2421,66.4,67.2,65.2,65.2,60.525,0.0,1.0
2019-01-30,1.61,1.71,1.61,1.63,5057,64.4,68.4,64.4,65.2,126.425,0.0,1.0
2019-01-31,1.64,1.65,1.64,1.64,2071,65.6,66.0,65.6,65.6,51.775,0.0,1.0
2019-02-01,1.76,1.94,1.69,1.7,100527,70.4,77.6,67.6,68.0,2513.175,0.0,1.0
2019-02-04,1.84,1.84,1.71,1.79,3398,73.6,73.6,68.4,71.6,84.95,0.0,1.0
2019-02-05,1.82,1.82,1.78,1.78,3326,72.8,72.8,71.2,71.2,83.15,0.0,1.0
2019-02-06,1.73,1.76,1.69,1.72,7001,69.2,70.4,67.6,68.8,175.025,0.0,1.0
2019-02-07,1.72,1.74,1.69,1.74,4051,68.8,69.6,67.6,69.6,101.275,0.0,1.0
2019-02-08,1.74,1.74,1.69,1.7,10354,69.6,69.6,67.6,68.0,258.85,0.0,1.0
2019-02-11,1.74,1.74,1.71,1.71,2647,69.6,69.6,68.4,68.4,66.175,0.0,1.0
2019-02-12,1.7,1.7,1.65,1.7,2505,68.0,68.0,66.0,68.0,62.625,0.0,1.0
2019-02-13,1.76,1.76,1.67,1.67,1142,70.4,70.4,66.8,66.8,28.55,0.0,1.0
2019-02-14,1.72,1.78,1.72,1.76,4426,68.8,71.2,68.8,70.4,110.65,0.0,1.0
2019-02-15,1.71,1.77,1.71,1.76,5217,68.4,70.8,68.4,70.4,130.425,0.0,1.0
2019-02-19,1.74,1.7418,1.7391,1.7418,1340,69.6,69.672,69.564,69.672,33.5,0.0,1.0
2019-02-20,1.71,1.71,1.71,1.71,1181,68.4,68.4,68.4,68.4,29.525,0.0,1.0
2019-02-21,1.7077,1.72,1.7077,1.719,751,68.308,68.8,68.308,68.76,18.775,0.0,1.0
2019-02-22,1.7116,1.72,1.7116,1.72,2726,68.464,68.8,68.464,68.8,68.15,0.0,1.0
2019-02-25,1.82,1.8587,1.7,1.8,17201,72.8,74.348,68.0,72.0,430.025,0.0,1.0
2019-02-26,1.74,1.74,1.73,1.73,4249,69.6,69.6,69.2,69.2,106.225,0.0,1.0
2019-02-27,1.74,1.74,1.74,1.74,3,69.6,69.6,69.6,69.6,0.075,0.0,1.0
2019-02-28,1.74,1.74,1.74,1.74,26,69.6,69.6,69.6,69.6,0.65,0.0,1.0
2019-03-01,1.82,1.82,1.72,1.79,1535,72.8,72.8,68.8,71.6,38.375,0.0,1.0
2019-03-04,1.82,1.83,1.77,1.77,4733,72.8,73.2,70.8,70.8,118.325,0.0,1.0
2019-03-05,1.86,2.0,1.78,1.87,123823,74.4,80.0,71.2,74.8,3095.575,0.0,1.0
2019-03-06,1.77,1.9,1.75,1.85,39552,70.8,76.0,70.0,74.0,988.8,0.0,1.0
2019-03-07,1.78,1.8,1.78,1.78,4877,71.2,72.0,71.2,71.2,121.925,0.0,1.0
2019-03-08,1.71,1.78,1.7,1.78,8761,68.4,71.2,68.0,71.2,219.025,0.0,1.0
2019-03-11,1.61,1.7,1.61,1.7,3938,64.4,68.0,64.4,68.0,98.45,0.0,1.0
2019-03-12,1.72,1.72,1.66,1.66,2630,68.8,68.8,66.4,66.4,65.75,0.0,1.0
2019-03-13,1.71,1.71,1.71,1.71,2435,68.4,68.4,68.4,68.4,60.875,0.0,1.0
2019-03-14,1.69,1.72,1.69,1.72,4934,67.6,68.8,67.6,68.8,123.35,0.0,1.0
2019-03-15,1.69,1.7152,1.69,1.691,5571,67.6,68.608,67.6,67.64,139.275,0.0,1.0
2019-03-18,1.71,1.71,1.67,1.67,4237,68.4,68.4,66.8,66.8,105.925,0.0,1.0
2019-03-19,1.71,1.71,1.6784,1.6784,490,68.4,68.4,67.136,67.136,12.25,0.0,1.0
2019-03-20,1.84,1.86,1.72,1.72,6943,73.6,74.4,68.8,68.8,173.575,0.0,1.0
2019-03-21,1.76,1.79,1.75,1.79,3813,70.4,71.6,70.0,71.6,95.325,0.0,1.0
2019-03-22,1.68,1.72,1.68,1.72,6517,67.2,68.8,67.2,68.8,162.925,0.0,1.0
2019-03-25,1.68,1.68,1.68,1.68,9,67.2,67.2,67.2,67.2,0.225,0.0,1.0
2019-03-26,1.66,1.68,1.66,1.68,1935,66.4,67.2,66.4,67.2,48.375,0.0,1.0
2019-03-27,1.65,1.7,1.65,1.7,12045,66.0,68.0,66.0,68.0,301.125,0.0,1.0
2019-03-28,1.66,1.71,1.66,1.69,7800,66.4,68.4,66.4,67.6,195,0.0,1.0
2019-03-29,1.66,1.66,1.65,1.65,1722,66.4,66.4,66.0,66.0,43.05,0.0,1.0
2019-04-01,1.68,1.68,1.65,1.65,1648,67.2,67.2,66.0,66.0,41.2,0.0,1.0
2019-04-02,1.74,1.74,1.68,1.68,2005,69.6,69.6,67.2,67.2,50.125,0.0,1.0
2019-04-03,1.73,1.73,1.68,1.73,2366,69.2,69.2,67.2,69.2,59.15,0.0,1.0
2019-04-04,1.72,1.72,1.65,1.65,4649,68.8,68.8,66.0,66.0,116.225,0.0,1.0
2019-04-05,1.73,1.73,1.68,1.68,1574,69.2,69.2,67.2,67.2,39.35,0.0,1.0
2019-04-08,1.75,1.76,1.71,1.74,2180,70.0,70.4,68.4,69.6,54.5,0.0,1.0
2019-04-09,1.7,1.76,1.7,1.76,2127,68.0,70.4,68.0,70.4,53.175,0.0,1.0
2019-04-10,1.68,1.7,1.68,1.7,6008,67.2,68.0,67.2,68.0,150.2,0.0,1.0
2019-04-11,1.69,1.71,1.68,1.69,6673,67.6,68.4,67.2,67.6,166.825,0.0,1.0
2019-04-12,1.69,1.69,1.68,1.69,1077,67.6,67.6,67.2,67.6,26.925,0.0,1.0
2019-04-15,1.68,1.72,1.68,1.68,2771,67.2,68.8,67.2,67.2,69.275,0.0,1.0
2019-04-16,1.7078,1.7078,1.68,1.6884,1503,68.312,68.312,67.2,67.536,37.575,0.0,1.0
2019-04-17,1.7,1.7,1.7,1.7,982,68.0,68.0,68.0,68.0,24.55,0.0,1.0
2019-04-18,1.71,1.71,1.68,1.68,1247,68.4,68.4,67.2,67.2,31.175,0.0,1.0
2019-04-22,1.71,1.71,1.71,1.71,2,68.4,68.4,68.4,68.4,0.05,0.0,1.0
2019-04-23,1.75,1.75,1.72,1.72,695,70.0,70.0,68.8,68.8,17.375,0.0,1.0
2019-04-24,1.72,1.73,1.72,1.73,820,68.8,69.2,68.8,69.2,20.5,0.0,1.0
2019-04-25,1.73,1.73,1.73,1.73,2300,69.2,69.2,69.2,69.2,57.5,0.0,1.0
2019-04-26,1.75,1.8,1.71,1.76,13754,70.0,72.0,68.4,70.4,343.85,0.0,1.0
2019-04-29,1.78,1.82,1.71,1.71,28500,71.2,72.8,68.4,68.4,712.5,0.0,1.0
2019-04-30,1.85,1.94,1.74,1.74,24837,74.0,77.6,69.6,69.6,620.925,0.0,1.0
2019-05-01,1.81,1.85,1.75,1.76,15514,72.4,74.0,70.0,70.4,387.85,0.0,1.0
2019-05-02,1.8,1.87,1.76,1.8,12912,72.0,74.8,70.4,72.0,322.8,0.0,1.0
2019-05-03,1.85,1.89,1.74,1.74,43242,74.0,75.6,69.6,69.6,1081.05,0.0,1.0
2019-05-06,1.85,1.89,1.75,1.79,36962,74.0,75.6,70.0,71.6,924.05,0.0,1.0
2019-05-07,1.82,1.86,1.74,1.82,58248,72.8,74.4,69.6,72.8,1456.2,0.0,1.0
2019-05-08,1.78,1.87,1.76,1.76,35920,71.2,74.8,70.4,70.4,898,0.0,1.0
2019-05-09,1.79,1.89,1.74,1.89,18675,71.6,75.6,69.6,75.6,466.875,0.0,1.0
2019-05-10,1.74,1.88,1.71,1.77,51571,69.6,75.2,68.4,70.8,1289.275,0.0,1.0
2019-05-13,1.74,1.8,1.72,1.75,7740,69.6,72.0,68.8,70.0,193.5,0.0,1.0
2019-05-14,1.77,1.77,1.73,1.77,3061,70.8,70.8,69.2,70.8,76.525,0.0,1.0
2019-05-15,1.75,1.76,1.7,1.7,10358,70.0,70.4,68.0,68.0,258.95,0.0,1.0
2019-05-16,1.77,1.88,1.73,1.73,13353,70.8,75.2,69.2,69.2,333.825,0.0,1.0
2019-05-17,1.79,1.8,1.7,1.8,10796,71.6,72.0,68.0,72.0,269.9,0.0,1.0
2019-05-20,1.79,1.86,1.79,1.82,9339,71.6,74.4,71.6,72.8,233.475,0.0,1.0
2019-05-21,1.71,1.79,1.71,1.79,6397,68.4,71.6,68.4,71.6,159.925,0.0,1.0
2019-05-22,1.8,1.9,1.74,1.74,20978,72.0,76.0,69.6,69.6,524.45,0.0,1.0
2019-05-23,1.7,1.8,1.7,1.78,6879,68.0,72.0,68.0,71.2,171.975,0.0,1.0
2019-05-24,1.71,1.71,1.71,1.71,244,68.4,68.4,68.4,68.4,6.1,0.0,1.0
2019-05-28,1.74,1.87,1.72,1.76,15876,69.6,74.8,68.8,70.4,396.9,0.0,1.0
2019-05-29,1.8,1.8,1.74,1.74,1411,72.0,72.0,69.6,69.6,35.275,0.0,1.0
2019-05-30,1.79,1.8,1.74,1.78,3881,71.6,72.0,69.6,71.2,97.025,0.0,1.0
2019-05-31,1.71,1.76,1.71,1.76,8902,68.4,70.4,68.4,70.4,222.55,0.0,1.0
2019-06-03,1.7,1.82,1.7,1.76,14430,68.0,72.8,68.0,70.4,360.75,0.0,1.0
2019-06-04,1.73,1.77,1.7,1.7,1084,69.2,70.8,68.0,68.0,27.1,0.0,1.0
2019-06-05,1.7,1.75,1.66,1.75,5656,68.0,70.0,66.4,70.0,141.4,0.0,1.0
2019-06-06,1.67,1.67,1.67,1.67,245,66.8,66.8,66.8,66.8,6.125,0.0,1.0
2019-06-07,1.67,1.67,1.67,1.67,12,66.8,66.8,66.8,66.8,0.3,0.0,1.0
2019-06-10,1.6683,1.6683,1.6683,1.6683,148,66.732,66.732,66.732,66.732,3.7,0.0,1.0
2019-06-11,1.66,1.66,1.66,1.66,157,66.4,66.4,66.4,66.4,3.925,0.0,1.0
2019-06-12,1.72,1.72,1.72,1.72,1114,68.8,68.8,68.8,68.8,27.85,0.0,1.0
2019-06-13,1.7,1.7,1.7,1.7,1126,68.0,68.0,68.0,68.0,28.15,0.0,1.0
2019-06-14,1.7,1.7,1.7,1.7,0,68.0,68.0,68.0,68.0,0,0.0,1.0
2019-06-17,1.68,1.68,1.68,1.68,20057,67.2,67.2,67.2,67.2,501.425,0.0,1.0
2019-06-18,1.68,1.71,1.68,1.71,435,67.2,68.4,67.2,68.4,10.875,0.0,1.0
2019-06-19,1.7,1.7,1.68,1.68,5698,68.0,68.0,67.2,67.2,142.45,0.0,1.0
2019-06-20,1.7,1.72,1.67,1.71,4912,68.0,68.8,66.8,68.4,122.8,0.0,1.0
2019-06-21,1.7,1.71,1.7,1.71,1819,68.0,68.4,68.0,68.4,45.475,0.0,1.0
2019-06-24,1.7,1.7,1.7,1.7,1971,68.0,68.0,68.0,68.0,49.275,0.0,1.0
2019-06-25,1.73,1.73,1.65,1.7,3428,69.2,69.2,66.0,68.0,85.7,0.0,1.0
2019-06-26,1.65,1.65,1.65,1.65,201,66.0,66.0,66.0,66.0,5.025,0.0,1.0
2019-06-27,1.6501,1.6501,1.6501,1.6501,4,66.004,66.004,66.004,66.004,0.1,0.0,1.0
2019-06-28,1.6501,1.6501,1.6501,1.6501,52,66.004,66.004,66.004,66.004,1.3,0.0,1.0
2019-07-01,1.54,1.69,1.54,1.68,6444,61.6,67.6,61.6,67.2,161.1,0.0,1.0
2019-07-02,1.57,1.6,1.57,1.6,1382,62.8,64.0,62.8,64.0,34.55,0.0,1.0
2019-07-03,1.55,1.64,1.49,1.55,8959,62.0,65.6,59.6,62.0,223.975,0.0,1.0
2019-07-05,1.6,1.69,1.6,1.6,6202,64.0,67.6,64.0,64.0,155.05,0.0,1.0
2019-07-08,1.65,1.68,1.6,1.6,611,66.0,67.2,64.0,64.0,15.275,0.0,1.0
2019-07-09,1.65,1.65,1.6,1.6,2189,66.0,66.0,64.0,64.0,54.725,0.0,1.0
2019-07-10,1.55,1.63,1.55,1.6,3405,62.0,65.2,62.0,64.0,85.125,0.0,1.0
2019-07-11,1.59,1.65,1.59,1.65,280,63.6,66.0,63.6,66.0,7,0.0,1.0
2019-07-12,1.59,1.59,1.57,1.57,1440,63.6,63.6,62.8,62.8,36,0.0,1.0
2019-07-15,1.59,1.59,1.59,1.59,10,63.6,63.6,63.6,63.6,0.25,0.0,1.0
2019-07-16,1.48,1.51,1.48,1.48,6063,59.2,60.4,59.2,59.2,151.575,0.0,1.0
2019-07-17,1.5,1.5,1.48,1.5,7252,60.0,60.0,59.2,60.0,181.3,0.0,1.0
2019-07-18,1.52,1.59,1.48,1.49,7254,60.8,63.6,59.2,59.6,181.35,0.0,1.0
2019-07-19,1.53,1.54,1.48,1.5,12657,61.2,61.6,59.2,60.0,316.425,0.0,1.0
2019-07-22,1.48,1.54,1.48,1.54,5373,59.2,61.6,59.2,61.6,134.325,0.0,1.0
2019-07-23,1.52,1.52,1.48,1.49,4631,60.8,60.8,59.2,59.6,115.775,0.0,1.0
2019-07-24,1.5,1.53,1.5,1.53,1121,60.0,61.2,60.0,61.2,28.025,0.0,1.0
2019-07-25,1.5,1.5,1.48,1.48,3032,60.0,60.0,59.2,59.2,75.8,0.0,1.0
2019-07-26,1.5,1.5,1.5,1.5,912,60.0,60.0,60.0,60.0,22.8,0.0,1.0
2019-07-29,1.5,1.5,1.48,1.49,1392,60.0,60.0,59.2,59.6,34.8,0.0,1.0
2019-07-30,1.5,1.5,1.48,1.5,2754,60.0,60.0,59.2,60.0,68.85,0.0,1.0
2019-07-31,1.48,1.48,1.48,1.48,128,59.2,59.2,59.2,59.2,3.2,0.0,1.0
2019-08-01,1.4836,1.4836,1.48,1.48,3496,59.344,59.344,59.2,59.2,87.4,0.0,1.0
2019-08-02,1.48,1.48,1.48,1.48,136,59.2,59.2,59.2,59.2,3.4,0.0,1.0
2019-08-05,1.5,1.5,1.5,1.5,418,60.0,60.0,60.0,60.0,10.45,0.0,1.0
2019-08-06,1.29,1.49,1.27,1.49,15037,51.6,59.6,50.8,59.6,375.925,0.0,1.0
2019-08-07,1.08,1.24,1.01,1.01,22675,43.2,49.6,40.4,40.4,566.875,0.0,1.0
2019-08-08,1.28,1.29,1.1,1.1,20272,51.2,51.6,44.0,44.0,506.8,0.0,1.0
2019-08-09,1.59,1.66,1.4,1.4,54226,63.6,66.4,56.0,56.0,1355.65,0.0,1.0
2019-08-12,1.69,1.74,1.57,1.63,15282,67.6,69.6,62.8,65.2,382.05,0.0,1.0
2019-08-13,1.61,1.7,1.6,1.7,4829,64.4,68.0,64.0,68.0,120.725,0.0,1.0
2019-08-14,1.71,1.8,1.52,1.8,11085,68.4,72.0,60.8,72.0,277.125,0.0,1.0
2019-08-15,1.52,1.71,1.52,1.71,1903,60.8,68.4,60.8,68.4,47.575,0.0,1.0
2019-08-16,1.6985,1.71,1.52,1.6,37443,67.94,68.4,60.8,64.0,936.075,0.0,1.0
2019-08-19,1.64,1.71,1.49,1.7,7943,65.6,68.4,59.6,68.0,198.575,0.0,1.0
2019-08-20,1.69,1.69,1.5,1.5,299,67.6,67.6,60.0,60.0,7.475,0.0,1.0
2019-08-21,1.7,1.7,1.61,1.67,15806,68.0,68.0,64.4,66.8,395.15,0.0,1.0
2019-08-22,1.67,1.7,1.56,1.7,5294,66.8,68.0,62.4,68.0,132.35,0.0,1.0
2019-08-23,1.68,1.68,1.6,1.6,2710,67.2,67.2,64.0,64.0,67.75,0.0,1.0
2019-08-26,1.75,1.77,1.69,1.7,40969,70.0,70.8,67.6,68.0,1024.225,0.0,1.0
2019-08-27,1.85,1.86,1.73,1.75,15738,74.0,74.4,69.2,70.0,393.45,0.0,1.0
2019-08-28,1.87,1.87,1.75,1.75,8568,74.8,74.8,70.0,70.0,214.2,0.0,1.0
2019-08-29,1.83,1.87,1.8,1.8,6663,73.2,74.8,72.0,72.0,166.575,0.0,1.0
2019-08-30,1.84,1.87,1.7,1.7,12006,73.6,74.8,68.0,68.0,300.15,0.0,1.0
2019-09-03,1.95,1.95,1.73,1.73,42069,78.0,78.0,69.2,69.2,1051.725,0.0,1.0
2019-09-04,1.95,1.96,1.74,1.96,33568,78.0,78.4,69.6,78.4,839.2,0.0,1.0
2019-09-05,1.95,1.95,1.93,1.95,9997,78.0,78.0,77.2,78.0,249.925,0.0,1.0
2019-09-06,1.96,1.96,1.9,1.9,10928,78.4,78.4,76.0,76.0,273.2,0.0,1.0
2019-09-09,1.95,1.95,1.94,1.95,14794,78.0,78.0,77.6,78.0,369.85,0.0,1.0
2019-09-10,1.96,1.96,1.94,1.94,6661,78.4,78.4,77.6,77.6,166.525,0.0,1.0
2019-09-11,1.96,1.96,1.96,1.96,29920,78.4,78.4,78.4,78.4,748,0.0,1.0
2019-09-12,1.84,1.84,1.84,1.84,56210,73.6,73.6,73.6,73.6,1405.25,0.0,1.0
2019-09-13,2.58,2.68,2.01,2.55,58925,103.2,107.2,80.4,102.0,1473.125,0.0,1.0
2019-09-16,2.51,2.56,2.35,2.55,57685,100.4,102.4,94.0,102.0,1442.125,0.0,1.0
2019-09-17,2.2764,2.3543,2.165,2.3543,5404,91.056,94.172,86.6,94.172,135.1,0.0,1.0
2019-09-18,2.44,2.6,2.2949,2.38,6425,97.6,104.0,91.796,95.2,160.625,0.0,1.0
2019-09-19,2.54,2.5828,2.46,2.46,35943,101.6,103.312,98.4,98.4,898.575,0.0,1.0
2019-09-20,2.18,2.47,2.1,2.46,35167,87.2,98.8,84.0,98.4,879.175,0.0,1.0
2019-09-23,2.23,2.35,2.11,2.35,15571,89.2,94.0,84.4,94.0,389.275,0.0,1.0
2019-09-24,2.25,2.38,2.14,2.16,22707,90.0,95.2,85.6,86.4,567.675,0.0,1.0
2019-09-25,2.14,2.29,1.7,2.29,68377,85.6,91.6,68.0,91.6,1709.425,0.0,1.0
2019-09-26,2.22,2.22,2.1,2.12,10698,88.8,88.8,84.0,84.8,267.45,0.0,1.0
2019-09-27,1.97,2.1,1.85,2.1,19646,78.8,84.0,74.0,84.0,491.15,0.0,1.0
2019-09-30,1.88,2.0,1.83,1.9,20681,75.2,80.0,73.2,76.0,517.025,0.0,1.0
2019-10-01,1.94,2.02,1.6,1.81,35823,77.6,80.8,64.0,72.4,895.575,0.0,1.0
2019-10-02,1.83,1.97,1.79,1.85,17903,73.2,78.8,71.6,74.0,447.575,0.0,1.0
2019-10-03,1.83,1.96,1.76,1.76,23290,73.2,78.4,70.4,70.4,582.25,0.0,1.0
2019-10-04,1.93,1.95,1.74,1.75,49876,77.2,78.0,69.6,70.0,1246.9,0.0,1.0
2019-10-07,1.82,1.87,1.77,1.8,33562,72.8,74.8,70.8,72.0,839.05,0.0,1.0
2019-10-08,1.71,1.78,1.71,1.73,9081,68.4,71.2,68.4,69.2,227.025,0.0,1.0
2019-10-09,1.72,1.72,1.72,1.72,183,68.8,68.8,68.8,68.8,4.575,0.0,1.0
2019-10-10,1.63,1.79,1.52,1.72,17272,65.2,71.6,60.8,68.8,431.8,0.0,1.0
2019-10-11,1.56,1.64,1.51,1.64,6877,62.4,65.6,60.4,65.6,171.925,0.0,1.0
2019-10-14,1.54,1.6,1.35,1.56,50206,61.6,64.0,54.0,62.4,1255.15,0.0,1.0
2019-10-15,1.5,1.56,1.4,1.53,37841,60.0,62.4,56.0,61.2,946.025,0.0,1.0
2019-10-16,1.48,1.56,1.33,1.56,3496,59.2,62.4,53.2,62.4,87.4,0.0,1.0
2019-10-17,1.48,1.48,1.48,1.48,160,59.2,59.2,59.2,59.2,4,0.0,1.0
2019-10-18,1.45,1.47,1.43,1.43,2734,58.0,58.8,57.2,57.2,68.35,0.0,1.0
2019-10-21,1.45,1.53,1.4,1.5,6424,58.0,61.2,56.0,60.0,160.6,0.0,1.0
2019-10-22,1.36,1.51,1.35,1.4,6348,54.4,60.4,54.0,56.0,158.7,0.0,1.0
2019-10-23,1.32,1.33,1.32,1.33,1138,52.8,53.2,52.8,53.2,28.45,0.0,1.0
2019-10-24,1.31,1.4,1.31,1.4,2610,52.4,56.0,52.4,56.0,65.25,0.0,1.0
2019-10-25,1.42,1.43,1.36,1.37,7835,56.8,57.2,54.4,54.8,195.875,0.0,1.0
2019-10-28,1.74,1.74,1.41,1.42,20660,69.6,69.6,56.4,56.8,516.5,0.0,1.0
2019-10-29,1.86,1.86,1.53,1.7,70267,74.4,74.4,61.2,68.0,1756.675,0.0,1.0
2019-10-30,1.47,1.88,1.35,1.88,31501,58.8,75.2,54.0,75.2,787.525,0.0,1.0
2019-10-31,1.35,1.52,1.34,1.52,26592,54.0,60.8,53.6,60.8,664.8,0.0,1.0
2019-11-01,1.26,1.4,1.24,1.4,51685,50.4,56.0,49.6,56.0,1292.125,0.0,1.0
2019-11-04,1.36,1.36,1.18,1.27,70922,54.4,54.4,47.2,50.8,1773.05,0.0,1.0
2019-11-05,1.67,1.67,1.35,1.35,48290,66.8,66.8,54.0,54.0,1207.25,0.0,1.0
2019-11-06,1.87,1.99,1.52,1.7,127505,74.8,79.6,60.8,68.0,3187.625,0.0,1.0
2019-11-07,1.85,2.02,1.81,2.02,24815,74.0,80.8,72.4,80.8,620.375,0.0,1.0
2019-11-08,1.72,1.85,1.69,1.85,9283,68.8,74.0,67.6,74.0,232.075,0.0,1.0
2019-11-11,1.71,1.91,1.61,1.65,9974,68.4,76.4,64.4,66.0,249.35,0.0,1.0
2019-11-12,1.63,1.77,1.63,1.77,4801,65.2,70.8,65.2,70.8,120.025,0.0,1.0
2019-11-13,1.8,1.86,1.74,1.86,21526,72.0,74.4,69.6,74.4,538.15,0.0,1.0
2019-11-14,1.7,1.9,1.67,1.9,4666,68.0,76.0,66.8,76.0,116.65,0.0,1.0
2019-11-15,1.65,1.88,1.65,1.67,9115,66.0,75.2,66.0,66.8,227.875,0.0,1.0
2019-11-18,1.67,1.8,1.66,1.8,2476,66.8,72.0,66.4,72.0,61.9,0.0,1.0
2019-11-19,1.69,1.77,1.63,1.77,2509,67.6,70.8,65.2,70.8,62.725,0.0,1.0
2019-11-20,1.69,1.75,1.63,1.63,4105,67.6,70.0,65.2,65.2,102.625,0.0,1.0
2019-11-21,1.71,1.75,1.71,1.75,2018,68.4,70.0,68.4,70.0,50.45,0.0,1.0
2019-11-22,1.74,1.74,1.74,1.74,423,69.6,69.6,69.6,69.6,10.575,0.0,1.0
2019-11-25,1.84,1.85,1.75,1.75,6766,73.6,74.0,70.0,70.0,169.15,0.0,1.0
2019-11-26,1.8,1.83,1.8,1.82,1327,72.0,73.2,72.0,72.8,33.175,0.0,1.0
2019-11-27,1.8,1.84,1.8,1.84,5314,72.0,73.6,72.0,73.6,132.85,0.0,1.0
2019-11-29,1.87,1.95,1.86,1.94,6208,74.8,78.0,74.4,77.6,155.2,0.0,1.0
2019-12-02,1.87,1.87,1.86,1.87,4402,74.8,74.8,74.4,74.8,110.05,0.0,1.0
2019-12-03,1.89,1.98,1.87,1.98,8991,75.6,79.2,74.8,79.2,224.775,0.0,1.0
2019-12-04,1.95,1.98,1.87,1.88,17062,78.0,79.2,74.8,75.2,426.55,0.0,1.0
2019-12-05,1.88,1.98,1.88,1.91,10422,75.2,79.2,75.2,76.4,260.55,0.0,1.0
2019-12-06,1.88,1.9,1.87,1.9,869,75.2,76.0,74.8,76.0,21.725,0.0,1.0
2019-12-09,1.94,1.98,1.92,1.96,11922,77.6,79.2,76.8,78.4,298.05,0.0,1.0
2019-12-10,1.91,2.15,1.88,1.9,26347,76.4,86.0,75.2,76.0,658.675,0.0,1.0
2019-12-11,1.86,1.96,1.83,1.83,14371,74.4,78.4,73.2,73.2,359.275,0.0,1.0
2019-12-12,1.9,2.01,1.75,1.75,15800,76.0,80.4,70.0,70.0,395,0.0,1.0
2019-12-13,1.84,2.03,1.82,2.03,16987,73.6,81.2,72.8,81.2,424.675,0.0,1.0
2019-12-16,1.87,1.92,1.8,1.92,2067,74.8,76.8,72.0,76.8,51.675,0.0,1.0
2019-12-17,1.68,1.95,1.68,1.92,12277,67.2,78.0,67.2,76.8,306.925,0.0,1.0
2019-12-18,1.6,1.8,1.56,1.77,28417,64.0,72.0,62.4,70.8,710.425,0.0,1.0
2019-12-19,1.8,1.83,1.57,1.63,29070,72.0,73.2,62.8,65.2,726.75,0.0,1.0
2019-12-20,1.9,2.02,1.85,1.86,17711,76.0,80.8,74.0,74.4,442.775,0.0,1.0
2019-12-23,1.88,2.1,1.76,1.98,23822,75.2,84.0,70.4,79.2,595.55,0.0,1.0
2019-12-24,2.01,2.35,1.97,2.25,34213,80.4,94.0,78.8,90.0,855.325,0.0,1.0
2019-12-26,2.03,2.24,1.86,2.07,51950,81.2,89.6,74.4,82.8,1298.75,0.0,1.0
2019-12-27,2.06,2.15,2.02,2.15,8557,82.4,86.0,80.8,86.0,213.925,0.0,1.0
2019-12-30,1.92,2.07,1.92,1.96,15642,76.8,82.8,76.8,78.4,391.05,0.0,1.0
2019-12-31,2.09,2.09,2.01,2.07,15675,83.6,83.6,80.4,82.8,391.875,0.0,1.0
2020-01-02,1.97,2.19,1.97,2.19,8609,78.8,87.6,78.8,87.6,215.225,0.0,1.0
2020-01-03,1.97,2.04,1.97,2.04,1381,78.8,81.6,78.8,81.6,34.525,0.0,1.0
2020-01-06,2.03,2.05,2.03,2.05,2048,81.2,82.0,81.2,82.0,51.2,0.0,1.0
2020-01-07,1.97,2.08,1.97,2.05,5812,78.8,83.2,78.8,82.0,145.3,0.0,1.0
2020-01-08,1.93,2.02,1.93,1.94,1284,77.2,80.8,77.2,77.6,32.1,0.0,1.0
2020-01-09,1.77,2.01,1.76,1.9,25253,70.8,80.4,70.4,76.0,631.325,0.0,1.0
2020-01-10,1.76,1.8,1.74,1.8,1348,70.4,72.0,69.6,72.0,33.7,0.0,1.0
2020-01-13,1.71,1.86,1.69,1.86,34885,68.4,74.4,67.6,74.4,872.125,0.0,1.0
2020-01-14,1.61,1.82,1.61,1.82,8357,64.4,72.8,64.4,72.8,208.925,0.0,1.0
2020-01-15,1.51,1.8,1.4,1.59,50049,60.4,72.0,56.0,63.6,1251.225,0.0,1.0
2020-01-16,1.45,1.59,1.4,1.52,34231,58.0,63.6,56.0,60.8,855.775,0.0,1.0
2020-01-17,1.53,1.54,1.47,1.47,12072,61.2,61.6,58.8,58.8,301.8,0.0,1.0
2020-01-21,1.54,1.6,1.54,1.54,25375,61.6,64.0,61.6,61.6,634.375,0.0,1.0
2020-01-22,1.51,1.57,1.49,1.49,15545,60.4,62.8,59.6,59.6,388.625,0.0,1.0
2020-01-23,1.47,1.51,1.47,1.5,10350,58.8,60.4,58.8,60.0,258.75,0.0,1.0
2020-01-24,1.43,1.48,1.43,1.47,3568,57.2,59.2,57.2,58.8,89.2,0.0,1.0
2020-01-27,1.3,1.41,1.26,1.41,22435,52.0,56.4,50.4,56.4,560.875,0.0,1.0
2020-01-28,1.35,1.35,1.3,1.3,2710,54.0,54.0,52.0,52.0,67.75,0.0,1.0
2020-01-29,1.3,1.35,1.26,1.35,11141,52.0,54.0,50.4,54.0,278.525,0.0,1.0
2020-01-30,1.3165,1.359,1.3101,1.32,6478,52.66,54.36,52.404,52.8,161.95,0.0,1.0
2020-01-31,1.28,1.37,1.26,1.36,16519,51.2,54.8,50.4,54.4,412.975,0.0,1.0
2020-02-03,1.29,1.35,1.29,1.35,6213,51.6,54.0,51.6,54.0,155.325,0.0,1.0
2020-02-04,1.35,1.39,1.3,1.33,12240,54.0,55.6,52.0,53.2,306,0.0,1.0
2020-02-05,1.46,1.46,1.29,1.3668,12236,58.4,58.4,51.6,54.672,305.9,0.0,1.0
2020-02-06,1.5,1.57,1.33,1.49,27302,60.0,62.8,53.2,59.6,682.55,0.0,1.0
2020-02-07,1.4,1.58,1.4,1.5,12071,56.0,63.2,56.0,60.0,301.775,0.0,1.0
2020-02-10,1.26,1.34,1.2,1.27,36749,50.4,53.6,48.0,50.8,918.725,0.0,1.0
2020-02-11,1.24,1.26,1.23,1.25,9491,49.6,50.4,49.2,50.0,237.275,0.0,1.0
2020-02-12,1.25,1.28,1.23,1.24,8718,50.0,51.2,49.2,49.6,217.95,0.0,1.0
2020-02-13,1.26,1.3,1.23,1.29,7201,50.4,52.0,49.2,51.6,180.025,0.0,1.0
2020-02-14,1.21,1.31,1.12,1.31,19676,48.4,52.4,44.8,52.4,491.9,0.0,1.0
2020-02-18,1.21,1.21,1.19,1.19,23223,48.4,48.4,47.6,47.6,580.575,0.0,1.0
2020-02-19,1.17,1.3,1.17,1.3,8940,46.8,52.0,46.8,52.0,223.5,0.0,1.0
2020-02-20,1.23,1.23,1.23,1.23,501,49.2,49.2,49.2,49.2,12.525,0.0,1.0
2020-02-21,1.14,1.18,1.14,1.18,3098,45.6,47.2,45.6,47.2,77.45,0.0,1.0
2020-02-24,1.12,1.13,1.1,1.13,3814,44.8,45.2,44.0,45.2,95.35,0.0,1.0
2020-02-25,1.17,1.23,1.11,1.11,15762,46.8,49.2,44.4,44.4,394.05,0.0,1.0
2020-02-26,1.22,1.22,1.22,1.22,314,48.8,48.8,48.8,48.8,7.85,0.0,1.0
2020-02-27,1.03,1.15,1.02,1.07,47916,41.2,46.0,40.8,42.8,1197.9,0.0,1.0
2020-02-28,0.95,1.11,0.95,1.05,45738,38.0,44.4,38.0,42.0,1143.45,0.0,1.0
2020-03-02,0.88,0.99,0.82,0.99,38394,35.2,39.6,32.8,39.6,959.85,0.0,1.0
2020-03-03,0.91,0.91,0.84,0.87,30359,36.4,36.4,33.6,34.8,758.975,0.0,1.0
2020-03-04,0.91,0.92,0.83,0.91,27613,36.4,36.8,33.2,36.4,690.325,0.0,1.0
2020-03-05,0.81,0.87,0.81,0.87,3544,32.4,34.8,32.4,34.8,88.6,0.0,1.0
2020-03-06,0.63,0.84,0.58,0.84,55835,25.2,33.6,23.2,33.6,1395.875,0.0,1.0
2020-03-09,0.69,0.7,0.64,0.66,14364,27.6,28.0,25.6,26.4,359.1,0.0,1.0
2020-03-10,0.69,0.76,0.66,0.72,31132,27.6,30.4,26.4,28.8,778.3,0.0,1.0
2020-03-11,0.68,0.72,0.68,0.7,15752,27.2,28.8,27.2,28.0,393.8,0.0,1.0
2020-03-12,0.7,0.72,0.69,0.69,13715,28.0,28.8,27.6,27.6,342.875,0.0,1.0
2020-03-13,1.1,1.47,0.75,0.75,222189,44.0,58.8,30.0,30.0,5554.725,0.0,1.0
2020-03-16,1.01,1.3,0.94,1.3,34550,40.4,52.0,37.6,52.0,863.75,0.0,1.0
2020-03-17,1.0,1.24,0.99,1.0,26259,40.0,49.6,39.6,40.0,656.475,0.0,1.0
2020-03-18,0.83,1.19,0.77,1.0,38017,33.2,47.6,30.8,40.0,950.425,0.0,1.0
2020-03-19,0.86,1.03,0.78,1.03,9153,34.4,41.2,31.2,41.2,228.825,0.0,1.0
2020-03-20,0.9,1.01,0.7,0.78,8543,36.0,40.4,28.0,31.2,213.575,0.0,1.0
2020-03-23,0.9,1.0,0.9,0.95,16304,36.0,40.0,36.0,38.0,407.6,0.0,1.0
2020-03-24,0.94,0.94,0.85,0.9,3795,37.6,37.6,34.0,36.0,94.875,0.0,1.0
2020-03-25,0.88,0.93,0.8,0.9,7811,35.2,37.2,32.0,36.0,195.275,0.0,1.0
2020-03-26,0.84,0.89,0.84,0.88,7199,33.6,35.6,33.6,35.2,179.975,0.0,1.0
2020-03-27,0.83,0.88,0.75,0.8,5608,33.2,35.2,30.0,32.0,140.2,0.0,1.0
2020-03-30,0.91,0.91,0.8,0.85,8354,36.4,36.4,32.0,34.0,208.85,0.0,1.0
2020-03-31,0.82,0.85,0.81,0.81,11245,32.8,34.0,32.4,32.4,281.125,0.0,1.0
2020-04-01,0.85,0.85,0.82,0.85,2240,34.0,34.0,32.8,34.0,56,0.0,1.0
2020-04-02,0.88,0.88,0.84,0.88,6914,35.2,35.2,33.6,35.2,172.85,0.0,1.0
2020-04-03,0.8,0.85,0.8,0.81,718,32.0,34.0,32.0,32.4,17.95,0.0,1.0
2020-04-06,0.74,0.8,0.74,0.8,5075,29.6,32.0,29.6,32.0,126.875,0.0,1.0
2020-04-07,0.84,0.84,0.84,0.84,839,33.6,33.6,33.6,33.6,20.975,0.0,1.0
2020-04-08,0.82,0.83,0.73,0.8,6284,32.8,33.2,29.2,32.0,157.1,0.0,1.0
2020-04-09,0.83,0.83,0.81,0.83,3826,33.2,33.2,32.4,33.2,95.65,0.0,1.0
2020-04-13,0.76,0.88,0.74,0.85,5306,30.4,35.2,29.6,34.0,132.65,0.0,1.0
2020-04-14,0.78,0.87,0.78,0.87,6865,31.2,34.8,31.2,34.8,171.625,0.0,1.0
2020-04-15,0.94,1.3,0.82,0.83,102416,37.6,52.0,32.8,33.2,2560.4,0.0,1.0
2020-04-16,1.0,1.1,0.95,0.95,12514,40.0,44.0,38.0,38.0,312.85,0.0,1.0
2020-04-17,1.02,1.07,1.01,1.04,9959,40.8,42.8,40.4,41.6,248.975,0.0,1.0
2020-04-20,1.03,1.07,1.02,1.07,5475,41.2,42.8,40.8,42.8,136.875,0.0,1.0
2020-04-21,0.9,1.02,0.9,1.02,17619,36.0,40.8,36.0,40.8,440.475,0.0,1.0
2020-04-22,0.93,1.04,0.93,0.93,2569,37.2,41.6,37.2,37.2,64.225,0.0,1.0
2020-04-23,1.01,1.01,0.94,0.94,2549,40.4,40.4,37.6,37.6,63.725,0.0,1.0
2020-04-24,1.05,1.05,0.92,1.05,4438,42.0,42.0,36.8,42.0,110.95,0.0,1.0
2020-04-27,1.03,1.07,0.92,1.07,6185,41.2,42.8,36.8,42.8,154.625,0.0,1.0
2020-04-28,1.0,1.07,0.96,1.07,22310,40.0,42.8,38.4,42.8,557.75,0.0,1.0
2020-04-29,1.0,1.06,0.96,1.0,9711,40.0,42.4,38.4,40.0,242.775,0.0,1.0
2020-04-30,1.0,1.06,0.97,1.05,7518,40.0,42.4,38.8,42.0,187.95,0.0,1.0
2020-05-01,0.99,1.0,0.95,1.0,5674,39.6,40.0,38.0,40.0,141.85,0.0,1.0
2020-05-04,0.92,0.95,0.9,0.9,2286,36.8,38.0,36.0,36.0,57.15,0.0,1.0
2020-05-05,0.92,0.92,0.92,0.92,393,36.8,36.8,36.8,36.8,9.825,0.0,1.0
2020-05-06,0.88,0.9,0.8,0.9,3760,35.2,36.0,32.0,36.0,94,0.0,1.0
2020-05-07,0.93,0.94,0.93,0.93,615,37.2,37.6,37.2,37.2,15.375,0.0,1.0
2020-05-08,0.92,0.92,0.8,0.8,2852,36.8,36.8,32.0,32.0,71.3,0.0,1.0
2020-05-11,0.86,0.89,0.81,0.81,3000,34.4,35.6,32.4,32.4,75,0.0,1.0
2020-05-12,0.9,0.9,0.86,0.86,7810,36.0,36.0,34.4,34.4,195.25,0.0,1.0
2020-05-13,0.8,0.82,0.77,0.77,7474,32.0,32.8,30.8,30.8,186.85,0.0,1.0
2020-05-14,0.78,0.8,0.78,0.79,6098,31.2,32.0,31.2,31.6,152.45,0.0,1.0
2020-05-15,0.75,0.82,0.75,0.82,4065,30.0,32.8,30.0,32.8,101.625,0.0,1.0
2020-05-18,0.78,0.84,0.76,0.82,3702,31.2,33.6,30.4,32.8,92.55,0.0,1.0
2020-05-19,0.79,0.8,0.75,0.75,2658,31.6,32.0,30.0,30.0,66.45,0.0,1.0
2020-05-20,0.76,0.83,0.76,0.8,24220,30.4,33.2,30.4,32.0,605.5,0.0,1.0
2020-05-21,0.8,0.8,0.8,0.8,578,32.0,32.0,32.0,32.0,14.45,0.0,1.0
2020-05-22,0.82,0.88,0.8,0.88,12296,32.8,35.2,32.0,35.2,307.4,0.0,1.0
2020-05-26,0.81,0.87,0.8,0.87,10894,32.4,34.8,32.0,34.8,272.35,0.0,1.0
2020-05-27,0.81,0.81,0.81,0.81,437,32.4,32.4,32.4,32.4,10.925,0.0,1.0
2020-05-28,0.77,0.8,0.76,0.8,10245,30.8,32.0,30.4,32.0,256.125,0.0,1.0
2020-05-29,0.81,0.81,0.8,0.81,1844,32.4,32.4,32.0,32.4,46.1,0.0,1.0
2020-06-01,0.75,0.84,0.75,0.84,11745,30.0,33.6,30.0,33.6,293.625,0.0,1.0
2020-06-02,0.78,0.81,0.77,0.78,6246,31.2,32.4,30.8,31.2,156.15,0.0,1.0
2020-06-03,0.76,0.8,0.75,0.75,9075,30.4,32.0,30.0,30.0,226.875,0.0,1.0
2020-06-04,0.78,0.78,0.753,0.753,7686,31.2,31.2,30.12,30.12,192.15,0.0,1.0
2020-06-05,0.79,0.81,0.76,0.8,33810,31.6,32.4,30.4,32.0,845.25,0.0,1.0
2020-06-08,0.82,0.87,0.75,0.75,27126,32.8,34.8,30.0,30.0,678.15,0.0,1.0
2020-06-09,0.92,1.07,0.82,0.9,153096,36.8,42.8,32.8,36.0,3827.4,0.0,1.0
2020-06-10,1.05,1.23,0.84,1.08,87905,42.0,49.2,33.6,43.2,2197.625,0.0,1.0
2020-06-11,0.95,1.0,0.85,1.0,30168,38.0,40.0,34.0,40.0,754.2,0.0,1.0
2020-06-12,1.47,6.04,1.37,4.81,47780632,58.8,241.6,54.8,192.4,1194515.8,0.0,1.0
2020-06-15,1.69,2.0,1.48,1.87,4952354,67.6,80.0,59.2,74.8,123808.85,0.0,1.0
2020-06-16,1.7,1.79,1.4,1.49,2159166,68.0,71.6,56.0,59.6,53979.15,0.0,1.0
2020-06-17,1.57,1.75,1.5,1.68,1082383,62.8,70.0,60.0,67.2,27059.575,0.0,1.0
2020-06-18,1.45,1.55,1.4,1.42,408102,58.0,62.0,56.0,56.8,10202.55,0.0,1.0
2020-06-19,1.44,1.59,1.4,1.4,680353,57.6,63.6,56.0,56.0,17008.825,0.0,1.0
2020-06-22,1.35,1.43,1.32,1.37,241154,54.0,57.2,52.8,54.8,6028.85,0.0,1.0
2020-06-23,1.13,1.37,1.13,1.33,774530,45.2,54.8,45.2,53.2,19363.25,0.0,1.0
2020-06-24,1.32,1.55,1.2,1.34,3971711,52.8,62.0,48.0,53.6,99292.775,0.0,1.0
2020-06-25,1.23,1.34,1.18,1.29,372057,49.2,53.6,47.2,51.6,9301.425,0.0,1.0
2020-06-26,1.12,1.22,1.08,1.18,683630,44.8,48.8,43.2,47.2,17090.75,0.0,1.0
2020-06-29,1.115,1.12,1.03,1.03,175545,44.6,44.8,41.2,41.2,4388.625,0.0,1.0
2020-06-30,1.19,1.23,1.06,1.08,319184,47.6,49.2,42.4,43.2,7979.6,0.0,1.0
2020-07-01,1.17,1.19,1.12,1.15,234996,46.8,47.6,44.8,46.0,5874.9,0.0,1.0
2020-07-02,1.12,1.19,1.09,1.16,144162,44.8,47.6,43.6,46.4,3604.05,0.0,1.0
2020-07-06,1.16,1.22,1.11,1.18,243737,46.4,48.8,44.4,47.2,6093.425,0.0,1.0
2020-07-07,1.12,1.15,1.07,1.11,111869,44.8,46.0,42.8,44.4,2796.725,0.0,1.0
2020-07-08,1.26,1.43,1.11,1.18,1151517,50.4,57.2,44.4,47.2,28787.925,0.0,1.0
2020-07-09,1.23,1.29,1.18,1.29,205480,49.2,51.6,47.2,51.6,5137,0.0,1.0
2020-07-10,1.22,1.25,1.17,1.22,107385,48.8,50.0,46.8,48.8,2684.625,0.0,1.0
2020-07-13,1.11,1.22,1.11,1.19,170108,44.4,48.8,44.4,47.6,4252.7,0.0,1.0
2020-07-14,1.15,1.18,1.03,1.14,226468,46.0,47.2,41.2,45.6,5661.7,0.0,1.0
2020-07-15,1.23,1.42,1.12,1.39,1516281,49.2,56.8,44.8,55.6,37907.025,0.0,1.0
2020-07-16,1.18,1.23,1.14,1.21,169518,47.2,49.2,45.6,48.4,4237.95,0.0,1.0
2020-07-17,1.18,1.22,1.15,1.16,117420,47.2,48.8,46.0,46.4,2935.5,0.0,1.0
2020-07-20,1.11,1.17,1.11,1.16,178463,44.4,46.8,44.4,46.4,4461.575,0.0,1.0
2020-07-21,1.32,1.79,1.1,1.13,3027379,52.8,71.6,44.0,45.2,75684.475,0.0,1.0
2020-07-22,1.47,1.48,1.31,1.35,484004,58.8,59.2,52.4,54.0,12100.1,0.0,1.0
2020-07-23,1.35,1.53,1.35,1.42,258892,54.0,61.2,54.0,56.8,6472.3,0.0,1.0
2020-07-24,1.36,1.425,1.32,1.37,147412,54.4,57.0,52.8,54.8,3685.3,0.0,1.0
2020-07-27,1.29,1.45,1.25,1.44,111314,51.6,58.0,50.0,57.6,2782.85,0.0,1.0
2020-07-28,1.31,1.3334,1.2602,1.3,46526,52.4,53.336,50.408,52.0,1163.15,0.0,1.0
2020-07-29,1.24,1.29,1.23,1.29,81460,49.6,51.6,49.2,51.6,2036.5,0.0,1.0
2020-07-30,1.218,1.3,1.15,1.22,198771,48.72,52.0,46.0,48.8,4969.275,0.0,1.0
2020-07-31,1.22,1.37,1.17,1.18,536166,48.8,54.8,46.8,47.2,13404.15,0.0,1.0
2020-08-03,1.33,1.43,1.25,1.25,345508,53.2,57.2,50.0,50.0,8637.7,0.0,1.0
2020-08-04,1.32,1.41,1.2374,1.31,280582,52.8,56.4,49.496,52.4,7014.55,0.0,1.0
2020-08-05,1.445,1.62,1.33,1.33,798670,57.8,64.8,53.2,53.2,19966.75,0.0,1.0
2020-08-06,1.38,1.4344,1.29,1.35,289581,55.2,57.376,51.6,54.0,7239.525,0.0,1.0
2020-08-07,1.3301,1.37,1.3101,1.34,121747,53.204,54.8,52.404,53.6,3043.675,0.0,1.0
2020-08-10,1.31,1.36,1.31,1.35,78439,52.4,54.4,52.4,54.0,1960.975,0.0,1.0
2020-08-11,1.24,1.35,1.24,1.31,108033,49.6,54.0,49.6,52.4,2700.825,0.0,1.0
2020-08-12,1.18,1.29,1.16,1.25,132107,47.2,51.6,46.4,50.0,3302.675,0.0,1.0
2020-08-13,1.25,1.28,1.17,1.18,148425,50.0,51.2,46.8,47.2,3710.625,0.0,1.0
2020-08-14,1.24,1.3018,1.2101,1.27,129257,49.6,52.072,48.404,50.8,3231.425,0.0,1.0
2020-08-17,1.22,1.28,1.21,1.25,93160,48.8,51.2,48.4,50.0,2329,0.0,1.0
2020-08-18,1.24,1.32,1.2,1.28,661618,49.6,52.8,48.0,51.2,16540.45,0.0,1.0
2020-08-19,1.24,1.265,1.22,1.25,123055,49.6,50.6,48.8,50.0,3076.375,0.0,1.0
2020-08-20,1.22,1.2355,1.17,1.22,155169,48.8,49.42,46.8,48.8,3879.225,0.0,1.0
2020-08-21,1.2,1.23,1.18,1.18,826336,48.0,49.2,47.2,47.2,20658.4,0.0,1.0
2020-08-24,1.23,1.26,1.15,1.22,349225,49.2,50.4,46.0,48.8,8730.625,0.0,1.0
2020-08-25,1.27,1.29,1.18,1.18,118584,50.8,51.6,47.2,47.2,2964.6,0.0,1.0
2020-08-26,1.28,1.28,1.22,1.27,89574,51.2,51.2,48.8,50.8,2239.35,0.0,1.0
2020-08-27,1.21,1.27,1.21,1.24,69633,48.4,50.8,48.4,49.6,1740.825,0.0,1.0
2020-08-28,1.23,1.29,1.21,1.23,105006,49.2,51.6,48.4,49.2,2625.15,0.0,1.0
2020-08-31,1.22,1.29,1.215,1.22,103079,48.8,51.6,48.6,48.8,2576.975,0.0,1.0
2020-09-01,1.23,1.25,1.18,1.23,111728,49.2,50.0,47.2,49.2,2793.2,0.0,1.0
2020-09-02,1.19,1.21,1.16,1.21,105372,47.6,48.4,46.4,48.4,2634.3,0.0,1.0
2020-09-03,1.16,1.1795,1.12,1.16,87156,46.4,47.18,44.8,46.4,2178.9,0.0,1.0
2020-09-04,1.11,1.16,1.06,1.14,109100,44.4,46.4,42.4,45.6,2727.5,0.0,1.0
2020-09-08,1.11,1.11,1.06,1.07,47089,44.4,44.4,42.4,42.8,1177.225,0.0,1.0
2020-09-09,1.13,1.17,1.0801,1.11,82622,45.2,46.8,43.204,44.4,2065.55,0.0,1.0
2020-09-10,1.09,1.1197,1.07,1.1,32935,43.6,44.788,42.8,44.0,823.375,0.0,1.0
2020-09-11,1.09,1.11,1.0699,1.09,665539,43.6,44.4,42.796,43.6,16638.475,0.0,1.0
2020-09-14,1.19,1.46,1.11,1.3,7794870,47.6,58.4,44.4,52.0,194871.75,0.0,1.0
2020-09-15,1.1,1.16,1.06,1.1,487622,44.0,46.4,42.4,44.0,12190.55,0.0,1.0
2020-09-16,1.08,1.13,1.07,1.13,157247,43.2,45.2,42.8,45.2,3931.175,0.0,1.0
2020-09-17,1.14,1.14,1.07,1.07,112290,45.6,45.6,42.8,42.8,2807.25,0.0,1.0
2020-09-18,1.1,1.1101,1.07,1.11,67418,44.0,44.404,42.8,44.4,1685.45,0.0,1.0
2020-09-21,1.1,1.1,1.02,1.08,57512,44.0,44.0,40.8,43.2,1437.8,0.0,1.0
2020-09-22,1.1,1.1,1.05,1.07,68474,44.0,44.0,42.0,42.8,1711.85,0.0,1.0
2020-09-23,1.09,1.11,1.03,1.08,200055,43.6,44.4,41.2,43.2,5001.375,0.0,1.0
2020-09-24,1.04,1.06,1.02,1.04,132564,41.6,42.4,40.8,41.6,3314.1,0.0,1.0
2020-09-25,1.1038,1.24,1.07,1.07,1223167,44.152,49.6,42.8,42.8,30579.175,0.0,1.0
2020-09-28,1.08,1.1385,1.05,1.11,108002,43.2,45.54,42.0,44.4,2700.05,0.0,1.0
2020-09-29,1.14,1.15,1.08,1.1,186665,45.6,46.0,43.2,44.0,4666.625,0.0,1.0
2020-09-30,1.12,1.16,1.1,1.12,183618,44.8,46.4,44.0,44.8,4590.45,0.0,1.0
2020-10-01,1.16,1.2,1.1,1.1,315748,46.4,48.0,44.0,44.0,7893.7,0.0,1.0
2020-10-02,1.16,1.21,1.09,1.12,530560,46.4,48.4,43.6,44.8,13264,0.0,1.0
2020-10-05,1.25,1.35,1.09,1.1,1363611,50.0,54.0,43.6,44.0,34090.275,0.0,1.0
2020-10-06,1.57,1.98,1.18,1.3737,7536229,62.8,79.2,47.2,54.948,188405.725,0.0,1.0
2020-10-07,1.32,1.62,1.3,1.46,1226755,52.8,64.8,52.0,58.4,30668.875,0.0,1.0
2020-10-08,1.21,1.3747,1.17,1.3,530043,48.4,54.988,46.8,52.0,13251.075,0.0,1.0
2020-10-09,1.29,1.33,1.18,1.22,565489,51.6,53.2,47.2,48.8,14137.225,0.0,1.0
2020-10-12,1.28,1.29,1.22,1.29,209286,51.2,51.6,48.8,51.6,5232.15,0.0,1.0
2020-10-13,1.23,1.26,1.2,1.26,176685,49.2,50.4,48.0,50.4,4417.125,0.0,1.0
2020-10-14,1.21,1.24,1.2,1.22,109166,48.4,49.6,48.0,48.8,2729.15,0.0,1.0
2020-10-15,1.3,1.4,1.2,1.21,521784,52.0,56.0,48.0,48.4,13044.6,0.0,1.0
2020-10-16,1.31,1.3977,1.25,1.29,442824,52.4,55.908,50.0,51.6,11070.6,0.0,1.0
2020-10-19,1.45,1.47,1.32,1.32,300967,58.0,58.8,52.8,52.8,7524.175,0.0,1.0
2020-10-20,1.39,1.45,1.34,1.44,138237,55.6,58.0,53.6,57.6,3455.925,0.0,1.0
2020-10-21,1.36,1.49,1.34,1.44,219230,54.4,59.6,53.6,57.6,5480.75,0.0,1.0
2020-10-22,1.32,1.3889,1.24,1.36,530563,52.8,55.556,49.6,54.4,13264.075,0.0,1.0
2020-10-23,1.37,1.5,1.29,1.31,693547,54.8,60.0,51.6,52.4,17338.675,0.0,1.0
2020-10-26,1.28,1.3499,1.2563,1.34,127003,51.2,53.996,50.252,53.6,3175.075,0.0,1.0
2020-10-27,1.25,1.32,1.22,1.28,202718,50.0,52.8,48.8,51.2,5067.95,0.0,1.0
2020-10-28,1.21,1.24,1.17,1.24,154145,48.4,49.6,46.8,49.6,3853.625,0.0,1.0
2020-10-29,1.17,1.2289,1.15,1.2,103192,46.8,49.156,46.0,48.0,2579.8,0.0,1.0
2020-10-30,1.15,1.1759,1.11,1.16,110454,46.0,47.036,44.4,46.4,2761.35,0.0,1.0
2020-11-02,1.13,1.17,1.12,1.15,59617,45.2,46.8,44.8,46.0,1490.425,0.0,1.0
2020-11-03,1.2,1.21,1.14,1.14,114361,48.0,48.4,45.6,45.6,2859.025,0.0,1.0
2020-11-04,1.24,1.24,1.14,1.2,127908,49.6,49.6,45.6,48.0,3197.7,0.0,1.0
2020-11-05,1.22,1.24,1.18,1.2,138053,48.8,49.6,47.2,48.0,3451.325,0.0,1.0
2020-11-06,1.21,1.26,1.15,1.25,51773,48.4,50.4,46.0,50.0,1294.325,0.0,1.0
2020-11-09,1.17,1.25,1.14,1.25,124508,46.8,50.0,45.6,50.0,3112.7,0.0,1.0
2020-11-10,1.2,1.21,1.14,1.17,39284,48.0,48.4,45.6,46.8,982.1,0.0,1.0
2020-11-11,1.19,1.22,1.17,1.17,39822,47.6,48.8,46.8,46.8,995.55,0.0,1.0
2020-11-12,1.22,1.32,1.19,1.21,179904,48.8,52.8,47.6,48.4,4497.6,0.0,1.0
2020-11-13,1.22,1.24,1.19,1.22,40817,48.8,49.6,47.6,48.8,1020.425,0.0,1.0
2020-11-16,1.3187,1.32,1.17,1.22,505455,52.748,52.8,46.8,48.8,12636.375,0.0,1.0
2020-11-17,1.295,1.31,1.25,1.31,83771,51.8,52.4,50.0,52.4,2094.275,0.0,1.0
2020-11-18,1.2137,1.3,1.21,1.3,82729,48.548,52.0,48.4,52.0,2068.225,0.0,1.0
2020-11-19,1.32,1.3758,1.21,1.23,317553,52.8,55.032,48.4,49.2,7938.825,0.0,1.0
2020-11-20,1.48,1.49,1.28,1.28,791288,59.2,59.6,51.2,51.2,19782.2,0.0,1.0
2020-11-23,1.58,1.62,1.39,1.5,1042429,63.2,64.8,55.6,60.0,26060.725,0.0,1.0
2020-11-24,1.45,1.67,1.4,1.6,540233,58.0,66.8,56.0,64.0,13505.825,0.0,1.0
2020-11-25,1.44,1.497,1.3973,1.41,169776,57.6,59.88,55.892,56.4,4244.4,0.0,1.0
2020-11-27,1.6,1.78,1.42,1.44,887014,64.0,71.2,56.8,57.6,22175.35,0.0,1.0
2020-11-30,1.4652,1.62,1.4,1.6,309464,58.608,64.8,56.0,64.0,7736.6,0.0,1.0
2020-12-01,1.39,1.545,1.36,1.42,126848,55.6,61.8,54.4,56.8,3171.2,0.0,1.0
2020-12-02,1.41,1.4802,1.335,1.36,192113,56.4,59.208,53.4,54.4,4802.825,0.0,1.0
2020-12-03,1.42,1.4499,1.39,1.44,82003,56.8,57.996,55.6,57.6,2050.075,0.0,1.0
2020-12-04,1.46,1.48,1.39,1.46,115739,58.4,59.2,55.6,58.4,2893.475,0.0,1.0
2020-12-07,1.56,1.58,1.44,1.47,292264,62.4,63.2,57.6,58.8,7306.6,0.0,1.0
2020-12-08,1.48,1.6,1.4504,1.56,195433,59.2,64.0,58.016,62.4,4885.825,0.0,1.0
2020-12-09,1.45,1.57,1.4003,1.48,278236,58.0,62.8,56.012,59.2,6955.9,0.0,1.0
2020-12-10,1.43,1.4597,1.38,1.44,80542,57.2,58.388,55.2,57.6,2013.55,0.0,1.0
2020-12-11,1.46,1.52,1.4,1.45,200691,58.4,60.8,56.0,58.0,5017.275,0.0,1.0
2020-12-14,1.43,1.49,1.42,1.43,90685,57.2,59.6,56.8,57.2,2267.125,0.0,1.0
2020-12-15,1.4,1.457,1.38,1.44,77735,56.0,58.28,55.2,57.6,1943.375,0.0,1.0
2020-12-16,1.37,1.4178,1.3527,1.4,95838,54.8,56.712,54.108,56.0,2395.95,0.0,1.0
2020-12-17,1.44,1.5,1.37,1.37,173598,57.6,60.0,54.8,54.8,4339.95,0.0,1.0
2020-12-18,1.43,1.46,1.4011,1.46,37968,57.2,58.4,56.044,58.4,949.2,0.0,1.0
2020-12-21,1.45,1.48,1.41,1.42,116219,58.0,59.2,56.4,56.8,2905.475,0.0,1.0
2020-12-22,1.52,1.57,1.43,1.49,393602,60.8,62.8,57.2,59.6,9840.05,0.0,1.0
2020-12-23,1.4892,1.6,1.48,1.52,273662,59.568,64.0,59.2,60.8,6841.55,0.0,1.0
2020-12-24,1.47,1.52,1.45,1.49,51646,58.8,60.8,58.0,59.6,1291.15,0.0,1.0
2020-12-28,1.54,1.8,1.42,1.45,1198903,61.6,72.0,56.8,58.0,29972.575,0.0,1.0
2020-12-29,1.42,1.55,1.36,1.55,303000,56.8,62.0,54.4,62.0,7575,0.0,1.0
2020-12-30,1.47,1.5195,1.41,1.43,230746,58.8,60.78,56.4,57.2,5768.65,0.0,1.0
2020-12-31,1.38,1.48,1.38,1.44,226082,55.2,59.2,55.2,57.6,5652.05,0.0,1.0
2021-01-04,1.35,1.4398,1.28,1.4,113559,54.0,57.592,51.2,56.0,2838.975,0.0,1.0
2021-01-05,1.39,1.44,1.32,1.38,164298,55.6,57.6,52.8,55.2,4107.45,0.0,1.0
2021-01-06,1.42,1.48,1.39,1.44,340515,56.8,59.2,55.6,57.6,8512.875,0.0,1.0
2021-01-07,1.54,1.59,1.43,1.45,341255,61.6,63.6,57.2,58.0,8531.375,0.0,1.0
2021-01-08,1.62,1.77,1.51,1.63,407212,64.8,70.8,60.4,65.2,10180.3,0.0,1.0
2021-01-11,1.61,1.6422,1.52,1.63,149604,64.4,65.688,60.8,65.2,3740.1,0.0,1.0
2021-01-12,1.6,1.6581,1.56,1.61,170135,64.0,66.324,62.4,64.4,4253.375,0.0,1.0
2021-01-13,1.67,1.68,1.58,1.61,215072,66.8,67.2,63.2,64.4,5376.8,0.0,1.0
2021-01-14,1.655,1.7299,1.64,1.67,140453,66.2,69.196,65.6,66.8,3511.325,0.0,1.0
2021-01-15,1.71,1.74,1.54,1.67,7921983,68.4,69.6,61.6,66.8,198049.575,0.0,1.0
2021-01-19,2.33,3.09,2.18,2.26,23674990,93.2,123.6,87.2,90.4,591874.75,0.0,1.0
2021-01-20,1.82,1.86,1.68,1.86,5465760,72.8,74.4,67.2,74.4,136644,0.0,1.0
2021-01-21,1.82,1.92,1.75,1.9,1641517,72.8,76.8,70.0,76.0,41037.925,0.0,1.0
2021-01-22,1.71,1.79,1.63,1.76,1400932,68.4,71.6,65.2,70.4,35023.3,0.0,1.0
2021-01-25,1.78,1.83,1.67,1.73,1746895,71.2,73.2,66.8,69.2,43672.375,0.0,1.0
2021-01-26,1.75,1.83,1.68,1.72,1299814,70.0,73.2,67.2,68.8,32495.35,0.0,1.0
2021-01-27,1.64,1.73,1.57,1.68,1358206,65.6,69.2,62.8,67.2,33955.15,0.0,1.0
2021-01-28,1.57,1.66,1.54,1.62,558357,62.8,66.4,61.6,64.8,13958.925,0.0,1.0
2021-01-29,1.56,1.69,1.53,1.63,722150,62.4,67.6,61.2,65.2,18053.75,0.0,1.0
2021-02-01,1.77,1.96,1.62,1.77,8397618,70.8,78.4,64.8,70.8,209940.45,0.0,1.0
2021-02-02,1.73,1.8198,1.62,1.73,2625350,69.2,72.792,64.8,69.2,65633.75,0.0,1.0
2021-02-03,1.7,1.76,1.69,1.72,655057,68.0,70.4,67.6,68.8,16376.425,0.0,1.0
2021-02-04,1.84,1.84,1.7,1.73,1615595,73.6,73.6,68.0,69.2,40389.875,0.0,1.0
2021-02-05,2.16,2.3,1.87,2.0135,6028132,86.4,92.0,74.8,80.54,150703.3,0.0,1.0
2021-02-08,2.37,2.5,2.2,2.4105,3081251,94.8,100.0,88.0,96.42,77031.275,0.0,1.0
2021-02-09,2.32,2.44,2.09,2.2822,2099223,92.8,97.6,83.6,91.288,52480.575,0.0,1.0
2021-02-10,2.19,2.54,2.13,2.36,2130315,87.6,101.6,85.2,94.4,53257.875,0.0,1.0
2021-02-11,2.28,2.44,2.2,2.2,1143903,91.2,97.6,88.0,88.0,28597.575,0.0,1.0
2021-02-12,2.17,2.35,2.17,2.35,688105,86.8,94.0,86.8,94.0,17202.625,0.0,1.0
2021-02-16,2.3,2.32,2.16,2.22,590300,92.0,92.8,86.4,88.8,14757.5,0.0,1.0
2021-02-17,2.74,3.65,2.45,2.674,14904127,109.6,146.0,98.0,106.96,372603.175,0.0,1.0
2021-02-18,2.79,2.98,2.61,2.64,1955171,111.6,119.2,104.4,105.6,48879.275,0.0,1.0
2021-02-19,2.7,2.75,2.53,2.67,1176900,108.0,110.0,101.2,106.8,29422.5,0.0,1.0
2021-02-22,2.81,3.14,2.76,2.94,3340721,112.4,125.6,110.4,117.6,83518.025,0.0,1.0
2021-02-23,2.29,2.55,2.05,2.45,2367620,91.6,102.0,82.0,98.0,59190.5,0.0,1.0
2021-02-24,2.41,2.46,2.3,2.31,749457,96.4,98.4,92.0,92.4,18736.425,0.0,1.0
2021-02-25,2.12,2.39,2.12,2.39,895860,84.8,95.6,84.8,95.6,22396.5,0.0,1.0
2021-02-26,1.96,2.19,1.91,2.14,848990,78.4,87.6,76.4,85.6,21224.75,0.0,1.0
2021-03-01,2.07,2.13,2.02,2.09,308749,82.8,85.2,80.8,83.6,7718.725,0.0,1.0
2021-03-02,1.9,2.11,1.88,2.07,706159,76.0,84.4,75.2,82.8,17653.975,0.0,1.0
2021-03-03,1.93,2.07,1.91,1.94,325542,77.2,82.8,76.4,77.6,8138.55,0.0,1.0
2021-03-04,1.73,1.93,1.66,1.87,664282,69.2,77.2,66.4,74.8,16607.05,0.0,1.0
2021-03-05,1.74,1.81,1.6,1.81,344580,69.6,72.4,64.0,72.4,8614.5,0.0,1.0
2021-03-08,1.67,1.815,1.66,1.79,251719,66.8,72.6,66.4,71.6,6292.975,0.0,1.0
2021-03-09,1.82,1.85,1.7,1.7035,290316,72.8,74.0,68.0,68.14,7257.9,0.0,1.0
2021-03-10,1.84,1.94,1.7899,1.83,653177,73.6,77.6,71.596,73.2,16329.425,0.0,1.0
2021-03-11,1.91,1.97,1.82,1.97,547130,76.4,78.8,72.8,78.8,13678.25,0.0,1.0
2021-03-12,2.0,2.01,1.82,1.85,460502,80.0,80.4,72.8,74.0,11512.55,0.0,1.0
2021-03-15,2.06,2.06,1.91,2.03,872010,82.4,82.4,76.4,81.2,21800.25,0.0,1.0
2021-03-16,2.01,2.14,1.96,2.12,367801,80.4,85.6,78.4,84.8,9195.025,0.0,1.0
2021-03-17,2.01,2.04,1.93,1.99,279239,80.4,81.6,77.2,79.6,6980.975,0.0,1.0
2021-03-18,2.07,2.17,1.96,1.98,472276,82.8,86.8,78.4,79.2,11806.9,0.0,1.0
2021-03-19,2.043,2.07,1.9794,2.04,121061,81.72,82.8,79.176,81.6,3026.525,0.0,1.0
2021-03-22,2.05,2.1,1.9764,2.04,183392,82.0,84.0,79.056,81.6,4584.8,0.0,1.0
2021-03-23,1.97,2.06,1.9,2.02,498014,78.8,82.4,76.0,80.8,12450.35,0.0,1.0
2021-03-24,1.78,1.93,1.75,1.93,261127,71.2,77.2,70.0,77.2,6528.175,0.0,1.0
2021-03-25,1.8,1.87,1.67,1.69,207621,72.0,74.8,66.8,67.6,5190.525,0.0,1.0
2021-03-26,1.77,1.95,1.74,1.85,439963,70.8,78.0,69.6,74.0,10999.075,0.0,1.0
2021-03-29,1.7,1.84,1.6503,1.78,161672,68.0,73.6,66.012,71.2,4041.8,0.0,1.0
2021-03-30,1.72,1.73,1.61,1.68,88326,68.8,69.2,64.4,67.2,2208.15,0.0,1.0
2021-03-31,1.82,1.85,1.71,1.78,260343,72.8,74.0,68.4,71.2,6508.575,0.0,1.0
2021-04-01,1.81,1.84,1.77,1.84,98369,72.4,73.6,70.8,73.6,2459.225,0.0,1.0
2021-04-05,1.78,1.85,1.75,1.81,63714,71.2,74.0,70.0,72.4,1592.85,0.0,1.0
2021-04-06,1.76,1.79,1.72,1.76,101347,70.4,71.6,68.8,70.4,2533.675,0.0,1.0
2021-04-07,1.81,1.8494,1.72,1.76,548873,72.4,73.976,68.8,70.4,13721.825,0.0,1.0
2021-04-08,1.85,1.9074,1.76,1.83,446948,74.0,76.296,70.4,73.2,11173.7,0.0,1.0
2021-04-09,1.79,1.84,1.78,1.84,111750,71.6,73.6,71.2,73.6,2793.75,0.0,1.0
2021-04-12,1.7,1.79,1.67,1.79,146895,68.0,71.6,66.8,71.6,3672.375,0.0,1.0
2021-04-13,1.65,1.72,1.61,1.7,141700,66.0,68.8,64.4,68.0,3542.5,0.0,1.0
2021-04-14,1.67,1.69,1.6112,1.63,131869,66.8,67.6,64.448,65.2,3296.725,0.0,1.0
2021-04-15,1.59,1.74,1.57,1.7,438077,63.6,69.6,62.8,68.0,10951.925,0.0,1.0
2021-04-16,1.51,1.59,1.39,1.54,592141,60.4,63.6,55.6,61.6,14803.525,0.0,1.0
2021-04-19,1.46,1.5,1.4,1.5,110200,58.4,60.0,56.0,60.0,2755,0.0,1.0
2021-04-20,1.405,1.4899,1.3801,1.43,101879,56.2,59.596,55.204,57.2,2546.975,0.0,1.0
2021-04-21,1.44,1.453,1.38,1.38,81315,57.6,58.12,55.2,55.2,2032.875,0.0,1.0
2021-04-22,1.42,1.5,1.42,1.44,114546,56.8,60.0,56.8,57.6,2863.65,0.0,1.0
2021-04-23,1.57,1.62,1.42,1.44,493170,62.8,64.8,56.8,57.6,12329.25,0.0,1.0
2021-04-26,1.6,1.63,1.53,1.6,190314,64.0,65.2,61.2,64.0,4757.85,0.0,1.0
2021-04-27,1.6,1.63,1.55,1.63,72213,64.0,65.2,62.0,65.2,1805.325,0.0,1.0
2021-04-28,1.62,1.65,1.56,1.58,328714,64.8,66.0,62.4,63.2,8217.85,0.0,1.0
2021-04-29,1.57,1.63,1.53,1.63,93599,62.8,65.2,61.2,65.2,2339.975,0.0,1.0
2021-04-30,1.495,1.57,1.49,1.52,51936,59.8,62.8,59.6,60.8,1298.4,0.0,1.0
2021-05-03,1.48,1.5393,1.45,1.52,62888,59.2,61.572,58.0,60.8,1572.2,0.0,1.0
2021-05-04,1.48,1.49,1.4006,1.465,80977,59.2,59.6,56.024,58.6,2024.425,0.0,1.0
2021-05-05,1.49,1.53,1.44,1.47,229928,59.6,61.2,57.6,58.8,5748.2,0.0,1.0
2021-05-06,1.49,1.5342,1.45,1.52,106578,59.6,61.368,58.0,60.8,2664.45,0.0,1.0
2021-05-07,1.49,1.5,1.45,1.49,129383,59.6,60.0,58.0,59.6,3234.575,0.0,1.0
2021-05-10,1.46,1.5,1.42,1.5,110412,58.4,60.0,56.8,60.0,2760.3,0.0,1.0
2021-05-11,1.42,1.44,1.37,1.37,90894,56.8,57.6,54.8,54.8,2272.35,0.0,1.0
2021-05-12,1.36,1.43,1.3301,1.4,55983,54.4,57.2,53.204,56.0,1399.575,0.0,1.0
2021-05-13,1.23,1.38,1.2,1.36,183040,49.2,55.2,48.0,54.4,4576,0.0,1.0
2021-05-14,1.3,1.3,1.2439,1.28,46298,52.0,52.0,49.756,51.2,1157.45,0.0,1.0
2021-05-17,1.38,1.38,1.3,1.3,76354,55.2,55.2,52.0,52.0,1908.85,0.0,1.0
2021-05-18,1.35,1.41,1.33,1.39,71722,54.0,56.4,53.2,55.6,1793.05,0.0,1.0
2021-05-19,1.34,1.41,1.29,1.31,35008,53.6,56.4,51.6,52.4,875.2,0.0,1.0
2021-05-20,1.35,1.36,1.28,1.32,24329,54.0,54.4,51.2,52.8,608.225,0.0,1.0
2021-05-21,1.35,1.39,1.33,1.365,39002,54.0,55.6,53.2,54.6,975.05,0.0,1.0
2021-05-24,1.35,1.38,1.34,1.34,41577,54.0,55.2,53.6,53.6,1039.425,0.0,1.0
2021-05-25,1.38,1.46,1.34,1.3501,423464,55.2,58.4,53.6,54.004,10586.6,0.0,1.0
2021-05-26,1.34,1.395,1.33,1.37,117265,53.6,55.8,53.2,54.8,2931.625,0.0,1.0
2021-05-27,1.38,1.4,1.34,1.34,72065,55.2,56.0,53.6,53.6,1801.625,0.0,1.0
2021-05-28,1.41,1.52,1.36,1.38,240547,56.4,60.8,54.4,55.2,6013.675,0.0,1.0
2021-06-01,1.45,1.45,1.37,1.4,94632,58.0,58.0,54.8,56.0,2365.8,0.0,1.0
2021-06-02,1.55,1.56,1.41,1.51,169242,62.0,62.4,56.4,60.4,4231.05,0.0,1.0
2021-06-03,1.53,1.56,1.47,1.55,93294,61.2,62.4,58.8,62.0,2332.35,0.0,1.0
2021-06-04,1.56,1.59,1.529,1.56,118796,62.4,63.6,61.16,62.4,2969.9,0.0,1.0
2021-06-07,1.51,1.55,1.4815,1.55,89592,60.4,62.0,59.26,62.0,2239.8,0.0,1.0
2021-06-08,1.53,1.55,1.4572,1.5,102575,61.2,62.0,58.288,60.0,2564.375,0.0,1.0
2021-06-09,1.6,1.68,1.53,1.53,236690,64.0,67.2,61.2,61.2,5917.25,0.0,1.0
2021-06-10,1.62,1.7498,1.5501,1.63,280317,64.8,69.992,62.004,65.2,7007.925,0.0,1.0
2021-06-11,1.55,1.6,1.53,1.6,118881,62.0,64.0,61.2,64.0,2972.025,0.0,1.0
2021-06-14,1.6,1.6066,1.51,1.57,94098,64.0,64.264,60.4,62.8,2352.45,0.0,1.0
2021-06-15,1.545,1.6,1.521,1.6,51726,61.8,64.0,60.84,64.0,1293.15,0.0,1.0
2021-06-16,1.51,1.53,1.4979,1.53,34539,60.4,61.2,59.916,61.2,863.475,0.0,1.0
2021-06-17,1.41,1.54,1.41,1.52,99847,56.4,61.6,56.4,60.8,2496.175,0.0,1.0
2021-06-18,1.46,1.47,1.41,1.44,30152,58.4,58.8,56.4,57.6,753.8,0.0,1.0
2021-06-21,1.45,1.49,1.4,1.49,36888,58.0,59.6,56.0,59.6,922.2,0.0,1.0
2021-06-22,1.43,1.47,1.41,1.43,30955,57.2,58.8,56.4,57.2,773.875,0.0,1.0
2021-06-23,1.45,1.47,1.39,1.4,105210,58.0,58.8,55.6,56.0,2630.25,0.0,1.0
2021-06-24,1.52,1.62,1.44,1.44,349771,60.8,64.8,57.6,57.6,8744.275,0.0,1.0
2021-06-25,1.54,1.5402,1.5,1.53,36273,61.6,61.608,60.0,61.2,906.825,0.0,1.0
2021-06-28,1.51,1.55,1.46,1.54,47531,60.4,62.0,58.4,61.6,1188.275,0.0,1.0
2021-06-29,1.51,1.54,1.47,1.5,31788,60.4,61.6,58.8,60.0,794.7,0.0,1.0
2021-06-30,1.53,1.54,1.46,1.5,20797,61.2,61.6,58.4,60.0,519.925,0.0,1.0
2021-07-01,1.64,1.64,1.47,1.53,225532,65.6,65.6,58.8,61.2,5638.3,0.0,1.0
2021-07-02,1.57,1.64,1.5,1.5,70697,62.8,65.6,60.0,60.0,1767.425,0.0,1.0
2021-07-06,1.62,1.7,1.56,1.62,268381,64.8,68.0,62.4,64.8,6709.525,0.0,1.0
2021-07-07,1.5,1.6,1.5,1.6,104099,60.0,64.0,60.0,64.0,2602.475,0.0,1.0
2021-07-08,1.55,1.6,1.42,1.5,259222,62.0,64.0,56.8,60.0,6480.55,0.0,1.0
2021-07-09,1.58,1.7093,1.49,1.58,376685,63.2,68.372,59.6,63.2,9417.125,0.0,1.0
2021-07-12,1.79,1.87,1.59,1.6,991986,71.6,74.8,63.6,64.0,24799.65,0.0,1.0
2021-07-13,1.81,1.88,1.73,1.8,466341,72.4,75.2,69.2,72.0,11658.525,0.0,1.0
2021-07-14,1.66,1.81,1.63,1.77,216848,66.4,72.4,65.2,70.8,5421.2,0.0,1.0
2021-07-15,1.59,1.69,1.59,1.64,163682,63.6,67.6,63.6,65.6,4092.05,0.0,1.0
2021-07-16,1.57,1.62,1.53,1.58,110174,62.8,64.8,61.2,63.2,2754.35,0.0,1.0
2021-07-19,1.39,1.5399,1.38,1.52,204617,55.6,61.596,55.2,60.8,5115.425,0.0,1.0
2021-07-20,1.49,1.5062,1.4,1.42,95218,59.6,60.248,56.0,56.8,2380.45,0.0,1.0
2021-07-21,1.54,1.57,1.46,1.49,61543,61.6,62.8,58.4,59.6,1538.575,0.0,1.0
2021-07-22,1.44,1.5247,1.44,1.515,53103,57.6,60.988,57.6,60.6,1327.575,0.0,1.0
2021-07-23,1.49,1.56,1.409,1.56,44433,59.6,62.4,56.36,62.4,1110.825,0.0,1.0
2021-07-26,1.45,1.54,1.42,1.47,44334,58.0,61.6,56.8,58.8,1108.35,0.0,1.0
2021-07-27,1.36,1.4367,1.3301,1.4,3735309,54.4,57.468,53.204,56.0,93382.725,0.0,1.0
2021-07-28,1.48,1.53,1.39,1.53,3149232,59.2,61.2,55.6,61.2,78730.8,0.0,1.0
2021-07-29,1.39,1.46,1.35,1.45,474204,55.6,58.4,54.0,58.0,11855.1,0.0,1.0
2021-07-30,1.42,1.44,1.35,1.37,179482,56.8,57.6,54.0,54.8,4487.05,0.0,1.0
2021-08-02,1.42,1.4799,1.39,1.4,154898,56.8,59.196,55.6,56.0,3872.45,0.0,1.0
2021-08-03,1.44,1.44,1.38,1.44,57416,57.6,57.6,55.2,57.6,1435.4,0.0,1.0
2021-08-04,1.44,1.46,1.33,1.44,70383,57.6,58.4,53.2,57.6,1759.575,0.0,1.0
2021-08-05,1.38,1.42,1.38,1.41,31231,55.2,56.8,55.2,56.4,780.775,0.0,1.0
2021-08-06,1.42,1.43,1.355,1.39,60480,56.8,57.2,54.2,55.6,1512,0.0,1.0
2021-08-09,1.4,1.43,1.33,1.37,99094,56.0,57.2,53.2,54.8,2477.35,0.0,1.0
2021-08-10,1.4,1.42,1.37,1.38,13980,56.0,56.8,54.8,55.2,349.5,0.0,1.0
2021-08-11,1.41,1.4364,1.37,1.37,83225,56.4,57.456,54.8,54.8,2080.625,0.0,1.0
2021-08-12,1.35,1.429,1.34,1.39,40365,54.0,57.16,53.6,55.6,1009.125,0.0,1.0
2021-08-13,1.37,1.377,1.35,1.37,30691,54.8,55.08,54.0,54.8,767.275,0.0,1.0
2021-08-16,1.3,1.35,1.3,1.34,65791,52.0,54.0,52.0,53.6,1644.775,0.0,1.0
2021-08-17,1.26,1.32,1.22,1.3,66776,50.4,52.8,48.8,52.0,1669.4,0.0,1.0
2021-08-18,1.21,1.27,1.21,1.25,66484,48.4,50.8,48.4,50.0,1662.1,0.0,1.0
2021-08-19,1.19,1.26,1.18,1.21,70110,47.6,50.4,47.2,48.4,1752.75,0.0,1.0
2021-08-20,1.19,1.2,1.17,1.17,52498,47.6,48.0,46.8,46.8,1312.45,0.0,1.0
2021-08-23,1.23,1.2515,1.2,1.24,62926,49.2,50.06,48.0,49.6,1573.15,0.0,1.0
2021-08-24,1.28,1.29,1.22,1.22,22524,51.2,51.6,48.8,48.8,563.1,0.0,1.0
2021-08-25,1.26,1.29,1.26,1.28,22838,50.4,51.6,50.4,51.2,570.95,0.0,1.0
2021-08-26,1.23,1.27,1.21,1.27,25319,49.2,50.8,48.4,50.8,632.975,0.0,1.0
2021-08-27,1.24,1.27,1.21,1.22,33740,49.6,50.8,48.4,48.8,843.5,0.0,1.0
2021-08-30,1.23,1.258,1.22,1.23,59661,49.2,50.32,48.8,49.2,1491.525,0.0,1.0
2021-08-31,1.28,1.3,1.22,1.25,122440,51.2,52.0,48.8,50.0,3061,0.0,1.0
2021-09-01,1.28,1.29,1.23,1.27,45119,51.2,51.6,49.2,50.8,1127.975,0.0,1.0
2021-09-02,1.26,1.29,1.23,1.27,24984,50.4,51.6,49.2,50.8,624.6,0.0,1.0
2021-09-03,1.25,1.29,1.25,1.29,10721,50.0,51.6,50.0,51.6,268.025,0.0,1.0
2021-09-07,1.26,1.328,1.25,1.27,54799,50.4,53.12,50.0,50.8,1369.975,0.0,1.0
2021-09-08,1.25,1.26,1.24,1.26,15517,50.0,50.4,49.6,50.4,387.925,0.0,1.0
2021-09-09,1.2298,1.268,1.21,1.25,22521,49.192,50.72,48.4,50.0,563.025,0.0,1.0
2021-09-10,1.23,1.33,1.22,1.25,85550,49.2,53.2,48.8,50.0,2138.75,0.0,1.0
2021-09-13,1.3,1.33,1.27,1.27,90180,52.0,53.2,50.8,50.8,2254.5,0.0,1.0
2021-09-14,1.272,1.33,1.27,1.33,12124,50.88,53.2,50.8,53.2,303.1,0.0,1.0
2021-09-15,1.27,1.29,1.27,1.275,12617,50.8,51.6,50.8,51.0,315.425,0.0,1.0
2021-09-16,1.3,1.37,1.27,1.27,179663,52.0,54.8,50.8,50.8,4491.575,0.0,1.0
2021-09-17,1.27,1.32,1.27,1.31,43535,50.8,52.8,50.8,52.4,1088.375,0.0,1.0
2021-09-20,1.24,1.27,1.22,1.25,52035,49.6,50.8,48.8,50.0,1300.875,0.0,1.0
2021-09-21,1.22,1.26,1.19,1.26,43622,48.8,50.4,47.6,50.4,1090.55,0.0,1.0
2021-09-22,1.215,1.25,1.19,1.24,25981,48.6,50.0,47.6,49.6,649.525,0.0,1.0
2021-09-23,1.22,1.24,1.21,1.2301,7186,48.8,49.6,48.4,49.204,179.65,0.0,1.0
2021-09-24,1.25,1.26,1.22,1.24,21819,50.0,50.4,48.8,49.6,545.475,0.0,1.0
2021-09-27,1.26,1.3,1.22,1.24,50799,50.4,52.0,48.8,49.6,1269.975,0.0,1.0
2021-09-28,1.23,1.3196,1.23,1.23,62930,49.2,52.784,49.2,49.2,1573.25,0.0,1.0
2021-09-29,1.24,1.2786,1.22,1.23,30871,49.6,51.144,48.8,49.2,771.775,0.0,1.0
2021-09-30,1.24,1.256,1.19,1.25,31668,49.6,50.24,47.6,50.0,791.7,0.0,1.0
2021-10-01,1.21,1.245,1.2,1.22,34415,48.4,49.8,48.0,48.8,860.375,0.0,1.0
2021-10-04,1.2,1.23,1.19,1.21,17998,48.0,49.2,47.6,48.4,449.95,0.0,1.0
2021-10-05,1.19,1.23,1.17,1.2,29466,47.6,49.2,46.8,48.0,736.65,0.0,1.0
2021-10-06,1.21,1.25,1.17,1.24,22301,48.4,50.0,46.8,49.6,557.525,0.0,1.0
2021-10-07,1.22,1.22,1.18,1.18,22431,48.8,48.8,47.2,47.2,560.775,0.0,1.0
2021-10-08,1.26,1.35,1.17,1.17,256636,50.4,54.0,46.8,46.8,6415.9,0.0,1.0
2021-10-11,1.26,1.29,1.21,1.22,65911,50.4,51.6,48.4,48.8,1647.775,0.0,1.0
2021-10-12,1.27,1.33,1.24,1.28,121053,50.8,53.2,49.6,51.2,3026.325,0.0,1.0
2021-10-13,1.2203,1.29,1.17,1.28,128333,48.812,51.6,46.8,51.2,3208.325,0.0,1.0
2021-10-14,1.2,1.2363,1.2,1.22,57766,48.0,49.452,48.0,48.8,1444.15,0.0,1.0
2021-10-15,1.2,1.22,1.2,1.22,9004,48.0,48.8,48.0,48.8,225.1,0.0,1.0
2021-10-18,1.21,1.2143,1.19,1.21,13929,48.4,48.572,47.6,48.4,348.225,0.0,1.0
2021-10-19,1.2,1.22,1.18,1.22,34049,48.0,48.8,47.2,48.8,851.225,0.0,1.0
2021-10-20,1.27,1.3,1.18,1.21,330520,50.8,52.0,47.2,48.4,8263,0.0,1.0
2021-10-21,1.26,1.3499,1.205,1.25,248771,50.4,53.996,48.2,50.0,6219.275,0.0,1.0
2021-10-22,1.24,1.27,1.21,1.27,44292,49.6,50.8,48.4,50.8,1107.3,0.0,1.0
2021-10-25,1.24,1.2401,1.2109,1.23,36083,49.6,49.604,48.436,49.2,902.075,0.0,1.0
2021-10-26,1.34,1.39,1.23,1.35,274912,53.6,55.6,49.2,54.0,6872.8,0.0,1.0
2021-10-27,1.27,1.33,1.26,1.32,73497,50.8,53.2,50.4,52.8,1837.425,0.0,1.0
2021-10-28,1.26,1.31,1.24,1.25,50735,50.4,52.4,49.6,50.0,1268.375,0.0,1.0
2021-10-29,1.31,1.36,1.25,1.25,210072,52.4,54.4,50.0,50.0,5251.8,0.0,1.0
2021-11-01,1.34,1.38,1.31,1.3552,72512,53.6,55.2,52.4,54.208,1812.8,0.0,1.0
2021-11-02,1.29,1.3401,1.27,1.34,71891,51.6,53.604,50.8,53.6,1797.275,0.0,1.0
2021-11-03,1.35,1.4,1.27,1.29,196830,54.0,56.0,50.8,51.6,4920.75,0.0,1.0
2021-11-04,1.36,1.37,1.3,1.37,38454,54.4,54.8,52.0,54.8,961.35,0.0,1.0
2021-11-05,1.26,1.34,1.25,1.34,100832,50.4,53.6,50.0,53.6,2520.8,0.0,1.0
2021-11-08,1.25,1.29,1.22,1.25,63185,50.0,51.6,48.8,50.0,1579.625,0.0,1.0
2021-11-09,1.252,1.2845,1.25,1.25,50982,50.08,51.38,50.0,50.0,1274.55,0.0,1.0
2021-11-10,1.22,1.27,1.22,1.27,32788,48.8,50.8,48.8,50.8,819.7,0.0,1.0
2021-11-11,1.22,1.2596,1.21,1.22,12126,48.8,50.384,48.4,48.8,303.15,0.0,1.0
2021-11-12,1.22,1.24,1.22,1.22,18925,48.8,49.6,48.8,48.8,473.125,0.0,1.0
2021-11-15,1.21,1.25,1.21,1.21,32597,48.4,50.0,48.4,48.4,814.925,0.0,1.0
2021-11-16,1.22,1.23,1.16,1.22,141949,48.8,49.2,46.4,48.8,3548.725,0.0,1.0
2021-11-17,1.1,1.2296,1.0801,1.2,254444,44.0,49.184,43.204,48.0,6361.1,0.0,1.0
2021-11-18,1.12,1.15,1.1,1.12,54988,44.8,46.0,44.0,44.8,1374.7,0.0,1.0
2021-11-19,1.1,1.13,1.1,1.13,19309,44.0,45.2,44.0,45.2,482.725,0.0,1.0
2021-11-22,1.06,1.14,1.0,1.14,151960,42.4,45.6,40.0,45.6,3799,0.0,1.0
2021-11-23,1.05,1.0731,1.04,1.0731,14118,42.0,42.924,41.6,42.924,352.95,0.0,1.0
2021-11-24,1.02,1.05,0.9997,1.0,34809,40.8,42.0,39.988,40.0,870.225,0.0,1.0
2021-11-26,1.02,1.05,0.979,0.99,48378,40.8,42.0,39.16,39.6,1209.45,0.0,1.0
2021-11-29,0.955,1.0,0.95,1.0,86872,38.2,40.0,38.0,40.0,2171.8,0.0,1.0
2021-11-30,0.9023,0.9594,0.8599,0.9594,135402,36.092,38.376,34.396,38.376,3385.05,0.0,1.0
2021-12-01,0.88,0.9,0.88,0.8812,25610,35.2,36.0,35.2,35.248,640.25,0.0,1.0
2021-12-02,0.8617,0.898,0.8617,0.896,23549,34.468,35.92,34.468,35.84,588.725,0.0,1.0
2021-12-03,0.7905,0.8421,0.76,0.84,131948,31.62,33.684,30.4,33.6,3298.7,0.0,1.0
2021-12-06,0.821,0.882,0.7701,0.7738,51927,32.84,35.28,30.804,30.952,1298.175,0.0,1.0
2021-12-07,0.8319,0.8788,0.8118,0.8788,24928,33.276,35.152,32.472,35.152,623.2,0.0,1.0
2021-12-08,0.85,0.855,0.818,0.82,60937,34.0,34.2,32.72,32.8,1523.425,0.0,1.0
2021-12-09,0.849,0.8888,0.8208,0.8245,17172,33.96,35.552,32.832,32.98,429.3,0.0,1.0
2021-12-10,0.7906,0.8396,0.78,0.83,77326,31.624,33.584,31.2,33.2,1933.15,0.0,1.0
2021-12-13,0.64,0.8384,0.56,0.7812,339744,25.6,33.536,22.4,31.248,8493.6,0.0,1.0
2021-12-14,0.6302,0.6599,0.61,0.65,68843,25.208,26.396,24.4,26.0,1721.075,0.0,1.0
2021-12-15,0.630101,0.679,0.62,0.63,84211,25.20404,27.16,24.8,25.2,2105.275,0.0,1.0
2021-12-16,0.66,0.675,0.63,0.63,23024,26.4,27.0,25.2,25.2,575.6,0.0,1.0
2021-12-17,0.6503,0.66,0.62,0.62,35092,26.012,26.4,24.8,24.8,877.3,0.0,1.0
2021-12-20,0.65,0.669899,0.63,0.66,51196,26.0,26.79596,25.2,26.4,1279.9,0.0,1.0
2021-12-21,0.666,0.667,0.615,0.6402,67027,26.64,26.68,24.6,25.608,1675.675,0.0,1.0
2021-12-22,0.65,0.67,0.61,0.67,58795,26.0,26.8,24.4,26.8,1469.875,0.0,1.0
2021-12-23,0.64,0.65,0.63,0.65,30394,25.6,26.0,25.2,26.0,759.85,0.0,1.0
2021-12-27,0.576,0.645,0.5651,0.64,132077,23.04,25.8,22.604,25.6,3301.925,0.0,1.0
2021-12-28,0.5951,0.5989,0.566,0.5805,80744,23.804,23.956,22.64,23.22,2018.6,0.0,1.0
2021-12-29,0.5967,0.6,0.5701,0.5988,77320,23.868,24.0,22.804,23.952,1933,0.0,1.0
2021-12-30,0.59,0.608,0.5701,0.6,49691,23.6,24.32,22.804,24.0,1242.275,0.0,1.0
2021-12-31,0.58,0.6,0.5703,0.6,70655,23.2,24.0,22.812,24.0,1766.375,0.0,1.0
2022-01-03,0.620101,0.6401,0.5703,0.5918,52402,24.80404,25.604,22.812,23.672,1310.05,0.0,1.0
2022-01-04,0.610101,0.66,0.6,0.6,72542,24.40404,26.4,24.0,24.0,1813.55,0.0,1.0
2022-01-05,0.673,0.68,0.6123,0.645,317969,26.92,27.2,24.492,25.8,7949.225,0.0,1.0
2022-01-06,0.86,1.09,0.6209,0.665,3416302,34.4,43.6,24.836,26.6,85407.55,0.0,1.0
2022-01-07,1.06,1.06,0.695,0.695,930862,42.4,42.4,27.8,27.8,23271.55,0.0,1.0
2022-01-10,0.953,0.97,0.881,0.9381,242033,38.12,38.8,35.24,37.524,6050.825,0.0,1.0
2022-01-11,1.03,1.05,0.8805,0.8805,183425,41.2,42.0,35.22,35.22,4585.625,0.0,1.0
2022-01-12,1.01,1.05,0.9773,1.0441,93193,40.4,42.0,39.092,41.764,2329.825,0.0,1.0
2022-01-13,0.99,1.04,0.9724,1.01,75881,39.6,41.6,38.896,40.4,1897.025,0.0,1.0
2022-01-14,0.98,1.01,0.9011,1.01,158100,39.2,40.4,36.044,40.4,3952.5,0.0,1.0
2022-01-18,0.9302,0.97,0.9301,0.97,65614,37.208,38.8,37.204,38.8,1640.35,0.0,1.0
2022-01-19,0.9101,0.96,0.91,0.91,42890,36.404,38.4,36.4,36.4,1072.25,0.0,1.0
2022-01-20,0.95,1.0,0.9012,0.9012,41721,38.0,40.0,36.048,36.048,1043.025,0.0,1.0
2022-01-21,0.91,0.96,0.9013,0.9075,44183,36.4,38.4,36.052,36.3,1104.575,0.0,1.0
2022-01-24,0.844999,0.9099,0.83,0.9013,109209,33.79996,36.396,33.2,36.052,2730.225,0.0,1.0
2022-01-25,0.85,0.91,0.79,0.8542,19313,34.0,36.4,31.6,34.168,482.825,0.0,1.0
2022-01-26,0.840101,0.92,0.83,0.83,20600,33.60404,36.8,33.2,33.2,515,0.0,1.0
2022-01-27,0.7902,0.8854,0.75,0.8206,41835,31.608,35.416,30.0,32.824,1045.875,0.0,1.0
2022-01-28,0.8201,0.85,0.7602,0.7603,12544,32.804,34.0,30.408,30.412,313.6,0.0,1.0
2022-01-31,0.85,0.9152,0.785,0.800001,40644,34.0,36.608,31.4,32.00004,1016.1,0.0,1.0
2022-02-01,0.83,0.92,0.8,0.83,26462,33.2,36.8,32.0,33.2,661.55,0.0,1.0
2022-02-02,0.789,0.847,0.7801,0.84,32914,31.56,33.88,31.204,33.6,822.85,0.0,1.0
2022-02-03,0.809,0.8365,0.76,0.76,2755,32.36,33.46,30.4,30.4,68.875,0.0,1.0
2022-02-04,0.78,0.8346,0.76,0.76,4411,31.2,33.384,30.4,30.4,110.275,0.0,1.0
2022-02-07,0.78,0.798,0.76,0.76,5586,31.2,31.92,30.4,30.4,139.65,0.0,1.0
2022-02-08,0.8001,0.822,0.8,0.817,10068,32.004,32.88,32.0,32.68,251.7,0.0,1.0
2022-02-09,0.801,0.8403,0.8002,0.8401,12381,32.04,33.612,32.008,33.604,309.525,0.0,1.0
2022-02-10,0.8206,0.84,0.8,0.84,10883,32.824,33.6,32.0,33.6,272.075,0.0,1.0
2022-02-11,0.805,0.84,0.78,0.8,22074,32.2,33.6,31.2,32.0,551.85,0.0,1.0
2022-02-14,0.783,0.81,0.78,0.78,17855,31.32,32.4,31.2,31.2,446.375,0.0,1.0
2022-02-15,0.785,0.819,0.78,0.819,23853,31.4,32.76,31.2,32.76,596.325,0.0,1.0
2022-02-16,0.785,0.82,0.781,0.785,5690,31.4,32.8,31.24,31.4,142.25,0.0,1.0
2022-02-17,0.799,0.8025,0.77,0.785,9330,31.96,32.1,30.8,31.4,233.25,0.0,1.0
2022-02-18,0.6103,0.8,0.6103,0.8,69700,24.412,32.0,24.412,32.0,1742.5,0.0,1.0
2022-02-22,0.7901,0.9,0.6408,0.6408,341475,31.604,36.0,25.632,25.632,8536.875,0.0,1.0
2022-02-23,0.88,0.999,0.7543,0.8111,290018,35.2,39.96,30.172,32.444,7250.45,0.0,1.0
2022-02-24,1.0191,1.0487,0.85,0.98,435930,40.764,41.948,34.0,39.2,10898.25,0.0,1.0
2022-02-25,0.97,1.09,0.96,1.07,87293,38.8,43.6,38.4,42.8,2182.325,0.0,1.0
2022-02-28,0.98,0.98,0.88,0.97,38231,39.2,39.2,35.2,38.8,955.775,0.0,1.0
2022-03-01,1.0,1.0,0.9002,0.98,86317,40.0,40.0,36.008,39.2,2157.925,0.0,1.0
2022-03-02,0.970051,1.07,0.95,1.07,24481,38.80204,42.8,38.0,42.8,612.025,0.0,1.0
2022-03-03,0.95,0.969999,0.9,0.9,11815,38.0,38.79996,36.0,36.0,295.375,0.0,1.0
2022-03-04,0.9627,0.9627,0.9,0.9,9758,38.508,38.508,36.0,36.0,243.95,0.0,1.0
2022-03-07,1.0162,1.0387,0.9,0.985,101871,40.648,41.548,36.0,39.4,2546.775,0.0,1.0
2022-03-08,1.12,1.35,1.04,1.09,757794,44.8,54.0,41.6,43.6,18944.85,0.0,1.0
2022-03-09,1.03,1.08,0.98,1.06,79972,41.2,43.2,39.2,42.4,1999.3,0.0,1.0
2022-03-10,1.035,1.0598,0.955,0.99,56108,41.4,42.392,38.2,39.6,1402.7,0.0,1.0
2022-03-11,1.13,1.24,1.04,1.05,745548,45.2,49.6,41.6,42.0,18638.7,0.0,1.0
2022-03-14,1.06,1.24,1.01,1.24,112281,42.4,49.6,40.4,49.6,2807.025,0.0,1.0
2022-03-15,0.87,1.0,0.85,0.97,204675,34.8,40.0,34.0,38.8,5116.875,0.0,1.0
2022-03-16,0.8944,0.9788,0.881,0.92,64915,35.776,39.152,35.24,36.8,1622.875,0.0,1.0
2022-03-17,0.917427,0.9548,0.8737,0.935,44219,36.69708,38.192,34.948,37.4,1105.475,0.0,1.0
2022-03-18,0.9201,0.939999,0.8225,0.92,89079,36.804,37.59996,32.9,36.8,2226.975,0.0,1.0
2022-03-21,0.96,0.98,0.900049,0.9201,74162,38.4,39.2,36.00196,36.804,1854.05,0.0,1.0
2022-03-22,0.97,0.9816,0.93,0.98,60755,38.8,39.264,37.2,39.2,1518.875,0.0,1.0
2022-03-23,0.94,0.979999,0.919,0.97,18504,37.6,39.19996,36.76,38.8,462.6,0.0,1.0
2022-03-24,0.9399,0.98,0.9001,0.9769,52246,37.596,39.2,36.004,39.076,1306.15,0.0,1.0
2022-03-25,0.9,0.9404,0.9,0.93,51283,36.0,37.616,36.0,37.2,1282.075,0.0,1.0
2022-03-28,0.9137,0.938,0.8757,0.9,39373,36.548,37.52,35.028,36.0,984.325,0.0,1.0
2022-03-29,0.8901,0.98,0.87,0.87,26449,35.604,39.2,34.8,34.8,661.225,0.0,1.0
2022-03-30,0.93,0.93,0.8998,0.93,8103,37.2,37.2,35.992,37.2,202.575,0.0,1.0
2022-03-31,0.953,0.99,0.91,0.95,541030,38.12,39.6,36.4,38.0,13525.75,0.0,1.0
2022-04-01,0.93,0.98,0.91,0.9401,109079,37.2,39.2,36.4,37.604,2726.975,0.0,1.0
2022-04-04,0.93,0.94,0.91,0.93,41789,37.2,37.6,36.4,37.2,1044.725,0.0,1.0
2022-04-05,0.9501,0.98,0.912,0.9295,137385,38.004,39.2,36.48,37.18,3434.625,0.0,1.0
2022-04-06,0.93,0.97,0.9121,0.96,26440,37.2,38.8,36.484,38.4,661,0.0,1.0
2022-04-07,0.91915,0.9501,0.9001,0.93,19676,36.766,38.004,36.004,37.2,491.9,0.0,1.0
2022-04-08,0.879,0.9598,0.8549,0.9192,123609,35.16,38.392,34.196,36.768,3090.225,0.0,1.0
2022-04-11,0.8577,0.885,0.844,0.885,18325,34.308,35.4,33.76,35.4,458.125,0.0,1.0
2022-04-12,0.8113,0.8897,0.8113,0.8525,32546,32.452,35.588,32.452,34.1,813.65,0.0,1.0
2022-04-13,0.86,0.86,0.812,0.83,27853,34.4,34.4,32.48,33.2,696.325,0.0,1.0
2022-04-14,0.8405,0.899199,0.84,0.8897,7859,33.62,35.96796,33.6,35.588,196.475,0.0,1.0
2022-04-18,0.8655,0.889699,0.84,0.84,19878,34.62,35.58796,33.6,33.6,496.95,0.0,1.0
2022-04-19,0.86,0.8701,0.840301,0.87,6240,34.4,34.804,33.61204,34.8,156,0.0,1.0
2022-04-20,0.8401,0.85,0.82,0.84,11937,33.604,34.0,32.8,33.6,298.425,0.0,1.0
2022-04-21,0.8232,0.85,0.823,0.823,2134,32.928,34.0,32.92,32.92,53.35,0.0,1.0
2022-04-22,0.81,0.89,0.81,0.82,59715,32.4,35.6,32.4,32.8,1492.875,0.0,1.0
2022-04-25,0.8484,0.8505,0.81,0.8505,2847,33.936,34.02,32.4,34.02,71.175,0.0,1.0
2022-04-26,0.8095,0.85,0.7441,0.8499,46227,32.38,34.0,29.764,33.996,1155.675,0.0,1.0
2022-04-27,0.76,0.82,0.750001,0.82,6277,30.4,32.8,30.00004,32.8,156.925,0.0,1.0
2022-04-28,0.75,0.786,0.744,0.744,12662,30.0,31.44,29.76,29.76,316.55,0.0,1.0
2022-04-29,0.76,0.795,0.755,0.76,6174,30.4,31.8,30.2,30.4,154.35,0.0,1.0
2022-05-02,0.7465,0.7922,0.744,0.776601,16054,29.86,31.688,29.76,31.06404,401.35,0.0,1.0
2022-05-03,0.744,0.765,0.744,0.744,5286,29.76,30.6,29.76,29.76,132.15,0.0,1.0
2022-05-04,0.772001,0.772001,0.7446,0.7446,5563,30.88004,30.88004,29.784,29.784,139.075,0.0,1.0
2022-05-05,0.74,0.7997,0.74,0.74,17601,29.6,31.988,29.6,29.6,440.025,0.0,1.0
2022-05-06,0.7497,0.7499,0.71,0.7215,12168,29.988,29.996,28.4,28.86,304.2,0.0,1.0
2022-05-09,0.67,0.72,0.67,0.71,20495,26.8,28.8,26.8,28.4,512.375,0.0,1.0
2022-05-10,0.67,0.69,0.67,0.67,50076,26.8,27.6,26.8,26.8,1251.9,0.0,1.0
2022-05-11,0.6523,0.7096,0.6523,0.68995,21564,26.092,28.384,26.092,27.598,539.1,0.0,1.0
2022-05-12,0.66,0.71,0.6495,0.6495,21532,26.4,28.4,25.98,25.98,538.3,0.0,1.0
2022-05-13,0.69,0.7,0.68495,0.7,2325,27.6,28.0,27.398,28.0,58.125,0.0,1.0
2022-05-16,0.7189,0.739699,0.649501,0.649501,24641,28.756,29.58796,25.98004,25.98004,616.025,0.0,1.0
2022-05-17,0.69,0.7,0.67,0.7,16037,27.6,28.0,26.8,28.0,400.925,0.0,1.0
2022-05-18,0.685,0.7,0.6701,0.6702,10447,27.4,28.0,26.804,26.808,261.175,0.0,1.0
2022-05-19,0.685,0.685,0.6801,0.685,1314,27.4,27.4,27.204,27.4,32.85,0.0,1.0
2022-05-20,0.7001,0.7001,0.695501,0.695501,8931,28.004,28.004,27.82004,27.82004,223.275,0.0,1.0
2022-05-23,0.7396,0.7498,0.680001,0.6801,10191,29.584,29.992,27.20004,27.204,254.775,0.0,1.0
2022-05-24,0.68,0.73,0.6496,0.73,28305,27.2,29.2,25.984,29.2,707.625,0.0,1.0
2022-05-25,0.6551,0.6798,0.650101,0.6798,862,26.204,27.192,26.00404,27.192,21.55,0.0,1.0
2022-05-26,0.6893,0.749799,0.6503,0.749799,5660,27.572,29.99196,26.012,29.99196,141.5,0.0,1.0
2022-05-27,0.6808,0.6998,0.6101,0.66,10258,27.232,27.992,24.404,26.4,256.45,0.0,1.0
2022-05-31,0.6988,0.7393,0.6789,0.6789,5313,27.952,29.572,27.156,27.156,132.825,0.0,1.0
2022-06-01,0.67,0.7,0.6698,0.67,10938,26.8,28.0,26.792,26.8,273.45,0.0,1.0
2022-06-02,0.68045,0.68045,0.6489,0.6666,5218,27.218,27.218,25.956,26.664,130.45,0.0,1.0
2022-06-03,0.669849,0.669849,0.669849,0.669849,1292,26.79396,26.79396,26.79396,26.79396,32.3,0.0,1.0
2022-06-06,0.719903,0.73,0.6992,0.6992,11833,28.79612,29.2,27.968,27.968,295.825,0.0,1.0
2022-06-07,0.7177,0.719,0.6305,0.6719,48677,28.708,28.76,25.22,26.876,1216.925,0.0,1.0
2022-06-08,0.71,0.7122,0.6705,0.7122,4164,28.4,28.488,26.82,28.488,104.1,0.0,1.0
2022-06-09,0.69,0.7199,0.6851,0.7199,779,27.6,28.796,27.404,28.796,19.475,0.0,1.0
2022-06-10,0.6803,0.69,0.6311,0.69,11187,27.212,27.6,25.244,27.6,279.675,0.0,1.0
2022-06-13,0.65,0.6502,0.64,0.6501,6901,26.0,26.008,25.6,26.004,172.525,0.0,1.0
2022-06-14,0.6519,0.6519,0.6519,0.6519,335,26.076,26.076,26.076,26.076,8.375,0.0,1.0
2022-06-15,0.66,0.66,0.640001,0.640001,1857,26.4,26.4,25.60004,25.60004,46.425,0.0,1.0
2022-06-16,0.66,0.66,0.6315,0.6599,8700,26.4,26.4,25.26,26.396,217.5,0.0,1.0
2022-06-17,0.6352,0.6476,0.635,0.635,1296,25.408,25.904,25.4,25.4,32.4,0.0,1.0
2022-06-21,0.66,0.66,0.635,0.65,4856,26.4,26.4,25.4,26.0,121.4,0.0,1.0
2022-06-22,0.6501,0.66,0.65,0.6599,2889,26.004,26.4,26.0,26.396,72.225,0.0,1.0
2022-06-23,0.6798,0.6798,0.6312,0.6312,4777,27.192,27.192,25.248,25.248,119.425,0.0,1.0
2022-06-24,0.7082,0.71,0.68,0.68,8404,28.328,28.4,27.2,27.2,210.1,0.0,1.0
2022-06-27,0.695,0.7082,0.68,0.69,46148,27.8,28.328,27.2,27.6,1153.7,0.0,1.0
2022-06-28,0.6989,0.7,0.6624,0.69,2851,27.956,28.0,26.496,27.6,71.275,0.0,1.0
2022-06-29,0.71,0.72,0.6602,0.6602,7054,28.4,28.8,26.408,26.408,176.35,0.0,1.0
2022-06-30,0.68,0.68,0.67,0.6702,2985,27.2,27.2,26.8,26.808,74.625,0.0,1.0
2022-07-01,0.6801,0.6801,0.6702,0.6702,1310,27.204,27.204,26.808,26.808,32.75,0.0,1.0
2022-07-05,0.7199,0.732,0.68,0.6978,80715,28.796,29.28,27.2,27.912,2017.875,0.0,1.0
2022-07-06,0.66,0.7249,0.64,0.7101,66551,26.4,28.996,25.6,28.404,1663.775,0.0,1.0
2022-07-07,0.6725,0.6888,0.65,0.6888,10783,26.9,27.552,26.0,27.552,269.575,0.0,1.0
2022-07-08,0.66,0.6924,0.66,0.67,9015,26.4,27.696,26.4,26.8,225.375,0.0,1.0
2022-07-11,0.6796,0.6857,0.6796,0.6857,1228,27.184,27.428,27.184,27.428,30.7,0.0,1.0
2022-07-12,0.664501,0.6791,0.65,0.66,11612,26.58004,27.164,26.0,26.4,290.3,0.0,1.0
2022-07-13,0.645,0.652051,0.645,0.65,7341,25.8,26.08204,25.8,26.0,183.525,0.0,1.0
2022-07-14,0.623,0.640901,0.621,0.6404,4151,24.92,25.63604,24.84,25.616,103.775,0.0,1.0
2022-07-15,0.6231,0.6231,0.6231,0.6231,315,24.924,24.924,24.924,24.924,7.875,0.0,1.0
2022-07-18,0.622271,0.6475,0.6203,0.6231,13237,24.89084,25.9,24.812,24.924,330.925,0.0,1.0
2022-07-19,0.6215,0.6215,0.6215,0.6215,944,24.86,24.86,24.86,24.86,23.6,0.0,1.0
2022-07-20,0.6261,0.6261,0.619,0.622,14372,25.044,25.044,24.76,24.88,359.3,0.0,1.0
2022-07-21,0.611,0.6261,0.61,0.6261,16761,24.44,25.044,24.4,25.044,419.025,0.0,1.0
2022-07-22,0.6399,0.6399,0.6399,0.6399,534,25.596,25.596,25.596,25.596,13.35,0.0,1.0
2022-07-25,0.621,0.6568,0.621,0.6568,541,24.84,26.272,24.84,26.272,13.525,0.0,1.0
2022-07-26,0.644501,0.649999,0.64,0.64,10896,25.78004,25.99996,25.6,25.6,272.4,0.0,1.0
2022-07-27,0.6416,0.65,0.6111,0.64,24554,25.664,26.0,24.444,25.6,613.85,0.0,1.0
2022-07-28,0.67,0.6986,0.625399,0.63,70788,26.8,27.944,25.01596,25.2,1769.7,0.0,1.0
2022-07-29,0.6367,0.6367,0.601,0.6213,44335,25.468,25.468,24.04,24.852,1108.375,0.0,1.0
2022-08-01,0.605,0.62,0.6006,0.62,17904,24.2,24.8,24.024,24.8,447.6,0.0,1.0
2022-08-02,0.6901,0.78,0.59,0.62,408048,27.604,31.2,23.6,24.8,10201.2,0.0,1.0
2022-08-03,0.7,0.81,0.631,0.7147,417195,28.0,32.4,25.24,28.588,10429.875,0.0,1.0
2022-08-04,0.705199,0.77,0.6713,0.6713,262869,28.20796,30.8,26.852,26.852,6571.725,0.0,1.0
2022-08-05,0.6757,0.7453,0.6501,0.6814,126901,27.028,29.812,26.004,27.256,3172.525,0.0,1.0
2022-08-08,0.72,0.7455,0.6653,0.6653,150283,28.8,29.82,26.612,26.612,3757.075,0.0,1.0
2022-08-09,0.7001,0.7399,0.67,0.716,64594,28.004,29.596,26.8,28.64,1614.85,0.0,1.0
2022-08-10,0.6815,0.6815,0.6611,0.6815,31216,27.26,27.26,26.444,27.26,780.4,0.0,1.0
2022-08-11,0.629349,0.698451,0.62,0.6815,79696,25.17396,27.93804,24.8,27.26,1992.4,0.0,1.0
2022-08-12,0.631,0.631,0.62,0.631,27966,25.24,25.24,24.8,25.24,699.15,0.0,1.0
2022-08-15,0.6609,0.668149,0.631,0.631,11567,26.436,26.72596,25.24,25.24,289.175,0.0,1.0
2022-08-16,0.65,0.6638,0.6212,0.6401,46827,26.0,26.552,24.848,25.604,1170.675,0.0,1.0
2022-08-17,0.63,0.65,0.621,0.65,1257,25.2,26.0,24.84,26.0,31.425,0.0,1.0
2022-08-18,0.6305,0.6399,0.630493,0.630493,15143,25.22,25.596,25.21972,25.21972,378.575,0.0,1.0
2022-08-19,0.620101,0.630551,0.62,0.621776,15258,24.80404,25.22204,24.8,24.87104,381.45,0.0,1.0
2022-08-22,0.615,0.63,0.606,0.63,17793,24.6,25.2,24.24,25.2,444.825,0.0,1.0
2022-08-23,0.62,0.6202,0.62,0.6201,5538,24.8,24.808,24.8,24.804,138.45,0.0,1.0
2022-08-24,0.62,0.62,0.615,0.62,3591,24.8,24.8,24.6,24.8,89.775,0.0,1.0
2022-08-25,0.6108,0.63,0.6107,0.615,9527,24.432,25.2,24.428,24.6,238.175,0.0,1.0
2022-08-26,0.606,0.615,0.605,0.615,11651,24.24,24.6,24.2,24.6,291.275,0.0,1.0
2022-08-29,0.6061,0.6323,0.606,0.6061,8210,24.244,25.292,24.24,24.244,205.25,0.0,1.0
2022-08-30,0.61,0.625,0.61,0.61,8640,24.4,25.0,24.4,24.4,216,0.0,1.0
2022-08-31,0.607,0.607001,0.606101,0.606101,3433,24.28,24.28004,24.24404,24.24404,85.825,0.0,1.0
2022-09-01,0.607,0.6073,0.606,0.606,8065,24.28,24.292,24.24,24.24,201.625,0.0,1.0
2022-09-02,0.616999,0.628,0.606,0.606,2619,24.67996,25.12,24.24,24.24,65.475,0.0,1.0
2022-09-06,0.6131,0.632277,0.613,0.63,13890,24.524,25.29108,24.52,25.2,347.25,0.0,1.0
2022-09-07,0.640101,0.65,0.615,0.615,19673,25.60404,26.0,24.6,24.6,491.825,0.0,1.0
2022-09-08,0.603,0.66,0.5965,0.66,42956,24.12,26.4,23.86,26.4,1073.9,0.0,1.0
2022-09-09,0.59,0.6117,0.59,0.61,37644,23.6,24.468,23.6,24.4,941.1,0.0,1.0
2022-09-12,0.6195,0.6197,0.590001,0.590001,8511,24.78,24.788,23.60004,23.60004,212.775,0.0,1.0
2022-09-13,0.6,0.6248,0.6,0.6194,8039,24.0,24.992,24.0,24.776,200.975,0.0,1.0
2022-09-14,0.594,0.606656,0.594,0.595,13708,23.76,24.26624,23.76,23.8,342.7,0.0,1.0
2022-09-15,0.591,0.600251,0.591,0.600101,3380,23.64,24.01004,23.64,24.00404,84.5,0.0,1.0
2022-09-16,0.585,0.5999,0.582,0.591001,16540,23.4,23.996,23.28,23.64004,413.5,0.0,1.0
2022-09-19,0.607299,0.6199,0.6,0.6199,11123,24.29196,24.796,24.0,24.796,278.075,0.0,1.0
2022-09-20,0.6,0.61,0.6,0.61,5384,24.0,24.4,24.0,24.4,134.6,0.0,1.0
2022-09-21,0.59,0.614999,0.59,0.614999,5836,23.6,24.59996,23.6,24.59996,145.9,0.0,1.0
2022-09-22,0.588469,0.59,0.582801,0.59,4546,23.53876,23.6,23.31204,23.6,113.65,0.0,1.0
2022-09-23,0.5741,0.58,0.5221,0.58,89236,22.964,23.2,20.884,23.2,2230.9,0.0,1.0
2022-09-26,0.5598,0.571851,0.53,0.571851,30119,22.392,22.87404,21.2,22.87404,752.975,0.0,1.0
2022-09-27,0.5497,0.5497,0.5213,0.5213,1530,21.988,21.988,20.852,20.852,38.25,0.0,1.0
2022-09-28,0.4977,0.5255,0.46,0.521301,38848,19.908,21.02,18.4,20.85204,971.2,0.0,1.0
2022-09-29,0.510099,0.5105,0.486,0.486,8098,20.40396,20.42,19.44,19.44,202.45,0.0,1.0
2022-09-30,0.510099,0.510099,0.510099,0.510099,119,20.40396,20.40396,20.40396,20.40396,2.975,0.0,1.0
2022-10-03,0.5025,0.5025,0.48,0.4801,21516,20.1,20.1,19.2,19.204,537.9,0.0,1.0
2022-10-04,0.48,0.5,0.48,0.5,10297,19.2,20.0,19.2,20.0,257.425,0.0,1.0
2022-10-05,0.480101,0.504101,0.48,0.504101,1385,19.20404,20.16404,19.2,20.16404,34.625,0.0,1.0
2022-10-06,0.49,0.504,0.49,0.504,319,19.6,20.16,19.6,20.16,7.975,0.0,1.0
2022-10-07,0.49,0.490101,0.49,0.490101,1959,19.6,19.60404,19.6,19.60404,48.975,0.0,1.0
2022-10-10,0.49,0.4968,0.49,0.4901,3265,19.6,19.872,19.6,19.604,81.625,0.0,1.0
2022-10-11,0.49,0.5075,0.49,0.490101,639,19.6,20.3,19.6,19.60404,15.975,0.0,1.0
2022-10-12,0.5,0.506899,0.49,0.506899,1938,20.0,20.27596,19.6,20.27596,48.45,0.0,1.0
2022-10-13,0.481,0.5047,0.481,0.5047,13327,19.24,20.188,19.24,20.188,333.175,0.0,1.0
2022-10-14,0.481,0.4901,0.481,0.4901,1309,19.24,19.604,19.24,19.604,32.725,0.0,1.0
2022-10-17,0.49654,0.4999,0.4827,0.4827,1732,19.8616,19.996,19.308,19.308,43.3,0.0,1.0
2022-10-18,0.514,0.514,0.49,0.5,22678,20.56,20.56,19.6,20.0,566.95,0.0,1.0
2022-10-19,0.51,0.5189,0.5099,0.5189,3729,20.4,20.756,20.396,20.756,93.225,0.0,1.0
2022-10-20,0.509,0.509,0.493259,0.4971,8013,20.36,20.36,19.73036,19.884,200.325,0.0,1.0
2022-10-21,0.48,0.4959,0.48,0.4959,16477,19.2,19.836,19.2,19.836,411.925,0.0,1.0
2022-10-24,0.472,0.5016,0.472,0.5016,6434,18.88,20.064,18.88,20.064,160.85,0.0,1.0
2022-10-25,0.4723,0.4723,0.472,0.472,2050,18.892,18.892,18.88,18.88,51.25,0.0,1.0
2022-10-26,0.473,0.483449,0.472,0.472,12580,18.92,19.33796,18.88,18.88,314.5,0.0,1.0
2022-10-27,0.4801,0.4899,0.4801,0.480101,1979,19.204,19.596,19.204,19.20404,49.475,0.0,1.0
2022-10-28,0.48,0.481501,0.473,0.4801,16678,19.2,19.26004,18.92,19.204,416.95,0.0,1.0
2022-10-31,0.4801,0.4801,0.4801,0.4801,913,19.204,19.204,19.204,19.204,22.825,0.0,1.0
2022-11-01,0.461001,0.4731,0.461001,0.4731,5880,18.44004,18.924,18.44004,18.924,147,0.0,1.0
2022-11-02,0.46,0.470751,0.46,0.47,4724,18.4,18.83004,18.4,18.8,118.1,0.0,1.0
2022-11-03,0.46,0.48,0.46,0.479999,1402,18.4,19.2,18.4,19.19996,35.05,0.0,1.0
2022-11-04,0.48,0.48,0.477675,0.477675,6511,19.2,19.2,19.107,19.107,162.775,0.0,1.0
2022-11-07,0.4599,0.4999,0.4599,0.4961,5544,18.396,19.996,18.396,19.844,138.6,0.0,1.0
2022-11-08,0.449,0.4503,0.444,0.45,5167,17.96,18.012,17.76,18.0,129.175,0.0,1.0
2022-11-09,0.442,0.465,0.442,0.449101,8254,17.68,18.6,17.68,17.96404,206.35,0.0,1.0
2022-11-10,0.4301,0.4411,0.4246,0.441,16447,17.204,17.644,16.984,17.64,411.175,0.0,1.0
2022-11-11,0.4151,0.43,0.41005,0.43,32429,16.604,17.2,16.402,17.2,810.725,0.0,1.0
2022-11-14,0.424499,0.4358,0.424499,0.4358,1424,16.97996,17.432,16.97996,17.432,35.6,0.0,1.0
2022-11-15,0.4278,0.4301,0.4256,0.429,13798,17.112,17.204,17.024,17.16,344.95,0.0,1.0
2022-11-16,0.4255,0.428,0.4255,0.4279,7649,17.02,17.12,17.02,17.116,191.225,0.0,1.0
2022-11-17,0.425,0.4301,0.425,0.43,4061,17.0,17.204,17.0,17.2,101.525,0.0,1.0
2022-11-18,0.42,0.425601,0.42,0.425601,6171,16.8,17.02404,16.8,17.02404,154.275,0.0,1.0
2022-11-21,0.422551,0.422551,0.41201,0.41201,765,16.90204,16.90204,16.4804,16.4804,19.125,0.0,1.0
2022-11-22,0.411,0.4211,0.411,0.421051,12019,16.44,16.844,16.44,16.84204,300.475,0.0,1.0
2022-11-23,0.4218,0.4229,0.399,0.399,15871,16.872,16.916,15.96,15.96,396.775,0.0,1.0
2022-11-25,0.415,0.422,0.415,0.422,872,16.6,16.88,16.6,16.88,21.8,0.0,1.0
2022-11-28,0.403,0.4149,0.39,0.4,11427,16.12,16.596,15.6,16.0,285.675,0.0,1.0
2022-11-29,0.41,0.4221,0.402,0.402,1278,16.4,16.884,16.08,16.08,31.95,0.0,1.0
2022-11-30,0.4053,0.4219,0.391001,0.4219,7097,16.212,16.876,15.64004,16.876,177.425,0.0,1.0
2022-12-01,0.4,0.42,0.391,0.4199,25290,16.0,16.8,15.64,16.796,632.25,0.0,1.0
2022-12-02,0.419,0.42,0.38,0.38,17276,16.76,16.8,15.2,15.2,431.9,0.0,1.0
2022-12-05,0.41,0.4191,0.390099,0.41,20710,16.4,16.764,15.60396,16.4,517.75,0.0,1.0
2022-12-06,0.3913,0.4,0.391,0.4,7185,15.652,16.0,15.64,16.0,179.625,0.0,1.0
2022-12-07,0.3769,0.3948,0.3255,0.391,35519,15.076,15.792,13.02,15.64,887.975,0.0,1.0
2022-12-08,0.376,0.3997,0.341,0.341,10504,15.04,15.988,13.64,13.64,262.6,0.0,1.0
2022-12-09,0.3701,0.404,0.37,0.4039,23329,14.804,16.16,14.8,16.156,583.225,0.0,1.0
2022-12-12,0.3945,0.3946,0.3691,0.3819,13639,15.78,15.784,14.764,15.276,340.975,0.0,1.0
2022-12-13,0.38,0.394,0.38,0.393899,7610,15.2,15.76,15.2,15.75596,190.25,0.0,1.0
2022-12-14,0.371,0.3946,0.35,0.373,39768,14.84,15.784,14.0,14.92,994.2,0.0,1.0
2022-12-15,0.3606,0.3818,0.3545,0.372,12792,14.424,15.272,14.18,14.88,319.8,0.0,1.0
2022-12-16,0.3729,0.3729,0.3561,0.364501,1969,14.916,14.916,14.244,14.58004,49.225,0.0,1.0
2022-12-19,0.375,0.381001,0.3719,0.372,4495,15.0,15.24004,14.876,14.88,112.375,0.0,1.0
2022-12-20,0.38,0.384,0.3661,0.379409,2980,15.2,15.36,14.644,15.17636,74.5,0.0,1.0
2022-12-21,0.373999,0.374001,0.368,0.368,3754,14.95996,14.96004,14.72,14.72,93.85,0.0,1.0
2022-12-22,0.350101,0.357,0.35,0.356,25806,14.00404,14.28,14.0,14.24,645.15,0.0,1.0
2022-12-23,0.358101,0.369,0.3501,0.353,13771,14.32404,14.76,14.004,14.12,344.275,0.0,1.0
2022-12-27,0.3551,0.36,0.35,0.36,5683,14.204,14.4,14.0,14.4,142.075,0.0,1.0
2022-12-28,0.368,0.368,0.351,0.36,20975,14.72,14.72,14.04,14.4,524.375,0.0,1.0
2022-12-29,0.3701,0.3701,0.36,0.368,9914,14.804,14.804,14.4,14.72,247.85,0.0,1.0
2022-12-30,0.377001,0.384,0.37,0.37,23911,15.08004,15.36,14.8,14.8,597.775,0.0,1.0
2023-01-03,0.36005,0.3958,0.36,0.3958,28411,14.402,15.832,14.4,15.832,710.275,0.0,1.0
2023-01-04,0.3836,0.3836,0.3581,0.3581,2674,15.344,15.344,14.324,14.324,66.85,0.0,1.0
2023-01-05,0.45,0.4539,0.3836,0.3836,136002,18.0,18.156,15.344,15.344,3400.05,0.0,1.0
2023-01-06,0.4181,0.46,0.41,0.45,27705,16.724,18.4,16.4,18.0,692.625,0.0,1.0
2023-01-09,0.42,0.4561,0.42,0.44955,14649,16.8,18.244,16.8,17.982,366.225,0.0,1.0
2023-01-10,0.42,0.42,0.42,0.42,4176,16.8,16.8,16.8,16.8,104.4,0.0,1.0
2023-01-11,0.4496,0.4547,0.432301,0.441,8065,17.984,18.188,17.29204,17.64,201.625,0.0,1.0
2023-01-12,0.455,0.455,0.44,0.4539,15616,18.2,18.2,17.6,18.156,390.4,0.0,1.0
2023-01-13,0.442001,0.46,0.4407,0.46,11607,17.68004,18.4,17.628,18.4,290.175,0.0,1.0
2023-01-17,0.4305,0.4585,0.41,0.434,67588,17.22,18.34,16.4,17.36,1689.7,0.0,1.0
2023-01-18,0.42,0.4319,0.42,0.43,20532,16.8,17.276,16.8,17.2,513.3,0.0,1.0
2023-01-19,0.444,0.4448,0.421,0.43,7324,17.76,17.792,16.84,17.2,183.1,0.0,1.0
2023-01-20,0.4409,0.4583,0.425,0.4583,10488,17.636,18.332,17.0,18.332,262.2,0.0,1.0
2023-01-23,0.441399,0.455,0.425,0.455,2571,17.65596,18.2,17.0,18.2,64.275,0.0,1.0
2023-01-24,0.43,0.435501,0.425,0.435501,7827,17.2,17.42004,17.0,17.42004,195.675,0.0,1.0
2023-01-25,0.44,0.44,0.426,0.426,6790,17.6,17.6,17.04,17.04,169.75,0.0,1.0
2023-01-26,0.44,0.4548,0.435,0.4542,31703,17.6,18.192,17.4,18.168,792.575,0.0,1.0
2023-01-27,0.43,0.4536,0.426,0.426,9050,17.2,18.144,17.04,17.04,226.25,0.0,1.0
2023-01-30,0.44,0.4464,0.430101,0.432,24738,17.6,17.856,17.20404,17.28,618.45,0.0,1.0
2023-01-31,0.539,0.539,0.446999,0.455,164124,21.56,21.56,17.87996,18.2,4103.1,0.0,1.0
2023-02-01,0.606,0.62,0.512,0.5378,130975,24.24,24.8,20.48,21.512,3274.375,0.0,1.0
2023-02-02,0.6789,0.74,0.6496,0.694,372900,27.156,29.6,25.984,27.76,9322.5,0.0,1.0
2023-02-03,0.626,0.699,0.591,0.699,116907,25.04,27.96,23.64,27.96,2922.675,0.0,1.0
2023-02-06,0.68,0.68,0.57,0.63,25124,27.2,27.2,22.8,25.2,628.1,0.0,1.0
2023-02-07,0.699,0.699,0.6694,0.68,22316,27.96,27.96,26.776,27.2,557.9,0.0,1.0
2023-02-08,0.65,0.6879,0.6401,0.6879,79382,26.0,27.516,25.604,27.516,1984.55,0.0,1.0
2023-02-09,0.71,0.780451,0.65,0.65,155633,28.4,31.21804,26.0,26.0,3890.825,0.0,1.0
2023-02-10,0.75,0.75,0.68,0.706,26926,30.0,30.0,27.2,28.24,673.15,0.0,1.0
2023-02-13,0.8101,0.82,0.73,0.75,134665,32.404,32.8,29.2,30.0,3366.625,0.0,1.0
2023-02-14,0.8,0.8289,0.7709,0.8289,38882,32.0,33.156,30.836,33.156,972.05,0.0,1.0
2023-02-15,0.83,0.84,0.8062,0.81,45773,33.2,33.6,32.248,32.4,1144.325,0.0,1.0
2023-02-16,0.839999,0.839999,0.8,0.83,18146,33.59996,33.59996,32.0,33.2,453.65,0.0,1.0
2023-02-17,0.8255,0.84,0.811,0.84,10402,33.02,33.6,32.44,33.6,260.05,0.0,1.0
2023-02-21,0.82,0.84,0.81,0.8101,8137,32.8,33.6,32.4,32.404,203.425,0.0,1.0
2023-02-22,0.8011,0.84,0.8,0.8287,16022,32.044,33.6,32.0,33.148,400.55,0.0,1.0
2023-02-23,0.7324,0.8046,0.716,0.803,52514,29.296,32.184,28.64,32.12,1312.85,0.0,1.0
2023-02-24,0.62,0.75,0.5862,0.7163,42133,24.8,30.0,23.448,28.652,1053.325,0.0,1.0
2023-02-27,0.7,0.73555,0.671699,0.674,16810,28.0,29.422,26.86796,26.96,420.25,0.0,1.0
2023-02-28,0.7399,0.7733,0.68,0.7733,495298,29.596,30.932,27.2,30.932,12382.45,0.0,1.0
2023-03-01,0.83,0.88,0.741,0.745001,227701,33.2,35.2,29.64,29.80004,5692.525,0.0,1.0
2023-03-02,0.86,0.87,0.79,0.79,44174,34.4,34.8,31.6,31.6,1104.35,0.0,1.0
2023-03-03,0.83,0.85,0.81,0.849999,37182,33.2,34.0,32.4,33.99996,929.55,0.0,1.0
2023-03-06,0.83,0.85,0.83,0.83,34223,33.2,34.0,33.2,33.2,855.575,0.0,1.0
2023-03-07,0.83,0.835,0.8,0.83,10147,33.2,33.4,32.0,33.2,253.675,0.0,1.0
2023-03-08,0.82,0.835,0.78,0.82,32040,32.8,33.4,31.2,32.8,801,0.0,1.0
2023-03-09,0.81,0.8289,0.7601,0.8289,18421,32.4,33.156,30.404,33.156,460.525,0.0,1.0
2023-03-10,0.81,0.81,0.7101,0.7101,2332,32.4,32.4,28.404,28.404,58.3,0.0,1.0
2023-03-13,0.79,0.81,0.720101,0.771,22182,31.6,32.4,28.80404,30.84,554.55,0.0,1.0
2023-03-14,0.76,0.795,0.7395,0.795,11087,30.4,31.8,29.58,31.8,277.175,0.0,1.0
2023-03-15,0.66,0.77,0.65,0.77,33130,26.4,30.8,26.0,30.8,828.25,0.0,1.0
2023-03-16,0.653,0.7,0.645,0.7,34290,26.12,28.0,25.8,28.0,857.25,0.0,1.0
2023-03-17,0.648,0.653,0.62,0.6261,17740,25.92,26.12,24.8,25.044,443.5,0.0,1.0
2023-03-20,0.63,0.6409,0.62,0.62,10514,25.2,25.636,24.8,24.8,262.85,0.0,1.0
2023-03-21,0.62,0.627,0.602,0.627,18673,24.8,25.08,24.08,25.08,466.825,0.0,1.0
2023-03-22,0.62,0.62,0.61,0.61,19903,24.8,24.8,24.4,24.4,497.575,0.0,1.0
2023-03-23,0.62,0.62,0.581,0.6125,42057,24.8,24.8,23.24,24.5,1051.425,0.0,1.0
2023-03-24,0.61,0.63,0.581,0.63,7620,24.4,25.2,23.24,25.2,190.5,0.0,1.0
2023-03-27,0.6,0.605,0.5811,0.605,4825,24.0,24.2,23.244,24.2,120.625,0.0,1.0
2023-03-28,0.6069,0.621501,0.591,0.591,6325,24.276,24.86004,23.64,23.64,158.125,0.0,1.0
2023-03-29,0.5801,0.6,0.55,0.581,50157,23.204,24.0,22.0,23.24,1253.925,0.0,1.0
2023-03-30,0.56,0.58,0.555501,0.58,7239,22.4,23.2,22.22004,23.2,180.975,0.0,1.0
2023-03-31,0.6199,0.6429,0.54,0.54,95251,24.796,25.716,21.6,21.6,2381.275,0.0,1.0
2023-04-03,2.7519,3.9,2.3001,2.41,118576,22.0152,31.2,18.4008,19.28,14822,0.0,0.2
2023-04-04,2.5201,2.73,2.51,2.73,9221,20.1608,21.84,20.08,21.84,1152.625,0.0,1.0
2023-04-05,2.19,2.49,2.1701,2.49,9193,17.52,19.92,17.3608,19.92,1149.125,0.0,1.0
2023-04-06,2.35,2.53,2.312,2.3455,4341,18.8,20.24,18.496,18.764,542.625,0.0,1.0
2023-04-10,2.29,2.4499,2.1601,2.27,3103,18.32,19.5992,17.2808,18.16,387.875,0.0,1.0
2023-04-11,2.31,2.4142,2.292,2.292,2022,18.48,19.3136,18.336,18.336,252.75,0.0,1.0
2023-04-12,2.17,2.3599,2.16,2.29,10326,17.36,18.8792,17.28,18.32,1290.75,0.0,1.0
2023-04-13,2.27,2.328,2.27,2.28,3932,18.16,18.624,18.16,18.24,491.5,0.0,1.0
2023-04-14,2.13,3.0,2.12,2.91,58741,17.04,24.0,16.96,23.28,7342.625,0.0,1.0
2023-04-17,2.38,2.56,2.23,2.32,26492,19.04,20.48,17.84,18.56,3311.5,0.0,1.0
2023-04-18,2.215,2.4545,2.2,2.4545,38275,17.72,19.636,17.6,19.636,4784.375,0.0,1.0
2023-04-19,2.14,2.35,2.06,2.34,8186,17.12,18.8,16.48,18.72,1023.25,0.0,1.0
2023-04-20,2.05,2.2625,2.05,2.14,16698,16.4,18.1,16.4,17.12,2087.25,0.0,1.0
2023-04-21,1.82,2.0828,1.7808,2.0,18128,14.56,16.6624,14.2464,16.0,2266,0.0,1.0
2023-04-24,1.7527,1.8097,1.75,1.77,4162,14.0216,14.4776,14.0,14.16,520.25,0.0,1.0
2023-04-25,1.75,1.78,1.75,1.755,3805,14.0,14.24,14.0,14.04,475.625,0.0,1.0
2023-04-26,1.7519,1.88,1.75,1.8,35696,14.0152,15.04,14.0,14.4,4462,0.0,1.0
2023-04-27,1.7501,1.7501,1.7501,1.7501,528,14.0008,14.0008,14.0008,14.0008,66,0.0,1.0
2023-04-28,2.295,2.498,1.75,1.76,89279,18.36,19.984,14.0,14.08,11159.875,0.0,1.0
2023-05-01,3.21,3.77,2.031,2.3,321159,25.68,30.16,16.248,18.4,40144.875,0.0,1.0
2023-05-02,2.52,3.2,2.2608,3.0,44374,20.16,25.6,18.0864,24.0,5546.75,0.0,1.0
2023-05-03,2.595,2.845,2.3601,2.3601,26752,20.76,22.76,18.8808,18.8808,3344,0.0,1.0
2023-05-04,2.49,2.6599,2.4401,2.64,3462,19.92,21.2792,19.5208,21.12,432.75,0.0,1.0
2023-05-05,2.59,2.59,2.5101,2.59,4098,20.72,20.72,20.0808,20.72,512.25,0.0,1.0
2023-05-08,2.65,2.66,2.52,2.52,1200,21.2,21.28,20.16,20.16,150,0.0,1.0
2023-05-09,2.35,2.74,2.31,2.56,8783,18.8,21.92,18.48,20.48,1097.875,0.0,1.0
2023-05-10,2.4,2.55,2.26,2.55,3825,19.2,20.4,18.08,20.4,478.125,0.0,1.0
2023-05-11,2.38,2.495,2.28,2.28,4045,19.04,19.96,18.24,18.24,505.625,0.0,1.0
2023-05-12,2.29,2.33,2.03,2.32,8819,18.32,18.64,16.24,18.56,1102.375,0.0,1.0
2023-05-15,2.23,2.36,2.22,2.26,11182,17.84,18.88,17.76,18.08,1397.75,0.0,1.0
2023-05-16,2.24,2.5,2.23,2.23,3076,17.92,20.0,17.84,17.84,384.5,0.0,1.0
2023-05-17,2.2798,2.49,2.2798,2.49,1954,18.2384,19.92,18.2384,19.92,244.25,0.0,1.0
2023-05-18,2.3,2.3392,2.28,2.28,1957,18.4,18.7136,18.24,18.24,244.625,0.0,1.0
2023-05-19,2.3,2.4,2.18,2.35,8497,18.4,19.2,17.44,18.8,1062.125,0.0,1.0
2023-05-22,2.3,2.3,2.2,2.3,1627,18.4,18.4,17.6,18.4,203.375,0.0,1.0
2023-05-23,2.3,2.3,2.3,2.3,154,18.4,18.4,18.4,18.4,19.25,0.0,1.0
2023-05-24,2.27,2.27,2.1075,2.1075,4538,18.16,18.16,16.86,16.86,567.25,0.0,1.0
2023-05-25,2.13,2.19,2.11,2.11,2489,17.04,17.52,16.88,16.88,311.125,0.0,1.0
2023-05-26,2.01,2.1287,2.01,2.106,2247,16.08,17.0296,16.08,16.848,280.875,0.0,1.0
2023-05-30,2.02,2.1945,2.02,2.02,1216,16.16,17.556,16.16,16.16,152,0.0,1.0
2023-05-31,2.01,2.05,2.01,2.0475,1394,16.08,16.4,16.08,16.38,174.25,0.0,1.0
2023-06-01,2.07,2.0932,2.01,2.0932,3174,16.56,16.7456,16.08,16.7456,396.75,0.0,1.0
2023-06-02,1.95,2.05,1.95,2.04,15769,15.6,16.4,15.6,16.32,1971.125,0.0,1.0
2023-06-05,1.95,1.95,1.95,1.95,246,15.6,15.6,15.6,15.6,30.75,0.0,1.0
2023-06-06,2.0134,2.09,2.0134,2.09,1566,16.1072,16.72,16.1072,16.72,195.75,0.0,1.0
2023-06-07,2.0249,2.0599,1.96,2.03,2914,16.1992,16.4792,15.68,16.24,364.25,0.0,1.0
2023-06-08,2.0044,2.0044,1.95,1.97,2043,16.0352,16.0352,15.6,15.76,255.375,0.0,1.0
2023-06-09,1.86,2.0032,1.8598,2.0032,6088,14.88,16.0256,14.8784,16.0256,761,0.0,1.0
2023-06-12,1.8755,1.9157,1.8755,1.9157,1450,15.004,15.3256,15.004,15.3256,181.25,0.0,1.0
2023-06-13,1.89,1.91,1.89,1.89,2777,15.12,15.28,15.12,15.12,347.125,0.0,1.0
2023-06-14,1.9599,1.9599,1.8684,1.9159,8656,15.6792,15.6792,14.9472,15.3272,1082,0.0,1.0
2023-06-15,1.9433,1.96,1.9,1.92,6035,15.5464,15.68,15.2,15.36,754.375,0.0,1.0
2023-06-16,1.92,1.92,1.88,1.88,2462,15.36,15.36,15.04,15.04,307.75,0.0,1.0
2023-06-20,2.07,2.07,1.92,1.92,3588,16.56,16.56,15.36,15.36,448.5,0.0,1.0
2023-06-21,2.061,2.1257,2.03,2.07,1256,16.488,17.0056,16.24,16.56,157,0.0,1.0
2023-06-22,1.9301,2.26,1.9301,2.05,17761,15.4408,18.08,15.4408,16.4,2220.125,0.0,1.0
2023-06-23,1.96,2.03,1.96,2.03,1662,15.68,16.24,15.68,16.24,207.75,0.0,1.0
2023-06-26,1.96,2.09,1.96,2.09,1686,15.68,16.72,15.68,16.72,210.75,0.0,1.0
2023-06-27,2.0682,2.08,1.96,1.96,5946,16.5456,16.64,15.68,15.68,743.25,0.0,1.0
2023-06-28,1.9501,2.08,1.9501,2.06,1881,15.6008,16.64,15.6008,16.48,235.125,0.0,1.0
2023-06-29,2.035,2.07,1.96,1.96,850,16.28,16.56,15.68,15.68,106.25,0.0,1.0
2023-06-30,2.0,2.0,1.9615,1.9615,1145,16.0,16.0,15.692,15.692,143.125,0.0,1.0
2023-07-03,2.0,2.0,2.0,2.0,164,16.0,16.0,16.0,16.0,20.5,0.0,1.0
2023-07-05,2.04,2.08,1.95,2.08,1378,16.32,16.64,15.6,16.64,172.25,0.0,1.0
2023-07-06,2.2,2.25,1.9782,2.25,14775,17.6,18.0,15.8256,18.0,1846.875,0.0,1.0
2023-07-07,2.16,2.2,2.05,2.2,8200,17.28,17.6,16.4,17.6,1025,0.0,1.0
2023-07-10,2.13,2.13,2.0563,2.1256,1180,17.04,17.04,16.4504,17.0048,147.5,0.0,1.0
2023-07-11,2.07,2.07,2.07,2.07,694,16.56,16.56,16.56,16.56,86.75,0.0,1.0
2023-07-12,2.0899,2.0899,1.97,2.0262,4868,16.7192,16.7192,15.76,16.2096,608.5,0.0,1.0
2023-07-13,2.1,2.1,2.1,2.1,365,16.8,16.8,16.8,16.8,45.625,0.0,1.0
2023-07-14,1.97,1.97,1.96,1.96,426,15.76,15.76,15.68,15.68,53.25,0.0,1.0
2023-07-17,2.07,2.09,2.0,2.09,845,16.56,16.72,16.0,16.72,105.625,0.0,1.0
2023-07-18,2.0999,2.0999,1.99,2.02,1377,16.7992,16.7992,15.92,16.16,172.125,0.0,1.0
2023-07-19,1.98,1.98,1.98,1.98,236,15.84,15.84,15.84,15.84,29.5,0.0,1.0
2023-07-20,1.99,2.01,1.9773,2.01,8201,15.92,16.08,15.8184,16.08,1025.125,0.0,1.0
2023-07-21,1.96,1.97,1.96,1.9601,1728,15.68,15.76,15.68,15.6808,216,0.0,1.0
2023-07-24,1.98,1.98,1.9,1.97,3189,15.84,15.84,15.2,15.76,398.625,0.0,1.0
2023-07-25,1.9273,1.9273,1.9273,1.9273,423,15.4184,15.4184,15.4184,15.4184,52.875,0.0,1.0
2023-07-26,2.02,2.02,2.02,2.02,729,16.16,16.16,16.16,16.16,91.125,0.0,1.0
2023-07-27,2.07,2.07,2.07,2.07,671,16.56,16.56,16.56,16.56,83.875,0.0,1.0
2023-07-28,1.96,2.0879,1.96,2.0879,1194939,15.68,16.7032,15.68,16.7032,149367.375,0.0,1.0
2023-07-31,2.42,2.7499,2.35,2.62,2607581,19.36,21.9992,18.8,20.96,325947.625,0.0,1.0
2023-08-01,2.34,2.55,2.12,2.39,194700,18.72,20.4,16.96,19.12,24337.5,0.0,1.0
2023-08-02,2.8,3.45,2.1201,2.19,464603,22.4,27.6,16.9608,17.52,58075.375,0.0,1.0
2023-08-03,2.5,2.9,2.5,2.6,76002,20.0,23.2,20.0,20.8,9500.25,0.0,1.0
2023-08-04,2.51,2.86,2.5,2.51,36846,20.08,22.88,20.0,20.08,4605.75,0.0,1.0
2023-08-07,2.31,2.65,2.31,2.45,18517,18.48,21.2,18.48,19.6,2314.625,0.0,1.0
2023-08-08,2.18,2.42,2.18,2.36,6205,17.44,19.36,17.44,18.88,775.625,0.0,1.0
2023-08-09,2.31,2.3724,2.2,2.204,4579,18.48,18.9792,17.6,17.632,572.375,0.0,1.0
2023-08-10,2.21,2.35,2.21,2.21,2465,17.68,18.8,17.68,17.68,308.125,0.0,1.0
2023-08-11,2.17,2.36,2.17,2.2397,4520,17.36,18.88,17.36,17.9176,565,0.0,1.0
2023-08-14,2.09,2.135,2.02,2.12,9358,16.72,17.08,16.16,16.96,1169.75,0.0,1.0
2023-08-15,2.18,2.42,2.15,2.18,14119,17.44,19.36,17.2,17.44,1764.875,0.0,1.0
2023-08-16,2.07,2.22,2.06,2.17,15754,16.56,17.76,16.48,17.36,1969.25,0.0,1.0
2023-08-17,2.05,2.0722,2.03,2.03,4387,16.4,16.5776,16.24,16.24,548.375,0.0,1.0
2023-08-18,1.91,2.12,1.91,2.04,22759,15.28,16.96,15.28,16.32,2844.875,0.0,1.0
2023-08-21,1.96,2.0862,1.83,1.92,12377,15.68,16.6896,14.64,15.36,1547.125,0.0,1.0
2023-08-22,1.96,2.1375,1.95,2.1375,4749,15.68,17.1,15.6,17.1,593.625,0.0,1.0
2023-08-23,1.9724,2.01,1.88,1.88,10071,15.7792,16.08,15.04,15.04,1258.875,0.0,1.0
2023-08-24,1.96,2.07,1.87,2.02,6575,15.68,16.56,14.96,16.16,821.875,0.0,1.0
2023-08-25,1.99,2.06,1.88,1.88,3460,15.92,16.48,15.04,15.04,432.5,0.0,1.0
2023-08-28,1.88,2.029,1.85,1.99,5836,15.04,16.232,14.8,15.92,729.5,0.0,1.0
2023-08-29,1.97,1.98,1.9,1.9,2711,15.76,15.84,15.2,15.2,338.875,0.0,1.0
2023-08-30,2.0,2.0,1.8754,1.8754,536,16.0,16.0,15.0032,15.0032,67,0.0,1.0
2023-08-31,1.88,1.9776,1.83,1.83,645,15.04,15.8208,14.64,14.64,80.625,0.0,1.0
2023-09-01,1.94,2.02,1.88,2.0,3997,15.52,16.16,15.04,16.0,499.625,0.0,1.0
2023-09-05,1.92,2.07,1.9091,2.07,4485,15.36,16.56,15.2728,16.56,560.625,0.0,1.0
2023-09-06,1.94,1.99,1.93,1.93,2331,15.52,15.92,15.44,15.44,291.375,0.0,1.0
2023-09-07,1.91,1.9995,1.91,1.9127,4043,15.28,15.996,15.28,15.3016,505.375,0.0,1.0
2023-09-08,1.86,2.03,1.86,2.03,7382,14.88,16.24,14.88,16.24,922.75,0.0,1.0
2023-09-11,1.88,1.95,1.86,1.95,4625,15.04,15.6,14.88,15.6,578.125,0.0,1.0
2023-09-12,1.83,1.9322,1.83,1.88,6417,14.64,15.4576,14.64,15.04,802.125,0.0,1.0
2023-09-13,1.86,1.91,1.84,1.86,10145,14.88,15.28,14.72,14.88,1268.125,0.0,1.0
2023-09-14,1.83,1.9053,1.83,1.83,2945,14.64,15.2424,14.64,14.64,368.125,0.0,1.0
2023-09-15,1.89,1.92,1.82,1.85,5645,15.12,15.36,14.56,14.8,705.625,0.0,1.0
2023-09-18,1.8201,1.87,1.8201,1.87,750,14.5608,14.96,14.5608,14.96,93.75,0.0,1.0
2023-09-19,1.9,1.9119,1.9,1.9119,1753,15.2,15.2952,15.2,15.2952,219.125,0.0,1.0
2023-09-20,1.9,1.9,1.9,1.9,3483,15.2,15.2,15.2,15.2,435.375,0.0,1.0
2023-09-21,1.95,1.95,1.83,1.83,1229,15.6,15.6,14.64,14.64,153.625,0.0,1.0
2023-09-22,1.83,1.85,1.83,1.83,3159,14.64,14.8,14.64,14.64,394.875,0.0,1.0
2023-09-25,1.83,1.83,1.83,1.83,23,14.64,14.64,14.64,14.64,2.875,0.0,1.0
2023-09-26,1.85,1.95,1.85,1.95,1515,14.8,15.6,14.8,15.6,189.375,0.0,1.0
2023-09-27,1.87,1.94,1.87,1.94,1200,14.96,15.52,14.96,15.52,150,0.0,1.0
2023-09-28,1.8501,1.8501,1.84,1.84,817,14.8008,14.8008,14.72,14.72,102.125,0.0,1.0
2023-09-29,1.9216,1.9216,1.9216,1.9216,1442,15.3728,15.3728,15.3728,15.3728,180.25,0.0,1.0
2023-10-02,1.85,1.85,1.85,1.85,611,14.8,14.8,14.8,14.8,76.375,0.0,1.0
2023-10-03,1.7,1.8926,1.61,1.8926,15507,13.6,15.1408,12.88,15.1408,1938.375,0.0,1.0
2023-10-04,1.7,1.7,1.7,1.7,344,13.6,13.6,13.6,13.6,43,0.0,1.0
2023-10-05,1.8642,1.8642,1.74,1.78,2079,14.9136,14.9136,13.92,14.24,259.875,0.0,1.0
2023-10-06,1.7495,1.83,1.7495,1.7501,5169,13.996,14.64,13.996,14.0008,646.125,0.0,1.0
2023-10-09,1.75,1.75,1.75,1.75,625,14.0,14.0,14.0,14.0,78.125,0.0,1.0
2023-10-10,1.7106,1.7106,1.71,1.71,1612,13.6848,13.6848,13.68,13.68,201.5,0.0,1.0
2023-10-11,1.7106,1.7106,1.7106,1.7106,717,13.6848,13.6848,13.6848,13.6848,89.625,0.0,1.0
2023-10-12,1.62,1.79,1.62,1.79,2858,12.96,14.32,12.96,14.32,357.25,0.0,1.0
2023-10-13,1.7,1.7,1.7,1.7,316,13.6,13.6,13.6,13.6,39.5,0.0,1.0
2023-10-16,1.7999,1.7999,1.71,1.71,1187,14.3992,14.3992,13.68,13.68,148.375,0.0,1.0
2023-10-17,1.7999,1.7999,1.7999,1.7999,92,14.3992,14.3992,14.3992,14.3992,11.5,0.0,1.0
2023-10-18,1.75,1.75,1.71,1.72,1306,14.0,14.0,13.68,13.76,163.25,0.0,1.0
2023-10-19,1.78,1.78,1.7625,1.7625,907,14.24,14.24,14.1,14.1,113.375,0.0,1.0
2023-10-20,1.71,1.74,1.63,1.63,1117,13.68,13.92,13.04,13.04,139.625,0.0,1.0
2023-10-23,1.7,1.71,1.7,1.7099,1762,13.6,13.68,13.6,13.6792,220.25,0.0,1.0
2023-10-24,1.63,1.63,1.63,1.63,526,13.04,13.04,13.04,13.04,65.75,0.0,1.0
2023-10-25,1.69,1.73,1.66,1.73,1564,13.52,13.84,13.28,13.84,195.5,0.0,1.0
2023-10-26,1.6849,1.6849,1.6849,1.6849,353,13.4792,13.4792,13.4792,13.4792,44.125,0.0,1.0
2023-10-27,1.6849,1.6849,1.6849,1.6849,127,13.4792,13.4792,13.4792,13.4792,15.875,0.0,1.0
2023-10-30,1.6849,1.6849,1.6849,1.6849,4,13.4792,13.4792,13.4792,13.4792,0.5,0.0,1.0
2023-10-31,1.63,1.7352,1.63,1.68,2028,13.04,13.8816,13.04,13.44,253.5,0.0,1.0
2023-11-01,1.63,1.64,1.63,1.64,672,13.04,13.12,13.04,13.12,84,0.0,1.0
2023-11-02,1.69,1.69,1.6377,1.6377,2287,13.52,13.52,13.1016,13.1016,285.875,0.0,1.0
2023-11-03,1.725,1.725,1.675,1.675,2593,13.8,13.8,13.4,13.4,324.125,0.0,1.0
2023-11-06,1.725,1.725,1.725,1.725,282,13.8,13.8,13.8,13.8,35.25,0.0,1.0
2023-11-07,1.725,1.725,1.725,1.725,125,13.8,13.8,13.8,13.8,15.625,0.0,1.0
2023-11-08,1.72,1.72,1.63,1.63,995,13.76,13.76,13.04,13.04,124.375,0.0,1.0
2023-11-09,1.7,1.7,1.675,1.69,2617,13.6,13.6,13.4,13.52,327.125,0.0,1.0
2023-11-10,1.7,1.7198,1.65,1.6501,1912,13.6,13.7584,13.2,13.2008,239,0.0,1.0
2023-11-13,1.6916,1.7,1.65,1.65,2238,13.5328,13.6,13.2,13.2,279.75,0.0,1.0
2023-11-14,1.7,1.72,1.6709,1.6901,2299,13.6,13.76,13.3672,13.5208,287.375,0.0,1.0
2023-11-15,1.72,1.72,1.65,1.65,3805,13.76,13.76,13.2,13.2,475.625,0.0,1.0
2023-11-16,1.69,1.69,1.6566,1.6566,1931,13.52,13.52,13.2528,13.2528,241.375,0.0,1.0
2023-11-17,1.663,1.72,1.6601,1.6601,1231,13.304,13.76,13.2808,13.2808,153.875,0.0,1.0
2023-11-20,1.71,1.71,1.66,1.6602,2150,13.68,13.68,13.28,13.2816,268.75,0.0,1.0
2023-11-21,1.69,1.69,1.69,1.69,206,13.52,13.52,13.52,13.52,25.75,0.0,1.0
2023-11-22,1.69,1.69,1.69,1.69,142,13.52,13.52,13.52,13.52,17.75,0.0,1.0
2023-11-24,1.69,1.69,1.66,1.69,952,13.52,13.52,13.28,13.52,119,0.0,1.0
2023-11-27,1.69,1.69,1.69,1.69,264,13.52,13.52,13.52,13.52,33,0.0,1.0
2023-11-28,1.7,1.7,1.66,1.6663,3790,13.6,13.6,13.28,13.3304,473.75,0.0,1.0
2023-11-29,1.76,1.8,1.6672,1.6672,9459,14.08,14.4,13.3376,13.3376,1182.375,0.0,1.0
2023-11-30,1.76,1.76,1.76,1.76,268,14.08,14.08,14.08,14.08,33.5,0.0,1.0
2023-12-01,1.68,1.7,1.66,1.7,2415,13.44,13.6,13.28,13.6,301.875,0.0,1.0
2023-12-04,1.75,1.76,1.6801,1.6801,994,14.0,14.08,13.4408,13.4408,124.25,0.0,1.0
2023-12-05,1.82,1.84,1.72,1.74,6347,14.56,14.72,13.76,13.92,793.375,0.0,1.0
2023-12-06,1.84,1.86,1.7,1.7,2027,14.72,14.88,13.6,13.6,253.375,0.0,1.0
2023-12-07,1.73,1.73,1.73,1.73,319,13.84,13.84,13.84,13.84,39.875,0.0,1.0
2023-12-08,1.83,1.83,1.76,1.76,402,14.64,14.64,14.08,14.08,50.25,0.0,1.0
2023-12-11,1.83,1.83,1.83,1.83,464,14.64,14.64,14.64,14.64,58,0.0,1.0
2023-12-12,1.79,1.81,1.75,1.81,687,14.32,14.48,14.0,14.48,85.875,0.0,1.0
2023-12-13,1.74,1.8,1.69,1.75,4669,13.92,14.4,13.52,14.0,583.625,0.0,1.0
2023-12-14,1.75,1.8,1.68,1.74,19645,14.0,14.4,13.44,13.92,2455.625,0.0,1.0
2023-12-15,1.73,1.75,1.66,1.6949,11218,13.84,14.0,13.28,13.5592,1402.25,0.0,1.0
2023-12-18,1.68,1.73,1.65,1.73,2389,13.44,13.84,13.2,13.84,298.625,0.0,1.0
2023-12-19,1.69,1.78,1.65,1.77,18895,13.52,14.24,13.2,14.16,2361.875,0.0,1.0
2023-12-20,1.77,1.77,1.77,1.77,1077,14.16,14.16,14.16,14.16,134.625,0.0,1.0
2023-12-21,1.67,1.7623,1.64,1.64,13072,13.36,14.0984,13.12,13.12,1634,0.0,1.0
2023-12-22,1.7,1.775,1.6501,1.67,18203,13.6,14.2,13.2008,13.36,2275.375,0.0,1.0
2023-12-26,1.55,1.7223,1.54,1.7223,42804,12.4,13.7784,12.32,13.7784,5350.5,0.0,1.0
2023-12-27,1.59,1.65,1.33,1.6,47269,12.72,13.2,10.64,12.8,5908.625,0.0,1.0
2023-12-28,1.475,1.61,1.4,1.61,12246,11.8,12.88,11.2,12.88,1530.75,0.0,1.0
2023-12-29,1.593,1.593,1.33,1.47,18489,12.744,12.744,10.64,11.76,2311.125,0.0,1.0
2024-01-02,1.5499,1.5499,1.3708,1.51,3962,12.3992,12.3992,10.9664,12.08,495.25,0.0,1.0
2024-01-03,1.5299,1.5299,1.3994,1.46,2820,12.2392,12.2392,11.1952,11.68,352.5,0.0,1.0
2024-01-04,1.49,1.49,1.44,1.44,3161,11.92,11.92,11.52,11.52,395.125,0.0,1.0
2024-01-05,1.4291,1.445,1.4,1.43,4160,11.4328,11.56,11.2,11.44,520,0.0,1.0
2024-01-08,1.4,1.43,1.395,1.395,3635,11.2,11.44,11.16,11.16,454.375,0.0,1.0
2024-01-09,1.46,1.46,1.46,1.46,306,11.68,11.68,11.68,11.68,38.25,0.0,1.0
2024-01-10,1.405,1.44,1.38,1.44,1093,11.24,11.52,11.04,11.52,136.625,0.0,1.0
2024-01-11,1.4099,1.4099,1.35,1.37,1705,11.2792,11.2792,10.8,10.96,213.125,0.0,1.0
2024-01-12,1.4099,1.4099,1.3303,1.4,2322,11.2792,11.2792,10.6424,11.2,290.25,0.0,1.0
2024-01-16,1.3499,1.3678,1.26,1.33,7082,10.7992,10.9424,10.08,10.64,885.25,0.0,1.0
2024-01-17,1.3299,1.35,1.23,1.35,3980,10.6392,10.8,9.84,10.8,497.5,0.0,1.0
2024-01-18,1.321,1.321,1.2001,1.2677,9142,10.568,10.568,9.6008,10.1416,1142.75,0.0,1.0
2024-01-19,1.2468,1.28,1.1505,1.28,10704,9.9744,10.24,9.204,10.24,1338,0.0,1.0
2024-01-22,1.24,1.2499,1.0801,1.0801,27153,9.92,9.9992,8.6408,8.6408,3394.125,0.0,1.0
2024-01-23,1.131,1.195,1.1001,1.13,11064,9.048,9.56,8.8008,9.04,1383,0.0,1.0
2024-01-24,1.14,1.2342,1.14,1.205,4247,9.12,9.8736,9.12,9.64,530.875,0.0,1.0
2024-01-25,1.06,1.1132,1.06,1.1132,4639,8.48,8.9056,8.48,8.9056,579.875,0.0,1.0
2024-01-26,1.02,1.1623,1.02,1.06,7688,8.16,9.2984,8.16,8.48,961,0.0,1.0
2024-01-29,1.0791,1.18,1.04,1.1,7179,8.6328,9.44,8.32,8.8,897.375,0.0,1.0
2024-01-30,1.02,1.08,1.01,1.08,4549,8.16,8.64,8.08,8.64,568.625,0.0,1.0
2024-01-31,0.98,1.05,0.97,1.01,5340,7.84,8.4,7.76,8.08,667.5,0.0,1.0
2024-02-01,0.96,0.97,0.96,0.97,1574,7.68,7.76,7.68,7.76,196.75,0.0,1.0
2024-02-02,0.989899,1.0199,0.9051,0.98,9923,7.919192,8.1592,7.2408,7.84,1240.375,0.0,1.0
2024-02-05,0.99,1.01,0.99,1.01,452,7.92,8.08,7.92,8.08,56.5,0.0,1.0
2024-02-06,0.9302,0.9596,0.93,0.93,835,7.4416,7.6768,7.44,7.44,104.375,0.0,1.0
2024-02-07,0.94,0.9452,0.8551,0.9,5447,7.52,7.5616,6.8408,7.2,680.875,0.0,1.0
2024-02-08,0.88,1.03,0.88,1.03,15628,7.04,8.24,7.04,8.24,1953.5,0.0,1.0
2024-02-09,0.9,0.98,0.9,0.98,3598,7.2,7.84,7.2,7.84,449.75,0.0,1.0
2024-02-12,0.918401,0.918401,0.890401,0.890401,949,7.347208,7.347208,7.123208,7.123208,118.625,0.0,1.0
2024-02-13,0.9,0.9937,0.89,0.98,8347,7.2,7.9496,7.12,7.84,1043.375,0.0,1.0
2024-02-14,1.0312,1.35,0.9166,0.969799,3791377,8.2496,10.8,7.3328,7.758392,473922.125,0.0,1.0
2024-02-15,3.47,8.85,2.41,2.61,64007301,27.76,70.8,19.28,20.88,8000912.625,0.0,1.0
2024-02-16,1.77,2.79,1.7,2.6,3255518,14.16,22.32,13.6,20.8,406939.75,0.0,1.0
2024-02-20,1.61,1.85,1.51,1.75,772862,12.88,14.8,12.08,14.0,96607.75,0.0,1.0
2024-02-21,1.37,1.6799,1.35,1.61,411650,10.96,13.4392,10.8,12.88,51456.25,0.0,1.0
2024-02-22,1.38,1.4595,1.32,1.37,243407,11.04,11.676,10.56,10.96,30425.875,0.0,1.0
2024-02-23,1.2,1.325,1.14,1.26,254581,9.6,10.6,9.12,10.08,31822.625,0.0,1.0
2024-02-26,1.32,1.4099,1.16,1.16,159360,10.56,11.2792,9.28,9.28,19920,0.0,1.0
2024-02-27,1.32,1.34,1.24,1.32,139267,10.56,10.72,9.92,10.56,17408.375,0.0,1.0
2024-02-28,1.24,1.33,1.21,1.28,43615,9.92,10.64,9.68,10.24,5451.875,0.0,1.0
2024-02-29,1.2,1.29,1.152,1.29,86653,9.6,10.32,9.216,10.32,10831.625,0.0,1.0
2024-03-01,1.15,1.24,1.09,1.24,129355,9.2,9.92,8.72,9.92,16169.375,0.0,1.0
2024-03-04,1.18,1.23,1.12,1.21,86360,9.44,9.84,8.96,9.68,10795,0.0,1.0
2024-03-05,1.18,1.22,1.12,1.15,40105,9.44,9.76,8.96,9.2,5013.125,0.0,1.0
2024-03-06,1.18,1.2,1.1,1.12,102561,9.44,9.6,8.8,8.96,12820.125,0.0,1.0
2024-03-07,1.29,1.29,1.15,1.17,87114,10.32,10.32,9.2,9.36,10889.25,0.0,1.0
2024-03-08,1.2,1.28,1.19,1.23,60816,9.6,10.24,9.52,9.84,7602,0.0,1.0
2024-03-11,1.16,1.25,1.12,1.18,52541,9.28,10.0,8.96,9.44,6567.625,0.0,1.0
2024-03-12,1.21,1.22,1.14,1.16,14495,9.68,9.76,9.12,9.28,1811.875,0.0,1.0
2024-03-13,1.3,1.32,1.16,1.19,62384,10.4,10.56,9.28,9.52,7798,0.0,1.0
2024-03-14,1.22,1.35,1.15,1.35,44661,9.76,10.8,9.2,10.8,5582.625,0.0,1.0
2024-03-15,1.2,1.24,1.17,1.21,30785,9.6,9.92,9.36,9.68,3848.125,0.0,1.0
2024-03-18,1.16,1.2464,1.13,1.13,12088,9.28,9.9712,9.04,9.04,1511,0.0,1.0
2024-03-19,1.255,1.3,1.18,1.19,38227,10.04,10.4,9.44,9.52,4778.375,0.0,1.0
2024-03-20,1.2,1.27,1.19,1.19,13342,9.6,10.16,9.52,9.52,1667.75,0.0,1.0
2024-03-21,1.23,1.27,1.1808,1.23,39805,9.84,10.16,9.4464,9.84,4975.625,0.0,1.0
2024-03-22,1.2,1.24,1.1762,1.18,20058,9.6,9.92,9.4096,9.44,2507.25,0.0,1.0
2024-03-25,1.2,1.26,1.1701,1.18,13818,9.6,10.08,9.3608,9.44,1727.25,0.0,1.0
2024-03-26,1.24,1.2648,1.2,1.23,29758,9.92,10.1184,9.6,9.84,3719.75,0.0,1.0
2024-03-27,1.2,1.22,1.19,1.22,13179,9.6,9.76,9.52,9.76,1647.375,0.0,1.0
2024-03-28,1.19,1.24,1.1807,1.23,17334,9.52,9.92,9.4456,9.84,2166.75,0.0,1.0
2024-04-01,1.19,1.24,1.18,1.19,26135,9.52,9.92,9.44,9.52,3266.875,0.0,1.0
2024-04-02,1.35,1.43,1.17,1.17,163338,10.8,11.44,9.36,9.36,20417.25,0.0,1.0
2024-04-03,1.25,1.4,1.17,1.4,58728,10.0,11.2,9.36,11.2,7341,0.0,1.0
2024-04-04,1.22,1.25,1.19,1.23,27177,9.76,10.0,9.52,9.84,3397.125,0.0,1.0
2024-04-05,1.21,1.31,1.19,1.21,46686,9.68,10.48,9.52,9.68,5835.75,0.0,1.0
2024-04-08,1.18,1.23,1.18,1.21,49921,9.44,9.84,9.44,9.68,6240.125,0.0,1.0
2024-04-09,1.23,1.26,1.19,1.22,36332,9.84,10.08,9.52,9.76,4541.5,0.0,1.0
2024-04-10,1.22,1.23,1.19,1.21,51081,9.76,9.84,9.52,9.68,6385.125,0.0,1.0
2024-04-11,1.2009,1.25,1.1828,1.22,24753,9.6072,10.0,9.4624,9.76,3094.125,0.0,1.0
2024-04-12,1.18,1.23,1.17,1.2,43247,9.44,9.84,9.36,9.6,5405.875,0.0,1.0
2024-04-15,1.08,1.26,1.08,1.16,76420,8.64,10.08,8.64,9.28,9552.5,0.0,1.0
2024-04-16,1.11,1.1399,1.08,1.08,33560,8.88,9.1192,8.64,8.64,4195,0.0,1.0
2024-04-17,1.1197,1.1399,1.06,1.0875,29775,8.9576,9.1192,8.48,8.7,3721.875,0.0,1.0
2024-04-18,1.11,1.12,1.06,1.11,12249,8.88,8.96,8.48,8.88,1531.125,0.0,1.0
2024-04-19,1.0,1.11,0.99,1.07,83565,8.0,8.88,7.92,8.56,10445.625,0.0,1.0
2024-04-22,1.0,1.06,0.97,1.0,43298,8.0,8.48,7.76,8.0,5412.25,0.0,1.0
2024-04-23,1.04,1.14,0.94,0.97,1977781,8.32,9.12,7.52,7.76,247222.625,0.0,1.0
2024-04-24,0.9801,1.05,0.95988,1.02,176985,7.8408,8.4,7.67904,8.16,22123.125,0.0,1.0
2024-04-25,1.02,1.05,0.8835,0.971,154404,8.16,8.4,7.068,7.768,19300.5,0.0,1.0
2024-04-26,0.961,1.02,0.961,1.02,45522,7.688,8.16,7.688,8.16,5690.25,0.0,1.0
2024-04-29,0.99,1.0,0.96,1.0,10281,7.92,8.0,7.68,8.0,1285.125,0.0,1.0
2024-04-30,1.02,1.02,0.94,0.94,85584,8.16,8.16,7.52,7.52,10698,0.0,1.0
2024-05-01,0.98,1.01,0.9768,1.01,26254,7.84,8.08,7.8144,8.08,3281.75,0.0,1.0
2024-05-02,0.9975,1.02,0.96,0.969,15423,7.98,8.16,7.68,7.752,1927.875,0.0,1.0
2024-05-03,0.9691,1.01,0.969,1.0049,19088,7.7528,8.08,7.752,8.0392,2386,0.0,1.0
2024-05-06,0.94,0.97,0.94,0.9601,29098,7.52,7.76,7.52,7.6808,3637.25,0.0,1.0
2024-05-07,0.9545,0.959,0.939899,0.94,19562,7.636,7.672,7.519192,7.52,2445.25,0.0,1.0
2024-05-08,0.96,0.96,0.941,0.95,8642,7.68,7.68,7.528,7.6,1080.25,0.0,1.0
2024-05-09,0.9505,0.96,0.93,0.955,24126,7.604,7.68,7.44,7.64,3015.75,0.0,1.0
2024-05-10,0.945,0.9553,0.9301,0.95,21130,7.56,7.6424,7.4408,7.6,2641.25,0.0,1.0
2024-05-13,0.91,0.94,0.9,0.939,66270,7.28,7.52,7.2,7.512,8283.75,0.0,1.0
2024-05-14,0.94,0.99,0.9001,0.9145,147598,7.52,7.92,7.2008,7.316,18449.75,0.0,1.0
2024-05-15,0.9525,0.975,0.92,0.945,12465,7.62,7.8,7.36,7.56,1558.125,0.0,1.0
2024-05-16,0.9301,0.96,0.9217,0.9518,25081,7.4408,7.68,7.3736,7.6144,3135.125,0.0,1.0
2024-05-17,0.95,1.05,0.93,0.933,140586,7.6,8.4,7.44,7.464,17573.25,0.0,1.0
2024-05-20,1.065,1.1,0.953,0.9853,469623,8.52,8.8,7.624,7.8824,58702.875,0.0,1.0
2024-05-21,0.9351,1.06,0.925,1.06,133220,7.4808,8.48,7.4,8.48,16652.5,0.0,1.0
2024-05-22,0.985,1.1,0.949005,0.949005,106155,7.88,8.8,7.59204,7.59204,13269.375,0.0,1.0
2024-05-23,0.960951,1.0,0.920893,1.0,33501,7.687608,8.0,7.367144,8.0,4187.625,0.0,1.0
2024-05-24,0.92,0.9661,0.8867,0.96,39096,7.36,7.7288,7.0936,7.68,4887,0.0,1.0
2024-05-28,0.9238,0.97,0.92,0.966,427013,7.3904,7.76,7.36,7.728,53376.625,0.0,1.0
2024-05-29,0.9,0.9495,0.9,0.9495,81538,7.2,7.596,7.2,7.596,10192.25,0.0,1.0
2024-05-30,0.88,0.94,0.87,0.9064,46898,7.04,7.52,6.96,7.2512,5862.25,0.0,1.0
2024-05-31,0.9282,0.9397,0.875,0.875,55252,7.4256,7.5176,7.0,7.0,6906.5,0.0,1.0
2024-06-03,0.88,0.917,0.88,0.917,17150,7.04,7.336,7.04,7.336,2143.75,0.0,1.0
2024-06-04,0.89,0.8915,0.864,0.8701,53684,7.12,7.132,6.912,6.9608,6710.5,0.0,1.0
2024-06-05,0.89,0.89,0.865,0.89,37426,7.12,7.12,6.92,7.12,4678.25,0.0,1.0
2024-06-06,0.8705,0.90405,0.862,0.9017,25511,6.964,7.2324,6.896,7.2136,3188.875,0.0,1.0
2024-06-07,0.87,0.915,0.8599,0.881,55551,6.96,7.32,6.8792,7.048,6943.875,0.0,1.0
2024-06-10,0.8434,0.9141,0.832,0.9141,16661,6.7472,7.3128,6.656,7.3128,2082.625,0.0,1.0
2024-06-11,0.8571,0.8571,0.834,0.857,10207,6.8568,6.8568,6.672,6.856,1275.875,0.0,1.0
2024-06-12,0.843,0.866,0.832,0.8501,24733,6.744,6.928,6.656,6.8008,3091.625,0.0,1.0
2024-06-13,0.8575,0.86,0.82,0.83,13349,6.86,6.88,6.56,6.64,1668.625,0.0,1.0
2024-06-14,0.83,0.8575,0.83,0.8575,3713,6.64,6.86,6.64,6.86,464.125,0.0,1.0
2024-06-17,0.799899,0.8299,0.78,0.8299,38813,6.399192,6.6392,6.24,6.6392,4851.625,0.0,1.0
2024-06-18,0.7031,0.78,0.6721,0.77,131636,5.6248,6.24,5.3768,6.16,16454.5,0.0,1.0
2024-06-20,0.6785,0.713,0.6103,0.7031,65329,5.428,5.704,4.8824,5.6248,8166.125,0.0,1.0
2024-06-21,0.6944,0.713051,0.6882,0.696,19872,5.5552,5.704408,5.5056,5.568,2484,0.0,1.0
2024-06-24,0.675,0.725,0.67,0.725,14254,5.4,5.8,5.36,5.8,1781.75,0.0,1.0
2024-06-25,0.78,0.78,0.6814,0.692,4235187,6.24,6.24,5.4512,5.536,529398.375,0.0,1.0
2024-06-26,0.8248,0.9699,0.78,0.9,8096706,6.5984,7.7592,6.24,7.2,1012088.25,0.0,1.0
2024-06-27,0.875,0.915,0.761001,0.78,918574,7.0,7.32,6.088008,6.24,114821.75,0.0,1.0
2024-06-28,0.783,0.87,0.7513,0.8293,202222,6.264,6.96,6.0104,6.6344,25277.75,0.0,1.0
2024-07-01,0.78,0.8,0.722,0.76,56789,6.24,6.4,5.776,6.08,7098.625,0.0,1.0
2024-07-02,0.772,0.8073,0.75,0.75,83244,6.176,6.4584,6.0,6.0,10405.5,0.0,1.0
2024-07-03,0.69005,0.7599,0.6801,0.7533,97817,5.5204,6.0792,5.4408,6.0264,12227.125,0.0,1.0
2024-07-05,0.7461,0.82,0.7101,0.7308,115052,5.9688,6.56,5.6808,5.8464,14381.5,0.0,1.0
2024-07-08,0.7554,0.78937,0.725,0.75,44271,6.0432,6.31496,5.8,6.0,5533.875,0.0,1.0
2024-07-09,0.73,0.748,0.7066,0.7066,62258,5.84,5.984,5.6528,5.6528,7782.25,0.0,1.0
2024-07-10,0.7701,0.7866,0.7304,0.7304,26729,6.1608,6.2928,5.8432,5.8432,3341.125,0.0,1.0
2024-07-11,0.7795,0.8228,0.7306,0.75,79870,6.236,6.5824,5.8448,6.0,9983.75,0.0,1.0
2024-07-12,0.762,0.79,0.74535,0.76,72376,6.096,6.32,5.9628,6.08,9047,0.0,1.0
2024-07-15,0.7586,0.775,0.7311,0.767,45849,6.0688,6.2,5.8488,6.136,5731.125,0.0,1.0
2024-07-16,0.785051,0.8,0.73331,0.7586,44722,6.280408,6.4,5.86648,6.0688,5590.25,0.0,1.0
2024-07-17,0.78,0.8116,0.78,0.788066,37003,6.24,6.4928,6.24,6.304528,4625.375,0.0,1.0
2024-07-18,0.774359,0.8,0.745,0.77,19174,6.194872,6.4,5.96,6.16,2396.75,0.0,1.0
2024-07-19,0.77,0.86,0.74,0.7693,169842,6.16,6.88,5.92,6.1544,21230.25,0.0,1.0
2024-07-22,0.76,0.7855,0.7518,0.76,49637,6.08,6.284,6.0144,6.08,6204.625,0.0,1.0
2024-07-23,0.764,0.764,0.7333,0.7555,25212,6.112,6.112,5.8664,6.044,3151.5,0.0,1.0
2024-07-24,0.7,0.7399,0.6937,0.7333,62045,5.6,5.9192,5.5496,5.8664,7755.625,0.0,1.0
2024-07-25,0.6915,0.724749,0.68,0.711856,21276,5.532,5.797992,5.44,5.694848,2659.5,0.0,1.0
2024-07-26,0.685,0.7,0.66,0.677,25816,5.48,5.6,5.28,5.416,3227,0.0,1.0
2024-07-29,0.68,0.694,0.6515,0.6818,92480,5.44,5.552,5.212,5.4544,11560,0.0,1.0
2024-07-30,0.62,0.687,0.62,0.687,95191,4.96,5.496,4.96,5.496,11898.875,0.0,1.0
2024-07-31,0.62,0.649,0.62,0.628,27088,4.96,5.192,4.96,5.024,3386,0.0,1.0
2024-08-01,0.614,0.64,0.6112,0.63,23148,4.912,5.12,4.8896,5.04,2893.5,0.0,1.0
2024-08-02,0.6198,0.64,0.6112,0.64,15821,4.9584,5.12,4.8896,5.12,1977.625,0.0,1.0
2024-08-05,0.5799,0.61,0.57025,0.61,58688,4.6392,4.88,4.562,4.88,7336,0.0,1.0
2024-08-06,0.5697,0.58,0.54725,0.58,36605,4.5576,4.64,4.378,4.64,4575.625,0.0,1.0
2024-08-07,0.595,0.599821,0.5543,0.56025,28679,4.76,4.798568,4.4344,4.482,3584.875,0.0,1.0
2024-08-08,0.5783,0.595,0.5726,0.594,23335,4.6264,4.76,4.5808,4.752,2916.875,0.0,1.0
2024-08-09,0.5831,0.59,0.5784,0.58415,11245,4.6648,4.72,4.6272,4.6732,1405.625,0.0,1.0
2024-08-12,0.615,0.62,0.5858,0.6033,5120,4.92,4.96,4.6864,4.8264,640,0.0,1.0
2024-08-13,0.6154,0.6199,0.6089,0.6125,9753,4.9232,4.9592,4.8712,4.9,1219.125,0.0,1.0
2024-08-14,0.61,0.62,0.605,0.615,6393,4.88,4.96,4.84,4.92,799.125,0.0,1.0
2024-08-15,0.5939,0.61,0.592,0.61,6462,4.7512,4.88,4.736,4.88,807.75,0.0,1.0
2024-08-16,0.6063,0.62,0.6001,0.6002,15737,4.8504,4.96,4.8008,4.8016,1967.125,0.0,1.0
2024-08-19,0.6105,0.6105,0.6,0.61011,34068,4.884,4.884,4.8,4.88088,4258.5,0.0,1.0
2024-08-20,0.6311,0.632549,0.6054,0.621,12208,5.0488,5.060392,4.8432,4.968,1526,0.0,1.0
2024-08-21,0.6002,0.6311,0.6002,0.62,6307,4.8016,5.0488,4.8016,4.96,788.375,0.0,1.0
2024-08-22,0.63,0.63,0.5901,0.6159,14695,5.04,5.04,4.7208,4.9272,1836.875,0.0,1.0
2024-08-23,0.62,0.63,0.60975,0.63,18788,4.96,5.04,4.878,5.04,2348.5,0.0,1.0
2024-08-26,0.6,0.6312,0.59,0.63,7274,4.8,5.0496,4.72,5.04,909.25,0.0,1.0
2024-08-27,0.625051,0.63,0.6,0.6,9626,5.000408,5.04,4.8,4.8,1203.25,0.0,1.0
2024-08-28,0.6003,0.6256,0.6,0.6256,9653,4.8024,5.0048,4.8,5.0048,1206.625,0.0,1.0
2024-08-29,0.5806,0.60599,0.575,0.583,12485,4.6448,4.84792,4.6,4.664,1560.625,0.0,1.0
2024-08-30,0.565,0.6121,0.565,0.5751,10522,4.52,4.8968,4.52,4.6008,1315.25,0.0,1.0
2024-09-03,0.5677,0.5969,0.565,0.5969,2641,4.5416,4.7752,4.52,4.7752,330.125,0.0,1.0
2024-09-04,0.5689,0.5737,0.5507,0.5507,8617,4.5512,4.5896,4.4056,4.4056,1077.125,0.0,1.0
2024-09-05,0.579,0.579,0.551,0.56,2254,4.632,4.632,4.408,4.48,281.75,0.0,1.0
2024-09-06,0.56,0.579,0.56,0.579,5841,4.48,4.632,4.48,4.632,730.125,0.0,1.0
2024-09-09,0.57,0.584001,0.56,0.56,16558,4.56,4.672008,4.48,4.48,2069.75,0.0,1.0
2024-09-10,0.57,0.5958,0.56,0.565,19804,4.56,4.7664,4.48,4.52,2475.5,0.0,1.0
2024-09-11,0.72755,0.77,0.584499,0.599,2003804,5.8204,6.16,4.675992,4.792,250475.5,0.0,1.0
2024-09-12,0.609,0.74,0.5761,0.7224,276891,4.872,5.92,4.6088,5.7792,34611.375,0.0,1.0
2024-09-13,0.6461,0.82,0.5505,0.598,596063,5.1688,6.56,4.404,4.784,74507.875,0.0,1.0
2024-09-16,0.666735,0.70999,0.61,0.668,41524,5.33388,5.67992,4.88,5.344,5190.5,0.0,1.0
2024-09-17,0.6492,0.69,0.63,0.6348,27186,5.1936,5.52,5.04,5.0784,3398.25,0.0,1.0
2024-09-18,0.6352,0.636551,0.62,0.629169,14372,5.0816,5.092408,4.96,5.033352,1796.5,0.0,1.0
2024-09-19,0.61,0.63,0.61,0.61991,20048,4.88,5.04,4.88,4.95928,2506,0.0,1.0
2024-09-20,0.6101,0.6277,0.61,0.6101,7190,4.8808,5.0216,4.88,4.8808,898.75,0.0,1.0
2024-09-23,0.6087,0.634,0.5874,0.6244,13306,4.8696,5.072,4.6992,4.9952,1663.25,0.0,1.0
2024-09-24,0.69,0.699351,0.615,0.631,155356,5.52,5.594808,4.92,5.048,19419.5,0.0,1.0
2024-09-25,0.6492,0.684,0.6,0.684,55612,5.1936,5.472,4.8,5.472,6951.5,0.0,1.0
2024-09-26,0.71,0.72,0.65,0.6507,202449,5.68,5.76,5.2,5.2056,25306.125,0.0,1.0
2024-09-27,0.7698,0.8277,0.701,0.7241,218447,6.1584,6.6216,5.608,5.7928,27305.875,0.0,1.0
2024-09-30,0.74,0.92,0.74,0.7467,291263,5.92,7.36,5.92,5.9736,36407.875,0.0,1.0
2024-10-01,0.7267,0.780001,0.716,0.78,52412,5.8136,6.240008,5.728,6.24,6551.5,0.0,1.0
2024-10-02,0.7984,0.835,0.75321,0.75321,148811,6.3872,6.68,6.02568,6.02568,18601.375,0.0,1.0
2024-10-03,0.78,0.7906,0.7255,0.7906,22337,6.24,6.3248,5.804,6.3248,2792.125,0.0,1.0
2024-10-04,0.72,0.78,0.6801,0.78,126558,5.76,6.24,5.4408,6.24,15819.75,0.0,1.0
2024-10-07,1.05,1.13,0.7487,0.75,615249,8.4,9.04,5.9896,6.0,76906.125,0.0,1.0
2024-10-08,0.87,0.9313,0.82,0.9313,330640,6.96,7.4504,6.56,7.4504,41330,0.0,1.0
2024-10-09,0.7546,0.8115,0.7361,0.7785,103263,6.0368,6.492,5.8888,6.228,12907.875,0.0,1.0
2024-10-10,0.7236,0.77225,0.68,0.77225,83713,5.7888,6.178,5.44,6.178,10464.125,0.0,1.0
2024-10-11,0.8081,0.82,0.714101,0.7457,205088,6.4648,6.56,5.712808,5.9656,25636,0.0,1.0
2024-10-14,0.7312,0.8,0.715,0.8,86702,5.8496,6.4,5.72,6.4,10837.75,0.0,1.0
2024-10-15,0.698,0.8058,0.68,0.72,83893,5.584,6.4464,5.44,5.76,10486.625,0.0,1.0
2024-10-16,0.7491,0.761,0.7,0.7,42887,5.9928,6.088,5.6,5.6,5360.875,0.0,1.0
2024-10-17,0.7303,0.7789,0.7301,0.7301,26624,5.8424,6.2312,5.8408,5.8408,3328,0.0,1.0
2024-10-18,0.8213,0.83,0.7401,0.7401,87145,6.5704,6.64,5.9208,5.9208,10893.125,0.0,1.0
2024-10-21,0.7907,0.845,0.7907,0.795,31315,6.3256,6.76,6.3256,6.36,3914.375,0.0,1.0
2024-10-22,0.74825,0.8,0.72,0.8,93104,5.986,6.4,5.76,6.4,11638,0.0,1.0
2024-10-23,0.7395,0.7501,0.705,0.7258,8380,5.916,6.0008,5.64,5.8064,1047.5,0.0,1.0
2024-10-24,0.73,0.751,0.71,0.751,9416,5.84,6.008,5.68,6.008,1177,0.0,1.0
2024-10-25,0.7301,0.759213,0.71495,0.72,4678,5.8408,6.073704,5.7196,5.76,584.75,0.0,1.0
2024-10-28,0.731,0.76,0.7272,0.7272,16225,5.848,6.08,5.8176,5.8176,2028.125,0.0,1.0
2024-10-29,0.6607,0.73532,0.5775,0.7104,99367,5.2856,5.88256,4.62,5.6832,12420.875,0.0,1.0
2024-10-30,0.6801,0.6962,0.6516,0.685,14392,5.4408,5.5696,5.2128,5.48,1799,0.0,1.0
2024-10-31,0.6892,0.715556,0.65,0.66375,42604,5.5136,5.724448,5.2,5.31,5325.5,0.0,1.0
2024-11-01,0.683,0.6873,0.664251,0.6873,9208,5.464,5.4984,5.314008,5.4984,1151,0.0,1.0
2024-11-04,0.67796,0.7044,0.6293,0.6293,26409,5.42368,5.6352,5.0344,5.0344,3301.125,0.0,1.0
2024-11-05,0.6508,0.6816,0.63,0.6501,4311,5.2064,5.4528,5.04,5.2008,538.875,0.0,1.0
2024-11-06,0.6398,0.669,0.612,0.669,29062,5.1184,5.352,4.896,5.352,3632.75,0.0,1.0
2024-11-07,0.6922,0.726,0.6322,0.6369,51378,5.5376,5.808,5.0576,5.0952,6422.25,0.0,1.0
2024-11-08,0.69,0.721584,0.6374,0.685,50816,5.52,5.772672,5.0992,5.48,6352,0.0,1.0
2024-11-11,0.651,0.69,0.6402,0.69,9925,5.208,5.52,5.1216,5.52,1240.625,0.0,1.0
2024-11-12,0.6415,0.679,0.6317,0.6317,13326,5.132,5.432,5.0536,5.0536,1665.75,0.0,1.0
2024-11-13,0.6321,0.6657,0.62,0.620101,11172,5.0568,5.3256,4.96,4.960808,1396.5,0.0,1.0
2024-11-14,0.64,0.64,0.636,0.636,1598,5.12,5.12,5.088,5.088,199.75,0.0,1.0
2024-11-15,0.63989,0.6694,0.632,0.6694,17239,5.11912,5.3552,5.056,5.3552,2154.875,0.0,1.0
2024-11-18,0.6289,0.6779,0.6187,0.6779,20530,5.0312,5.4232,4.9496,5.4232,2566.25,0.0,1.0
2024-11-19,0.63,0.6664,0.63,0.6664,1816,5.04,5.3312,5.04,5.3312,227,0.0,1.0
2024-11-20,0.6633,0.6633,0.62,0.6302,16741,5.3064,5.3064,4.96,5.0416,2092.625,0.0,1.0
2024-11-21,0.646,0.6908,0.62,0.665,36564,5.168,5.5264,4.96,5.32,4570.5,0.0,1.0
2024-11-22,0.6303,0.646,0.62,0.646,19668,5.0424,5.168,4.96,5.168,2458.5,0.0,1.0
2024-11-25,0.6105,0.656,0.6105,0.64,23215,4.884,5.248,4.884,5.12,2901.875,0.0,1.0
2024-11-26,0.63205,0.6456,0.6006,0.611,8849,5.0564,5.1648,4.8048,4.888,1106.125,0.0,1.0
2024-11-27,0.6131,0.6131,0.609858,0.61,2185,4.9048,4.9048,4.878864,4.88,273.125,0.0,1.0
2024-11-29,0.61,0.63,0.59,0.63,38269,4.88,5.04,4.72,5.04,4783.625,0.0,1.0
2024-12-02,0.6375,0.6375,0.612601,0.61825,9770,5.1,5.1,4.900808,4.946,1221.25,0.0,1.0
2024-12-03,0.71,0.7675,0.6426,0.6426,403691,5.68,6.14,5.1408,5.1408,50461.375,0.0,1.0
2024-12-04,0.668,0.6705,0.63,0.6645,78997,5.344,5.364,5.04,5.316,9874.625,0.0,1.0
2024-12-05,0.6001,0.64,0.59,0.62,94624,4.8008,5.12,4.72,4.96,11828,0.0,1.0
2024-12-06,0.6062,0.628,0.589,0.589,14511,4.8496,5.024,4.712,4.712,1813.875,0.0,1.0
2024-12-09,0.626051,0.63489,0.591,0.591,19927,5.008408,5.07912,4.728,4.728,2490.875,0.0,1.0
2024-12-10,0.6286,0.630951,0.5111,0.630951,169223,5.0288,5.047608,4.0888,5.047608,21152.875,0.0,1.0
2024-12-11,0.5708,0.6,0.57005,0.6,13312,4.5664,4.8,4.5604,4.8,1664,0.0,1.0
2024-12-12,0.5857,0.6,0.57,0.5775,16080,4.6856,4.8,4.56,4.62,2010,0.0,1.0
2024-12-13,0.567,0.586,0.561,0.5648,23065,4.536,4.688,4.488,4.5184,2883.125,0.0,1.0
2024-12-16,0.54755,0.573,0.541,0.5695,30027,4.3804,4.584,4.328,4.556,3753.375,0.0,1.0
2024-12-17,0.5616,0.5629,0.558,0.558,9564,4.4928,4.5032,4.464,4.464,1195.5,0.0,1.0
2024-12-18,0.56644,0.5822,0.5511,0.57,68003,4.53152,4.6576,4.4088,4.56,8500.375,0.0,1.0
2024-12-19,0.5605,0.577,0.5519,0.5695,7939,4.484,4.616,4.4152,4.556,992.375,0.0,1.0
2024-12-20,0.5483,0.57106,0.54,0.5633,18147,4.3864,4.56848,4.32,4.5064,2268.375,0.0,1.0
2024-12-23,0.56375,0.566,0.535,0.535,12346,4.51,4.528,4.28,4.28,1543.25,0.0,1.0
2024-12-24,0.5751,0.5825,0.5575,0.5615,27418,4.6008,4.66,4.46,4.492,3427.25,0.0,1.0
2024-12-26,0.6601,0.68,0.58,0.619,170004,5.2808,5.44,4.64,4.952,21250.5,0.0,1.0
2024-12-27,0.6302,0.69,0.6181,0.6324,75572,5.0416,5.52,4.9448,5.0592,9446.5,0.0,1.0
2024-12-30,0.65,0.679899,0.6,0.6201,35891,5.2,5.439192,4.8,4.9608,4486.375,0.0,1.0
2024-12-31,0.6779,0.705,0.621,0.7,341220,5.4232,5.64,4.968,5.6,42652.5,0.0,1.0
2025-01-02,0.6885,0.71,0.6309,0.71,92859,5.508,5.68,5.0472,5.68,11607.375,0.0,1.0
2025-01-03,0.6501,0.7,0.62,0.62,48587,5.2008,5.6,4.96,4.96,6073.375,0.0,1.0
2025-01-06,0.7175,0.719824,0.67,0.71,91377,5.74,5.758592,5.36,5.68,11422.125,0.0,1.0
2025-01-07,0.671,0.723999,0.6698,0.6858,45344,5.368,5.791992,5.3584,5.4864,5668,0.0,1.0
2025-01-08,0.7471,0.785,0.642,0.642,5820577,5.9768,6.28,5.136,5.136,727572.125,0.0,1.0
2025-01-10,0.6173,0.7,0.611,0.7,559101,4.9384,5.6,4.888,5.6,69887.625,0.0,1.0
2025-01-13,0.594,0.656,0.571,0.6,122646,4.752,5.248,4.568,4.8,15330.75,0.0,1.0
2025-01-14,0.5856,0.588,0.566,0.575,53410,4.6848,4.704,4.528,4.6,6676.25,0.0,1.0
2025-01-15,0.5819,0.5877,0.561,0.587,47613,4.6552,4.7016,4.488,4.696,5951.625,0.0,1.0
2025-01-16,0.57,0.581499,0.56,0.560001,37738,4.56,4.651992,4.48,4.480008,4717.25,0.0,1.0
2025-01-17,0.62,0.6287,0.56,0.56,96742,4.96,5.0296,4.48,4.48,12092.75,0.0,1.0
2025-01-21,0.639,0.639,0.58,0.6,90718,5.112,5.112,4.64,4.8,11339.75,0.0,1.0
2025-01-22,0.5899,0.6193,0.5821,0.614,74874,4.7192,4.9544,4.6568,4.912,9359.25,0.0,1.0
2025-01-23,0.6049,0.610001,0.5801,0.585,42110,4.8392,4.880008,4.6408,4.68,5263.75,0.0,1.0
2025-01-24,0.601,0.62,0.5811,0.6,55409,4.808,4.96,4.6488,4.8,6926.125,0.0,1.0
2025-01-27,0.657,0.685,0.61,0.62,189453,5.256,5.48,4.88,4.96,23681.625,0.0,1.0
2025-01-28,0.6328,0.67,0.6123,0.67,61146,5.0624,5.36,4.8984,5.36,7643.25,0.0,1.0
2025-01-29,0.6014,0.626401,0.6012,0.62,21426,4.8112,5.011208,4.8096,4.96,2678.25,0.0,1.0
2025-01-30,0.6212,0.6212,0.6008,0.6008,28050,4.9696,4.9696,4.8064,4.8064,3506.25,0.0,1.0
2025-01-31,0.6089,0.62,0.6003,0.605,28793,4.8712,4.96,4.8024,4.84,3599.125,0.0,1.0
2025-02-03,0.6007,0.62,0.6001,0.6018,58002,4.8056,4.96,4.8008,4.8144,7250.25,0.0,1.0
2025-02-04,0.582,0.6191,0.5722,0.602,31733,4.656,4.9528,4.5776,4.816,3966.625,0.0,1.0
2025-02-05,0.59245,0.6,0.573,0.573,12886,4.7396,4.8,4.584,4.584,1610.75,0.0,1.0
2025-02-06,0.585,0.592999,0.575,0.575,6071,4.68,4.743992,4.6,4.6,758.875,0.0,1.0
2025-02-07,0.588,0.62,0.5816,0.583,118093,4.704,4.96,4.6528,4.664,14761.625,0.0,1.0
2025-02-10,0.58,0.596,0.58,0.5901,30100,4.64,4.768,4.64,4.7208,3762.5,0.0,1.0
2025-02-11,0.5803,0.5966,0.58,0.58,10256,4.6424,4.7728,4.64,4.64,1282,0.0,1.0
2025-02-12,0.59065,0.6,0.5803,0.5864,10665,4.7252,4.8,4.6424,4.6912,1333.125,0.0,1.0
2025-02-13,0.5801,0.589999,0.5726,0.582,11172,4.6408,4.719992,4.5808,4.656,1396.5,0.0,1.0
2025-02-14,0.57,0.5802,0.5655,0.5802,143594,4.56,4.6416,4.524,4.6416,17949.25,0.0,1.0
2025-02-18,0.567,0.58999,0.55,0.55,35658,4.536,4.71992,4.4,4.4,4457.25,0.0,1.0
2025-02-19,0.57,0.5989,0.5612,0.5989,11545,4.56,4.7912,4.4896,4.7912,1443.125,0.0,1.0
2025-02-20,0.58,0.594999,0.566685,0.57,6912,4.64,4.759992,4.53348,4.56,864,0.0,1.0
2025-02-21,0.57,0.59,0.57,0.58,454248,4.56,4.72,4.56,4.64,56781,0.0,1.0
2025-02-24,0.6058,0.62,0.5748,0.585,132578,4.8464,4.96,4.5984,4.68,16572.25,0.0,1.0
2025-02-25,0.66995,0.699,0.5801,0.586,676415,5.3596,5.592,4.6408,4.688,84551.875,0.0,1.0
2025-02-26,0.591101,0.6449,0.5911,0.6231,108241,4.728808,5.1592,4.7288,4.9848,13530.125,0.0,1.0
2025-02-27,0.6086,0.61145,0.57,0.6012,73178,4.8688,4.8916,4.56,4.8096,9147.25,0.0,1.0
2025-02-28,0.5555,0.5998,0.5499,0.587101,228343,4.444,4.7984,4.3992,4.696808,28542.875,0.0,1.0
2025-03-03,0.57,0.5993,0.5301,0.56,46186,4.56,4.7944,4.2408,4.48,5773.25,0.0,1.0
2025-03-04,0.538,0.595,0.5207,0.5314,44537,4.304,4.76,4.1656,4.2512,5567.125,0.0,1.0
2025-03-05,0.527,0.578,0.5252,0.578,6369,4.216,4.624,4.2016,4.624,796.125,0.0,1.0
2025-03-06,0.531,0.5494,0.5211,0.5251,31599,4.248,4.3952,4.1688,4.2008,3949.875,0.0,1.0
2025-03-07,0.5458,0.5791,0.53,0.55455,14286,4.3664,4.6328,4.24,4.4364,1785.75,0.0,1.0
2025-03-10,0.54,0.59,0.53,0.57,22558,4.32,4.72,4.24,4.56,2819.75,0.0,1.0
2025-03-11,0.555,0.555,0.5292,0.54,10446,4.44,4.44,4.2336,4.32,1305.75,0.0,1.0
2025-03-12,0.5301,0.5788,0.52,0.56,52645,4.2408,4.6304,4.16,4.48,6580.625,0.0,1.0
2025-03-13,0.55,0.578799,0.521,0.5301,80620,4.4,4.630392,4.168,4.2408,10077.5,0.0,1.0
2025-03-14,0.56,0.56,0.527,0.56,9706,4.48,4.48,4.216,4.48,1213.25,0.0,1.0
2025-03-17,0.5699,0.5699,0.5331,0.54407,10640,4.5592,4.5592,4.2648,4.35256,1330,0.0,1.0
2025-03-18,0.570101,0.570101,0.5507,0.5699,3585,4.560808,4.560808,4.4056,4.5592,448.125,0.0,1.0
2025-03-19,0.5586,0.58,0.5586,0.579,19767,4.4688,4.64,4.4688,4.632,2470.875,0.0,1.0
2025-03-20,0.5802,0.5898,0.552,0.552,17042,4.6416,4.7184,4.416,4.416,2130.25,0.0,1.0
2025-03-21,0.581286,0.581286,0.5688,0.57,9446,4.650288,4.650288,4.5504,4.56,1180.75,0.0,1.0
2025-03-24,0.59,0.590189,0.56,0.58,19758,4.72,4.721512,4.48,4.64,2469.75,0.0,1.0
2025-03-25,0.575,0.5849,0.559,0.563,15216,4.6,4.6792,4.472,4.504,1902,0.0,1.0
2025-03-26,0.58,0.58,0.536,0.549,7780,4.64,4.64,4.288,4.392,972.5,0.0,1.0
2025-03-27,0.5999,0.5999,0.56725,0.5845,15608,4.7992,4.7992,4.538,4.676,1951,0.0,1.0
2025-03-28,0.6,0.622677,0.5503,0.5722,18375,4.8,4.981416,4.4024,4.5776,2296.875,0.0,1.0
2025-03-31,0.571701,0.5999,0.571701,0.5999,7236,4.573608,4.7992,4.573608,4.7992,904.5,0.0,1.0
2025-04-01,0.553,0.553,0.55,0.55,11881,4.424,4.424,4.4,4.4,1485.125,0.0,1.0
2025-04-02,0.575,0.5989,0.575,0.588,8825,4.6,4.7912,4.6,4.704,1103.125,0.0,1.0
2025-04-03,0.5751,0.5751,0.575,0.575,13836,4.6008,4.6008,4.6,4.6,1729.5,0.0,1.0
2025-04-04,0.5369,0.5996,0.53,0.585,33944,4.2952,4.7968,4.24,4.68,4243,0.0,1.0
2025-04-07,0.52,0.52705,0.5151,0.52705,11773,4.16,4.2164,4.1208,4.2164,1471.625,0.0,1.0
2025-04-08,0.48,0.533,0.4502,0.52,21428,3.84,4.264,3.6016,4.16,2678.5,0.0,1.0
2025-04-09,0.5,0.5222,0.4699,0.503,1906,4.0,4.1776,3.7592,4.024,238.25,0.0,1.0
2025-04-10,0.52465,0.533,0.4864,0.487181,12287,4.1972,4.264,3.8912,3.897448,1535.875,0.0,1.0
2025-04-11,0.539,0.539,0.502,0.502001,6390,4.312,4.312,4.016,4.016008,798.75,0.0,1.0
2025-04-14,0.5179,0.542,0.4868,0.5204,35531,4.1432,4.336,3.8944,4.1632,4441.375,0.0,1.0
2025-04-15,0.4901,0.5484,0.49,0.5,4706,3.9208,4.3872,3.92,4.0,588.25,0.0,1.0
2025-04-16,0.4708,0.519,0.4705,0.519,8160,3.7664,4.152,3.764,4.152,1020,0.0,1.0
2025-04-17,0.48,0.5,0.48,0.48,8468,3.84,4.0,3.84,3.84,1058.5,0.0,1.0
2025-04-21,0.47,0.5215,0.4513,0.515,23322,3.76,4.172,3.6104,4.12,2915.25,0.0,1.0
2025-04-22,0.54,0.564,0.47,0.47,12965,4.32,4.512,3.76,3.76,1620.625,0.0,1.0
2025-04-23,0.5675,0.568,0.53485,0.567,9237,4.54,4.544,4.2788,4.536,1154.625,0.0,1.0
2025-04-24,0.5673,0.581,0.56,0.5675,4348,4.5384,4.648,4.48,4.54,543.5,0.0,1.0
2025-04-25,0.5477,0.583,0.5161,0.568,4242,4.3816,4.664,4.1288,4.544,530.25,0.0,1.0
2025-04-28,0.57,0.589,0.5038,0.584,6381,4.56,4.712,4.0304,4.672,797.625,0.0,1.0
2025-04-29,0.56,0.5695,0.521,0.5396,8816,4.48,4.556,4.168,4.3168,1102,0.0,1.0
2025-04-30,0.5682,0.5682,0.56,0.56,4003,4.5456,4.5456,4.48,4.48,500.375,0.0,1.0
2025-05-01,0.564,0.5673,0.505801,0.505801,5116,4.512,4.5384,4.046408,4.046408,639.5,0.0,1.0
2025-05-02,0.564,0.564,0.563999,0.564,3459,4.512,4.512,4.511992,4.512,432.375,0.0,1.0
2025-05-05,0.532,0.566,0.532,0.551,7073,4.256,4.528,4.256,4.408,884.125,0.0,1.0
2025-05-06,0.549,0.549,0.5274,0.5274,6591,4.392,4.392,4.2192,4.2192,823.875,0.0,1.0
2025-05-07,0.55,0.5505,0.5,0.5505,12264,4.4,4.404,4.0,4.404,1533,0.0,1.0
2025-05-08,0.526,0.55,0.5013,0.5115,9785,4.208,4.4,4.0104,4.092,1223.125,0.0,1.0
2025-05-09,0.5614,0.6565,0.51,0.51,255440,4.4912,5.252,4.08,4.08,31930,0.0,1.0
2025-05-12,0.56,0.625,0.5183,0.605,523834,4.48,5.0,4.1464,4.84,65479.25,0.0,1.0
2025-05-13,0.545099,0.545099,0.5111,0.5208,54076,4.360792,4.360792,4.0888,4.1664,6759.5,0.0,1.0
2025-05-14,0.5375,0.5745,0.525,0.57,38424,4.3,4.596,4.2,4.56,4803,0.0,1.0
2025-05-15,0.525001,0.5699,0.525,0.537123,12367,4.200008,4.5592,4.2,4.296984,1545.875,0.0,1.0
2025-05-16,0.5574,0.57,0.545,0.547,13758,4.4592,4.56,4.36,4.376,1719.75,0.0,1.0
2025-05-19,0.5587,0.59,0.5554,0.59,17510,4.4696,4.72,4.4432,4.72,2188.75,0.0,1.0
2025-05-20,0.5587,0.5587,0.545,0.5587,10046,4.4696,4.4696,4.36,4.4696,1255.75,0.0,1.0
2025-05-21,0.5587,0.5587,0.53,0.5587,9103,4.4696,4.4696,4.24,4.4696,1137.875,0.0,1.0
2025-05-22,0.531,0.5586,0.531,0.5586,6648,4.248,4.4688,4.248,4.4688,831,0.0,1.0
2025-05-23,0.58155,0.6,0.53301,0.5585,100752,4.6524,4.8,4.26408,4.468,12594,0.0,1.0
2025-05-27,0.5888,0.609999,0.563,0.585,77335,4.7104,4.879992,4.504,4.68,9666.875,0.0,1.0
2025-05-28,0.539,0.579499,0.5,0.5728,65898,4.312,4.635992,4.0,4.5824,8237.25,0.0,1.0
2025-05-29,0.559,0.56,0.513,0.5452,50888,4.472,4.48,4.104,4.3616,6361,0.0,1.0
2025-05-30,0.5585,0.5795,0.5434,0.57,22155,4.468,4.636,4.3472,4.56,2769.375,0.0,1.0
2025-06-02,0.5254,0.56,0.51,0.56,43120,4.2032,4.48,4.08,4.48,5390,0.0,1.0
2025-06-03,0.5495,0.56,0.5201,0.5599,10748,4.396,4.48,4.1608,4.4792,1343.5,0.0,1.0
2025-06-04,0.53,0.565,0.522001,0.5408,69224,4.24,4.52,4.176008,4.3264,8653,0.0,1.0
2025-06-05,0.5698,0.5749,0.547501,0.558,45645,4.5584,4.5992,4.380008,4.464,5705.625,0.0,1.0
2025-06-06,0.5927,0.5943,0.55735,0.5747,32523,4.7416,4.7544,4.4588,4.5976,4065.375,0.0,1.0
2025-06-09,0.592,0.613,0.5841,0.593,2855011,4.736,4.904,4.6728,4.744,356876.375,0.0,1.0
2025-06-10,0.56,0.6265,0.55,0.6128,6835186,4.48,5.012,4.4,4.9024,854398.25,0.0,1.0
2025-06-11,0.705,0.898,0.53,0.55,9708453,5.64,7.184,4.24,4.4,1213556.625,0.0,1.0
2025-06-12,0.58,0.66,0.5607,0.63,537713,4.64,5.28,4.4856,5.04,67214.125,0.0,1.0
2025-06-13,3.92,4.8,3.8254,4.06,122012,3.92,4.8,3.8254,4.06,122012,0.0,0.125
2025-06-16,4.07,4.24,3.565,3.86,51591,4.07,4.24,3.565,3.86,51591,0.0,1.0
2025-06-17,4.3,4.4,3.83,3.95,56360,4.3,4.4,3.83,3.95,56360,0.0,1.0
2025-06-18,4.103,4.4547,4.07,4.23,40735,4.103,4.4547,4.07,4.23,40735,0.0,1.0
2025-06-20,4.02,4.54,3.93,4.3312,21561,4.02,4.54,3.93,4.3312,21561,0.0,1.0
2025-06-23,3.71,4.3,3.657,4.03,30434,3.71,4.3,3.657,4.03,30434,0.0,1.0
2025-06-24,3.78,3.8814,3.72,3.72,6661,3.78,3.8814,3.72,3.72,6661,0.0,1.0
2025-06-25,3.96,4.0,3.731,3.78,72073,3.96,4.0,3.731,3.78,72073,0.0,1.0
2025-06-26,4.1633,4.19,3.87,4.03,66226,4.1633,4.19,3.87,4.03,66226,0.0,1.0
2025-06-27,4.06,4.2971,3.912,4.04,20611,4.06,4.2971,3.912,4.04,20611,0.0,1.0
2025-06-30,3.94,4.0,3.87,4.0,9135,3.94,4.0,3.87,4.0,9135,0.0,1.0
2025-07-01,3.93,4.07,3.7301,4.07,21500,3.93,4.07,3.7301,4.07,21500,0.0,1.0
2025-07-02,3.8,3.9333,3.7308,3.91,23980,3.8,3.9333,3.7308,3.91,23980,0.0,1.0
2025-07-03,3.68,3.79,3.63,3.79,14672,3.68,3.79,3.63,3.79,14672,0.0,1.0
2025-07-07,3.53,3.67,3.53,3.67,11924,3.53,3.67,3.53,3.67,11924,0.0,1.0
2025-07-08,3.4464,3.71,3.35,3.54,19423,3.4464,3.71,3.35,3.54,19423,0.0,1.0
2025-07-09,3.63,3.6584,3.36,3.41,25312,3.63,3.6584,3.36,3.41,25312,0.0,1.0
2025-07-10,3.7,3.7115,3.5264,3.63,12624,3.7,3.7115,3.5264,3.63,12624,0.0,1.0
2025-07-11,3.76,3.7994,3.63,3.69,64739,3.76,3.7994,3.63,3.69,64739,0.0,1.0
2025-07-14,3.9,4.04,3.6978,3.79,62335,3.9,4.04,3.6978,3.79,62335,0.0,1.0
2025-07-15,3.83,3.9,3.71,3.74,82938,3.83,3.9,3.71,3.74,82938,0.0,1.0
2025-07-16,3.79,3.89,3.6101,3.8199,48046,3.79,3.89,3.6101,3.8199,48046,0.0,1.0
2025-07-17,3.86,4.15,3.7628,3.785,60655,3.86,4.15,3.7628,3.785,60655,0.0,1.0
2025-07-18,3.83,4.0274,3.77,3.789,21077,3.83,4.0274,3.77,3.789,21077,0.0,1.0
2025-07-21,4.02,4.14,3.78,3.78,31821,4.02,4.14,3.78,3.78,31821,0.0,1.0
2025-07-22,3.92,4.1299,3.92,4.0886,14053,3.92,4.1299,3.92,4.0886,14053,0.0,1.0
2025-07-23,3.78,3.9924,3.64,3.9924,16947,3.78,3.9924,3.64,3.9924,16947,0.0,1.0
2025-07-24,3.77,4.11,3.7524,3.83,8165,3.77,4.11,3.7524,3.83,8165,0.0,1.0
2025-07-25,3.75,3.87,3.67,3.785,8852,3.75,3.87,3.67,3.785,8852,0.0,1.0
2025-07-28,4.24,4.3,3.75,3.82,41303,4.24,4.3,3.75,3.82,41303,0.0,1.0
2025-07-29,4.47,4.73,3.99,4.165,908475,4.47,4.73,3.99,4.165,908475,0.0,1.0
2025-07-30,3.88,4.17,3.36,4.09,153120,3.88,4.17,3.36,4.09,153120,0.0,1.0
2025-07-31,3.62,3.755,3.62,3.75,19904,3.62,3.755,3.62,3.75,19904,0.0,1.0
2025-08-01,3.4,3.61,3.21,3.61,35598,3.4,3.61,3.21,3.61,35598,0.0,1.0
2025-08-04,3.525,3.6674,3.27,3.34,123160,3.525,3.6674,3.27,3.34,123160,0.0,1.0
2025-08-05,3.58,3.64,3.33,3.52,32582,3.58,3.64,3.33,3.52,32582,0.0,1.0
2025-08-06,3.35,3.49,3.2017,3.49,24784,3.35,3.49,3.2017,3.49,24784,0.0,1.0
2025-08-07,3.39,3.39,3.24,3.35,15313,3.39,3.39,3.24,3.35,15313,0.0,1.0
2025-08-08,3.31,3.32,3.25,3.31,7088,3.31,3.32,3.25,3.31,7088,0.0,1.0
2025-08-11,3.2912,3.2999,3.2,3.26,4151,3.2912,3.2999,3.2,3.26,4151,0.0,1.0
2025-08-12,3.47,3.5333,3.16,3.225,8401,3.47,3.5333,3.16,3.225,8401,0.0,1.0
2025-08-13,3.65,3.83,3.3913,3.47,54446,3.65,3.83,3.3913,3.47,54446,0.0,1.0
2025-08-14,3.502,3.6619,3.36,3.48,21559,3.502,3.6619,3.36,3.48,21559,0.0,1.0
2025-08-15,3.48,3.6107,3.3701,3.45,9982,3.48,3.6107,3.3701,3.45,9982,0.0,1.0
2025-08-18,3.54,3.56,3.42,3.56,1975,3.54,3.56,3.42,3.56,1975,0.0,1.0
2025-08-19,3.6584,3.6795,3.41,3.51,26892,3.6584,3.6795,3.41,3.51,26892,0.0,1.0
2025-08-20,3.64,3.65,3.4901,3.6,19987,3.64,3.65,3.4901,3.6,19987,0.0,1.0
2025-08-21,3.6266,3.64,3.6,3.64,1781,3.6266,3.64,3.6,3.64,1781,0.0,1.0
2025-08-22,3.7,3.8,3.6,3.68,29459,3.7,3.8,3.6,3.68,29459,0.0,1.0
2025-08-25,3.8202,3.8202,3.635,3.635,12055,3.8202,3.8202,3.635,3.635,12055,0.0,1.0
2025-08-26,3.8776,3.8776,3.8,3.81,5157,3.8776,3.8776,3.8,3.81,5157,0.0,1.0
2025-08-27,3.7875,3.855,3.68,3.828,17088,3.7875,3.855,3.68,3.828,17088,0.0,1.0
2025-08-28,3.75,3.84,3.67,3.84,3300,3.75,3.84,3.67,3.84,3300,0.0,1.0
2025-08-29,3.7607,3.7607,3.57,3.75,610,3.7607,3.7607,3.57,3.75,610,0.0,1.0
2025-09-02,3.785,3.8506,3.67,3.77,8040,3.785,3.8506,3.67,3.77,8040,0.0,1.0
2025-09-03,4.1168,4.2433,3.7318,3.7377,71128,4.1168,4.2433,3.7318,3.7377,71128,0.0,1.0
2025-09-04,4.0092,4.1358,3.87,3.87,49826,4.0092,4.1358,3.87,3.87,49826,0.0,1.0
2025-09-05,3.9,3.9729,3.77,3.88,6299,3.9,3.9729,3.77,3.88,6299,0.0,1.0
2025-09-08,4.28,4.43,3.7,3.89,81792,4.28,4.43,3.7,3.89,81792,0.0,1.0
2025-09-09,4.48,4.7,4.15,4.48,85937,4.48,4.7,4.15,4.48,85937,0.0,1.0
2025-09-10,5.0,5.1,4.36,4.72,159925,5.0,5.1,4.36,4.72,159925,0.0,1.0
2025-09-11,4.1,4.3599,3.865,3.9,616622,4.1,4.3599,3.865,3.9,616622,0.0,1.0
2025-09-12,4.16,4.31,3.8984,3.97,31750,4.16,4.31,3.8984,3.97,31750,0.0,1.0
2025-09-15,4.25,4.2998,4.09,4.1801,22388,4.25,4.2998,4.09,4.1801,22388,0.0,1.0
2025-09-16,5.0341,5.1,4.2,4.2,105685,5.0341,5.1,4.2,4.2,105685,0.0,1.0
2025-09-17,5.0899,5.196,4.85,4.86,43266,5.0899,5.196,4.85,4.86,43266,0.0,1.0
2025-09-18,4.9,5.1899,4.65,4.94,58519,4.9,5.1899,4.65,4.94,58519,0.0,1.0
2025-09-19,4.945,5.0999,4.67,4.75,30805,4.945,5.0999,4.67,4.75,30805,0.0,1.0
2025-09-22,5.1,5.1,4.8395,4.95,4000,5.1,5.1,4.8395,4.95,4000,0.0,1.0
2025-09-23,4.92,5.0399,4.76,4.76,11557,4.92,5.0399,4.76,4.76,11557,0.0,1.0
2025-09-24,4.56,4.8699,4.22,4.55,2201800,4.56,4.8699,4.22,4.55,2201800,0.0,1.0
2025-09-25,4.9,6.7,4.41,4.41,2094271,4.9,6.7,4.41,4.41,2094271,0.0,1.0
2025-09-26,4.9,5.32,4.65,5.13,158117,4.9,5.32,4.65,5.13,158117,0.0,1.0
2025-09-29,4.84,5.15,4.8,4.8475,40918,4.84,5.15,4.8,4.8475,40918,0.0,1.0
2025-09-30,5.025,5.26,4.85,4.87,48474,5.025,5.26,4.85,4.87,48474,0.0,1.0
2025-10-01,5.02,5.24,4.95,5.24,8555,5.02,5.24,4.95,5.24,8555,0.0,1.0
2025-10-02,5.0686,5.18,4.81,5.18,17949,5.0686,5.18,4.81,5.18,17949,0.0,1.0
2025-10-03,4.93,5.1399,4.88,5.05,20421,4.93,5.1399,4.88,5.05,20421,0.0,1.0
2025-10-06,4.92,5.03,4.81,4.9,20594,4.92,5.03,4.81,4.9,20594,0.0,1.0
2025-10-07,4.9635,5.1825,4.8,4.8,34978,4.9635,5.1825,4.8,4.8,34978,0.0,1.0
2025-10-08,5.7,5.98,4.93,5.13,1234351,5.7,5.98,4.93,5.13,1234351,0.0,1.0
2025-10-09,5.62,5.63,5.16,5.17,116888,5.62,5.63,5.16,5.17,116888,0.0,1.0
2025-10-10,4.9771,5.48,4.95,5.36,60306,4.9771,5.48,4.95,5.36,60306,0.0,1.0
2025-10-13,7.17,8.2,5.98,6.48,16845945,7.17,8.2,5.98,6.48,16845945,0.0,1.0
2025-10-14,6.94,8.05,6.7001,6.85,511956,6.94,8.05,6.7001,6.85,511956,0.0,1.0
2025-10-15,6.83,7.2,6.2,6.65,118527,6.83,7.2,6.2,6.65,118527,0.0,1.0
2025-10-16,6.15,6.94,6.12,6.6,54780,6.15,6.94,6.12,6.6,54780,0.0,1.0
2025-10-17,5.94,6.47,5.62,5.78,49110,5.94,6.47,5.62,5.78,49110,0.0,1.0
2025-10-20,6.5,6.59,5.82,6.33,420167,6.5,6.59,5.82,6.33,420167,0.0,1.0
2025-10-21,6.18,6.38,5.8745,6.15,72752,6.18,6.38,5.8745,6.15,72752,0.0,1.0
2025-10-22,6.27,6.32,5.8,6.0,47971,6.27,6.32,5.8,6.0,47971,0.0,1.0
2025-10-23,6.37,6.4284,5.77,6.26,45485,6.37,6.4284,5.77,6.26,45485,0.0,1.0
2025-10-24,6.38,6.42,6.0612,6.19,79258,6.38,6.42,6.0612,6.19,79258,0.0,1.0
2025-10-27,5.85,6.3958,5.72,6.35,25703,5.85,6.3958,5.72,6.35,25703,0.0,1.0
2025-10-28,5.57,6.142,5.2,5.89,38996,5.57,6.142,5.2,5.89,38996,0.0,1.0
2025-10-29,5.66,5.78,5.57,5.57,16462,5.66,5.78,5.57,5.57,16462,0.0,1.0
2025-10-30,5.45,5.794,5.0,5.6,33035,5.45,5.794,5.0,5.6,33035,0.0,1.0
2025-10-31,5.61,5.66,5.082,5.38,75996,5.61,5.66,5.082,5.38,75996,0.0,1.0
2025-11-03,4.94,5.5,4.9,5.44,17550,4.94,5.5,4.9,5.44,17550,0.0,1.0
2025-11-04,4.61,4.86,4.45,4.86,16581,4.61,4.86,4.45,4.86,16581,0.0,1.0
2025-11-05,4.41,4.71,4.3793,4.55,7227,4.41,4.71,4.3793,4.55,7227,0.0,1.0
2025-11-06,4.46,4.54,4.34,4.5,10226,4.46,4.54,4.34,4.5,10226,0.0,1.0
2025-11-07,4.3,4.4,4.14,4.4,22558,4.3,4.4,4.14,4.4,22558,0.0,1.0
2025-11-10,4.13,4.3695,4.0,4.3244,26844,4.13,4.3695,4.0,4.3244,26844,0.0,1.0
2025-11-11,4.04,4.2,3.96,4.045,14388,4.04,4.2,3.96,4.045,14388,0.0,1.0
2025-11-12,3.95,4.4088,3.93,4.4088,12071,3.95,4.4088,3.93,4.4088,12071,0.0,1.0
2025-11-13,3.9356,4.0,3.77,3.9987,5750,3.9356,4.0,3.77,3.9987,5750,0.0,1.0
2025-11-14,3.7759,3.9,3.74,3.9,6412,3.7759,3.9,3.74,3.9,6412,0.0,1.0
2025-11-17,3.64,3.81,3.64,3.8099,2920,3.64,3.81,3.64,3.8099,2920,0.0,1.0
2025-11-18,3.63,3.65,3.55,3.64,4461,3.63,3.65,3.55,3.64,4461,0.0,1.0
2025-11-19,3.5606,3.8445,3.51,3.56,7781,3.5606,3.8445,3.51,3.56,7781,0.0,1.0
2025-11-20,3.44,3.55,3.4,3.51,15077,3.44,3.55,3.4,3.51,15077,0.0,1.0
2025-11-21,3.25,3.43,3.21,3.26,12154,3.25,3.43,3.21,3.26,12154,0.0,1.0
2025-11-24,3.3401,3.585,3.24,3.3,15778,3.3401,3.585,3.24,3.3,15778,0.0,1.0
2025-11-25,3.58,3.68,3.32,3.32,14696,3.58,3.68,3.32,3.32,14696,0.0,1.0
2025-11-26,3.59,3.74,3.55,3.55,25249,3.59,3.74,3.55,3.55,25249,0.0,1.0