date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-03-26,2.5,2.87,2.37,2.75,0,125.0,143.5,118.5,137.5,0,0.0,1.0
1993-03-29,2.56,2.69,2.5,2.56,0,128.0,134.5,125.0,128.0,0,0.0,1.0
1993-03-30,2.69,2.81,2.62,2.75,0,134.5,140.5,131.0,137.5,0,0.0,1.0
1993-03-31,2.75,2.87,2.75,2.87,0,137.5,143.5,137.5,143.5,0,0.0,1.0
1993-04-01,2.94,3.0,2.87,2.87,0,147.0,150.0,143.5,143.5,0,0.0,1.0
1993-04-02,2.87,2.87,2.87,2.87,12500,143.5,143.5,143.5,143.5,250,0.0,1.0
1993-04-05,3.0,3.0,2.87,3.0,12500,150.0,150.0,143.5,150.0,250,0.0,1.0
1993-04-06,3.12,3.25,2.94,2.94,12500,156.0,162.5,147.0,147.0,250,0.0,1.0
1993-04-07,3.0,3.25,3.0,3.12,12500,150.0,162.5,150.0,156.0,250,0.0,1.0
1993-04-08,2.87,3.0,2.87,3.0,0,143.5,150.0,143.5,150.0,0,0.0,1.0
1993-04-12,2.69,3.0,2.69,3.0,0,134.5,150.0,134.5,150.0,0,0.0,1.0
1993-04-13,2.87,3.0,2.75,2.75,25000,143.5,150.0,137.5,137.5,500,0.0,1.0
1993-04-14,2.87,3.0,2.81,3.0,0,143.5,150.0,140.5,150.0,0,0.0,1.0
1993-04-15,2.87,3.0,2.87,3.0,37500,143.5,150.0,143.5,150.0,750,0.0,1.0
1993-04-16,2.87,3.0,2.75,2.87,262500,143.5,150.0,137.5,143.5,5250,0.0,1.0
1993-04-19,3.0,3.0,2.87,2.94,12500,150.0,150.0,143.5,147.0,250,0.0,1.0
1993-04-20,3.0,3.0,2.94,3.0,25000,150.0,150.0,147.0,150.0,500,0.0,1.0
1993-04-21,3.0,3.0,2.94,2.94,12500,150.0,150.0,147.0,147.0,250,0.0,1.0
1993-04-22,3.5,3.56,2.87,2.87,87500,175.0,178.0,143.5,143.5,1750,0.0,1.0
1993-04-23,3.69,3.94,3.5,3.5,37500,184.5,197.0,175.0,175.0,750,0.0,1.0
1993-04-26,3.87,4.12,3.81,4.0,12500,193.5,206.0,190.5,200.0,250,0.0,1.0
1993-04-27,3.87,3.94,3.87,3.94,0,193.5,197.0,193.5,197.0,0,0.0,1.0
1993-04-28,3.62,3.75,3.5,3.75,12500,181.0,187.5,175.0,187.5,250,0.0,1.0
1993-04-29,3.37,3.5,3.37,3.37,0,168.5,175.0,168.5,168.5,0,0.0,1.0
1993-04-30,3.5,3.5,3.5,3.5,0,175.0,175.0,175.0,175.0,0,0.0,1.0
1993-05-03,3.25,3.56,3.25,3.56,0,162.5,178.0,162.5,178.0,0,0.0,1.0
1993-05-04,3.56,3.56,3.37,3.44,0,178.0,178.0,168.5,172.0,0,0.0,1.0
1993-05-05,3.62,3.69,3.5,3.5,0,181.0,184.5,175.0,175.0,0,0.0,1.0
1993-05-06,3.69,3.69,3.62,3.62,0,184.5,184.5,181.0,181.0,0,0.0,1.0
1993-05-07,3.44,3.69,3.44,3.69,0,172.0,184.5,172.0,184.5,0,0.0,1.0
1993-05-10,3.25,3.37,3.25,3.37,0,162.5,168.5,162.5,168.5,0,0.0,1.0
1993-05-11,3.75,3.75,3.37,3.44,12500,187.5,187.5,168.5,172.0,250,0.0,1.0
1993-05-12,3.62,3.75,3.62,3.75,0,181.0,187.5,181.0,187.5,0,0.0,1.0
1993-05-13,3.5,3.69,3.5,3.69,0,175.0,184.5,175.0,184.5,0,0.0,1.0
1993-05-14,3.37,3.5,3.37,3.5,0,168.5,175.0,168.5,175.0,0,0.0,1.0
1993-05-17,3.5,3.5,3.5,3.5,0,175.0,175.0,175.0,175.0,0,0.0,1.0
1993-05-18,3.25,3.44,3.25,3.37,0,162.5,172.0,162.5,168.5,0,0.0,1.0
1993-05-19,3.25,3.25,3.19,3.19,0,162.5,162.5,159.5,159.5,0,0.0,1.0
1993-05-20,3.37,3.37,3.12,3.19,0,168.5,168.5,156.0,159.5,0,0.0,1.0
1993-05-21,3.37,3.37,3.37,3.37,0,168.5,168.5,168.5,168.5,0,0.0,1.0
1993-05-24,3.37,3.37,3.37,3.37,0,168.5,168.5,168.5,168.5,0,0.0,1.0
1993-05-25,3.37,3.37,3.37,3.37,0,168.5,168.5,168.5,168.5,0,0.0,1.0
1993-05-26,3.25,3.25,3.12,3.19,0,162.5,162.5,156.0,159.5,0,0.0,1.0
1993-05-27,3.19,3.19,3.19,3.19,0,159.5,159.5,159.5,159.5,0,0.0,1.0
1993-05-28,3.37,3.37,3.12,3.37,0,168.5,168.5,156.0,168.5,0,0.0,1.0
1993-06-01,3.25,3.37,3.25,3.37,0,162.5,168.5,162.5,168.5,0,0.0,1.0
1993-06-02,3.37,3.37,3.37,3.37,0,168.5,168.5,168.5,168.5,0,0.0,1.0
1993-06-03,3.25,3.25,3.25,3.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
1993-06-04,3.19,3.37,3.19,3.37,0,159.5,168.5,159.5,168.5,0,0.0,1.0
1993-06-07,3.12,3.31,3.12,3.31,0,156.0,165.5,156.0,165.5,0,0.0,1.0
1993-06-08,3.25,3.25,3.12,3.12,0,162.5,162.5,156.0,156.0,0,0.0,1.0
1993-06-09,3.25,3.25,3.12,3.12,0,162.5,162.5,156.0,156.0,0,0.0,1.0
1993-06-10,3.25,3.25,3.12,3.12,0,162.5,162.5,156.0,156.0,0,0.0,1.0
1993-06-11,3.06,3.31,3.06,3.31,0,153.0,165.5,153.0,165.5,0,0.0,1.0
1993-06-14,3.06,3.06,3.06,3.06,0,153.0,153.0,153.0,153.0,0,0.0,1.0
1993-06-15,3.0,3.06,3.0,3.06,0,150.0,153.0,150.0,153.0,0,0.0,1.0
1993-06-16,3.31,3.31,3.0,3.0,25000,165.5,165.5,150.0,150.0,500,0.0,1.0
1993-06-17,3.31,3.31,3.31,3.31,0,165.5,165.5,165.5,165.5,0,0.0,1.0
1993-06-18,3.19,3.19,3.19,3.19,0,159.5,159.5,159.5,159.5,0,0.0,1.0
1993-06-21,3.25,3.37,3.25,3.25,12500,162.5,168.5,162.5,162.5,250,0.0,1.0
1993-06-22,3.25,3.25,3.12,3.12,0,162.5,162.5,156.0,156.0,0,0.0,1.0
1993-06-23,3.12,3.12,3.12,3.12,0,156.0,156.0,156.0,156.0,0,0.0,1.0
1993-06-24,3.12,3.12,3.12,3.12,0,156.0,156.0,156.0,156.0,0,0.0,1.0
1993-06-25,3.12,3.25,3.12,3.12,0,156.0,162.5,156.0,156.0,0,0.0,1.0
1993-06-28,3.44,3.44,3.06,3.25,0,172.0,172.0,153.0,162.5,0,0.0,1.0
1993-06-29,3.25,3.25,3.25,3.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
1993-06-30,3.12,3.31,3.12,3.12,0,156.0,165.5,156.0,156.0,0,0.0,1.0
1993-07-01,3.06,3.19,3.06,3.19,0,153.0,159.5,153.0,159.5,0,0.0,1.0
1993-07-02,3.06,3.06,3.06,3.06,0,153.0,153.0,153.0,153.0,0,0.0,1.0
1993-07-06,3.12,3.12,3.12,3.12,0,156.0,156.0,156.0,156.0,0,0.0,1.0
1993-07-07,3.0,3.12,3.0,3.12,0,150.0,156.0,150.0,156.0,0,0.0,1.0
1993-07-08,3.0,3.0,3.0,3.0,0,150.0,150.0,150.0,150.0,0,0.0,1.0
1993-07-09,3.0,3.0,2.87,3.0,0,150.0,150.0,143.5,150.0,0,0.0,1.0
1993-07-12,3.06,3.06,2.87,2.87,0,153.0,153.0,143.5,143.5,0,0.0,1.0
1993-07-13,3.06,3.06,3.06,3.06,0,153.0,153.0,153.0,153.0,0,0.0,1.0
1993-07-14,3.12,3.12,3.06,3.12,0,156.0,156.0,153.0,156.0,0,0.0,1.0
1993-07-15,3.12,3.25,3.0,3.0,0,156.0,162.5,150.0,150.0,0,0.0,1.0
1993-07-16,3.5,3.5,3.12,3.25,12500,175.0,175.0,156.0,162.5,250,0.0,1.0
1993-07-19,3.12,3.44,3.12,3.44,12500,156.0,172.0,156.0,172.0,250,0.0,1.0
1993-07-20,3.0,3.06,3.0,3.06,0,150.0,153.0,150.0,153.0,0,0.0,1.0
1993-07-21,2.87,2.94,2.75,2.87,25000,143.5,147.0,137.5,143.5,500,0.0,1.0
1993-07-22,3.0,3.25,2.94,2.94,0,150.0,162.5,147.0,147.0,0,0.0,1.0
1993-07-23,3.0,3.06,3.0,3.0,0,150.0,153.0,150.0,150.0,0,0.0,1.0
1993-07-26,3.0,3.0,2.81,2.94,0,150.0,150.0,140.5,147.0,0,0.0,1.0
1993-07-27,2.87,3.0,2.87,3.0,0,143.5,150.0,143.5,150.0,0,0.0,1.0
1993-07-28,3.12,3.12,2.75,2.75,0,156.0,156.0,137.5,137.5,0,0.0,1.0
1993-07-29,3.12,3.12,3.06,3.06,12500,156.0,156.0,153.0,153.0,250,0.0,1.0
1993-07-30,3.0,3.0,3.0,3.0,0,150.0,150.0,150.0,150.0,0,0.0,1.0
1993-08-02,3.0,3.0,3.0,3.0,0,150.0,150.0,150.0,150.0,0,0.0,1.0
1993-08-03,3.0,3.19,3.0,3.19,0,150.0,159.5,150.0,159.5,0,0.0,1.0
1993-08-04,3.0,3.0,3.0,3.0,0,150.0,150.0,150.0,150.0,0,0.0,1.0
1993-08-05,3.0,3.0,2.87,2.94,0,150.0,150.0,143.5,147.0,0,0.0,1.0
1993-08-06,3.0,3.0,2.81,2.94,0,150.0,150.0,140.5,147.0,0,0.0,1.0
1993-08-09,2.87,3.0,2.87,3.0,0,143.5,150.0,143.5,150.0,0,0.0,1.0
1993-08-10,2.75,2.81,2.75,2.81,0,137.5,140.5,137.5,140.5,0,0.0,1.0
1993-08-11,2.75,2.87,2.69,2.69,0,137.5,143.5,134.5,134.5,0,0.0,1.0
1993-08-12,2.62,2.62,2.62,2.62,0,131.0,131.0,131.0,131.0,0,0.0,1.0
1993-08-13,2.75,2.75,2.12,2.37,662500,137.5,137.5,106.0,118.5,13250,0.0,1.0
1993-08-16,3.06,3.06,2.75,2.81,12500,153.0,153.0,137.5,140.5,250,0.0,1.0
1993-08-17,3.0,3.0,2.94,3.0,12500,150.0,150.0,147.0,150.0,250,0.0,1.0
1993-08-18,3.0,3.0,2.87,2.94,0,150.0,150.0,143.5,147.0,0,0.0,1.0
1993-08-19,3.0,3.06,3.0,3.06,0,150.0,153.0,150.0,153.0,0,0.0,1.0
1993-08-20,2.75,2.87,2.75,2.87,0,137.5,143.5,137.5,143.5,0,0.0,1.0
1993-08-23,2.75,2.94,2.75,2.75,0,137.5,147.0,137.5,137.5,0,0.0,1.0
1993-08-24,3.0,3.0,2.56,2.56,25000,150.0,150.0,128.0,128.0,500,0.0,1.0
1993-08-25,3.0,3.0,2.87,2.87,12500,150.0,150.0,143.5,143.5,250,0.0,1.0
1993-08-26,3.0,3.06,2.87,2.87,0,150.0,153.0,143.5,143.5,0,0.0,1.0
1993-08-27,3.0,3.0,2.87,2.87,0,150.0,150.0,143.5,143.5,0,0.0,1.0
1993-08-30,3.0,3.0,2.69,2.75,0,150.0,150.0,134.5,137.5,0,0.0,1.0
1993-08-31,3.0,3.0,2.87,2.87,0,150.0,150.0,143.5,143.5,0,0.0,1.0
1993-09-01,3.0,3.0,3.0,3.0,0,150.0,150.0,150.0,150.0,0,0.0,1.0
1993-09-02,2.87,3.0,2.75,3.0,0,143.5,150.0,137.5,150.0,0,0.0,1.0
1993-09-03,2.94,2.94,2.81,2.94,0,147.0,147.0,140.5,147.0,0,0.0,1.0
1993-09-07,2.81,2.81,2.81,2.81,0,140.5,140.5,140.5,140.5,0,0.0,1.0
1993-09-08,2.75,2.81,2.75,2.81,0,137.5,140.5,137.5,140.5,0,0.0,1.0
1993-09-09,2.94,2.94,2.75,2.75,0,147.0,147.0,137.5,137.5,0,0.0,1.0
1993-09-10,2.94,2.94,2.75,2.81,162500,147.0,147.0,137.5,140.5,3250,0.0,1.0
1993-09-13,2.75,2.75,2.75,2.75,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1993-09-14,2.75,2.75,2.75,2.75,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1993-09-15,2.75,2.75,2.75,2.75,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1993-09-16,2.69,2.75,2.69,2.75,0,134.5,137.5,134.5,137.5,0,0.0,1.0
1993-09-17,2.69,2.69,2.62,2.62,0,134.5,134.5,131.0,131.0,0,0.0,1.0
1993-09-20,2.62,2.87,2.62,2.87,0,131.0,143.5,131.0,143.5,0,0.0,1.0
1993-09-21,2.62,2.62,2.62,2.62,0,131.0,131.0,131.0,131.0,0,0.0,1.0
1993-09-22,2.69,2.75,2.69,2.75,0,134.5,137.5,134.5,137.5,0,0.0,1.0
1993-09-23,2.75,2.75,2.75,2.75,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1993-09-24,2.75,2.75,2.75,2.75,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1993-09-27,2.81,2.81,2.81,2.81,0,140.5,140.5,140.5,140.5,0,0.0,1.0
1993-09-28,2.62,2.69,2.62,2.69,0,131.0,134.5,131.0,134.5,0,0.0,1.0
1993-09-29,2.5,2.62,2.5,2.56,0,125.0,131.0,125.0,128.0,0,0.0,1.0
1993-09-30,2.56,2.56,2.56,2.56,0,128.0,128.0,128.0,128.0,0,0.0,1.0
1993-10-01,2.62,2.62,2.62,2.62,0,131.0,131.0,131.0,131.0,0,0.0,1.0
1993-10-04,2.5,2.5,2.5,2.5,0,125.0,125.0,125.0,125.0,0,0.0,1.0
1993-10-05,2.44,2.5,2.44,2.5,0,122.0,125.0,122.0,125.0,0,0.0,1.0
1993-10-06,2.44,2.44,2.44,2.44,0,122.0,122.0,122.0,122.0,0,0.0,1.0
1993-10-07,2.5,2.5,2.44,2.44,0,125.0,125.0,122.0,122.0,0,0.0,1.0
1993-10-08,2.62,2.62,2.5,2.62,0,131.0,131.0,125.0,131.0,0,0.0,1.0
1993-10-11,2.5,2.62,2.5,2.62,0,125.0,131.0,125.0,131.0,0,0.0,1.0
1993-10-12,2.44,2.44,2.44,2.44,0,122.0,122.0,122.0,122.0,0,0.0,1.0
1993-10-13,2.56,2.56,2.44,2.44,0,128.0,128.0,122.0,122.0,0,0.0,1.0
1993-10-14,2.44,2.44,2.44,2.44,0,122.0,122.0,122.0,122.0,0,0.0,1.0
1993-10-15,2.5,2.5,2.37,2.5,0,125.0,125.0,118.5,125.0,0,0.0,1.0
1993-10-18,2.25,2.37,2.25,2.37,0,112.5,118.5,112.5,118.5,0,0.0,1.0
1993-10-19,2.5,2.5,2.37,2.37,0,125.0,125.0,118.5,118.5,0,0.0,1.0
1993-10-20,2.62,2.62,2.62,2.62,0,131.0,131.0,131.0,131.0,0,0.0,1.0
1993-10-21,2.5,2.5,2.37,2.5,12500,125.0,125.0,118.5,125.0,250,0.0,1.0
1993-10-22,2.37,2.37,2.37,2.37,12500,118.5,118.5,118.5,118.5,250,0.0,1.0
1993-10-25,2.37,2.37,2.37,2.37,0,118.5,118.5,118.5,118.5,0,0.0,1.0
1993-10-26,2.37,2.37,2.37,2.37,0,118.5,118.5,118.5,118.5,0,0.0,1.0
1993-10-27,2.62,2.62,2.31,2.31,0,131.0,131.0,115.5,115.5,0,0.0,1.0
1993-10-28,2.44,2.5,2.44,2.5,0,122.0,125.0,122.0,125.0,0,0.0,1.0
1993-10-29,2.69,2.69,2.5,2.5,12500,134.5,134.5,125.0,125.0,250,0.0,1.0
1993-11-01,2.5,2.56,2.5,2.56,0,125.0,128.0,125.0,128.0,0,0.0,1.0
1993-11-02,2.62,2.62,2.44,2.5,0,131.0,131.0,122.0,125.0,0,0.0,1.0
1993-11-03,2.62,2.62,2.62,2.62,0,131.0,131.0,131.0,131.0,0,0.0,1.0
1993-11-04,2.44,2.5,2.44,2.5,0,122.0,125.0,122.0,125.0,0,0.0,1.0
1993-11-05,2.62,2.62,2.37,2.37,0,131.0,131.0,118.5,118.5,0,0.0,1.0
1993-11-08,2.5,2.69,2.5,2.69,0,125.0,134.5,125.0,134.5,0,0.0,1.0
1993-11-09,2.5,2.5,2.5,2.5,0,125.0,125.0,125.0,125.0,0,0.0,1.0
1993-11-10,2.37,2.5,2.37,2.5,0,118.5,125.0,118.5,125.0,0,0.0,1.0
1993-11-11,2.44,2.44,2.25,2.37,0,122.0,122.0,112.5,118.5,0,0.0,1.0
1993-11-12,2.31,2.44,2.31,2.44,0,115.5,122.0,115.5,122.0,0,0.0,1.0
1993-11-15,2.37,2.37,2.19,2.19,0,118.5,118.5,109.5,109.5,0,0.0,1.0
1993-11-16,2.37,2.37,2.19,2.25,0,118.5,118.5,109.5,112.5,0,0.0,1.0
1993-11-17,2.37,2.37,2.37,2.37,0,118.5,118.5,118.5,118.5,0,0.0,1.0
1993-11-18,2.25,2.25,2.25,2.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1993-11-19,2.25,2.25,2.25,2.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1993-11-22,2.44,2.5,2.25,2.25,12500,122.0,125.0,112.5,112.5,250,0.0,1.0
1993-11-23,2.44,2.44,2.37,2.37,0,122.0,122.0,118.5,118.5,0,0.0,1.0
1993-11-24,2.31,2.37,2.31,2.37,0,115.5,118.5,115.5,118.5,0,0.0,1.0
1993-11-26,2.44,2.44,2.25,2.25,0,122.0,122.0,112.5,112.5,0,0.0,1.0
1993-11-29,2.5,2.5,2.37,2.37,0,125.0,125.0,118.5,118.5,0,0.0,1.0
1993-11-30,2.44,2.44,2.37,2.37,0,122.0,122.0,118.5,118.5,0,0.0,1.0
1993-12-01,2.37,2.37,2.37,2.37,0,118.5,118.5,118.5,118.5,0,0.0,1.0
1993-12-02,2.31,2.31,2.31,2.31,0,115.5,115.5,115.5,115.5,0,0.0,1.0
1993-12-03,2.31,2.31,2.31,2.31,0,115.5,115.5,115.5,115.5,0,0.0,1.0
1993-12-06,2.12,2.19,2.12,2.19,0,106.0,109.5,106.0,109.5,0,0.0,1.0
1993-12-07,2.06,2.19,2.0,2.0,0,103.0,109.5,100.0,100.0,0,0.0,1.0
1993-12-08,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1993-12-09,2.19,2.19,2.0,2.12,0,109.5,109.5,100.0,106.0,0,0.0,1.0
1993-12-10,2.19,2.19,2.19,2.19,0,109.5,109.5,109.5,109.5,0,0.0,1.0
1993-12-13,2.12,2.12,2.12,2.12,0,106.0,106.0,106.0,106.0,0,0.0,1.0
1993-12-14,2.12,2.12,2.0,2.0,12500,106.0,106.0,100.0,100.0,250,0.0,1.0
1993-12-15,2.06,2.12,2.06,2.12,0,103.0,106.0,103.0,106.0,0,0.0,1.0
1993-12-16,2.37,2.37,2.06,2.06,0,118.5,118.5,103.0,103.0,0,0.0,1.0
1993-12-17,2.31,2.31,2.19,2.19,0,115.5,115.5,109.5,109.5,0,0.0,1.0
1993-12-20,2.12,2.25,2.12,2.25,0,106.0,112.5,106.0,112.5,0,0.0,1.0
1993-12-21,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1993-12-22,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1993-12-23,2.12,2.12,1.75,1.87,0,106.0,106.0,87.5,93.5,0,0.0,1.0
1993-12-27,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1993-12-28,2.37,2.37,1.87,1.87,12500,118.5,118.5,93.5,93.5,250,0.0,1.0
1993-12-29,2.62,2.62,2.25,2.25,0,131.0,131.0,112.5,112.5,0,0.0,1.0
1993-12-30,2.25,2.37,2.25,2.37,0,112.5,118.5,112.5,118.5,0,0.0,1.0
1993-12-31,2.5,2.5,2.12,2.37,12500,125.0,125.0,106.0,118.5,250,0.0,1.0
1994-01-03,2.37,2.5,2.25,2.5,0,118.5,125.0,112.5,125.0,0,0.0,1.0
1994-01-04,2.37,2.37,2.25,2.25,0,118.5,118.5,112.5,112.5,0,0.0,1.0
1994-01-05,2.25,2.25,2.25,2.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1994-01-06,2.25,2.25,2.12,2.12,0,112.5,112.5,106.0,106.0,0,0.0,1.0
1994-01-07,2.25,2.25,2.25,2.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1994-01-10,2.12,2.12,2.0,2.12,0,106.0,106.0,100.0,106.0,0,0.0,1.0
1994-01-11,2.12,2.12,2.0,2.0,0,106.0,106.0,100.0,100.0,0,0.0,1.0
1994-01-12,2.25,2.25,2.25,2.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1994-01-13,2.25,2.25,2.25,2.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1994-01-14,2.25,2.25,2.12,2.12,0,112.5,112.5,106.0,106.0,0,0.0,1.0
1994-01-17,2.25,2.25,2.12,2.12,0,112.5,112.5,106.0,106.0,0,0.0,1.0
1994-01-18,2.25,2.25,2.25,2.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1994-01-19,2.12,2.12,2.12,2.12,0,106.0,106.0,106.0,106.0,0,0.0,1.0
1994-01-20,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1994-01-21,2.0,2.19,2.0,2.0,0,100.0,109.5,100.0,100.0,0,0.0,1.0
1994-01-24,2.25,2.25,1.87,2.0,0,112.5,112.5,93.5,100.0,0,0.0,1.0
1994-01-25,2.25,2.25,2.0,2.12,0,112.5,112.5,100.0,106.0,0,0.0,1.0
1994-01-26,2.0,2.25,2.0,2.12,0,100.0,112.5,100.0,106.0,0,0.0,1.0
1994-01-27,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1994-01-28,2.0,2.0,1.81,1.87,0,100.0,100.0,90.5,93.5,0,0.0,1.0
1994-01-31,2.12,2.12,2.0,2.0,0,106.0,106.0,100.0,100.0,0,0.0,1.0
1994-02-01,2.12,2.25,2.12,2.25,0,106.0,112.5,106.0,112.5,0,0.0,1.0
1994-02-02,2.12,2.12,2.12,2.12,0,106.0,106.0,106.0,106.0,0,0.0,1.0
1994-02-03,2.0,2.0,1.87,2.0,0,100.0,100.0,93.5,100.0,0,0.0,1.0
1994-02-04,2.0,2.0,1.87,1.87,0,100.0,100.0,93.5,93.5,0,0.0,1.0
1994-02-07,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1994-02-08,2.0,2.0,2.0,2.0,12500,100.0,100.0,100.0,100.0,250,0.0,1.0
1994-02-09,2.0,2.12,2.0,2.12,0,100.0,106.0,100.0,106.0,0,0.0,1.0
1994-02-10,2.0,2.0,1.87,1.87,0,100.0,100.0,93.5,93.5,0,0.0,1.0
1994-02-11,1.94,1.94,1.94,1.94,0,97.0,97.0,97.0,97.0,0,0.0,1.0
1994-02-14,2.0,2.0,1.94,1.94,0,100.0,100.0,97.0,97.0,0,0.0,1.0
1994-02-15,1.94,1.94,1.87,1.87,0,97.0,97.0,93.5,93.5,0,0.0,1.0
1994-02-16,2.25,2.25,2.0,2.0,12500,112.5,112.5,100.0,100.0,250,0.0,1.0
1994-02-17,2.44,2.44,2.12,2.12,12500,122.0,122.0,106.0,106.0,250,0.0,1.0
1994-02-18,2.31,2.31,2.19,2.31,0,115.5,115.5,109.5,115.5,0,0.0,1.0
1994-02-22,2.0,2.25,2.0,2.25,0,100.0,112.5,100.0,112.5,0,0.0,1.0
1994-02-23,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1994-02-24,2.12,2.12,1.94,2.0,0,106.0,106.0,97.0,100.0,0,0.0,1.0
1994-02-25,2.25,2.25,2.25,2.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1994-02-28,2.25,2.25,2.12,2.12,0,112.5,112.5,106.0,106.0,0,0.0,1.0
1994-03-01,2.25,2.25,2.12,2.25,0,112.5,112.5,106.0,112.5,0,0.0,1.0
1994-03-02,2.0,2.12,2.0,2.0,0,100.0,106.0,100.0,100.0,0,0.0,1.0
1994-03-03,2.12,2.12,2.0,2.0,0,106.0,106.0,100.0,100.0,0,0.0,1.0
1994-03-04,2.12,2.25,2.12,2.12,0,106.0,112.5,106.0,106.0,0,0.0,1.0
1994-03-07,2.12,2.12,2.12,2.12,0,106.0,106.0,106.0,106.0,0,0.0,1.0
1994-03-08,2.25,2.25,2.12,2.12,0,112.5,112.5,106.0,106.0,0,0.0,1.0
1994-03-09,2.37,2.37,2.25,2.25,0,118.5,118.5,112.5,112.5,0,0.0,1.0
1994-03-10,2.19,2.37,2.19,2.37,0,109.5,118.5,109.5,118.5,0,0.0,1.0
1994-03-11,2.19,2.19,2.19,2.19,0,109.5,109.5,109.5,109.5,0,0.0,1.0
1994-03-14,2.19,2.19,2.12,2.19,25000,109.5,109.5,106.0,109.5,500,0.0,1.0
1994-03-15,2.37,2.37,2.06,2.06,0,118.5,118.5,103.0,103.0,0,0.0,1.0
1994-03-16,2.25,2.25,2.25,2.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1994-03-17,2.25,2.25,2.12,2.12,0,112.5,112.5,106.0,106.0,0,0.0,1.0
1994-03-18,2.25,2.25,2.12,2.12,0,112.5,112.5,106.0,106.0,0,0.0,1.0
1994-03-21,2.25,2.25,2.25,2.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1994-03-22,2.31,2.31,2.12,2.12,0,115.5,115.5,106.0,106.0,0,0.0,1.0
1994-03-23,2.37,2.37,2.37,2.37,0,118.5,118.5,118.5,118.5,0,0.0,1.0
1994-03-24,2.37,2.37,2.37,2.37,0,118.5,118.5,118.5,118.5,0,0.0,1.0
1994-03-25,2.25,2.25,2.12,2.25,0,112.5,112.5,106.0,112.5,0,0.0,1.0
1994-03-28,2.06,2.25,2.06,2.25,0,103.0,112.5,103.0,112.5,0,0.0,1.0
1994-03-29,2.19,2.19,2.19,2.19,0,109.5,109.5,109.5,109.5,0,0.0,1.0
1994-03-30,2.25,2.25,2.0,2.0,0,112.5,112.5,100.0,100.0,0,0.0,1.0
1994-03-31,2.19,2.19,2.0,2.0,0,109.5,109.5,100.0,100.0,0,0.0,1.0
1994-04-04,1.87,2.0,1.87,2.0,0,93.5,100.0,93.5,100.0,0,0.0,1.0
1994-04-05,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1994-04-06,2.12,2.19,2.12,2.12,0,106.0,109.5,106.0,106.0,0,0.0,1.0
1994-04-07,2.25,2.25,2.12,2.12,0,112.5,112.5,106.0,106.0,0,0.0,1.0
1994-04-08,2.12,2.25,2.12,2.25,0,106.0,112.5,106.0,112.5,0,0.0,1.0
1994-04-11,2.12,2.12,2.12,2.12,0,106.0,106.0,106.0,106.0,0,0.0,1.0
1994-04-12,2.19,2.19,2.19,2.19,0,109.5,109.5,109.5,109.5,0,0.0,1.0
1994-04-13,2.0,2.12,1.94,2.12,0,100.0,106.0,97.0,106.0,0,0.0,1.0
1994-04-14,2.12,2.12,2.12,2.12,0,106.0,106.0,106.0,106.0,0,0.0,1.0
1994-04-15,2.0,2.12,2.0,2.12,0,100.0,106.0,100.0,106.0,0,0.0,1.0
1994-04-18,2.06,2.19,2.0,2.0,0,103.0,109.5,100.0,100.0,0,0.0,1.0
1994-04-19,2.12,2.12,2.0,2.12,0,106.0,106.0,100.0,106.0,0,0.0,1.0
1994-04-20,2.06,2.06,1.87,2.0,0,103.0,103.0,93.5,100.0,0,0.0,1.0
1994-04-21,2.06,2.06,1.87,2.0,0,103.0,103.0,93.5,100.0,0,0.0,1.0
1994-04-22,2.06,2.06,2.06,2.06,0,103.0,103.0,103.0,103.0,0,0.0,1.0
1994-04-25,2.06,2.06,2.06,2.06,0,103.0,103.0,103.0,103.0,0,0.0,1.0
1994-04-26,2.06,2.06,1.94,1.94,0,103.0,103.0,97.0,97.0,0,0.0,1.0
1994-04-28,2.12,2.12,1.87,1.94,0,106.0,106.0,93.5,97.0,0,0.0,1.0
1994-04-29,2.06,2.06,2.06,2.06,0,103.0,103.0,103.0,103.0,0,0.0,1.0
1994-05-02,2.06,2.06,2.06,2.06,0,103.0,103.0,103.0,103.0,0,0.0,1.0
1994-05-03,2.0,2.12,2.0,2.12,0,100.0,106.0,100.0,106.0,0,0.0,1.0
1994-05-04,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1994-05-05,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1994-05-06,2.12,2.12,2.12,2.12,0,106.0,106.0,106.0,106.0,0,0.0,1.0
1994-05-09,2.0,2.0,2.0,2.0,137500,100.0,100.0,100.0,100.0,2750,0.0,1.0
1994-05-10,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1994-05-11,1.75,1.75,1.75,1.75,0,87.5,87.5,87.5,87.5,0,0.0,1.0
1994-05-12,2.0,2.0,1.62,1.75,12500,100.0,100.0,81.0,87.5,250,0.0,1.0
1994-05-13,1.87,2.0,1.87,2.0,0,93.5,100.0,93.5,100.0,0,0.0,1.0
1994-05-16,2.0,2.0,1.87,1.87,0,100.0,100.0,93.5,93.5,0,0.0,1.0
1994-05-17,2.0,2.0,1.94,1.94,0,100.0,100.0,97.0,97.0,0,0.0,1.0
1994-05-18,2.0,2.0,2.0,2.0,12500,100.0,100.0,100.0,100.0,250,0.0,1.0
1994-05-19,2.0,2.0,2.0,2.0,12500,100.0,100.0,100.0,100.0,250,0.0,1.0
1994-05-20,1.94,2.0,1.94,2.0,0,97.0,100.0,97.0,100.0,0,0.0,1.0
1994-05-23,1.94,2.0,1.75,2.0,0,97.0,100.0,87.5,100.0,0,0.0,1.0
1994-05-24,2.0,2.0,1.81,1.81,0,100.0,100.0,90.5,90.5,0,0.0,1.0
1994-05-25,1.94,1.94,1.75,1.75,0,97.0,97.0,87.5,87.5,0,0.0,1.0
1994-05-26,1.94,1.94,1.81,1.81,0,97.0,97.0,90.5,90.5,0,0.0,1.0
1994-05-27,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1994-05-31,2.0,2.0,1.87,1.87,0,100.0,100.0,93.5,93.5,0,0.0,1.0
1994-06-01,1.87,1.87,1.87,1.87,0,93.5,93.5,93.5,93.5,0,0.0,1.0
1994-06-02,2.12,2.12,2.0,2.0,0,106.0,106.0,100.0,100.0,0,0.0,1.0
1994-06-03,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1994-06-06,1.87,2.0,1.87,2.0,0,93.5,100.0,93.5,100.0,0,0.0,1.0
1994-06-07,2.12,2.12,1.87,1.87,0,106.0,106.0,93.5,93.5,0,0.0,1.0
1994-06-08,2.06,2.12,1.94,2.12,0,103.0,106.0,97.0,106.0,0,0.0,1.0
1994-06-09,2.06,2.06,2.06,2.06,0,103.0,103.0,103.0,103.0,0,0.0,1.0
1994-06-10,2.06,2.06,1.94,1.94,0,103.0,103.0,97.0,97.0,0,0.0,1.0
1994-06-13,2.06,2.06,2.06,2.06,0,103.0,103.0,103.0,103.0,0,0.0,1.0
1994-06-14,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1994-06-15,2.12,2.12,2.12,2.12,0,106.0,106.0,106.0,106.0,0,0.0,1.0
1994-06-16,2.0,2.19,1.87,2.19,62500,100.0,109.5,93.5,109.5,1250,0.0,1.0
1994-06-17,1.94,1.94,1.75,1.87,25000,97.0,97.0,87.5,93.5,500,0.0,1.0
1994-06-20,2.0,2.0,1.81,1.81,0,100.0,100.0,90.5,90.5,0,0.0,1.0
1994-06-21,1.87,1.87,1.75,1.81,12500,93.5,93.5,87.5,90.5,250,0.0,1.0
1994-06-22,1.87,1.87,1.75,1.75,0,93.5,93.5,87.5,87.5,0,0.0,1.0
1994-06-23,2.12,2.12,2.0,2.0,0,106.0,106.0,100.0,100.0,0,0.0,1.0
1994-06-24,2.0,2.0,1.87,2.0,0,100.0,100.0,93.5,100.0,0,0.0,1.0
1994-06-27,2.0,2.0,1.87,2.0,75000,100.0,100.0,93.5,100.0,1500,0.0,1.0
1994-06-28,2.0,2.0,1.94,1.94,0,100.0,100.0,97.0,97.0,0,0.0,1.0
1994-06-29,2.12,2.12,2.0,2.0,0,106.0,106.0,100.0,100.0,0,0.0,1.0
1994-06-30,2.0,2.0,1.94,2.0,137500,100.0,100.0,97.0,100.0,2750,0.0,1.0
1994-07-01,2.12,2.12,2.12,2.12,0,106.0,106.0,106.0,106.0,0,0.0,1.0
1994-07-05,2.12,2.12,2.12,2.12,0,106.0,106.0,106.0,106.0,0,0.0,1.0
1994-07-06,2.0,2.12,2.0,2.0,12500,100.0,106.0,100.0,100.0,250,0.0,1.0
1994-07-07,2.0,2.0,1.87,1.87,0,100.0,100.0,93.5,93.5,0,0.0,1.0
1994-07-08,2.0,2.0,1.87,2.0,0,100.0,100.0,93.5,100.0,0,0.0,1.0
1994-07-11,1.87,1.87,1.87,1.87,0,93.5,93.5,93.5,93.5,0,0.0,1.0
1994-07-12,1.75,1.81,1.75,1.75,150000,87.5,90.5,87.5,87.5,3000,0.0,1.0
1994-07-13,1.94,1.94,1.75,1.87,0,97.0,97.0,87.5,93.5,0,0.0,1.0
1994-07-14,1.75,1.75,1.75,1.75,12500,87.5,87.5,87.5,87.5,250,0.0,1.0
1994-07-15,1.94,1.94,1.87,1.87,0,97.0,97.0,93.5,93.5,0,0.0,1.0
1994-07-18,1.94,1.94,1.94,1.94,0,97.0,97.0,97.0,97.0,0,0.0,1.0
1994-07-19,1.75,1.75,1.75,1.75,0,87.5,87.5,87.5,87.5,0,0.0,1.0
1994-07-20,1.87,1.87,1.62,1.62,0,93.5,93.5,81.0,81.0,0,0.0,1.0
1994-07-21,1.75,1.75,1.75,1.75,0,87.5,87.5,87.5,87.5,0,0.0,1.0
1994-07-22,1.75,1.75,1.75,1.75,0,87.5,87.5,87.5,87.5,0,0.0,1.0
1994-07-25,1.75,1.75,1.62,1.62,0,87.5,87.5,81.0,81.0,0,0.0,1.0
1994-07-26,1.5,1.62,1.5,1.5,75000,75.0,81.0,75.0,75.0,1500,0.0,1.0
1994-07-27,1.62,1.62,1.5,1.5,0,81.0,81.0,75.0,75.0,0,0.0,1.0
1994-07-28,1.62,1.62,1.56,1.56,0,81.0,81.0,78.0,78.0,0,0.0,1.0
1994-07-29,1.69,1.69,1.69,1.69,0,84.5,84.5,84.5,84.5,0,0.0,1.0
1994-08-01,1.62,1.62,1.62,1.62,0,81.0,81.0,81.0,81.0,0,0.0,1.0
1994-08-02,1.62,1.62,1.5,1.5,0,81.0,81.0,75.0,75.0,0,0.0,1.0
1994-08-03,1.62,1.62,1.62,1.62,0,81.0,81.0,81.0,81.0,0,0.0,1.0
1994-08-04,1.62,1.62,1.62,1.62,0,81.0,81.0,81.0,81.0,0,0.0,1.0
1994-08-05,1.75,1.75,1.62,1.75,0,87.5,87.5,81.0,87.5,0,0.0,1.0
1994-08-08,1.75,1.75,1.75,1.75,0,87.5,87.5,87.5,87.5,0,0.0,1.0
1994-08-09,1.75,1.75,1.62,1.75,0,87.5,87.5,81.0,87.5,0,0.0,1.0
1994-08-10,1.87,1.87,1.87,1.87,0,93.5,93.5,93.5,93.5,0,0.0,1.0
1994-08-11,1.94,1.94,1.94,1.94,0,97.0,97.0,97.0,97.0,0,0.0,1.0
1994-08-12,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1994-08-15,2.0,2.0,1.87,1.87,0,100.0,100.0,93.5,93.5,0,0.0,1.0
1994-08-16,2.12,2.12,1.87,1.87,0,106.0,106.0,93.5,93.5,0,0.0,1.0
1994-08-17,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1994-08-18,2.0,2.0,1.87,1.87,0,100.0,100.0,93.5,93.5,0,0.0,1.0
1994-08-19,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1994-08-22,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1994-08-23,1.87,1.87,1.87,1.87,0,93.5,93.5,93.5,93.5,0,0.0,1.0
1994-08-24,1.87,1.87,1.87,1.87,0,93.5,93.5,93.5,93.5,0,0.0,1.0
1994-08-25,1.75,1.81,1.75,1.81,0,87.5,90.5,87.5,90.5,0,0.0,1.0
1994-08-26,1.75,1.75,1.75,1.75,0,87.5,87.5,87.5,87.5,0,0.0,1.0
1994-08-29,1.75,1.75,1.62,1.75,0,87.5,87.5,81.0,87.5,0,0.0,1.0
1994-08-30,1.81,1.81,1.81,1.81,0,90.5,90.5,90.5,90.5,0,0.0,1.0
1994-08-31,1.75,1.75,1.56,1.75,0,87.5,87.5,78.0,87.5,0,0.0,1.0
1994-09-01,1.69,1.69,1.69,1.69,0,84.5,84.5,84.5,84.5,0,0.0,1.0
1994-09-02,1.75,1.75,1.75,1.75,0,87.5,87.5,87.5,87.5,0,0.0,1.0
1994-09-06,1.75,1.75,1.5,1.62,0,87.5,87.5,75.0,81.0,0,0.0,1.0
1994-09-07,1.69,1.81,1.69,1.81,0,84.5,90.5,84.5,90.5,0,0.0,1.0
1994-09-08,1.81,1.81,1.56,1.56,0,90.5,90.5,78.0,78.0,0,0.0,1.0
1994-09-09,1.81,1.81,1.81,1.81,0,90.5,90.5,90.5,90.5,0,0.0,1.0
1994-09-12,1.81,1.81,1.81,1.81,0,90.5,90.5,90.5,90.5,0,0.0,1.0
1994-09-13,1.62,1.62,1.62,1.62,0,81.0,81.0,81.0,81.0,0,0.0,1.0
1994-09-14,1.5,1.5,1.37,1.5,12500,75.0,75.0,68.5,75.0,250,0.0,1.0
1994-09-15,1.5,1.5,1.37,1.37,0,75.0,75.0,68.5,68.5,0,0.0,1.0
1994-09-16,1.5,1.5,1.44,1.44,12500,75.0,75.0,72.0,72.0,250,0.0,1.0
1994-09-19,1.44,1.44,1.25,1.37,12500,72.0,72.0,62.5,68.5,250,0.0,1.0
1994-09-20,1.44,1.44,1.44,1.44,0,72.0,72.0,72.0,72.0,0,0.0,1.0
1994-09-21,1.44,1.44,1.44,1.44,0,72.0,72.0,72.0,72.0,0,0.0,1.0
1994-09-22,1.37,1.44,1.25,1.44,0,68.5,72.0,62.5,72.0,0,0.0,1.0
1994-09-23,1.44,1.44,1.37,1.37,0,72.0,72.0,68.5,68.5,0,0.0,1.0
1994-09-26,1.44,1.44,1.44,1.44,0,72.0,72.0,72.0,72.0,0,0.0,1.0
1994-09-27,1.37,1.37,1.37,1.37,0,68.5,68.5,68.5,68.5,0,0.0,1.0
1994-09-28,1.25,1.37,1.12,1.37,0,62.5,68.5,56.0,68.5,0,0.0,1.0
1994-09-29,1.31,1.31,1.06,1.25,12500,65.5,65.5,53.0,62.5,250,0.0,1.0
1994-09-30,1.31,1.31,1.31,1.31,0,65.5,65.5,65.5,65.5,0,0.0,1.0
1994-10-03,1.31,1.31,1.19,1.19,0,65.5,65.5,59.5,59.5,0,0.0,1.0
1994-10-04,1.31,1.31,1.31,1.31,0,65.5,65.5,65.5,65.5,0,0.0,1.0
1994-10-05,1.31,1.31,1.31,1.31,0,65.5,65.5,65.5,65.5,0,0.0,1.0
1994-10-06,1.31,1.31,1.31,1.31,0,65.5,65.5,65.5,65.5,0,0.0,1.0
1994-10-07,1.37,1.37,1.19,1.31,0,68.5,68.5,59.5,65.5,0,0.0,1.0
1994-10-10,1.37,1.37,1.37,1.37,0,68.5,68.5,68.5,68.5,0,0.0,1.0
1994-10-11,1.37,1.37,1.37,1.37,0,68.5,68.5,68.5,68.5,0,0.0,1.0
1994-10-12,1.37,1.37,1.25,1.25,0,68.5,68.5,62.5,62.5,0,0.0,1.0
1994-10-13,1.37,1.37,1.37,1.37,0,68.5,68.5,68.5,68.5,0,0.0,1.0
1994-10-14,1.12,1.37,1.12,1.37,12500,56.0,68.5,56.0,68.5,250,0.0,1.0
1994-10-17,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1994-10-18,1.25,1.25,1.06,1.06,0,62.5,62.5,53.0,53.0,0,0.0,1.0
1994-10-19,1.31,1.31,1.19,1.19,0,65.5,65.5,59.5,59.5,0,0.0,1.0
1994-10-20,1.31,1.31,1.31,1.31,0,65.5,65.5,65.5,65.5,0,0.0,1.0
1994-10-21,1.44,1.44,1.31,1.37,0,72.0,72.0,65.5,68.5,0,0.0,1.0
1994-10-24,1.44,1.44,1.31,1.31,0,72.0,72.0,65.5,65.5,0,0.0,1.0
1994-10-25,1.31,1.44,1.31,1.37,12500,65.5,72.0,65.5,68.5,250,0.0,1.0
1994-10-26,1.37,1.37,1.25,1.25,0,68.5,68.5,62.5,62.5,0,0.0,1.0
1994-10-27,1.31,1.31,1.12,1.25,0,65.5,65.5,56.0,62.5,0,0.0,1.0
1994-10-28,1.44,1.44,1.44,1.44,0,72.0,72.0,72.0,72.0,0,0.0,1.0
1994-10-31,1.31,1.37,1.12,1.37,0,65.5,68.5,56.0,68.5,0,0.0,1.0
1994-11-01,1.31,1.31,1.19,1.25,0,65.5,65.5,59.5,62.5,0,0.0,1.0
1994-11-02,1.37,1.37,1.37,1.37,25000,68.5,68.5,68.5,68.5,500,0.0,1.0
1994-11-03,1.31,1.31,1.31,1.31,0,65.5,65.5,65.5,65.5,0,0.0,1.0
1994-11-04,1.44,1.44,1.44,1.44,0,72.0,72.0,72.0,72.0,0,0.0,1.0
1994-11-07,1.37,1.37,1.37,1.37,0,68.5,68.5,68.5,68.5,0,0.0,1.0
1994-11-08,1.37,1.37,1.37,1.37,0,68.5,68.5,68.5,68.5,0,0.0,1.0
1994-11-09,1.56,1.56,1.37,1.5,0,78.0,78.0,68.5,75.0,0,0.0,1.0
1994-11-10,1.37,1.37,1.37,1.37,37500,68.5,68.5,68.5,68.5,750,0.0,1.0
1994-11-11,1.06,1.37,1.06,1.31,25000,53.0,68.5,53.0,65.5,500,0.0,1.0
1994-11-14,1.12,1.19,1.06,1.06,0,56.0,59.5,53.0,53.0,0,0.0,1.0
1994-11-15,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1994-11-16,1.12,1.12,1.12,1.12,12500,56.0,56.0,56.0,56.0,250,0.0,1.0
1994-11-17,1.06,1.06,1.06,1.06,0,53.0,53.0,53.0,53.0,0,0.0,1.0
1994-11-18,1.0,1.0,0.94,1.0,75000,50.0,50.0,47.0,50.0,1500,0.0,1.0
1994-11-21,1.0,1.0,0.94,0.94,0,50.0,50.0,47.0,47.0,0,0.0,1.0
1994-11-22,1.0,1.0,1.0,1.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1994-11-23,1.0,1.0,1.0,1.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1994-11-25,1.0,1.0,1.0,1.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1994-11-28,0.94,0.94,0.94,0.94,12500,47.0,47.0,47.0,47.0,250,0.0,1.0
1994-11-29,1.0,1.0,0.94,0.94,25000,50.0,50.0,47.0,47.0,500,0.0,1.0
1994-11-30,1.0,1.0,1.0,1.0,12500,50.0,50.0,50.0,50.0,250,0.0,1.0
1994-12-01,1.0,1.0,1.0,1.0,12500,50.0,50.0,50.0,50.0,250,0.0,1.0
1994-12-02,0.94,1.0,0.94,1.0,0,47.0,50.0,47.0,50.0,0,0.0,1.0
1994-12-05,1.0,1.0,0.94,0.94,0,50.0,50.0,47.0,47.0,0,0.0,1.0
1994-12-06,1.0,1.06,1.0,1.06,0,50.0,53.0,50.0,53.0,0,0.0,1.0
1994-12-07,1.0,1.0,1.0,1.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1994-12-08,1.0,1.0,0.94,1.0,0,50.0,50.0,47.0,50.0,0,0.0,1.0
1994-12-09,1.0,1.0,1.0,1.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1994-12-12,1.0,1.0,1.0,1.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1994-12-13,1.0,1.0,1.0,1.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1994-12-14,1.0,1.0,0.94,0.94,0,50.0,50.0,47.0,47.0,0,0.0,1.0
1994-12-15,0.94,0.94,0.94,0.94,0,47.0,47.0,47.0,47.0,0,0.0,1.0
1994-12-16,1.0,1.0,0.87,0.94,0,50.0,50.0,43.5,47.0,0,0.0,1.0
1994-12-19,1.12,1.12,0.94,0.94,100000,56.0,56.0,47.0,47.0,2000,0.0,1.0
1994-12-20,1.06,1.12,1.0,1.0,0,53.0,56.0,50.0,50.0,0,0.0,1.0
1994-12-21,1.25,1.25,1.06,1.06,0,62.5,62.5,53.0,53.0,0,0.0,1.0
1994-12-22,1.25,1.25,1.12,1.12,0,62.5,62.5,56.0,56.0,0,0.0,1.0
1994-12-23,1.25,1.25,1.25,1.25,0,62.5,62.5,62.5,62.5,0,0.0,1.0
1994-12-27,1.25,1.25,1.25,1.25,0,62.5,62.5,62.5,62.5,0,0.0,1.0
1994-12-28,1.25,1.25,1.12,1.12,0,62.5,62.5,56.0,56.0,0,0.0,1.0
1994-12-29,1.25,1.25,1.12,1.25,12500,62.5,62.5,56.0,62.5,250,0.0,1.0
1994-12-30,1.31,1.37,1.12,1.12,0,65.5,68.5,56.0,56.0,0,0.0,1.0
1995-01-03,1.5,1.56,1.31,1.31,12500,75.0,78.0,65.5,65.5,250,0.0,1.0
1995-01-04,1.69,1.69,1.44,1.44,25000,84.5,84.5,72.0,72.0,500,0.0,1.0
1995-01-05,1.5,1.62,1.5,1.62,0,75.0,81.0,75.0,81.0,0,0.0,1.0
1995-01-06,1.5,1.62,1.5,1.5,125000,75.0,81.0,75.0,75.0,2500,0.0,1.0
1995-01-09,1.5,1.5,1.5,1.5,0,75.0,75.0,75.0,75.0,0,0.0,1.0
1995-01-10,1.31,1.62,1.31,1.5,0,65.5,81.0,65.5,75.0,0,0.0,1.0
1995-01-11,1.5,1.5,1.25,1.25,0,75.0,75.0,62.5,62.5,0,0.0,1.0
1995-01-12,1.5,1.5,1.5,1.5,0,75.0,75.0,75.0,75.0,0,0.0,1.0
1995-01-13,1.5,1.5,1.5,1.5,37500,75.0,75.0,75.0,75.0,750,0.0,1.0
1995-01-16,1.5,1.5,1.5,1.5,0,75.0,75.0,75.0,75.0,0,0.0,1.0
1995-01-17,1.5,1.5,1.5,1.5,0,75.0,75.0,75.0,75.0,0,0.0,1.0
1995-01-18,1.5,1.5,1.37,1.37,0,75.0,75.0,68.5,68.5,0,0.0,1.0
1995-01-19,1.37,1.37,1.37,1.37,0,68.5,68.5,68.5,68.5,0,0.0,1.0
1995-01-20,1.5,1.5,1.5,1.5,0,75.0,75.0,75.0,75.0,0,0.0,1.0
1995-01-23,1.5,1.5,1.5,1.5,0,75.0,75.0,75.0,75.0,0,0.0,1.0
1995-01-24,1.5,1.5,1.5,1.5,0,75.0,75.0,75.0,75.0,0,0.0,1.0
1995-01-25,1.37,1.5,1.37,1.5,0,68.5,75.0,68.5,75.0,0,0.0,1.0
1995-01-26,1.37,1.37,1.37,1.37,0,68.5,68.5,68.5,68.5,0,0.0,1.0
1995-01-27,1.37,1.37,1.37,1.37,0,68.5,68.5,68.5,68.5,0,0.0,1.0
1995-01-30,1.5,1.62,1.5,1.62,12500,75.0,81.0,75.0,81.0,250,0.0,1.0
1995-01-31,1.37,1.37,1.37,1.37,0,68.5,68.5,68.5,68.5,0,0.0,1.0
1995-02-01,1.75,1.75,1.56,1.56,0,87.5,87.5,78.0,78.0,0,0.0,1.0
1995-02-02,1.75,1.75,1.75,1.75,0,87.5,87.5,87.5,87.5,0,0.0,1.0
1995-02-03,1.44,1.56,1.37,1.56,0,72.0,78.0,68.5,78.0,0,0.0,1.0
1995-02-06,1.37,1.37,1.37,1.37,0,68.5,68.5,68.5,68.5,0,0.0,1.0
1995-02-07,1.37,1.37,1.37,1.37,0,68.5,68.5,68.5,68.5,0,0.0,1.0
1995-02-08,1.37,1.37,1.37,1.37,0,68.5,68.5,68.5,68.5,0,0.0,1.0
1995-02-09,1.37,1.37,1.37,1.37,0,68.5,68.5,68.5,68.5,0,0.0,1.0
1995-02-10,1.25,1.31,1.25,1.31,0,62.5,65.5,62.5,65.5,0,0.0,1.0
1995-02-13,1.25,1.25,1.25,1.25,0,62.5,62.5,62.5,62.5,0,0.0,1.0
1995-02-14,1.25,1.25,1.25,1.25,0,62.5,62.5,62.5,62.5,0,0.0,1.0
1995-02-15,1.0,1.25,1.0,1.25,25000,50.0,62.5,50.0,62.5,500,0.0,1.0
1995-02-16,1.0,1.06,1.0,1.06,37500,50.0,53.0,50.0,53.0,750,0.0,1.0
1995-02-17,1.06,1.12,1.06,1.12,0,53.0,56.0,53.0,56.0,0,0.0,1.0
1995-02-21,1.06,1.06,1.06,1.06,0,53.0,53.0,53.0,53.0,0,0.0,1.0
1995-02-22,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1995-02-23,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1995-02-24,1.06,1.06,1.06,1.06,0,53.0,53.0,53.0,53.0,0,0.0,1.0
1995-02-27,1.06,1.06,1.06,1.06,0,53.0,53.0,53.0,53.0,0,0.0,1.0
1995-02-28,1.06,1.06,1.06,1.06,0,53.0,53.0,53.0,53.0,0,0.0,1.0
1995-03-01,1.25,1.25,1.06,1.12,12500,62.5,62.5,53.0,56.0,250,0.0,1.0
1995-03-02,1.37,1.37,1.37,1.37,25000,68.5,68.5,68.5,68.5,500,0.0,1.0
1995-03-03,1.44,1.44,1.37,1.37,12500,72.0,72.0,68.5,68.5,250,0.0,1.0
1995-03-06,1.44,1.44,1.37,1.37,0,72.0,72.0,68.5,68.5,0,0.0,1.0
1995-03-07,1.44,1.44,1.44,1.44,0,72.0,72.0,72.0,72.0,0,0.0,1.0
1995-03-08,1.25,1.37,1.25,1.37,0,62.5,68.5,62.5,68.5,0,0.0,1.0
1995-03-09,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1995-03-10,1.06,1.12,1.0,1.12,637500,53.0,56.0,50.0,56.0,12750,0.0,1.0
1995-03-13,1.19,1.25,1.06,1.06,12500,59.5,62.5,53.0,53.0,250,0.0,1.0
1995-03-14,1.19,1.25,1.19,1.19,0,59.5,62.5,59.5,59.5,0,0.0,1.0
1995-03-15,1.12,1.19,1.12,1.19,0,56.0,59.5,56.0,59.5,0,0.0,1.0
1995-03-16,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1995-03-17,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1995-03-20,1.19,1.19,1.19,1.19,0,59.5,59.5,59.5,59.5,0,0.0,1.0
1995-03-21,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1995-03-22,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1995-03-23,1.12,1.12,1.06,1.06,25000,56.0,56.0,53.0,53.0,500,0.0,1.0
1995-03-24,1.06,1.12,1.06,1.12,0,53.0,56.0,53.0,56.0,0,0.0,1.0
1995-03-27,1.06,1.06,1.06,1.06,0,53.0,53.0,53.0,53.0,0,0.0,1.0
1995-03-28,1.06,1.06,1.06,1.06,0,53.0,53.0,53.0,53.0,0,0.0,1.0
1995-03-29,1.06,1.12,1.06,1.12,0,53.0,56.0,53.0,56.0,0,0.0,1.0
1995-03-30,1.06,1.06,1.06,1.06,0,53.0,53.0,53.0,53.0,0,0.0,1.0
1995-03-31,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1995-04-03,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1995-04-04,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1995-04-05,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1995-04-06,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1995-04-07,1.25,1.25,1.06,1.06,0,62.5,62.5,53.0,53.0,0,0.0,1.0
1995-04-10,1.19,1.19,1.06,1.12,0,59.5,59.5,53.0,56.0,0,0.0,1.0
1995-04-11,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1995-04-12,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1995-04-13,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1995-04-17,1.25,1.25,1.25,1.25,0,62.5,62.5,62.5,62.5,0,0.0,1.0
1995-04-18,1.19,1.25,1.19,1.25,0,59.5,62.5,59.5,62.5,0,0.0,1.0
1995-04-19,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1995-04-20,1.12,1.12,1.12,1.12,0,56.0,56.0,56.0,56.0,0,0.0,1.0
1995-04-21,1.25,1.25,1.25,1.25,0,62.5,62.5,62.5,62.5,0,0.0,1.0
1995-04-24,1.25,1.25,1.25,1.25,0,62.5,62.5,62.5,62.5,0,0.0,1.0
1995-04-25,1.12,1.12,1.06,1.12,0,56.0,56.0,53.0,56.0,0,0.0,1.0
1995-04-26,1.12,1.12,1.06,1.06,0,56.0,56.0,53.0,53.0,0,0.0,1.0
1995-04-27,1.12,1.25,1.12,1.19,0,56.0,62.5,56.0,59.5,0,0.0,1.0
1995-04-28,1.12,1.25,1.12,1.19,25000,56.0,62.5,56.0,59.5,500,0.0,1.0
1995-05-01,1.31,1.31,1.19,1.19,0,65.5,65.5,59.5,59.5,0,0.0,1.0
1995-05-02,1.31,1.31,1.25,1.25,0,65.5,65.5,62.5,62.5,0,0.0,1.0
1995-05-03,1.37,1.37,1.37,1.37,0,68.5,68.5,68.5,68.5,0,0.0,1.0
1995-05-04,1.37,1.37,1.37,1.37,0,68.5,68.5,68.5,68.5,0,0.0,1.0
1995-05-05,1.44,1.44,1.37,1.37,0,72.0,72.0,68.5,68.5,0,0.0,1.0
1995-05-08,1.44,1.56,1.44,1.5,0,72.0,78.0,72.0,75.0,0,0.0,1.0
1995-05-09,1.5,1.5,1.5,1.5,0,75.0,75.0,75.0,75.0,0,0.0,1.0
1995-05-10,1.62,1.62,1.62,1.62,0,81.0,81.0,81.0,81.0,0,0.0,1.0
1995-05-11,1.5,1.62,1.44,1.62,0,75.0,81.0,72.0,81.0,0,0.0,1.0
1995-05-12,1.25,1.37,1.25,1.37,0,62.5,68.5,62.5,68.5,0,0.0,1.0
1995-05-15,1.06,1.31,1.06,1.31,12500,53.0,65.5,53.0,65.5,250,0.0,1.0
1995-05-16,1.19,1.19,1.12,1.12,0,59.5,59.5,56.0,56.0,0,0.0,1.0
1995-05-17,1.19,1.19,1.19,1.19,0,59.5,59.5,59.5,59.5,0,0.0,1.0
1995-05-18,1.19,1.19,1.19,1.19,0,59.5,59.5,59.5,59.5,0,0.0,1.0
1995-05-19,1.19,1.19,1.19,1.19,0,59.5,59.5,59.5,59.5,0,0.0,1.0
1995-05-22,1.19,1.19,1.19,1.19,0,59.5,59.5,59.5,59.5,0,0.0,1.0
1995-05-23,1.19,1.19,1.19,1.19,0,59.5,59.5,59.5,59.5,0,0.0,1.0
1995-05-24,1.31,1.31,1.25,1.25,0,65.5,65.5,62.5,62.5,0,0.0,1.0
1995-05-25,1.31,1.31,1.31,1.31,0,65.5,65.5,65.5,65.5,0,0.0,1.0
1995-05-26,1.5,1.5,1.25,1.37,12500,75.0,75.0,62.5,68.5,250,0.0,1.0
1995-05-30,1.37,1.5,1.37,1.5,0,68.5,75.0,68.5,75.0,0,0.0,1.0
1995-05-31,1.5,1.5,1.31,1.31,0,75.0,75.0,65.5,65.5,0,0.0,1.0
1995-06-01,1.5,1.5,1.37,1.37,12500,75.0,75.0,68.5,68.5,250,0.0,1.0
1995-06-02,1.5,1.5,1.5,1.5,0,75.0,75.0,75.0,75.0,0,0.0,1.0
1995-06-05,1.5,1.5,1.44,1.5,0,75.0,75.0,72.0,75.0,0,0.0,1.0
1995-06-06,1.5,1.5,1.5,1.5,0,75.0,75.0,75.0,75.0,0,0.0,1.0
1995-06-07,1.69,1.69,1.56,1.56,0,84.5,84.5,78.0,78.0,0,0.0,1.0
1995-06-08,1.69,1.75,1.62,1.75,12500,84.5,87.5,81.0,87.5,250,0.0,1.0
1995-06-09,1.87,1.94,1.69,1.75,25000,93.5,97.0,84.5,87.5,500,0.0,1.0
1995-06-12,1.94,2.06,1.81,1.87,12500,97.0,103.0,90.5,93.5,250,0.0,1.0
1995-06-13,1.94,1.94,1.94,1.94,0,97.0,97.0,97.0,97.0,0,0.0,1.0
1995-06-14,1.87,1.87,1.87,1.87,0,93.5,93.5,93.5,93.5,0,0.0,1.0
1995-06-15,1.87,1.87,1.87,1.87,0,93.5,93.5,93.5,93.5,0,0.0,1.0
1995-06-16,1.94,2.0,1.94,1.94,0,97.0,100.0,97.0,97.0,0,0.0,1.0
1995-06-19,1.94,2.0,1.94,2.0,0,97.0,100.0,97.0,100.0,0,0.0,1.0
1995-06-20,2.0,2.06,1.94,1.94,150000,100.0,103.0,97.0,97.0,3000,0.0,1.0
1995-06-21,2.0,2.0,1.94,1.94,0,100.0,100.0,97.0,97.0,0,0.0,1.0
1995-06-22,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1995-06-23,2.0,2.0,1.87,1.87,0,100.0,100.0,93.5,93.5,0,0.0,1.0
1995-06-26,2.0,2.0,1.87,2.0,0,100.0,100.0,93.5,100.0,0,0.0,1.0
1995-06-27,2.0,2.0,1.94,1.94,0,100.0,100.0,97.0,97.0,0,0.0,1.0
1995-06-28,2.0,2.06,1.94,1.94,0,100.0,103.0,97.0,97.0,0,0.0,1.0
1995-06-29,2.0,2.12,2.0,2.0,62500,100.0,106.0,100.0,100.0,1250,0.0,1.0
1995-06-30,2.19,2.19,2.0,2.0,0,109.5,109.5,100.0,100.0,0,0.0,1.0
1995-07-03,2.12,2.25,2.12,2.25,12500,106.0,112.5,106.0,112.5,250,0.0,1.0
1995-07-05,2.12,2.25,2.12,2.25,0,106.0,112.5,106.0,112.5,0,0.0,1.0
1995-07-06,2.0,2.19,2.0,2.19,12500,100.0,109.5,100.0,109.5,250,0.0,1.0
1995-07-07,2.12,2.12,2.0,2.0,0,106.0,106.0,100.0,100.0,0,0.0,1.0
1995-07-10,2.12,2.12,2.12,2.12,0,106.0,106.0,106.0,106.0,0,0.0,1.0
1995-07-11,2.0,2.12,2.0,2.0,12500,100.0,106.0,100.0,100.0,250,0.0,1.0
1995-07-12,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1995-07-13,2.0,2.06,2.0,2.0,12500,100.0,103.0,100.0,100.0,250,0.0,1.0
1995-07-14,2.12,2.12,2.12,2.12,0,106.0,106.0,106.0,106.0,0,0.0,1.0
1995-07-17,2.06,2.12,2.06,2.12,0,103.0,106.0,103.0,106.0,0,0.0,1.0
1995-07-18,2.0,2.19,2.0,2.19,0,100.0,109.5,100.0,109.5,0,0.0,1.0
1995-07-19,2.0,2.0,1.87,1.87,0,100.0,100.0,93.5,93.5,0,0.0,1.0
1995-07-20,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1995-07-21,2.0,2.0,2.0,2.0,12500,100.0,100.0,100.0,100.0,250,0.0,1.0
1995-07-24,2.0,2.06,1.87,1.87,0,100.0,103.0,93.5,93.5,0,0.0,1.0
1995-07-25,2.0,2.0,2.0,2.0,62500,100.0,100.0,100.0,100.0,1250,0.0,1.0
1995-07-26,2.0,2.0,1.81,1.87,12500,100.0,100.0,90.5,93.5,250,0.0,1.0
1995-07-27,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1995-07-28,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1995-07-31,2.0,2.06,1.87,1.87,12500,100.0,103.0,93.5,93.5,250,0.0,1.0
1995-08-01,2.06,2.06,2.06,2.06,0,103.0,103.0,103.0,103.0,0,0.0,1.0
1995-08-02,2.06,2.06,2.0,2.0,25000,103.0,103.0,100.0,100.0,500,0.0,1.0
1995-08-03,2.12,2.12,2.12,2.12,0,106.0,106.0,106.0,106.0,0,0.0,1.0
1995-08-04,2.25,2.25,2.25,2.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1995-08-07,2.06,2.25,2.06,2.12,0,103.0,112.5,103.0,106.0,0,0.0,1.0
1995-08-08,2.12,2.19,2.0,2.0,0,106.0,109.5,100.0,100.0,0,0.0,1.0
1995-08-09,2.25,2.25,2.25,2.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1995-08-10,2.25,2.25,2.19,2.19,12500,112.5,112.5,109.5,109.5,250,0.0,1.0
1995-08-11,2.31,2.31,2.12,2.12,0,115.5,115.5,106.0,106.0,0,0.0,1.0
1995-08-14,2.19,2.37,2.19,2.31,0,109.5,118.5,109.5,115.5,0,0.0,1.0
1995-08-15,2.25,2.25,2.25,2.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1995-08-16,2.25,2.25,2.25,2.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1995-08-17,2.31,2.31,2.25,2.25,12500,115.5,115.5,112.5,112.5,250,0.0,1.0
1995-08-18,2.5,2.5,2.5,2.5,25000,125.0,125.0,125.0,125.0,500,0.0,1.0
1995-08-21,2.44,2.5,2.37,2.5,0,122.0,125.0,118.5,125.0,0,0.0,1.0
1995-08-22,2.5,2.5,2.25,2.37,12500,125.0,125.0,112.5,118.5,250,0.0,1.0
1995-08-23,2.5,2.69,2.5,2.62,0,125.0,134.5,125.0,131.0,0,0.0,1.0
1995-08-24,2.69,2.69,2.5,2.5,0,134.5,134.5,125.0,125.0,0,0.0,1.0
1995-08-25,2.56,2.56,2.56,2.56,0,128.0,128.0,128.0,128.0,0,0.0,1.0
1995-08-28,2.5,2.5,2.37,2.5,0,125.0,125.0,118.5,125.0,0,0.0,1.0
1995-08-29,2.31,2.31,2.31,2.31,0,115.5,115.5,115.5,115.5,0,0.0,1.0
1995-08-30,2.31,2.31,2.31,2.31,0,115.5,115.5,115.5,115.5,0,0.0,1.0
1995-08-31,2.37,2.37,2.37,2.37,0,118.5,118.5,118.5,118.5,0,0.0,1.0
1995-09-01,2.44,2.44,2.25,2.25,12500,122.0,122.0,112.5,112.5,250,0.0,1.0
1995-09-05,2.25,2.25,2.25,2.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1995-09-06,2.5,2.5,2.37,2.37,0,125.0,125.0,118.5,118.5,0,0.0,1.0
1995-09-07,2.5,2.62,2.5,2.5,12500,125.0,131.0,125.0,125.0,250,0.0,1.0
1995-09-08,2.56,2.56,2.37,2.37,0,128.0,128.0,118.5,118.5,0,0.0,1.0
1995-09-11,2.5,2.5,2.37,2.37,12500,125.0,125.0,118.5,118.5,250,0.0,1.0
1995-09-12,2.31,2.5,2.31,2.5,0,115.5,125.0,115.5,125.0,0,0.0,1.0
1995-09-13,2.5,2.5,2.44,2.44,0,125.0,125.0,122.0,122.0,0,0.0,1.0
1995-09-14,2.5,2.62,2.5,2.5,12500,125.0,131.0,125.0,125.0,250,0.0,1.0
1995-09-15,2.5,2.5,2.5,2.5,0,125.0,125.0,125.0,125.0,0,0.0,1.0
1995-09-18,2.37,2.56,2.37,2.56,0,118.5,128.0,118.5,128.0,0,0.0,1.0
1995-09-19,2.37,2.37,2.37,2.37,0,118.5,118.5,118.5,118.5,0,0.0,1.0
1995-09-20,2.31,2.37,2.31,2.37,0,115.5,118.5,115.5,118.5,0,0.0,1.0
1995-09-21,2.31,2.31,2.31,2.31,12500,115.5,115.5,115.5,115.5,250,0.0,1.0
1995-09-22,2.37,2.37,2.25,2.25,0,118.5,118.5,112.5,112.5,0,0.0,1.0
1995-09-25,2.37,2.5,2.31,2.5,0,118.5,125.0,115.5,125.0,0,0.0,1.0
1995-09-26,2.37,2.5,2.31,2.37,0,118.5,125.0,115.5,118.5,0,0.0,1.0
1995-09-27,2.31,2.5,2.31,2.5,0,115.5,125.0,115.5,125.0,0,0.0,1.0
1995-09-28,2.56,2.56,2.5,2.5,0,128.0,128.0,125.0,125.0,0,0.0,1.0
1995-09-29,2.5,2.62,2.5,2.56,12500,125.0,131.0,125.0,128.0,250,0.0,1.0
1995-10-02,2.5,2.62,2.5,2.62,0,125.0,131.0,125.0,131.0,0,0.0,1.0
1995-10-03,2.5,2.5,2.5,2.5,0,125.0,125.0,125.0,125.0,0,0.0,1.0
1995-10-04,2.44,2.5,2.44,2.44,0,122.0,125.0,122.0,122.0,0,0.0,1.0
1995-10-05,2.44,2.44,2.44,2.44,0,122.0,122.0,122.0,122.0,0,0.0,1.0
1995-10-06,2.31,2.37,2.31,2.37,25000,115.5,118.5,115.5,118.5,500,0.0,1.0
1995-10-09,2.44,2.44,2.37,2.37,12500,122.0,122.0,118.5,118.5,250,0.0,1.0
1995-10-10,2.25,2.25,2.25,2.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1995-10-11,2.37,2.37,2.25,2.25,12500,118.5,118.5,112.5,112.5,250,0.0,1.0
1995-10-12,2.19,2.25,2.19,2.25,0,109.5,112.5,109.5,112.5,0,0.0,1.0
1995-10-13,2.19,2.19,2.19,2.19,0,109.5,109.5,109.5,109.5,0,0.0,1.0
1995-10-16,2.0,2.06,2.0,2.06,0,100.0,103.0,100.0,103.0,0,0.0,1.0
1995-10-17,2.0,2.0,2.0,2.0,37500,100.0,100.0,100.0,100.0,750,0.0,1.0
1995-10-18,2.06,2.06,2.06,2.06,0,103.0,103.0,103.0,103.0,0,0.0,1.0
1995-10-19,2.0,2.0,1.94,2.0,100000,100.0,100.0,97.0,100.0,2000,0.0,1.0
1995-10-20,2.0,2.12,2.0,2.0,0,100.0,106.0,100.0,100.0,0,0.0,1.0
1995-10-23,2.0,2.0,1.94,1.94,0,100.0,100.0,97.0,97.0,0,0.0,1.0
1995-10-24,2.0,2.0,1.94,2.0,12500,100.0,100.0,97.0,100.0,250,0.0,1.0
1995-10-25,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1995-10-26,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1995-10-27,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1995-10-30,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1995-10-31,2.0,2.0,2.0,2.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1995-11-01,2.0,2.0,1.87,2.0,0,100.0,100.0,93.5,100.0,0,0.0,1.0
1995-11-02,2.0,2.0,1.87,1.87,0,100.0,100.0,93.5,93.5,0,0.0,1.0
1995-11-03,2.0,2.0,1.75,2.0,0,100.0,100.0,87.5,100.0,0,0.0,1.0
1995-11-06,2.0,2.0,1.87,1.87,0,100.0,100.0,93.5,93.5,0,0.0,1.0
1995-11-07,1.87,1.87,1.87,1.87,0,93.5,93.5,93.5,93.5,0,0.0,1.0
1995-11-08,1.75,1.81,1.75,1.81,0,87.5,90.5,87.5,90.5,0,0.0,1.0
1995-11-09,1.5,1.62,1.44,1.62,37500,75.0,81.0,72.0,81.0,750,0.0,1.0
1995-11-10,1.62,1.62,1.62,1.62,0,81.0,81.0,81.0,81.0,0,0.0,1.0
1995-11-13,1.75,1.81,1.5,1.62,25000,87.5,90.5,75.0,81.0,500,0.0,1.0
1995-11-14,1.75,1.75,1.62,1.62,75000,87.5,87.5,81.0,81.0,1500,0.0,1.0
1995-11-15,1.75,1.75,1.75,1.75,0,87.5,87.5,87.5,87.5,0,0.0,1.0
1995-11-16,1.75,1.87,1.75,1.87,12500,87.5,93.5,87.5,93.5,250,0.0,1.0
1995-11-17,1.62,1.75,1.62,1.75,25000,81.0,87.5,81.0,87.5,500,0.0,1.0
1995-11-20,1.87,1.94,1.62,1.62,0,93.5,97.0,81.0,81.0,0,0.0,1.0
1995-11-21,2.06,2.12,1.87,1.87,62500,103.0,106.0,93.5,93.5,1250,0.0,1.0
1995-11-22,2.19,2.37,2.0,2.0,25000,109.5,118.5,100.0,100.0,500,0.0,1.0
1995-11-24,2.37,2.37,2.25,2.25,0,118.5,118.5,112.5,112.5,0,0.0,1.0
1995-11-27,2.37,2.5,2.25,2.44,87500,118.5,125.0,112.5,122.0,1750,0.0,1.0
1995-11-28,2.31,2.44,2.25,2.31,12500,115.5,122.0,112.5,115.5,250,0.0,1.0
1995-11-29,2.12,2.25,2.12,2.25,12500,106.0,112.5,106.0,112.5,250,0.0,1.0
1995-11-30,2.44,2.5,2.0,2.0,87500,122.0,125.0,100.0,100.0,1750,0.0,1.0
1995-12-01,11.5,12.0,11.5,12.0,12500,115.0,120.0,115.0,120.0,1250,0.0,0.2
1995-12-04,10.75,11.13,10.75,11.13,2500,107.5,111.3,107.5,111.3,250,0.0,1.0
1995-12-05,10.38,10.88,10.38,10.88,7500,103.8,108.8,103.8,108.8,750,0.0,1.0
1995-12-06,10.38,10.38,10.38,10.38,0,103.8,103.8,103.8,103.8,0,0.0,1.0
1995-12-07,10.38,10.38,10.38,10.38,0,103.8,103.8,103.8,103.8,0,0.0,1.0
1995-12-08,10.5,10.63,10.5,10.5,2500,105.0,106.3,105.0,105.0,250,0.0,1.0
1995-12-11,10.38,10.5,10.38,10.5,2500,103.8,105.0,103.8,105.0,250,0.0,1.0
1995-12-12,10.0,10.25,10.0,10.25,50000,100.0,102.5,100.0,102.5,5000,0.0,1.0
1995-12-13,10.0,10.0,10.0,10.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1995-12-14,10.0,10.0,10.0,10.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1995-12-15,9.88,9.88,9.88,9.88,12500,98.8,98.8,98.8,98.8,1250,0.0,1.0
1995-12-18,9.75,9.75,9.75,9.75,0,97.5,97.5,97.5,97.5,0,0.0,1.0
1995-12-19,9.56,9.63,9.56,9.63,0,95.6,96.3,95.6,96.3,0,0.0,1.0
1995-12-20,10.0,10.0,9.81,9.88,32500,100.0,100.0,98.1,98.8,3250,0.0,1.0
1995-12-21,9.75,9.88,9.75,9.88,0,97.5,98.8,97.5,98.8,0,0.0,1.0
1995-12-22,9.63,9.63,9.5,9.5,0,96.3,96.3,95.0,95.0,0,0.0,1.0
1995-12-26,9.88,9.88,9.88,9.88,0,98.8,98.8,98.8,98.8,0,0.0,1.0
1995-12-27,9.5,9.63,9.5,9.63,0,95.0,96.3,95.0,96.3,0,0.0,1.0
1995-12-28,9.5,9.5,9.5,9.5,2500,95.0,95.0,95.0,95.0,250,0.0,1.0
1995-12-29,10.13,10.13,9.38,9.38,2500,101.3,101.3,93.8,93.8,250,0.0,1.0
1996-01-02,10.0,10.0,10.0,10.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1996-01-03,10.0,10.0,10.0,10.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1996-01-04,10.0,10.0,10.0,10.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1996-01-05,10.0,10.0,10.0,10.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1996-01-08,10.0,10.0,10.0,10.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1996-01-09,10.0,10.0,10.0,10.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1996-01-10,9.81,9.81,9.81,9.81,0,98.1,98.1,98.1,98.1,0,0.0,1.0
1996-01-11,9.81,9.81,9.81,9.81,0,98.1,98.1,98.1,98.1,0,0.0,1.0
1996-01-12,9.75,9.81,9.75,9.81,0,97.5,98.1,97.5,98.1,0,0.0,1.0
1996-01-15,9.75,9.75,9.75,9.75,0,97.5,97.5,97.5,97.5,0,0.0,1.0
1996-01-16,9.5,9.5,9.5,9.5,0,95.0,95.0,95.0,95.0,0,0.0,1.0
1996-01-17,9.5,9.5,9.5,9.5,0,95.0,95.0,95.0,95.0,0,0.0,1.0
1996-01-18,9.5,9.5,9.5,9.5,0,95.0,95.0,95.0,95.0,0,0.0,1.0
1996-01-19,9.44,9.44,9.19,9.25,0,94.4,94.4,91.9,92.5,0,0.0,1.0
1996-01-22,9.75,9.75,9.56,9.56,0,97.5,97.5,95.6,95.6,0,0.0,1.0
1996-01-23,10.13,10.13,10.0,10.0,2500,101.3,101.3,100.0,100.0,250,0.0,1.0
1996-01-24,10.38,10.38,10.0,10.0,2500,103.8,103.8,100.0,100.0,250,0.0,1.0
1996-01-25,10.88,10.88,10.63,10.63,2500,108.8,108.8,106.3,106.3,250,0.0,1.0
1996-01-26,11.25,11.5,11.13,11.13,12500,112.5,115.0,111.3,111.3,1250,0.0,1.0
1996-01-29,11.25,11.25,11.25,11.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1996-01-30,12.0,12.0,11.5,11.5,2500,120.0,120.0,115.0,115.0,250,0.0,1.0
1996-01-31,11.63,11.88,11.5,11.88,2500,116.3,118.8,115.0,118.8,250,0.0,1.0
1996-02-01,11.5,11.5,11.5,11.5,0,115.0,115.0,115.0,115.0,0,0.0,1.0
1996-02-02,11.38,11.5,11.38,11.5,0,113.8,115.0,113.8,115.0,0,0.0,1.0
1996-02-05,11.63,11.63,11.63,11.63,0,116.3,116.3,116.3,116.3,0,0.0,1.0
1996-02-06,11.5,11.5,11.5,11.5,0,115.0,115.0,115.0,115.0,0,0.0,1.0
1996-02-07,11.5,11.5,11.5,11.5,0,115.0,115.0,115.0,115.0,0,0.0,1.0
1996-02-08,12.75,13.13,11.75,11.75,50000,127.5,131.3,117.5,117.5,5000,0.0,1.0
1996-02-09,12.63,12.75,12.5,12.75,15000,126.3,127.5,125.0,127.5,1500,0.0,1.0
1996-02-12,12.5,12.88,12.5,12.88,0,125.0,128.8,125.0,128.8,0,0.0,1.0
1996-02-13,12.38,12.38,12.38,12.38,0,123.8,123.8,123.8,123.8,0,0.0,1.0
1996-02-14,12.38,12.38,12.38,12.38,0,123.8,123.8,123.8,123.8,0,0.0,1.0
1996-02-15,12.38,12.38,12.25,12.25,2500,123.8,123.8,122.5,122.5,250,0.0,1.0
1996-02-16,12.13,12.38,12.13,12.38,0,121.3,123.8,121.3,123.8,0,0.0,1.0
1996-02-20,11.0,11.88,11.0,11.88,15000,110.0,118.8,110.0,118.8,1500,0.0,1.0
1996-02-21,11.38,11.38,11.25,11.25,0,113.8,113.8,112.5,112.5,0,0.0,1.0
1996-02-22,11.38,11.38,11.38,11.38,0,113.8,113.8,113.8,113.8,0,0.0,1.0
1996-02-23,11.25,11.25,11.25,11.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1996-02-26,11.25,11.25,11.25,11.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1996-02-27,11.25,11.25,11.25,11.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1996-02-28,11.25,11.25,11.25,11.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1996-02-29,11.25,11.25,11.0,11.0,2500,112.5,112.5,110.0,110.0,250,0.0,1.0
1996-03-01,11.25,11.25,11.25,11.25,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1996-03-04,11.38,11.5,11.25,11.5,0,113.8,115.0,112.5,115.0,0,0.0,1.0
1996-03-05,11.75,11.75,11.25,11.25,2500,117.5,117.5,112.5,112.5,250,0.0,1.0
1996-03-06,11.88,12.13,11.88,12.0,2500,118.8,121.3,118.8,120.0,250,0.0,1.0
1996-03-07,12.25,12.25,11.88,11.88,2500,122.5,122.5,118.8,118.8,250,0.0,1.0
1996-03-08,12.25,12.25,12.25,12.25,0,122.5,122.5,122.5,122.5,0,0.0,1.0
1996-03-11,12.25,12.25,12.25,12.25,0,122.5,122.5,122.5,122.5,0,0.0,1.0
1996-03-12,12.5,12.5,12.25,12.38,2500,125.0,125.0,122.5,123.8,250,0.0,1.0
1996-03-13,13.5,13.88,12.38,12.38,5000,135.0,138.8,123.8,123.8,500,0.0,1.0
1996-03-14,14.0,14.0,13.75,13.75,2500,140.0,140.0,137.5,137.5,250,0.0,1.0
1996-03-15,15.0,15.13,14.0,14.0,15000,150.0,151.3,140.0,140.0,1500,0.0,1.0
1996-03-18,16.38,16.38,15.38,15.38,5000,163.8,163.8,153.8,153.8,500,0.0,1.0
1996-03-19,15.88,16.13,15.38,16.13,5000,158.8,161.3,153.8,161.3,500,0.0,1.0
1996-03-20,16.0,16.13,16.0,16.13,0,160.0,161.3,160.0,161.3,0,0.0,1.0
1996-03-21,16.75,16.88,15.88,16.25,12500,167.5,168.8,158.8,162.5,1250,0.0,1.0
1996-03-22,16.5,16.63,16.5,16.63,0,165.0,166.3,165.0,166.3,0,0.0,1.0
1996-03-25,16.13,16.25,16.13,16.25,2500,161.3,162.5,161.3,162.5,250,0.0,1.0
1996-03-26,15.88,16.13,15.88,16.0,0,158.8,161.3,158.8,160.0,0,0.0,1.0
1996-03-27,15.88,15.88,15.88,15.88,0,158.8,158.8,158.8,158.8,0,0.0,1.0
1996-03-28,16.13,16.25,16.13,16.25,2500,161.3,162.5,161.3,162.5,250,0.0,1.0
1996-03-29,16.13,16.13,16.13,16.13,0,161.3,161.3,161.3,161.3,0,0.0,1.0
1996-04-01,16.13,16.25,16.13,16.25,0,161.3,162.5,161.3,162.5,0,0.0,1.0
1996-04-02,16.0,16.13,16.0,16.13,0,160.0,161.3,160.0,161.3,0,0.0,1.0
1996-04-03,15.5,15.88,15.5,15.88,0,155.0,158.8,155.0,158.8,0,0.0,1.0
1996-04-04,16.0,16.13,15.25,15.38,5000,160.0,161.3,152.5,153.8,500,0.0,1.0
1996-04-08,15.88,15.88,15.88,15.88,0,158.8,158.8,158.8,158.8,0,0.0,1.0
1996-04-09,15.63,15.75,15.63,15.75,0,156.3,157.5,156.3,157.5,0,0.0,1.0
1996-04-10,15.38,15.5,15.38,15.5,0,153.8,155.0,153.8,155.0,0,0.0,1.0
1996-04-11,15.13,15.25,15.13,15.25,0,151.3,152.5,151.3,152.5,0,0.0,1.0
1996-04-12,14.88,15.0,14.88,15.0,0,148.8,150.0,148.8,150.0,0,0.0,1.0
1996-04-15,15.13,15.13,15.13,15.13,0,151.3,151.3,151.3,151.3,0,0.0,1.0
1996-04-16,15.13,15.13,15.13,15.13,0,151.3,151.3,151.3,151.3,0,0.0,1.0
1996-04-17,15.0,15.0,15.0,15.0,0,150.0,150.0,150.0,150.0,0,0.0,1.0
1996-04-18,14.63,14.88,14.63,14.88,0,146.3,148.8,146.3,148.8,0,0.0,1.0
1996-04-19,14.38,14.75,14.38,14.63,5000,143.8,147.5,143.8,146.3,500,0.0,1.0
1996-04-22,14.5,14.5,14.5,14.5,0,145.0,145.0,145.0,145.0,0,0.0,1.0
1996-04-23,14.63,14.63,14.63,14.63,0,146.3,146.3,146.3,146.3,0,0.0,1.0
1996-04-24,14.63,14.63,14.63,14.63,0,146.3,146.3,146.3,146.3,0,0.0,1.0
1996-04-25,14.38,14.5,14.38,14.5,0,143.8,145.0,143.8,145.0,0,0.0,1.0
1996-04-26,14.63,15.0,14.0,14.25,12500,146.3,150.0,140.0,142.5,1250,0.0,1.0
1996-04-29,14.75,15.0,14.75,15.0,2500,147.5,150.0,147.5,150.0,250,0.0,1.0
1996-04-30,15.5,15.63,14.88,14.88,7500,155.0,156.3,148.8,148.8,750,0.0,1.0
1996-05-01,15.88,16.0,15.75,15.75,2500,158.8,160.0,157.5,157.5,250,0.0,1.0
1996-05-02,15.5,15.63,15.5,15.63,2500,155.0,156.3,155.0,156.3,250,0.0,1.0
1996-05-03,15.75,15.75,15.63,15.63,0,157.5,157.5,156.3,156.3,0,0.0,1.0
1996-05-06,15.13,15.38,15.13,15.38,5000,151.3,153.8,151.3,153.8,500,0.0,1.0
1996-05-07,14.5,15.63,13.75,15.38,25000,145.0,156.3,137.5,153.8,2500,0.0,1.0
1996-05-08,14.38,14.38,14.38,14.38,0,143.8,143.8,143.8,143.8,0,0.0,1.0
1996-05-09,14.0,14.38,13.75,14.38,5000,140.0,143.8,137.5,143.8,500,0.0,1.0
1996-05-10,13.63,13.75,13.63,13.75,0,136.3,137.5,136.3,137.5,0,0.0,1.0
1996-05-13,13.63,13.63,13.63,13.63,2500,136.3,136.3,136.3,136.3,250,0.0,1.0
1996-05-14,13.63,13.63,13.63,13.63,0,136.3,136.3,136.3,136.3,0,0.0,1.0
1996-05-15,14.5,14.63,13.88,13.88,7500,145.0,146.3,138.8,138.8,750,0.0,1.0
1996-05-16,15.0,15.0,14.5,14.5,2500,150.0,150.0,145.0,145.0,250,0.0,1.0
1996-05-17,15.25,15.25,15.0,15.0,5000,152.5,152.5,150.0,150.0,500,0.0,1.0
1996-05-20,15.25,15.38,15.0,15.38,7500,152.5,153.8,150.0,153.8,750,0.0,1.0
1996-05-21,15.25,15.25,15.13,15.13,5000,152.5,152.5,151.3,151.3,500,0.0,1.0
1996-05-22,15.13,15.13,15.13,15.13,0,151.3,151.3,151.3,151.3,0,0.0,1.0
1996-05-23,15.13,15.25,15.0,15.25,27500,151.3,152.5,150.0,152.5,2750,0.0,1.0
1996-05-24,15.0,15.0,15.0,15.0,15000,150.0,150.0,150.0,150.0,1500,0.0,1.0
1996-05-28,15.0,15.0,15.0,15.0,5000,150.0,150.0,150.0,150.0,500,0.0,1.0
1996-05-29,14.75,14.88,14.75,14.88,0,147.5,148.8,147.5,148.8,0,0.0,1.0
1996-05-30,15.0,15.0,14.75,14.75,25000,150.0,150.0,147.5,147.5,2500,0.0,1.0
1996-05-31,15.25,15.25,15.13,15.13,0,152.5,152.5,151.3,151.3,0,0.0,1.0
1996-06-03,15.5,15.5,15.25,15.25,2500,155.0,155.0,152.5,152.5,250,0.0,1.0
1996-06-04,15.5,15.63,15.5,15.5,15000,155.0,156.3,155.0,155.0,1500,0.0,1.0
1996-06-05,15.5,15.5,15.38,15.38,0,155.0,155.0,153.8,153.8,0,0.0,1.0
1996-06-06,15.5,15.5,15.5,15.5,0,155.0,155.0,155.0,155.0,0,0.0,1.0
1996-06-07,15.63,15.63,15.25,15.5,12500,156.3,156.3,152.5,155.0,1250,0.0,1.0
1996-06-10,15.75,15.75,15.75,15.75,0,157.5,157.5,157.5,157.5,0,0.0,1.0
1996-06-11,15.88,15.88,15.75,15.75,12500,158.8,158.8,157.5,157.5,1250,0.0,1.0
1996-06-12,16.0,16.0,15.88,16.0,2500,160.0,160.0,158.8,160.0,250,0.0,1.0
1996-06-13,16.0,16.0,15.75,16.0,7500,160.0,160.0,157.5,160.0,750,0.0,1.0
1996-06-14,16.25,16.25,16.0,16.0,7500,162.5,162.5,160.0,160.0,750,0.0,1.0
1996-06-17,16.38,16.38,16.25,16.25,0,163.8,163.8,162.5,162.5,0,0.0,1.0
1996-06-18,16.25,16.25,16.13,16.13,5000,162.5,162.5,161.3,161.3,500,0.0,1.0
1996-06-19,16.5,16.5,16.38,16.38,17500,165.0,165.0,163.8,163.8,1750,0.0,1.0
1996-06-20,17.38,17.38,16.63,16.63,32500,173.8,173.8,166.3,166.3,3250,0.0,1.0
1996-06-21,17.63,17.63,17.5,17.5,15000,176.3,176.3,175.0,175.0,1500,0.0,1.0
1996-06-24,17.63,17.63,17.38,17.63,15000,176.3,176.3,173.8,176.3,1500,0.0,1.0
1996-06-25,17.5,17.75,17.5,17.63,7500,175.0,177.5,175.0,176.3,750,0.0,1.0
1996-06-26,17.25,17.25,17.0,17.25,20000,172.5,172.5,170.0,172.5,2000,0.0,1.0
1996-06-27,17.25,17.25,17.13,17.13,7500,172.5,172.5,171.3,171.3,750,0.0,1.0
1996-06-28,16.5,17.25,16.25,17.25,12500,165.0,172.5,162.5,172.5,1250,0.0,1.0
1996-07-01,16.38,16.5,16.38,16.5,15000,163.8,165.0,163.8,165.0,1500,0.0,1.0
1996-07-02,16.38,16.38,16.38,16.38,0,163.8,163.8,163.8,163.8,0,0.0,1.0
1996-07-03,17.0,17.0,16.5,16.5,12500,170.0,170.0,165.0,165.0,1250,0.0,1.0
1996-07-05,17.38,17.63,17.13,17.13,17500,173.8,176.3,171.3,171.3,1750,0.0,1.0
1996-07-08,17.25,17.38,17.13,17.25,30000,172.5,173.8,171.3,172.5,3000,0.0,1.0
1996-07-09,17.25,17.25,17.13,17.13,32500,172.5,172.5,171.3,171.3,3250,0.0,1.0
1996-07-10,17.0,17.13,17.0,17.13,52500,170.0,171.3,170.0,171.3,5250,0.0,1.0
1996-07-11,17.13,17.13,16.75,17.0,30000,171.3,171.3,167.5,170.0,3000,0.0,1.0
1996-07-12,16.75,17.0,16.75,17.0,5000,167.5,170.0,167.5,170.0,500,0.0,1.0
1996-07-15,16.63,16.63,16.38,16.5,5000,166.3,166.3,163.8,165.0,500,0.0,1.0
1996-07-16,16.38,16.5,16.13,16.5,5000,163.8,165.0,161.3,165.0,500,0.0,1.0
1996-07-17,16.75,16.75,16.25,16.38,2500,167.5,167.5,162.5,163.8,250,0.0,1.0
1996-07-18,16.5,16.63,16.25,16.5,7500,165.0,166.3,162.5,165.0,750,0.0,1.0
1996-07-19,16.25,16.5,16.25,16.38,7500,162.5,165.0,162.5,163.8,750,0.0,1.0
1996-07-22,16.25,16.25,16.13,16.13,0,162.5,162.5,161.3,161.3,0,0.0,1.0
1996-07-23,15.88,16.25,15.5,16.0,12500,158.8,162.5,155.0,160.0,1250,0.0,1.0
1996-07-24,15.63,15.88,15.25,15.75,12500,156.3,158.8,152.5,157.5,1250,0.0,1.0
1996-07-25,16.38,16.38,15.88,15.88,2500,163.8,163.8,158.8,158.8,250,0.0,1.0
1996-07-26,16.75,16.75,16.5,16.5,2500,167.5,167.5,165.0,165.0,250,0.0,1.0
1996-07-29,16.75,17.0,16.75,16.88,5000,167.5,170.0,167.5,168.8,500,0.0,1.0
1996-07-30,16.75,16.88,16.75,16.75,7500,167.5,168.8,167.5,167.5,750,0.0,1.0
1996-07-31,16.38,16.63,16.38,16.5,2500,163.8,166.3,163.8,165.0,250,0.0,1.0
1996-08-01,16.63,16.75,16.25,16.25,7500,166.3,167.5,162.5,162.5,750,0.0,1.0
1996-08-02,16.75,16.75,16.75,16.75,0,167.5,167.5,167.5,167.5,0,0.0,1.0
1996-08-05,16.63,16.75,16.63,16.75,5000,166.3,167.5,166.3,167.5,500,0.0,1.0
1996-08-06,16.63,16.63,16.63,16.63,0,166.3,166.3,166.3,166.3,0,0.0,1.0
1996-08-07,16.63,16.63,16.63,16.63,0,166.3,166.3,166.3,166.3,0,0.0,1.0
1996-08-08,16.25,16.38,16.0,16.38,7500,162.5,163.8,160.0,163.8,750,0.0,1.0
1996-08-09,16.38,16.5,16.13,16.38,2500,163.8,165.0,161.3,163.8,250,0.0,1.0
1996-08-12,16.25,16.25,16.25,16.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
1996-08-13,16.13,16.13,15.88,16.0,2500,161.3,161.3,158.8,160.0,250,0.0,1.0
1996-08-14,15.88,16.13,15.88,16.13,2500,158.8,161.3,158.8,161.3,250,0.0,1.0
1996-08-15,16.25,16.25,16.0,16.0,5000,162.5,162.5,160.0,160.0,500,0.0,1.0
1996-08-16,16.38,16.38,16.25,16.25,0,163.8,163.8,162.5,162.5,0,0.0,1.0
1996-08-19,16.13,16.13,16.13,16.13,2500,161.3,161.3,161.3,161.3,250,0.0,1.0
1996-08-20,15.88,16.25,15.88,16.25,5000,158.8,162.5,158.8,162.5,500,0.0,1.0
1996-08-21,15.75,16.0,15.75,15.75,5000,157.5,160.0,157.5,157.5,500,0.0,1.0
1996-08-22,16.13,16.13,15.75,15.75,0,161.3,161.3,157.5,157.5,0,0.0,1.0
1996-08-23,16.25,16.25,15.88,15.88,0,162.5,162.5,158.8,158.8,0,0.0,1.0
1996-08-26,16.25,16.38,16.25,16.38,0,162.5,163.8,162.5,163.8,0,0.0,1.0
1996-08-27,16.13,16.25,16.0,16.0,2500,161.3,162.5,160.0,160.0,250,0.0,1.0
1996-08-28,16.13,16.25,16.13,16.25,2500,161.3,162.5,161.3,162.5,250,0.0,1.0
1996-08-29,16.25,16.25,16.25,16.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
1996-08-30,16.25,16.25,16.25,16.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
1996-09-03,16.13,16.13,16.13,16.13,0,161.3,161.3,161.3,161.3,0,0.0,1.0
1996-09-04,16.13,16.25,16.13,16.25,2500,161.3,162.5,161.3,162.5,250,0.0,1.0
1996-09-05,16.13,16.13,16.13,16.13,0,161.3,161.3,161.3,161.3,0,0.0,1.0
1996-09-06,16.25,16.25,16.0,16.13,0,162.5,162.5,160.0,161.3,0,0.0,1.0
1996-09-09,16.13,16.13,16.0,16.13,2500,161.3,161.3,160.0,161.3,250,0.0,1.0
1996-09-10,15.88,16.0,15.88,16.0,0,158.8,160.0,158.8,160.0,0,0.0,1.0
1996-09-11,16.13,16.13,15.75,15.75,2500,161.3,161.3,157.5,157.5,250,0.0,1.0
1996-09-12,16.25,16.25,15.88,16.0,2500,162.5,162.5,158.8,160.0,250,0.0,1.0
1996-09-13,16.25,16.25,15.88,16.0,2500,162.5,162.5,158.8,160.0,250,0.0,1.0
1996-09-16,16.0,16.0,15.88,16.0,2500,160.0,160.0,158.8,160.0,250,0.0,1.0
1996-09-17,15.75,15.88,15.75,15.88,0,157.5,158.8,157.5,158.8,0,0.0,1.0
1996-09-18,15.75,15.75,15.75,15.75,5000,157.5,157.5,157.5,157.5,500,0.0,1.0
1996-09-19,15.75,15.75,15.75,15.75,0,157.5,157.5,157.5,157.5,0,0.0,1.0
1996-09-20,15.75,15.75,15.5,15.63,5000,157.5,157.5,155.0,156.3,500,0.0,1.0
1996-09-23,15.88,15.88,15.63,15.63,2500,158.8,158.8,156.3,156.3,250,0.0,1.0
1996-09-24,16.0,16.0,15.75,15.75,2500,160.0,160.0,157.5,157.5,250,0.0,1.0
1996-09-25,16.0,16.0,15.75,15.75,2500,160.0,160.0,157.5,157.5,250,0.0,1.0
1996-09-26,16.0,16.0,16.0,16.0,0,160.0,160.0,160.0,160.0,0,0.0,1.0
1996-09-27,16.0,16.0,16.0,16.0,0,160.0,160.0,160.0,160.0,0,0.0,1.0
1996-09-30,15.88,15.88,15.88,15.88,0,158.8,158.8,158.8,158.8,0,0.0,1.0
1996-10-01,15.75,15.75,15.75,15.75,0,157.5,157.5,157.5,157.5,0,0.0,1.0
1996-10-02,16.0,16.0,15.88,15.88,2500,160.0,160.0,158.8,158.8,250,0.0,1.0
1996-10-03,16.0,16.13,15.75,16.0,5000,160.0,161.3,157.5,160.0,500,0.0,1.0
1996-10-04,15.75,16.0,15.63,16.0,2500,157.5,160.0,156.3,160.0,250,0.0,1.0
1996-10-07,15.75,15.75,15.75,15.75,0,157.5,157.5,157.5,157.5,0,0.0,1.0
1996-10-08,15.63,15.63,15.63,15.63,0,156.3,156.3,156.3,156.3,0,0.0,1.0
1996-10-09,15.5,15.5,15.25,15.38,7500,155.0,155.0,152.5,153.8,750,0.0,1.0
1996-10-10,15.5,15.75,15.38,15.38,5000,155.0,157.5,153.8,153.8,500,0.0,1.0
1996-10-11,15.75,15.75,15.5,15.75,5000,157.5,157.5,155.0,157.5,500,0.0,1.0
1996-10-14,15.88,15.88,15.63,15.63,5000,158.8,158.8,156.3,156.3,500,0.0,1.0
1996-10-15,15.63,15.88,15.5,15.63,15000,156.3,158.8,155.0,156.3,1500,0.0,1.0
1996-10-16,15.75,15.88,15.63,15.63,2500,157.5,158.8,156.3,156.3,250,0.0,1.0
1996-10-17,15.5,16.0,15.5,15.88,5000,155.0,160.0,155.0,158.8,500,0.0,1.0
1996-10-18,15.75,15.75,15.38,15.38,2500,157.5,157.5,153.8,153.8,250,0.0,1.0
1996-10-21,15.5,15.63,15.38,15.63,5000,155.0,156.3,153.8,156.3,500,0.0,1.0
1996-10-22,15.0,15.25,14.88,15.25,2500,150.0,152.5,148.8,152.5,250,0.0,1.0
1996-10-23,15.0,15.0,15.0,15.0,0,150.0,150.0,150.0,150.0,0,0.0,1.0
1996-10-24,15.0,15.0,15.0,15.0,0,150.0,150.0,150.0,150.0,0,0.0,1.0
1996-10-25,15.25,15.25,14.88,14.88,2500,152.5,152.5,148.8,148.8,250,0.0,1.0
1996-10-28,15.0,15.0,15.0,15.0,0,150.0,150.0,150.0,150.0,0,0.0,1.0
1996-10-29,15.0,15.0,14.63,14.88,5000,150.0,150.0,146.3,148.8,500,0.0,1.0
1996-10-30,15.13,15.13,15.0,15.0,0,151.3,151.3,150.0,150.0,0,0.0,1.0
1996-10-31,15.0,15.0,14.88,14.88,2500,150.0,150.0,148.8,148.8,250,0.0,1.0
1996-11-01,15.0,15.0,15.0,15.0,0,150.0,150.0,150.0,150.0,0,0.0,1.0
1996-11-04,14.88,14.88,14.75,14.75,0,148.8,148.8,147.5,147.5,0,0.0,1.0
1996-11-05,15.0,15.0,15.0,15.0,0,150.0,150.0,150.0,150.0,0,0.0,1.0
1996-11-06,15.0,15.0,14.75,14.75,0,150.0,150.0,147.5,147.5,0,0.0,1.0
1996-11-07,14.75,14.75,14.75,14.75,0,147.5,147.5,147.5,147.5,0,0.0,1.0
1996-11-08,14.88,14.88,14.0,14.5,17500,148.8,148.8,140.0,145.0,1750,0.0,1.0
1996-11-11,14.63,14.63,14.63,14.63,0,146.3,146.3,146.3,146.3,0,0.0,1.0
1996-11-12,14.63,14.63,14.5,14.63,0,146.3,146.3,145.0,146.3,0,0.0,1.0
1996-11-13,14.88,14.88,14.63,14.63,0,148.8,148.8,146.3,146.3,0,0.0,1.0
1996-11-14,15.0,15.0,14.88,14.88,0,150.0,150.0,148.8,148.8,0,0.0,1.0
1996-11-15,14.0,14.88,14.0,14.88,5000,140.0,148.8,140.0,148.8,500,0.0,1.0
1996-11-18,14.0,14.0,13.88,13.88,0,140.0,140.0,138.8,138.8,0,0.0,1.0
1996-11-19,14.13,14.13,13.75,13.88,5000,141.3,141.3,137.5,138.8,500,0.0,1.0
1996-11-20,14.25,14.25,14.0,14.0,2500,142.5,142.5,140.0,140.0,250,0.0,1.0
1996-11-21,14.63,14.63,14.0,14.0,2500,146.3,146.3,140.0,140.0,250,0.0,1.0
1996-11-22,14.75,15.0,14.38,14.38,5000,147.5,150.0,143.8,143.8,500,0.0,1.0
1996-11-25,14.5,14.63,14.0,14.63,5000,145.0,146.3,140.0,146.3,500,0.0,1.0
1996-11-26,14.25,14.25,14.0,14.25,7500,142.5,142.5,140.0,142.5,750,0.0,1.0
1996-11-27,14.0,14.0,14.0,14.0,5000,140.0,140.0,140.0,140.0,500,0.0,1.0
1996-11-29,14.0,14.0,14.0,14.0,0,140.0,140.0,140.0,140.0,0,0.0,1.0
1996-12-02,14.0,14.0,13.63,13.63,12500,140.0,140.0,136.3,136.3,1250,0.0,1.0
1996-12-03,14.0,14.13,14.0,14.0,0,140.0,141.3,140.0,140.0,0,0.0,1.0
1996-12-04,14.25,14.25,14.0,14.0,0,142.5,142.5,140.0,140.0,0,0.0,1.0
1996-12-05,14.0,14.13,14.0,14.0,5000,140.0,141.3,140.0,140.0,500,0.0,1.0
1996-12-06,14.25,14.25,14.13,14.13,2500,142.5,142.5,141.3,141.3,250,0.0,1.0
1996-12-09,14.13,14.13,13.88,14.0,5000,141.3,141.3,138.8,140.0,500,0.0,1.0
1996-12-10,14.0,14.0,13.88,13.88,0,140.0,140.0,138.8,138.8,0,0.0,1.0
1996-12-11,14.0,14.0,13.88,13.88,2500,140.0,140.0,138.8,138.8,250,0.0,1.0
1996-12-12,14.0,14.0,14.0,14.0,0,140.0,140.0,140.0,140.0,0,0.0,1.0
1996-12-13,14.0,14.0,13.88,13.88,2500,140.0,140.0,138.8,138.8,250,0.0,1.0
1996-12-16,14.0,14.0,14.0,14.0,0,140.0,140.0,140.0,140.0,0,0.0,1.0
1996-12-17,13.88,13.88,13.88,13.88,0,138.8,138.8,138.8,138.8,0,0.0,1.0
1996-12-18,13.88,13.88,13.88,13.88,0,138.8,138.8,138.8,138.8,0,0.0,1.0
1996-12-19,13.0,13.63,13.0,13.63,5000,130.0,136.3,130.0,136.3,500,0.0,1.0
1996-12-20,13.0,13.0,13.0,13.0,0,130.0,130.0,130.0,130.0,0,0.0,1.0
1996-12-23,13.0,13.0,13.0,13.0,0,130.0,130.0,130.0,130.0,0,0.0,1.0
1996-12-24,12.38,12.75,12.38,12.75,5000,123.8,127.5,123.8,127.5,500,0.0,1.0
1996-12-26,13.0,13.25,12.0,12.13,32500,130.0,132.5,120.0,121.3,3250,0.0,1.0
1996-12-27,13.25,13.25,12.0,13.25,105000,132.5,132.5,120.0,132.5,10500,0.0,1.0
1996-12-30,13.38,13.38,13.25,13.25,7500,133.8,133.8,132.5,132.5,750,0.0,1.0
1996-12-31,14.0,14.0,13.13,13.13,32500,140.0,140.0,131.3,131.3,3250,0.0,1.0
1997-01-02,13.88,13.88,13.5,13.75,12500,138.8,138.8,135.0,137.5,1250,0.0,1.0
1997-01-03,14.25,14.25,13.75,13.75,5000,142.5,142.5,137.5,137.5,500,0.0,1.0
1997-01-06,14.5,14.5,14.0,14.0,2500,145.0,145.0,140.0,140.0,250,0.0,1.0
1997-01-07,14.88,14.88,14.63,14.63,2500,148.8,148.8,146.3,146.3,250,0.0,1.0
1997-01-08,15.13,15.13,14.88,14.88,2500,151.3,151.3,148.8,148.8,250,0.0,1.0
1997-01-09,15.25,15.25,15.25,15.25,2500,152.5,152.5,152.5,152.5,250,0.0,1.0
1997-01-10,15.25,15.25,15.0,15.0,5000,152.5,152.5,150.0,150.0,500,0.0,1.0
1997-01-13,15.5,15.5,15.13,15.13,2500,155.0,155.0,151.3,151.3,250,0.0,1.0
1997-01-14,15.63,15.63,14.88,15.25,15000,156.3,156.3,148.8,152.5,1500,0.0,1.0
1997-01-15,16.13,16.13,15.38,15.38,12500,161.3,161.3,153.8,153.8,1250,0.0,1.0
1997-01-16,16.75,16.88,16.25,16.25,17500,167.5,168.8,162.5,162.5,1750,0.0,1.0
1997-01-17,17.63,17.63,16.75,16.75,57500,176.3,176.3,167.5,167.5,5750,0.0,1.0
1997-01-20,18.0,18.0,17.75,17.75,2500,180.0,180.0,177.5,177.5,250,0.0,1.0
1997-01-21,18.13,18.13,18.13,18.13,0,181.3,181.3,181.3,181.3,0,0.0,1.0
1997-01-22,18.38,18.38,18.38,18.38,0,183.8,183.8,183.8,183.8,0,0.0,1.0
1997-01-23,18.25,18.5,18.13,18.5,5000,182.5,185.0,181.3,185.0,500,0.0,1.0
1997-01-24,18.13,18.25,18.13,18.25,0,181.3,182.5,181.3,182.5,0,0.0,1.0
1997-01-27,18.13,18.13,18.13,18.13,25000,181.3,181.3,181.3,181.3,2500,0.0,1.0
1997-01-28,18.13,18.13,18.13,18.13,0,181.3,181.3,181.3,181.3,0,0.0,1.0
1997-01-29,18.13,18.13,18.13,18.13,0,181.3,181.3,181.3,181.3,0,0.0,1.0
1997-01-30,18.13,18.13,18.13,18.13,2500,181.3,181.3,181.3,181.3,250,0.0,1.0
1997-01-31,18.13,18.13,18.13,18.13,5000,181.3,181.3,181.3,181.3,500,0.0,1.0
1997-02-03,18.13,18.25,18.13,18.13,7500,181.3,182.5,181.3,181.3,750,0.0,1.0
1997-02-04,18.25,18.25,18.25,18.25,0,182.5,182.5,182.5,182.5,0,0.0,1.0
1997-02-05,18.13,18.13,18.13,18.13,0,181.3,181.3,181.3,181.3,0,0.0,1.0
1997-02-06,18.13,18.13,18.0,18.0,5000,181.3,181.3,180.0,180.0,500,0.0,1.0
1997-02-07,18.13,18.13,18.13,18.13,0,181.3,181.3,181.3,181.3,0,0.0,1.0
1997-02-10,18.25,18.38,18.25,18.38,0,182.5,183.8,182.5,183.8,0,0.0,1.0
1997-02-11,18.25,18.25,18.25,18.25,0,182.5,182.5,182.5,182.5,0,0.0,1.0
1997-02-12,18.13,18.13,18.13,18.13,0,181.3,181.3,181.3,181.3,0,0.0,1.0
1997-02-13,18.13,18.13,18.13,18.13,0,181.3,181.3,181.3,181.3,0,0.0,1.0
1997-02-14,18.13,18.13,18.13,18.13,0,181.3,181.3,181.3,181.3,0,0.0,1.0
1997-02-18,18.13,18.13,18.13,18.13,0,181.3,181.3,181.3,181.3,0,0.0,1.0
1997-02-19,18.25,18.25,18.25,18.25,0,182.5,182.5,182.5,182.5,0,0.0,1.0
1997-02-20,18.25,18.25,18.25,18.25,0,182.5,182.5,182.5,182.5,0,0.0,1.0
1997-02-21,18.25,18.25,18.25,18.25,0,182.5,182.5,182.5,182.5,0,0.0,1.0
1997-02-24,18.25,18.25,18.25,18.25,0,182.5,182.5,182.5,182.5,0,0.0,1.0
1997-02-25,18.13,18.25,18.13,18.25,0,181.3,182.5,181.3,182.5,0,0.0,1.0
1997-02-26,18.25,18.25,18.25,18.25,0,182.5,182.5,182.5,182.5,0,0.0,1.0
1997-02-27,18.5,18.5,18.13,18.13,5000,185.0,185.0,181.3,181.3,500,0.0,1.0
1997-02-28,18.5,18.5,18.5,18.5,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1997-03-03,18.63,18.63,18.63,18.63,0,186.3,186.3,186.3,186.3,0,0.0,1.0
1997-03-04,18.63,18.63,18.63,18.63,0,186.3,186.3,186.3,186.3,0,0.0,1.0
1997-03-05,18.63,18.63,18.63,18.63,2500,186.3,186.3,186.3,186.3,250,0.0,1.0
1997-03-06,18.38,18.38,18.25,18.38,0,183.8,183.8,182.5,183.8,0,0.0,1.0
1997-03-07,18.63,18.63,18.38,18.5,0,186.3,186.3,183.8,185.0,0,0.0,1.0
1997-03-10,19.0,19.0,18.75,18.75,2500,190.0,190.0,187.5,187.5,250,0.0,1.0
1997-03-11,18.88,18.88,18.88,18.88,0,188.8,188.8,188.8,188.8,0,0.0,1.0
1997-03-12,19.25,19.25,19.0,19.0,7500,192.5,192.5,190.0,190.0,750,0.0,1.0
1997-03-13,19.25,19.25,19.25,19.25,0,192.5,192.5,192.5,192.5,0,0.0,1.0
1997-03-14,19.13,19.25,19.13,19.25,15000,191.3,192.5,191.3,192.5,1500,0.0,1.0
1997-03-17,19.13,19.13,19.13,19.13,0,191.3,191.3,191.3,191.3,0,0.0,1.0
1997-03-18,19.0,19.0,19.0,19.0,5000,190.0,190.0,190.0,190.0,500,0.0,1.0
1997-03-19,19.0,19.0,19.0,19.0,5000,190.0,190.0,190.0,190.0,500,0.0,1.0
1997-03-20,19.0,19.0,19.0,19.0,0,190.0,190.0,190.0,190.0,0,0.0,1.0
1997-03-21,19.0,19.0,19.0,19.0,0,190.0,190.0,190.0,190.0,0,0.0,1.0
1997-03-24,19.0,19.0,19.0,19.0,0,190.0,190.0,190.0,190.0,0,0.0,1.0
1997-03-25,18.88,19.0,18.88,19.0,5000,188.8,190.0,188.8,190.0,500,0.0,1.0
1997-03-26,19.0,19.13,18.88,19.0,5000,190.0,191.3,188.8,190.0,500,0.0,1.0
1997-03-27,18.88,18.88,18.88,18.88,0,188.8,188.8,188.8,188.8,0,0.0,1.0
1997-03-31,18.75,18.88,18.75,18.88,2500,187.5,188.8,187.5,188.8,250,0.0,1.0
1997-04-01,18.63,18.63,18.63,18.63,0,186.3,186.3,186.3,186.3,0,0.0,1.0
1997-04-02,18.63,18.63,18.63,18.63,0,186.3,186.3,186.3,186.3,0,0.0,1.0
1997-04-03,18.5,18.5,18.5,18.5,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1997-04-04,18.13,18.38,18.13,18.38,5000,181.3,183.8,181.3,183.8,500,0.0,1.0
1997-04-07,18.38,18.38,18.25,18.25,2500,183.8,183.8,182.5,182.5,250,0.0,1.0
1997-04-08,18.25,18.25,18.25,18.25,0,182.5,182.5,182.5,182.5,0,0.0,1.0
1997-04-09,18.5,18.5,18.13,18.13,2500,185.0,185.0,181.3,181.3,250,0.0,1.0
1997-04-10,18.5,18.5,18.5,18.5,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1997-04-11,18.75,18.75,18.5,18.5,0,187.5,187.5,185.0,185.0,0,0.0,1.0
1997-04-14,18.63,18.63,18.63,18.63,0,186.3,186.3,186.3,186.3,0,0.0,1.0
1997-04-15,18.88,18.88,18.88,18.88,0,188.8,188.8,188.8,188.8,0,0.0,1.0
1997-04-16,18.88,18.88,18.63,18.63,2500,188.8,188.8,186.3,186.3,250,0.0,1.0
1997-04-17,19.0,19.0,19.0,19.0,0,190.0,190.0,190.0,190.0,0,0.0,1.0
1997-04-18,18.88,18.88,18.88,18.88,0,188.8,188.8,188.8,188.8,0,0.0,1.0
1997-04-21,18.88,18.88,18.88,18.88,0,188.8,188.8,188.8,188.8,0,0.0,1.0
1997-04-22,18.75,18.75,18.75,18.75,0,187.5,187.5,187.5,187.5,0,0.0,1.0
1997-04-23,18.63,18.63,18.63,18.63,0,186.3,186.3,186.3,186.3,0,0.0,1.0
1997-04-24,18.5,18.5,18.5,18.5,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1997-04-25,18.5,18.5,18.5,18.5,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1997-04-28,18.38,18.38,18.38,18.38,0,183.8,183.8,183.8,183.8,0,0.0,1.0
1997-04-29,18.38,18.38,18.38,18.38,0,183.8,183.8,183.8,183.8,0,0.0,1.0
1997-04-30,18.5,18.5,18.5,18.5,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1997-05-01,18.75,18.75,18.5,18.5,0,187.5,187.5,185.0,185.0,0,0.0,1.0
1997-05-02,18.5,18.5,18.5,18.5,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1997-05-05,18.5,18.5,18.5,18.5,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1997-05-06,18.5,18.5,18.5,18.5,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1997-05-07,18.38,18.38,18.38,18.38,0,183.8,183.8,183.8,183.8,0,0.0,1.0
1997-05-08,18.5,18.5,18.5,18.5,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1997-05-09,18.5,18.5,18.5,18.5,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1997-05-12,18.25,18.25,18.25,18.25,0,182.5,182.5,182.5,182.5,0,0.0,1.0
1997-05-13,18.5,18.5,18.25,18.25,2500,185.0,185.0,182.5,182.5,250,0.0,1.0
1997-05-14,18.5,18.5,18.5,18.5,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1997-05-15,18.5,18.5,18.5,18.5,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1997-05-16,18.38,18.38,18.38,18.38,2500,183.8,183.8,183.8,183.8,250,0.0,1.0
1997-05-19,18.38,18.38,18.38,18.38,0,183.8,183.8,183.8,183.8,0,0.0,1.0
1997-05-20,18.44,18.44,18.44,18.44,0,184.4,184.4,184.4,184.4,0,0.0,1.0
1997-05-21,18.44,18.44,18.44,18.44,0,184.4,184.4,184.4,184.4,0,0.0,1.0
1997-05-22,18.44,18.44,18.44,18.44,0,184.4,184.4,184.4,184.4,0,0.0,1.0
1997-05-23,18.44,18.44,18.44,18.44,0,184.4,184.4,184.4,184.4,0,0.0,1.0
1997-05-27,18.38,18.5,18.38,18.5,5000,183.8,185.0,183.8,185.0,500,0.0,1.0
1997-05-28,18.38,18.38,18.38,18.38,0,183.8,183.8,183.8,183.8,0,0.0,1.0
1997-05-29,18.38,18.38,18.38,18.38,0,183.8,183.8,183.8,183.8,0,0.0,1.0
1997-05-30,18.5,18.5,18.5,18.5,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1997-06-02,19.63,19.63,18.38,18.38,17500,196.3,196.3,183.8,183.8,1750,0.0,1.0
1997-06-03,20.13,20.13,19.88,19.88,0,201.3,201.3,198.8,198.8,0,0.0,1.0
1997-06-04,20.0,20.06,20.0,20.06,0,200.0,200.6,200.0,200.6,0,0.0,1.0
1997-06-05,20.0,20.0,20.0,20.0,0,200.0,200.0,200.0,200.0,0,0.0,1.0
1997-06-06,20.5,20.63,20.0,20.0,5000,205.0,206.3,200.0,200.0,500,0.0,1.0
1997-06-09,21.0,21.0,20.56,20.56,0,210.0,210.0,205.6,205.6,0,0.0,1.0
1997-06-10,21.0,21.0,21.0,21.0,2500,210.0,210.0,210.0,210.0,250,0.0,1.0
1997-06-11,21.5,21.5,21.0,21.0,0,215.0,215.0,210.0,210.0,0,0.0,1.0
1997-06-12,22.25,22.25,21.75,21.75,0,222.5,222.5,217.5,217.5,0,0.0,1.0
1997-06-13,22.75,22.75,22.25,22.25,2500,227.5,227.5,222.5,222.5,250,0.0,1.0
1997-06-16,22.5,22.63,22.38,22.63,0,225.0,226.3,223.8,226.3,0,0.0,1.0
1997-06-17,22.75,22.75,22.0,22.25,2500,227.5,227.5,220.0,222.5,250,0.0,1.0
1997-06-18,23.5,23.5,22.75,23.0,2500,235.0,235.0,227.5,230.0,250,0.0,1.0
1997-06-19,23.0,23.25,23.0,23.25,7500,230.0,232.5,230.0,232.5,750,0.0,1.0
1997-06-20,23.0,23.0,23.0,23.0,0,230.0,230.0,230.0,230.0,0,0.0,1.0
1997-06-23,23.0,23.0,22.88,22.88,0,230.0,230.0,228.8,228.8,0,0.0,1.0
1997-06-24,23.0,23.0,23.0,23.0,0,230.0,230.0,230.0,230.0,0,0.0,1.0
1997-06-25,22.75,22.88,22.75,22.88,0,227.5,228.8,227.5,228.8,0,0.0,1.0
1997-06-26,22.75,23.0,22.75,22.75,0,227.5,230.0,227.5,227.5,0,0.0,1.0
1997-06-27,22.75,22.75,22.75,22.75,0,227.5,227.5,227.5,227.5,0,0.0,1.0
1997-06-30,22.75,22.75,22.75,22.75,0,227.5,227.5,227.5,227.5,0,0.0,1.0
1997-07-01,22.88,22.88,22.88,22.88,0,228.8,228.8,228.8,228.8,0,0.0,1.0
1997-07-02,23.25,23.25,22.5,22.63,5000,232.5,232.5,225.0,226.3,500,0.0,1.0
1997-07-03,23.25,23.25,23.25,23.25,0,232.5,232.5,232.5,232.5,0,0.0,1.0
1997-07-07,23.0,23.0,23.0,23.0,0,230.0,230.0,230.0,230.0,0,0.0,1.0
1997-07-08,23.0,23.0,23.0,23.0,0,230.0,230.0,230.0,230.0,0,0.0,1.0
1997-07-09,22.63,22.75,22.63,22.75,0,226.3,227.5,226.3,227.5,0,0.0,1.0
1997-07-10,22.88,22.88,22.88,22.88,0,228.8,228.8,228.8,228.8,0,0.0,1.0
1997-07-11,22.88,22.88,22.88,22.88,0,228.8,228.8,228.8,228.8,0,0.0,1.0
1997-07-14,22.75,22.88,22.75,22.88,0,227.5,228.8,227.5,228.8,0,0.0,1.0
1997-07-15,22.5,22.5,22.5,22.5,2500,225.0,225.0,225.0,225.0,250,0.0,1.0
1997-07-16,22.75,22.75,22.75,22.75,0,227.5,227.5,227.5,227.5,0,0.0,1.0
1997-07-17,22.38,22.75,22.38,22.75,0,223.8,227.5,223.8,227.5,0,0.0,1.0
1997-07-18,22.38,22.38,22.38,22.38,0,223.8,223.8,223.8,223.8,0,0.0,1.0
1997-07-21,22.38,22.38,22.38,22.38,2500,223.8,223.8,223.8,223.8,250,0.0,1.0
1997-07-22,22.25,22.25,22.25,22.25,0,222.5,222.5,222.5,222.5,0,0.0,1.0
1997-07-23,21.5,21.88,21.5,21.88,12500,215.0,218.8,215.0,218.8,1250,0.0,1.0
1997-07-24,20.38,21.25,20.25,21.25,57500,203.8,212.5,202.5,212.5,5750,0.0,1.0
1997-07-25,20.25,20.25,20.25,20.25,0,202.5,202.5,202.5,202.5,0,0.0,1.0
1997-07-28,20.13,20.13,20.13,20.13,0,201.3,201.3,201.3,201.3,0,0.0,1.0
1997-07-29,20.13,20.13,20.13,20.13,0,201.3,201.3,201.3,201.3,0,0.0,1.0
1997-07-30,20.13,20.13,20.13,20.13,0,201.3,201.3,201.3,201.3,0,0.0,1.0
1997-07-31,20.0,20.0,20.0,20.0,0,200.0,200.0,200.0,200.0,0,0.0,1.0
1997-08-01,20.25,20.25,20.25,20.25,0,202.5,202.5,202.5,202.5,0,0.0,1.0
1997-08-04,20.5,20.5,20.5,20.5,0,205.0,205.0,205.0,205.0,0,0.0,1.0
1997-08-05,20.5,20.63,20.5,20.63,0,205.0,206.3,205.0,206.3,0,0.0,1.0
1997-08-06,21.06,21.06,20.75,20.75,0,210.6,210.6,207.5,207.5,0,0.0,1.0
1997-08-07,21.06,21.06,21.06,21.06,0,210.6,210.6,210.6,210.6,0,0.0,1.0
1997-08-08,21.25,21.25,21.0,21.0,0,212.5,212.5,210.0,210.0,0,0.0,1.0
1997-08-11,21.13,21.38,21.13,21.38,0,211.3,213.8,211.3,213.8,0,0.0,1.0
1997-08-12,21.13,21.13,21.13,21.13,0,211.3,211.3,211.3,211.3,0,0.0,1.0
1997-08-13,21.0,21.0,21.0,21.0,0,210.0,210.0,210.0,210.0,0,0.0,1.0
1997-08-14,21.0,21.0,21.0,21.0,0,210.0,210.0,210.0,210.0,0,0.0,1.0
1997-08-15,21.38,21.38,21.25,21.25,0,213.8,213.8,212.5,212.5,0,0.0,1.0
1997-08-18,21.56,21.56,21.38,21.5,0,215.6,215.6,213.8,215.0,0,0.0,1.0
1997-08-19,21.69,21.69,21.44,21.44,0,216.9,216.9,214.4,214.4,0,0.0,1.0
1997-08-20,21.69,21.69,21.69,21.69,0,216.9,216.9,216.9,216.9,0,0.0,1.0
1997-08-21,21.94,21.94,21.81,21.81,0,219.4,219.4,218.1,218.1,0,0.0,1.0
1997-08-22,21.94,21.94,21.94,21.94,0,219.4,219.4,219.4,219.4,0,0.0,1.0
1997-08-25,21.94,21.94,21.94,21.94,0,219.4,219.4,219.4,219.4,0,0.0,1.0
1997-08-26,21.88,22.19,21.88,22.06,2500,218.8,221.9,218.8,220.6,250,0.0,1.0
1997-08-27,21.25,21.75,21.25,21.75,0,212.5,217.5,212.5,217.5,0,0.0,1.0
1997-08-28,21.25,21.25,21.25,21.25,0,212.5,212.5,212.5,212.5,0,0.0,1.0
1997-08-29,21.25,21.25,21.25,21.25,0,212.5,212.5,212.5,212.5,0,0.0,1.0
1997-09-02,21.13,21.13,21.13,21.13,0,211.3,211.3,211.3,211.3,0,0.0,1.0
1997-09-03,21.13,21.13,21.13,21.13,0,211.3,211.3,211.3,211.3,0,0.0,1.0
1997-09-04,21.13,21.13,21.13,21.13,0,211.3,211.3,211.3,211.3,0,0.0,1.0
1997-09-05,21.13,21.13,21.13,21.13,0,211.3,211.3,211.3,211.3,0,0.0,1.0
1997-09-08,21.13,21.13,21.13,21.13,0,211.3,211.3,211.3,211.3,0,0.0,1.0
1997-09-09,21.0,21.0,21.0,21.0,0,210.0,210.0,210.0,210.0,0,0.0,1.0
1997-09-10,20.88,20.88,20.88,20.88,0,208.8,208.8,208.8,208.8,0,0.0,1.0
1997-09-11,20.88,20.88,20.88,20.88,0,208.8,208.8,208.8,208.8,0,0.0,1.0
1997-09-12,21.0,21.0,21.0,21.0,0,210.0,210.0,210.0,210.0,0,0.0,1.0
1997-09-15,20.81,21.0,20.81,21.0,5000,208.1,210.0,208.1,210.0,500,0.0,1.0
1997-09-16,21.13,21.13,21.13,21.13,0,211.3,211.3,211.3,211.3,0,0.0,1.0
1997-09-17,20.88,21.0,20.88,21.0,0,208.8,210.0,208.8,210.0,0,0.0,1.0
1997-09-18,20.75,20.75,20.75,20.75,0,207.5,207.5,207.5,207.5,0,0.0,1.0
1997-09-19,20.5,20.88,20.5,20.88,0,205.0,208.8,205.0,208.8,0,0.0,1.0
1997-09-22,20.38,20.5,20.38,20.5,0,203.8,205.0,203.8,205.0,0,0.0,1.0
1997-09-23,20.0,20.25,19.81,20.25,0,200.0,202.5,198.1,202.5,0,0.0,1.0
1997-09-24,19.88,20.0,19.88,20.0,0,198.8,200.0,198.8,200.0,0,0.0,1.0
1997-09-25,20.06,20.06,19.88,20.0,0,200.6,200.6,198.8,200.0,0,0.0,1.0
1997-09-26,19.88,19.94,19.88,19.94,0,198.8,199.4,198.8,199.4,0,0.0,1.0
1997-09-29,19.75,19.75,19.75,19.75,0,197.5,197.5,197.5,197.5,0,0.0,1.0
1997-09-30,19.5,19.63,19.38,19.63,2500,195.0,196.3,193.8,196.3,250,0.0,1.0
1997-10-01,19.5,19.5,19.5,19.5,0,195.0,195.0,195.0,195.0,0,0.0,1.0
1997-10-02,19.38,19.38,19.38,19.38,0,193.8,193.8,193.8,193.8,0,0.0,1.0
1997-10-03,19.25,19.25,19.25,19.25,0,192.5,192.5,192.5,192.5,0,0.0,1.0
1997-10-06,19.38,19.5,19.38,19.5,0,193.8,195.0,193.8,195.0,0,0.0,1.0
1997-10-07,19.25,19.25,19.13,19.13,0,192.5,192.5,191.3,191.3,0,0.0,1.0
1997-10-08,19.25,19.25,19.25,19.25,0,192.5,192.5,192.5,192.5,0,0.0,1.0
1997-10-09,19.13,19.13,19.13,19.13,0,191.3,191.3,191.3,191.3,0,0.0,1.0
1997-10-10,19.13,19.5,19.13,19.25,0,191.3,195.0,191.3,192.5,0,0.0,1.0
1997-10-13,19.13,19.13,19.13,19.13,0,191.3,191.3,191.3,191.3,0,0.0,1.0
1997-10-14,19.38,19.38,19.38,19.38,0,193.8,193.8,193.8,193.8,0,0.0,1.0
1997-10-15,19.38,19.38,19.38,19.38,0,193.8,193.8,193.8,193.8,0,0.0,1.0
1997-10-16,19.38,19.38,19.38,19.38,0,193.8,193.8,193.8,193.8,0,0.0,1.0
1997-10-17,19.38,19.38,19.38,19.38,0,193.8,193.8,193.8,193.8,0,0.0,1.0
1997-10-20,19.38,19.38,19.38,19.38,0,193.8,193.8,193.8,193.8,0,0.0,1.0
1997-10-21,19.56,19.56,19.56,19.56,0,195.6,195.6,195.6,195.6,0,0.0,1.0
1997-10-22,19.13,19.44,19.13,19.44,2500,191.3,194.4,191.3,194.4,250,0.0,1.0
1997-10-23,21.0,21.0,19.25,19.25,7500,210.0,210.0,192.5,192.5,750,0.0,1.0
1997-10-24,20.63,20.75,20.63,20.75,0,206.3,207.5,206.3,207.5,0,0.0,1.0
1997-10-27,20.25,20.38,20.25,20.38,0,202.5,203.8,202.5,203.8,0,0.0,1.0
1997-10-28,20.19,20.25,20.0,20.25,0,201.9,202.5,200.0,202.5,0,0.0,1.0
1997-10-29,20.19,20.19,20.19,20.19,0,201.9,201.9,201.9,201.9,0,0.0,1.0
1997-10-30,20.19,20.19,20.19,20.19,0,201.9,201.9,201.9,201.9,0,0.0,1.0
1997-10-31,20.19,20.19,20.19,20.19,0,201.9,201.9,201.9,201.9,0,0.0,1.0
1997-11-03,20.19,20.19,20.19,20.19,0,201.9,201.9,201.9,201.9,0,0.0,1.0
1997-11-04,20.75,21.13,20.25,20.25,7500,207.5,211.3,202.5,202.5,750,0.0,1.0
1997-11-05,20.75,20.75,20.75,20.75,0,207.5,207.5,207.5,207.5,0,0.0,1.0
1997-11-06,20.81,20.81,20.63,20.63,0,208.1,208.1,206.3,206.3,0,0.0,1.0
1997-11-07,20.44,20.56,20.44,20.56,0,204.4,205.6,204.4,205.6,0,0.0,1.0
1997-11-10,20.44,20.44,20.44,20.44,0,204.4,204.4,204.4,204.4,0,0.0,1.0
1997-11-11,20.44,20.44,20.44,20.44,0,204.4,204.4,204.4,204.4,0,0.0,1.0
1997-11-12,20.44,20.44,20.44,20.44,0,204.4,204.4,204.4,204.4,0,0.0,1.0
1997-11-13,19.5,20.25,19.38,20.25,2500,195.0,202.5,193.8,202.5,250,0.0,1.0
1997-11-14,19.0,19.25,19.0,19.25,0,190.0,192.5,190.0,192.5,0,0.0,1.0
1997-11-17,19.06,19.19,19.06,19.19,0,190.6,191.9,190.6,191.9,0,0.0,1.0
1997-11-18,19.06,19.06,19.06,19.06,0,190.6,190.6,190.6,190.6,0,0.0,1.0
1997-11-19,19.06,19.06,19.06,19.06,0,190.6,190.6,190.6,190.6,0,0.0,1.0
1997-11-20,19.0,19.0,19.0,19.0,0,190.0,190.0,190.0,190.0,0,0.0,1.0
1997-11-21,19.0,19.0,19.0,19.0,0,190.0,190.0,190.0,190.0,0,0.0,1.0
1997-11-24,19.0,19.0,19.0,19.0,0,190.0,190.0,190.0,190.0,0,0.0,1.0
1997-11-25,18.88,18.88,18.88,18.88,0,188.8,188.8,188.8,188.8,0,0.0,1.0
1997-11-26,18.75,18.75,18.75,18.75,0,187.5,187.5,187.5,187.5,0,0.0,1.0
1997-11-28,18.63,18.63,18.63,18.63,0,186.3,186.3,186.3,186.3,0,0.0,1.0
1997-12-01,18.5,18.5,18.5,18.5,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1997-12-02,18.5,18.5,18.5,18.5,0,185.0,185.0,185.0,185.0,0,0.0,1.0
1997-12-03,18.25,18.25,18.25,18.25,0,182.5,182.5,182.5,182.5,0,0.0,1.0
1997-12-04,18.0,18.0,18.0,18.0,0,180.0,180.0,180.0,180.0,0,0.0,1.0
1997-12-05,18.0,18.0,18.0,18.0,0,180.0,180.0,180.0,180.0,0,0.0,1.0
1997-12-08,17.88,17.88,17.88,17.88,0,178.8,178.8,178.8,178.8,0,0.0,1.0
1997-12-09,17.88,17.88,17.88,17.88,0,178.8,178.8,178.8,178.8,0,0.0,1.0
1997-12-10,17.75,17.75,17.75,17.75,0,177.5,177.5,177.5,177.5,0,0.0,1.0
1997-12-11,17.75,17.75,17.75,17.75,0,177.5,177.5,177.5,177.5,0,0.0,1.0
1997-12-12,17.75,17.75,17.75,17.75,0,177.5,177.5,177.5,177.5,0,0.0,1.0
1997-12-15,17.75,17.75,17.75,17.75,0,177.5,177.5,177.5,177.5,0,0.0,1.0
1997-12-16,17.75,17.75,17.75,17.75,0,177.5,177.5,177.5,177.5,0,0.0,1.0
1997-12-17,17.75,17.75,17.75,17.75,0,177.5,177.5,177.5,177.5,0,0.0,1.0
1997-12-18,17.75,17.75,17.75,17.75,0,177.5,177.5,177.5,177.5,0,0.0,1.0
1997-12-19,17.75,17.75,17.75,17.75,0,177.5,177.5,177.5,177.5,0,0.0,1.0
1997-12-22,17.63,17.63,17.63,17.63,0,176.3,176.3,176.3,176.3,0,0.0,1.0
1997-12-23,17.63,17.63,17.63,17.63,0,176.3,176.3,176.3,176.3,0,0.0,1.0
1997-12-24,17.63,17.63,17.63,17.63,0,176.3,176.3,176.3,176.3,0,0.0,1.0
1997-12-26,17.63,17.63,17.63,17.63,0,176.3,176.3,176.3,176.3,0,0.0,1.0
1997-12-29,17.63,17.63,17.63,17.63,0,176.3,176.3,176.3,176.3,0,0.0,1.0
1997-12-30,17.63,17.63,17.38,17.38,0,176.3,176.3,173.8,173.8,0,0.0,1.0
1997-12-31,17.63,17.63,17.63,17.63,0,176.3,176.3,176.3,176.3,0,0.0,1.0
1998-01-02,17.63,17.63,17.63,17.63,0,176.3,176.3,176.3,176.3,0,0.0,1.0
1998-01-05,17.38,17.38,17.38,17.38,0,173.8,173.8,173.8,173.8,0,0.0,1.0
1998-01-06,17.25,17.25,17.25,17.25,0,172.5,172.5,172.5,172.5,0,0.0,1.0
1998-01-07,17.25,17.25,17.25,17.25,0,172.5,172.5,172.5,172.5,0,0.0,1.0
1998-01-08,16.0,17.0,16.0,17.0,42500,160.0,170.0,160.0,170.0,4250,0.0,1.0
1998-01-09,15.75,15.75,15.75,15.75,0,157.5,157.5,157.5,157.5,0,0.0,1.0
1998-01-12,15.75,15.75,15.75,15.75,0,157.5,157.5,157.5,157.5,0,0.0,1.0
1998-01-13,15.75,16.0,15.75,16.0,0,157.5,160.0,157.5,160.0,0,0.0,1.0
1998-01-14,15.75,15.75,15.75,15.75,0,157.5,157.5,157.5,157.5,0,0.0,1.0
1998-01-15,16.0,16.0,16.0,16.0,0,160.0,160.0,160.0,160.0,0,0.0,1.0
1998-01-16,16.0,16.0,16.0,16.0,0,160.0,160.0,160.0,160.0,0,0.0,1.0
1998-01-20,16.25,16.5,16.0,16.0,2500,162.5,165.0,160.0,160.0,250,0.0,1.0
1998-01-21,16.5,16.63,16.25,16.25,0,165.0,166.3,162.5,162.5,0,0.0,1.0
1998-01-22,16.5,16.5,16.5,16.5,0,165.0,165.0,165.0,165.0,0,0.0,1.0
1998-01-23,16.5,16.5,16.5,16.5,0,165.0,165.0,165.0,165.0,0,0.0,1.0
1998-01-26,16.5,16.5,16.5,16.5,2500,165.0,165.0,165.0,165.0,250,0.0,1.0
1998-01-27,16.5,16.5,16.5,16.5,0,165.0,165.0,165.0,165.0,0,0.0,1.0
1998-01-28,16.5,16.5,16.5,16.5,0,165.0,165.0,165.0,165.0,0,0.0,1.0
1998-01-29,16.5,16.5,16.5,16.5,0,165.0,165.0,165.0,165.0,0,0.0,1.0
1998-01-30,16.63,16.63,16.63,16.63,0,166.3,166.3,166.3,166.3,0,0.0,1.0
1998-02-02,16.25,16.5,16.25,16.5,0,162.5,165.0,162.5,165.0,0,0.0,1.0
1998-02-03,16.13,16.13,16.13,16.13,0,161.3,161.3,161.3,161.3,0,0.0,1.0
1998-02-04,16.25,16.25,16.0,16.0,0,162.5,162.5,160.0,160.0,0,0.0,1.0
1998-02-05,16.25,16.25,16.25,16.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
1998-02-06,16.5,16.5,16.5,16.5,0,165.0,165.0,165.0,165.0,0,0.0,1.0
1998-02-09,16.13,16.38,16.13,16.38,0,161.3,163.8,161.3,163.8,0,0.0,1.0
1998-02-10,16.13,16.13,16.13,16.13,0,161.3,161.3,161.3,161.3,0,0.0,1.0
1998-02-11,15.63,16.0,15.63,16.0,2500,156.3,160.0,156.3,160.0,250,0.0,1.0
1998-02-12,15.63,15.63,15.63,15.63,0,156.3,156.3,156.3,156.3,0,0.0,1.0
1998-02-13,14.63,14.63,14.63,14.63,5000,146.3,146.3,146.3,146.3,500,0.0,1.0
1998-02-17,14.75,14.75,14.63,14.75,0,147.5,147.5,146.3,147.5,0,0.0,1.0
1998-02-18,14.56,14.63,14.56,14.63,0,145.6,146.3,145.6,146.3,0,0.0,1.0
1998-02-19,14.44,14.44,14.44,14.44,0,144.4,144.4,144.4,144.4,0,0.0,1.0
1998-02-20,14.44,14.44,14.44,14.44,0,144.4,144.4,144.4,144.4,0,0.0,1.0
1998-02-23,14.44,14.44,14.44,14.44,0,144.4,144.4,144.4,144.4,0,0.0,1.0
1998-02-24,14.5,14.5,14.5,14.5,0,145.0,145.0,145.0,145.0,0,0.0,1.0
1998-02-25,14.38,14.38,14.38,14.38,0,143.8,143.8,143.8,143.8,0,0.0,1.0
1998-02-26,14.25,14.25,14.25,14.25,0,142.5,142.5,142.5,142.5,0,0.0,1.0
1998-02-27,14.13,14.13,14.0,14.13,2500,141.3,141.3,140.0,141.3,250,0.0,1.0
1998-03-02,14.13,14.13,14.13,14.13,0,141.3,141.3,141.3,141.3,0,0.0,1.0
1998-03-03,14.13,14.13,14.13,14.13,0,141.3,141.3,141.3,141.3,0,0.0,1.0
1998-03-04,14.13,14.13,14.13,14.13,0,141.3,141.3,141.3,141.3,0,0.0,1.0
1998-03-05,14.0,14.0,13.81,13.81,0,140.0,140.0,138.1,138.1,0,0.0,1.0
1998-03-06,14.0,14.0,14.0,14.0,0,140.0,140.0,140.0,140.0,0,0.0,1.0
1998-03-09,14.0,14.0,14.0,14.0,0,140.0,140.0,140.0,140.0,0,0.0,1.0
1998-03-10,13.88,13.88,13.88,13.88,0,138.8,138.8,138.8,138.8,0,0.0,1.0
1998-03-11,13.75,13.75,13.75,13.75,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1998-03-12,13.75,13.75,13.75,13.75,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1998-03-13,13.75,13.75,13.75,13.75,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1998-03-16,13.75,13.75,13.75,13.75,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1998-03-17,13.75,13.75,13.75,13.75,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1998-03-18,13.75,13.75,13.75,13.75,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1998-03-19,13.75,13.75,13.75,13.75,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1998-03-20,13.75,13.75,13.75,13.75,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1998-03-23,13.75,13.75,13.75,13.75,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1998-03-24,13.75,13.75,13.75,13.75,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1998-03-25,13.75,13.75,13.75,13.75,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1998-03-26,13.75,13.75,13.75,13.75,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1998-03-27,13.88,14.0,13.88,14.0,0,138.8,140.0,138.8,140.0,0,0.0,1.0
1998-03-30,13.88,13.88,13.88,13.88,0,138.8,138.8,138.8,138.8,0,0.0,1.0
1998-03-31,14.06,14.06,14.06,14.06,0,140.6,140.6,140.6,140.6,0,0.0,1.0
1998-04-01,14.06,14.06,14.06,14.06,0,140.6,140.6,140.6,140.6,0,0.0,1.0
1998-04-02,14.06,14.06,14.06,14.06,0,140.6,140.6,140.6,140.6,0,0.0,1.0
1998-04-03,14.06,14.06,14.06,14.06,0,140.6,140.6,140.6,140.6,0,0.0,1.0
1998-04-06,12.88,13.94,12.81,13.94,17500,128.8,139.4,128.1,139.4,1750,0.0,1.0
1998-04-07,13.0,13.13,13.0,13.0,2500,130.0,131.3,130.0,130.0,250,0.0,1.0
1998-04-08,13.0,13.0,13.0,13.0,0,130.0,130.0,130.0,130.0,0,0.0,1.0
1998-04-09,13.06,13.13,13.06,13.13,0,130.6,131.3,130.6,131.3,0,0.0,1.0
1998-04-13,12.75,13.06,12.75,13.0,12500,127.5,130.6,127.5,130.0,1250,0.0,1.0
1998-04-14,12.0,12.88,12.0,12.88,7500,120.0,128.8,120.0,128.8,750,0.0,1.0
1998-04-15,12.19,12.19,12.13,12.13,0,121.9,121.9,121.3,121.3,0,0.0,1.0
1998-04-16,12.25,12.25,12.25,12.25,0,122.5,122.5,122.5,122.5,0,0.0,1.0
1998-04-17,12.25,12.25,12.13,12.19,0,122.5,122.5,121.3,121.9,0,0.0,1.0
1998-04-20,12.0,12.13,12.0,12.13,0,120.0,121.3,120.0,121.3,0,0.0,1.0
1998-04-21,12.0,12.13,12.0,12.13,2500,120.0,121.3,120.0,121.3,250,0.0,1.0
1998-04-22,12.13,12.13,12.13,12.13,0,121.3,121.3,121.3,121.3,0,0.0,1.0
1998-04-23,11.75,12.25,11.75,12.0,57500,117.5,122.5,117.5,120.0,5750,0.0,1.0
1998-04-24,11.75,11.75,11.75,11.75,0,117.5,117.5,117.5,117.5,0,0.0,1.0
1998-04-27,12.0,12.13,12.0,12.13,0,120.0,121.3,120.0,121.3,0,0.0,1.0
1998-04-28,10.75,11.75,10.75,11.75,7500,107.5,117.5,107.5,117.5,750,0.0,1.0
1998-04-29,10.75,10.75,10.75,10.75,0,107.5,107.5,107.5,107.5,0,0.0,1.0
1998-04-30,10.63,10.63,10.63,10.63,0,106.3,106.3,106.3,106.3,0,0.0,1.0
1998-05-01,10.63,10.63,10.63,10.63,0,106.3,106.3,106.3,106.3,0,0.0,1.0
1998-05-04,10.63,10.63,10.63,10.63,0,106.3,106.3,106.3,106.3,0,0.0,1.0
1998-05-05,10.63,10.63,10.63,10.63,0,106.3,106.3,106.3,106.3,0,0.0,1.0
1998-05-06,9.88,10.25,9.88,10.25,0,98.8,102.5,98.8,102.5,0,0.0,1.0
1998-05-07,9.75,9.75,9.75,9.75,0,97.5,97.5,97.5,97.5,0,0.0,1.0
1998-05-08,9.75,9.75,9.75,9.75,0,97.5,97.5,97.5,97.5,0,0.0,1.0
1998-05-11,9.75,9.75,9.75,9.75,0,97.5,97.5,97.5,97.5,0,0.0,1.0
1998-05-12,9.75,9.75,9.63,9.63,0,97.5,97.5,96.3,96.3,0,0.0,1.0
1998-05-13,9.63,9.63,9.63,9.63,0,96.3,96.3,96.3,96.3,0,0.0,1.0
1998-05-14,9.63,9.63,9.63,9.63,0,96.3,96.3,96.3,96.3,0,0.0,1.0
1998-05-15,9.63,9.63,9.63,9.63,0,96.3,96.3,96.3,96.3,0,0.0,1.0
1998-05-18,9.63,9.63,9.63,9.63,0,96.3,96.3,96.3,96.3,0,0.0,1.0
1998-05-19,9.63,9.63,9.63,9.63,0,96.3,96.3,96.3,96.3,0,0.0,1.0
1998-05-20,9.38,9.38,9.38,9.38,0,93.8,93.8,93.8,93.8,0,0.0,1.0
1998-05-21,9.38,9.38,9.38,9.38,0,93.8,93.8,93.8,93.8,0,0.0,1.0
1998-05-22,9.38,9.38,9.38,9.38,0,93.8,93.8,93.8,93.8,0,0.0,1.0
1998-05-26,9.38,9.38,9.38,9.38,0,93.8,93.8,93.8,93.8,0,0.0,1.0
1998-05-27,9.38,9.38,9.38,9.38,0,93.8,93.8,93.8,93.8,0,0.0,1.0
1998-05-28,9.38,9.38,9.38,9.38,0,93.8,93.8,93.8,93.8,0,0.0,1.0
1998-05-29,9.13,9.25,9.13,9.25,0,91.3,92.5,91.3,92.5,0,0.0,1.0
1998-06-01,9.13,9.13,9.13,9.13,0,91.3,91.3,91.3,91.3,0,0.0,1.0
1998-06-02,9.13,9.13,9.13,9.13,0,91.3,91.3,91.3,91.3,0,0.0,1.0
1998-06-03,9.13,9.13,9.13,9.13,0,91.3,91.3,91.3,91.3,0,0.0,1.0
1998-06-04,9.13,9.13,9.13,9.13,0,91.3,91.3,91.3,91.3,0,0.0,1.0
1998-06-05,9.13,9.13,9.13,9.13,0,91.3,91.3,91.3,91.3,0,0.0,1.0
1998-06-08,9.13,9.13,9.13,9.13,0,91.3,91.3,91.3,91.3,0,0.0,1.0
1998-06-09,9.25,9.25,9.25,9.25,0,92.5,92.5,92.5,92.5,0,0.0,1.0
1998-06-10,9.5,9.5,9.5,9.5,2500,95.0,95.0,95.0,95.0,250,0.0,1.0
1998-06-11,9.5,9.5,9.5,9.5,0,95.0,95.0,95.0,95.0,0,0.0,1.0
1998-06-12,9.5,9.5,9.5,9.5,5000,95.0,95.0,95.0,95.0,500,0.0,1.0
1998-06-15,9.5,9.5,9.5,9.5,0,95.0,95.0,95.0,95.0,0,0.0,1.0
1998-06-16,9.5,9.5,9.5,9.5,30000,95.0,95.0,95.0,95.0,3000,0.0,1.0
1998-06-17,10.0,10.0,9.88,9.88,7500,100.0,100.0,98.8,98.8,750,0.0,1.0
1998-06-18,9.63,9.75,9.63,9.75,0,96.3,97.5,96.3,97.5,0,0.0,1.0
1998-06-19,9.63,9.63,9.63,9.63,0,96.3,96.3,96.3,96.3,0,0.0,1.0
1998-06-22,9.63,9.63,9.63,9.63,0,96.3,96.3,96.3,96.3,0,0.0,1.0
1998-06-23,9.13,9.38,9.13,9.38,0,91.3,93.8,91.3,93.8,0,0.0,1.0
1998-06-24,9.13,9.13,9.13,9.13,0,91.3,91.3,91.3,91.3,0,0.0,1.0
1998-06-25,8.94,8.94,8.94,8.94,0,89.4,89.4,89.4,89.4,0,0.0,1.0
1998-06-26,8.94,8.94,8.94,8.94,0,89.4,89.4,89.4,89.4,0,0.0,1.0
1998-06-29,8.94,8.94,8.94,8.94,0,89.4,89.4,89.4,89.4,0,0.0,1.0
1998-06-30,8.94,8.94,8.94,8.94,0,89.4,89.4,89.4,89.4,0,0.0,1.0
1998-07-01,8.94,8.94,8.94,8.94,0,89.4,89.4,89.4,89.4,0,0.0,1.0
1998-07-02,8.75,8.75,8.75,8.75,0,87.5,87.5,87.5,87.5,0,0.0,1.0
1998-07-06,8.75,8.75,8.75,8.75,0,87.5,87.5,87.5,87.5,0,0.0,1.0
1998-07-07,8.75,8.75,8.75,8.75,0,87.5,87.5,87.5,87.5,0,0.0,1.0
1998-07-08,8.5,8.5,8.5,8.5,0,85.0,85.0,85.0,85.0,0,0.0,1.0
1998-07-09,8.5,8.5,8.5,8.5,0,85.0,85.0,85.0,85.0,0,0.0,1.0
1998-07-10,6.44,8.25,6.44,8.25,17500,64.4,82.5,64.4,82.5,1750,0.0,1.0
1998-07-13,6.56,7.0,6.5,6.69,5000,65.6,70.0,65.0,66.9,500,0.0,1.0
1998-07-14,6.81,6.81,6.44,6.44,0,68.1,68.1,64.4,64.4,0,0.0,1.0
1998-07-15,6.81,6.81,6.81,6.81,0,68.1,68.1,68.1,68.1,0,0.0,1.0
1998-07-16,6.81,6.81,6.81,6.81,0,68.1,68.1,68.1,68.1,0,0.0,1.0
1998-07-17,6.81,6.81,6.81,6.81,0,68.1,68.1,68.1,68.1,0,0.0,1.0
1998-07-20,6.81,6.81,6.81,6.81,0,68.1,68.1,68.1,68.1,0,0.0,1.0
1998-07-21,7.0,7.0,6.94,6.94,0,70.0,70.0,69.4,69.4,0,0.0,1.0
1998-07-22,7.0,7.0,7.0,7.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
1998-07-23,7.0,7.0,7.0,7.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
1998-07-24,7.0,7.0,6.75,6.75,0,70.0,70.0,67.5,67.5,0,0.0,1.0
1998-07-27,7.0,7.0,6.81,7.0,0,70.0,70.0,68.1,70.0,0,0.0,1.0
1998-07-28,6.88,7.06,6.88,6.94,0,68.8,70.6,68.8,69.4,0,0.0,1.0
1998-07-29,6.88,6.88,6.88,6.88,0,68.8,68.8,68.8,68.8,0,0.0,1.0
1998-07-30,7.0,7.0,7.0,7.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
1998-07-31,7.0,7.0,7.0,7.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
1998-08-03,7.0,7.0,7.0,7.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
1998-08-04,6.75,6.75,6.75,6.75,0,67.5,67.5,67.5,67.5,0,0.0,1.0
1998-08-05,6.75,6.75,6.75,6.75,0,67.5,67.5,67.5,67.5,0,0.0,1.0
1998-08-06,7.25,7.44,6.88,6.88,20000,72.5,74.4,68.8,68.8,2000,0.0,1.0
1998-08-07,7.31,7.44,7.19,7.44,17500,73.1,74.4,71.9,74.4,1750,0.0,1.0
1998-08-10,7.13,7.13,7.13,7.13,0,71.3,71.3,71.3,71.3,0,0.0,1.0
1998-08-11,7.13,7.13,7.13,7.13,0,71.3,71.3,71.3,71.3,0,0.0,1.0
1998-08-12,7.13,7.13,7.13,7.13,0,71.3,71.3,71.3,71.3,0,0.0,1.0
1998-08-13,6.75,7.0,6.75,7.0,0,67.5,70.0,67.5,70.0,0,0.0,1.0
1998-08-14,6.75,6.75,6.75,6.75,0,67.5,67.5,67.5,67.5,0,0.0,1.0
1998-08-17,6.63,6.63,6.63,6.63,0,66.3,66.3,66.3,66.3,0,0.0,1.0
1998-08-18,6.63,6.63,6.63,6.63,0,66.3,66.3,66.3,66.3,0,0.0,1.0
1998-08-19,6.63,6.63,6.63,6.63,0,66.3,66.3,66.3,66.3,0,0.0,1.0
1998-08-20,6.5,6.5,6.5,6.5,0,65.0,65.0,65.0,65.0,0,0.0,1.0
1998-08-21,6.5,6.5,6.5,6.5,0,65.0,65.0,65.0,65.0,0,0.0,1.0
1998-08-24,6.5,6.5,6.5,6.5,0,65.0,65.0,65.0,65.0,0,0.0,1.0
1998-08-25,6.5,6.5,6.5,6.5,0,65.0,65.0,65.0,65.0,0,0.0,1.0
1998-08-26,6.5,6.5,6.5,6.5,0,65.0,65.0,65.0,65.0,0,0.0,1.0
1998-08-27,6.5,6.5,6.5,6.5,0,65.0,65.0,65.0,65.0,0,0.0,1.0
1998-08-28,5.88,6.25,5.88,6.25,0,58.8,62.5,58.8,62.5,0,0.0,1.0
1998-08-31,5.88,5.88,5.88,5.88,0,58.8,58.8,58.8,58.8,0,0.0,1.0
1998-09-01,5.88,5.88,5.88,5.88,0,58.8,58.8,58.8,58.8,0,0.0,1.0
1998-09-02,5.88,5.88,5.88,5.88,0,58.8,58.8,58.8,58.8,0,0.0,1.0
1998-09-03,5.88,5.88,5.88,5.88,0,58.8,58.8,58.8,58.8,0,0.0,1.0
1998-09-04,5.5,5.5,5.5,5.5,0,55.0,55.0,55.0,55.0,0,0.0,1.0
1998-09-08,5.75,5.88,5.63,5.63,0,57.5,58.8,56.3,56.3,0,0.0,1.0
1998-09-09,5.0,5.5,4.88,5.5,5000,50.0,55.0,48.8,55.0,500,0.0,1.0
1998-09-10,4.63,4.75,4.5,4.75,0,46.3,47.5,45.0,47.5,0,0.0,1.0
1998-09-11,4.5,4.5,4.5,4.5,2500,45.0,45.0,45.0,45.0,250,0.0,1.0
1998-09-14,4.5,4.5,4.5,4.5,0,45.0,45.0,45.0,45.0,0,0.0,1.0
1998-09-15,4.0,4.13,4.0,4.13,12500,40.0,41.3,40.0,41.3,1250,0.0,1.0
1998-09-16,3.13,3.63,3.13,3.63,7500,31.3,36.3,31.3,36.3,750,0.0,1.0
1998-09-17,3.0,3.0,3.0,3.0,2500,30.0,30.0,30.0,30.0,250,0.0,1.0
1998-09-18,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1998-09-21,2.75,2.75,2.75,2.75,0,27.5,27.5,27.5,27.5,0,0.0,1.0
1998-09-22,2.44,2.5,2.44,2.5,2500,24.4,25.0,24.4,25.0,250,0.0,1.0
1998-09-23,1.5,2.25,1.13,2.25,25000,15.0,22.5,11.3,22.5,2500,0.0,1.0
1998-09-24,1.5,1.63,1.0,1.5,30000,15.0,16.3,10.0,15.0,3000,0.0,1.0
1998-09-25,1.5,1.5,1.5,1.5,15000,15.0,15.0,15.0,15.0,1500,0.0,1.0
1998-09-28,1.63,1.75,1.63,1.69,17500,16.3,17.5,16.3,16.9,1750,0.0,1.0
1998-09-29,1.69,1.69,1.69,1.69,17500,16.9,16.9,16.9,16.9,1750,0.0,1.0
1998-09-30,1.63,1.69,1.63,1.63,17500,16.3,16.9,16.3,16.3,1750,0.0,1.0
1998-10-01,1.5,1.5,1.5,1.5,15000,15.0,15.0,15.0,15.0,1500,0.0,1.0
1998-10-02,1.38,1.38,1.38,1.38,0,13.8,13.8,13.8,13.8,0,0.0,1.0
1998-10-05,1.63,1.63,1.63,1.63,5000,16.3,16.3,16.3,16.3,500,0.0,1.0
1998-10-06,1.63,1.63,1.56,1.63,15000,16.3,16.3,15.6,16.3,1500,0.0,1.0
1998-10-07,1.56,1.56,1.56,1.56,5000,15.6,15.6,15.6,15.6,500,0.0,1.0
1998-10-08,1.56,1.56,1.56,1.56,12500,15.6,15.6,15.6,15.6,1250,0.0,1.0
1998-10-09,1.75,1.81,1.75,1.75,32500,17.5,18.1,17.5,17.5,3250,0.0,1.0
1998-10-12,1.94,1.94,1.69,1.88,0,19.4,19.4,16.9,18.8,0,0.0,1.0
1998-10-13,1.75,1.75,1.63,1.69,0,17.5,17.5,16.3,16.9,0,0.0,1.0
1998-10-14,1.63,1.63,1.63,1.63,2500,16.3,16.3,16.3,16.3,250,0.0,1.0
1998-10-15,1.63,1.63,1.5,1.5,20000,16.3,16.3,15.0,15.0,2000,0.0,1.0
1998-10-16,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
1998-10-19,1.5,1.63,1.5,1.63,62500,15.0,16.3,15.0,16.3,6250,0.0,1.0
1998-10-20,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
1998-10-21,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
1998-10-22,1.75,1.75,1.63,1.63,5000,17.5,17.5,16.3,16.3,500,0.0,1.0
1998-10-23,1.88,1.88,1.75,1.75,7500,18.8,18.8,17.5,17.5,750,0.0,1.0
1998-10-26,2.25,2.25,2.06,2.06,0,22.5,22.5,20.6,20.6,0,0.0,1.0
1998-10-27,2.69,2.94,2.25,2.25,7500,26.9,29.4,22.5,22.5,750,0.0,1.0
1998-10-28,2.63,2.69,2.38,2.69,15000,26.3,26.9,23.8,26.9,1500,0.0,1.0
1998-10-29,2.69,2.69,2.69,2.69,0,26.9,26.9,26.9,26.9,0,0.0,1.0
1998-10-30,2.69,2.69,2.69,2.69,0,26.9,26.9,26.9,26.9,0,0.0,1.0
1998-11-02,2.94,2.94,2.94,2.94,0,29.4,29.4,29.4,29.4,0,0.0,1.0
1998-11-03,2.94,2.94,2.94,2.94,0,29.4,29.4,29.4,29.4,0,0.0,1.0
1998-11-04,3.88,3.88,3.06,3.06,5000,38.8,38.8,30.6,30.6,500,0.0,1.0
1998-11-05,3.31,3.75,3.31,3.75,2500,33.1,37.5,33.1,37.5,250,0.0,1.0
1998-11-06,3.31,3.31,3.31,3.31,0,33.1,33.1,33.1,33.1,0,0.0,1.0
1998-11-09,3.94,3.94,3.44,3.56,2500,39.4,39.4,34.4,35.6,250,0.0,1.0
1998-11-10,3.81,3.81,3.69,3.69,0,38.1,38.1,36.9,36.9,0,0.0,1.0
1998-11-11,3.69,3.69,3.69,3.69,0,36.9,36.9,36.9,36.9,0,0.0,1.0
1998-11-12,3.63,3.63,3.56,3.56,15000,36.3,36.3,35.6,35.6,1500,0.0,1.0
1998-11-13,3.94,3.94,3.81,3.81,2500,39.4,39.4,38.1,38.1,250,0.0,1.0
1998-11-16,3.94,4.0,3.94,4.0,0,39.4,40.0,39.4,40.0,0,0.0,1.0
1998-11-17,3.94,3.94,3.94,3.94,0,39.4,39.4,39.4,39.4,0,0.0,1.0
1998-11-18,4.0,4.0,4.0,4.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1998-11-19,3.75,3.75,3.75,3.75,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1998-11-20,3.81,3.81,3.81,3.81,0,38.1,38.1,38.1,38.1,0,0.0,1.0
1998-11-23,3.94,3.94,3.94,3.94,0,39.4,39.4,39.4,39.4,0,0.0,1.0
1998-11-24,3.75,3.81,3.75,3.81,20000,37.5,38.1,37.5,38.1,2000,0.0,1.0
1998-11-25,3.75,3.75,3.75,3.75,2500,37.5,37.5,37.5,37.5,250,0.0,1.0
1998-11-27,3.75,3.75,3.75,3.75,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1998-11-30,3.63,3.88,3.63,3.75,2500,36.3,38.8,36.3,37.5,250,0.0,1.0
1998-12-01,3.63,3.63,3.63,3.63,0,36.3,36.3,36.3,36.3,0,0.0,1.0
1998-12-02,3.63,3.63,3.63,3.63,0,36.3,36.3,36.3,36.3,0,0.0,1.0
1998-12-03,3.38,3.38,3.38,3.38,0,33.8,33.8,33.8,33.8,0,0.0,1.0
1998-12-04,3.38,3.38,3.38,3.38,0,33.8,33.8,33.8,33.8,0,0.0,1.0
1998-12-07,3.25,3.25,3.25,3.25,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-12-08,3.38,3.75,3.38,3.75,2500,33.8,37.5,33.8,37.5,250,0.0,1.0
1998-12-09,3.38,3.38,3.38,3.38,0,33.8,33.8,33.8,33.8,0,0.0,1.0
1998-12-10,3.25,3.25,3.25,3.25,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-12-11,3.25,3.31,3.25,3.31,0,32.5,33.1,32.5,33.1,0,0.0,1.0
1998-12-14,3.0,3.13,3.0,3.13,0,30.0,31.3,30.0,31.3,0,0.0,1.0
1998-12-15,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1998-12-16,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1998-12-17,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1998-12-18,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1998-12-21,2.88,3.13,2.88,3.06,2500,28.8,31.3,28.8,30.6,250,0.0,1.0
1998-12-22,2.56,2.63,2.5,2.63,0,25.6,26.3,25.0,26.3,0,0.0,1.0
1998-12-23,2.56,2.56,2.56,2.56,0,25.6,25.6,25.6,25.6,0,0.0,1.0
1998-12-24,2.56,2.56,2.56,2.56,0,25.6,25.6,25.6,25.6,0,0.0,1.0
1998-12-28,2.5,2.63,2.5,2.63,0,25.0,26.3,25.0,26.3,0,0.0,1.0
1998-12-29,2.56,2.56,2.56,2.56,2500,25.6,25.6,25.6,25.6,250,0.0,1.0
1998-12-30,2.56,2.56,2.56,2.56,0,25.6,25.6,25.6,25.6,0,0.0,1.0
1998-12-31,2.56,2.56,2.5,2.5,5000,25.6,25.6,25.0,25.0,500,0.0,1.0
1999-01-04,2.5,2.5,2.25,2.5,12500,25.0,25.0,22.5,25.0,1250,0.0,1.0
1999-01-05,2.5,2.5,2.5,2.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1999-01-06,2.5,2.5,2.5,2.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1999-01-07,2.5,2.5,2.5,2.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1999-01-08,2.75,2.75,2.75,2.75,0,27.5,27.5,27.5,27.5,0,0.0,1.0
1999-01-11,2.63,2.75,2.56,2.75,2500,26.3,27.5,25.6,27.5,250,0.0,1.0
1999-01-12,2.63,2.63,2.63,2.63,0,26.3,26.3,26.3,26.3,0,0.0,1.0
1999-01-13,2.88,2.88,2.75,2.75,0,28.8,28.8,27.5,27.5,0,0.0,1.0
1999-01-14,2.88,3.0,2.75,3.0,2500,28.8,30.0,27.5,30.0,250,0.0,1.0
1999-01-15,3.25,3.25,2.94,2.94,5000,32.5,32.5,29.4,29.4,500,0.0,1.0
1999-01-19,3.25,3.25,3.25,3.25,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1999-01-20,3.06,3.06,3.06,3.06,0,30.6,30.6,30.6,30.6,0,0.0,1.0
1999-01-21,3.0,3.0,3.0,3.0,12500,30.0,30.0,30.0,30.0,1250,0.0,1.0
1999-01-22,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1999-01-25,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1999-01-26,3.0,3.0,3.0,3.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1999-01-27,3.13,3.13,3.13,3.13,0,31.3,31.3,31.3,31.3,0,0.0,1.0
1999-01-28,3.13,3.13,3.13,3.13,0,31.3,31.3,31.3,31.3,0,0.0,1.0
1999-01-29,2.88,3.19,2.81,3.19,0,28.8,31.9,28.1,31.9,0,0.0,1.0
1999-02-01,2.94,3.13,2.94,3.0,0,29.4,31.3,29.4,30.0,0,0.0,1.0
1999-02-02,2.94,2.94,2.94,2.94,0,29.4,29.4,29.4,29.4,0,0.0,1.0
1999-02-03,2.75,3.0,2.75,3.0,0,27.5,30.0,27.5,30.0,0,0.0,1.0
1999-02-04,2.75,2.75,2.75,2.75,0,27.5,27.5,27.5,27.5,0,0.0,1.0
1999-02-05,2.88,2.88,2.88,2.88,0,28.8,28.8,28.8,28.8,0,0.0,1.0
1999-02-08,2.88,2.88,2.88,2.88,0,28.8,28.8,28.8,28.8,0,0.0,1.0
1999-02-09,2.63,2.63,2.63,2.63,0,26.3,26.3,26.3,26.3,0,0.0,1.0
1999-02-10,2.5,2.5,2.5,2.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1999-02-11,2.5,2.5,2.5,2.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1999-02-12,2.5,2.5,2.5,2.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1999-02-16,2.44,2.63,2.44,2.63,0,24.4,26.3,24.4,26.3,0,0.0,1.0
1999-02-17,2.38,2.38,2.31,2.31,0,23.8,23.8,23.1,23.1,0,0.0,1.0
1999-02-18,2.5,2.5,2.5,2.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1999-02-19,2.25,2.5,2.25,2.5,7500,22.5,25.0,22.5,25.0,750,0.0,1.0
1999-02-22,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
1999-02-23,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
1999-02-24,2.44,2.44,2.25,2.25,0,24.4,24.4,22.5,22.5,0,0.0,1.0
1999-02-25,2.44,2.44,2.44,2.44,0,24.4,24.4,24.4,24.4,0,0.0,1.0
1999-02-26,2.5,2.5,2.44,2.44,12500,25.0,25.0,24.4,24.4,1250,0.0,1.0
1999-03-01,2.44,2.44,2.13,2.25,5000,24.4,24.4,21.3,22.5,500,0.0,1.0
1999-03-02,2.44,2.44,2.44,2.44,0,24.4,24.4,24.4,24.4,0,0.0,1.0
1999-03-03,2.44,2.44,2.44,2.44,0,24.4,24.4,24.4,24.4,0,0.0,1.0
1999-03-04,2.25,2.25,2.25,2.25,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1999-03-05,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
1999-03-08,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-03-09,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-03-10,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-03-11,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-03-12,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-03-15,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-03-16,2.25,2.25,2.06,2.06,0,22.5,22.5,20.6,20.6,0,0.0,1.0
1999-03-17,2.25,2.25,2.25,2.25,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1999-03-18,2.25,2.25,2.25,2.25,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1999-03-19,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
1999-03-22,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
1999-03-23,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
1999-03-24,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
1999-03-25,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
1999-03-26,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
1999-03-29,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
1999-03-30,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
1999-03-31,2.19,2.19,2.19,2.19,0,21.9,21.9,21.9,21.9,0,0.0,1.0
1999-04-01,2.25,2.25,2.19,2.19,0,22.5,22.5,21.9,21.9,0,0.0,1.0
1999-04-05,2.25,2.25,2.25,2.25,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1999-04-06,2.13,2.25,2.13,2.25,0,21.3,22.5,21.3,22.5,0,0.0,1.0
1999-04-07,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-04-08,2.25,2.25,2.25,2.25,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1999-04-09,2.25,2.25,2.25,2.25,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1999-04-12,2.19,2.19,2.19,2.19,0,21.9,21.9,21.9,21.9,0,0.0,1.0
1999-04-13,2.19,2.19,2.19,2.19,0,21.9,21.9,21.9,21.9,0,0.0,1.0
1999-04-14,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-04-15,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-04-16,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-04-19,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-04-20,2.19,2.19,2.19,2.19,0,21.9,21.9,21.9,21.9,0,0.0,1.0
1999-04-21,2.25,2.25,2.25,2.25,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1999-04-22,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-04-23,2.25,2.25,2.13,2.13,0,22.5,22.5,21.3,21.3,0,0.0,1.0
1999-04-26,2.25,2.25,2.25,2.25,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1999-04-27,2.25,2.25,2.25,2.25,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1999-04-28,2.25,2.25,2.25,2.25,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1999-04-29,2.25,2.25,2.25,2.25,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1999-04-30,2.25,2.25,2.25,2.25,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1999-05-03,2.5,2.5,2.38,2.38,0,25.0,25.0,23.8,23.8,0,0.0,1.0
1999-05-04,2.5,2.5,2.5,2.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1999-05-05,2.38,2.38,2.38,2.38,0,23.8,23.8,23.8,23.8,0,0.0,1.0
1999-05-06,2.25,2.25,2.25,2.25,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1999-05-07,2.25,2.25,2.25,2.25,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1999-05-10,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-05-11,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-05-12,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-05-13,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-05-14,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-05-17,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-05-18,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-05-19,2.0,2.13,2.0,2.13,0,20.0,21.3,20.0,21.3,0,0.0,1.0
1999-05-20,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-05-21,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-05-24,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-05-25,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-05-26,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-05-27,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
1999-05-28,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
1999-06-01,2.25,2.25,2.25,2.25,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1999-06-02,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-06-03,2.38,2.38,2.25,2.25,0,23.8,23.8,22.5,22.5,0,0.0,1.0
1999-06-04,2.38,2.38,2.38,2.38,0,23.8,23.8,23.8,23.8,0,0.0,1.0
1999-06-07,2.38,2.38,2.38,2.38,0,23.8,23.8,23.8,23.8,0,0.0,1.0
1999-06-08,2.5,2.5,2.5,2.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1999-06-09,2.5,2.5,2.5,2.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1999-06-10,2.5,2.5,2.5,2.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1999-06-11,2.5,2.5,2.5,2.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1999-06-14,2.5,2.5,2.5,2.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1999-06-15,2.5,2.5,2.5,2.5,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1999-06-16,2.13,2.38,2.0,2.25,5000,21.3,23.8,20.0,22.5,500,0.0,1.0
1999-06-17,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-06-18,2.0,2.13,2.0,2.13,12500,20.0,21.3,20.0,21.3,1250,0.0,1.0
1999-06-21,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-06-22,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-06-23,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-06-24,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-06-25,2.0,2.0,2.0,2.0,2500,20.0,20.0,20.0,20.0,250,0.0,1.0
1999-06-28,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-06-29,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-06-30,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-07-01,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-07-02,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-07-06,2.13,2.13,2.0,2.0,0,21.3,21.3,20.0,20.0,0,0.0,1.0
1999-07-07,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
1999-07-08,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-07-09,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-07-12,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-07-13,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-07-14,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-07-15,2.0,2.0,2.0,2.0,37500,20.0,20.0,20.0,20.0,3750,0.0,1.0
1999-07-16,2.0,2.0,2.0,2.0,5000,20.0,20.0,20.0,20.0,500,0.0,1.0
1999-07-19,2.0,2.0,2.0,2.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1999-07-20,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
1999-07-21,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
1999-07-22,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
1999-07-23,2.06,2.06,2.06,2.06,0,20.6,20.6,20.6,20.6,0,0.0,1.0
1999-07-26,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-07-27,1.88,2.0,1.88,2.0,0,18.8,20.0,18.8,20.0,0,0.0,1.0
1999-07-28,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-07-29,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-07-30,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-08-02,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-08-03,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-08-04,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-08-05,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-08-06,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-08-09,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-08-10,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-08-11,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-08-12,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-08-13,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-08-16,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-08-17,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-08-18,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-08-19,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-08-20,1.88,1.88,1.88,1.88,0,18.8,18.8,18.8,18.8,0,0.0,1.0
1999-08-23,2.0,2.0,1.88,1.88,2500,20.0,20.0,18.8,18.8,250,0.0,1.0
1999-08-24,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-08-25,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-08-26,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-08-27,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-08-30,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-08-31,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-09-01,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-09-02,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-09-03,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-09-07,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-09-08,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-09-09,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-09-10,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-09-13,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-09-14,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-09-15,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-09-16,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-09-17,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-09-20,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-09-21,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-09-22,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-09-23,1.75,1.75,1.75,1.75,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1999-09-24,1.63,1.63,1.56,1.56,0,16.3,16.3,15.6,15.6,0,0.0,1.0
1999-09-27,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
1999-09-28,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
1999-09-29,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
1999-09-30,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
1999-10-01,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
1999-10-04,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
1999-10-05,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
1999-10-06,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
1999-10-07,1.5,1.5,1.5,1.5,2500,15.0,15.0,15.0,15.0,250,0.0,1.0
1999-10-08,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
1999-10-11,1.5,1.5,1.5,1.5,2500,15.0,15.0,15.0,15.0,250,0.0,1.0
1999-10-12,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
1999-10-13,1.25,1.38,1.25,1.38,2500,12.5,13.8,12.5,13.8,250,0.0,1.0
1999-10-14,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1999-10-15,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1999-10-18,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1999-10-19,1.13,1.13,1.13,1.13,12500,11.3,11.3,11.3,11.3,1250,0.0,1.0
1999-10-20,1.13,1.13,1.13,1.13,0,11.3,11.3,11.3,11.3,0,0.0,1.0
1999-10-21,1.13,1.13,1.13,1.13,0,11.3,11.3,11.3,11.3,0,0.0,1.0
1999-10-22,1.13,1.13,1.13,1.13,0,11.3,11.3,11.3,11.3,0,0.0,1.0
1999-10-25,1.13,1.13,1.13,1.13,0,11.3,11.3,11.3,11.3,0,0.0,1.0
1999-10-26,0.94,0.94,0.94,0.94,0,9.4,9.4,9.4,9.4,0,0.0,1.0
1999-10-27,0.75,0.94,0.75,0.94,5000,7.5,9.4,7.5,9.4,500,0.0,1.0
1999-10-28,0.88,0.88,0.88,0.88,0,8.8,8.8,8.8,8.8,0,0.0,1.0
1999-10-29,1.0,1.0,1.0,1.0,2500,10.0,10.0,10.0,10.0,250,0.0,1.0
1999-11-01,0.88,0.88,0.88,0.88,0,8.8,8.8,8.8,8.8,0,0.0,1.0
1999-11-02,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
1999-11-03,0.88,0.88,0.88,0.88,0,8.8,8.8,8.8,8.8,0,0.0,1.0
1999-11-04,0.88,0.88,0.88,0.88,0,8.8,8.8,8.8,8.8,0,0.0,1.0
1999-11-05,0.88,0.88,0.88,0.88,0,8.8,8.8,8.8,8.8,0,0.0,1.0
1999-11-08,0.88,0.88,0.88,0.88,0,8.8,8.8,8.8,8.8,0,0.0,1.0
1999-11-09,0.88,0.88,0.88,0.88,0,8.8,8.8,8.8,8.8,0,0.0,1.0
1999-11-10,0.88,0.88,0.88,0.88,0,8.8,8.8,8.8,8.8,0,0.0,1.0
1999-11-11,0.88,0.88,0.88,0.88,2500,8.8,8.8,8.8,8.8,250,0.0,1.0
1999-11-12,0.88,0.88,0.88,0.88,0,8.8,8.8,8.8,8.8,0,0.0,1.0
1999-11-15,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
1999-11-16,0.94,0.94,0.81,0.94,7500,9.4,9.4,8.1,9.4,750,0.0,1.0
1999-11-17,0.94,0.94,0.94,0.94,0,9.4,9.4,9.4,9.4,0,0.0,1.0
1999-11-18,0.94,0.94,0.94,0.94,0,9.4,9.4,9.4,9.4,0,0.0,1.0
1999-11-19,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
1999-11-22,0.75,0.88,0.75,0.81,0,7.5,8.8,7.5,8.1,0,0.0,1.0
1999-11-23,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
1999-11-24,0.75,0.75,0.75,0.75,2500,7.5,7.5,7.5,7.5,250,0.0,1.0
1999-11-26,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
1999-11-29,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
1999-11-30,0.63,0.75,0.63,0.75,0,6.3,7.5,6.3,7.5,0,0.0,1.0
1999-12-01,0.69,0.69,0.63,0.63,5000,6.9,6.9,6.3,6.3,500,0.0,1.0
1999-12-02,0.63,0.63,0.63,0.63,0,6.3,6.3,6.3,6.3,0,0.0,1.0
1999-12-03,0.75,0.75,0.69,0.69,0,7.5,7.5,6.9,6.9,0,0.0,1.0
1999-12-06,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
1999-12-07,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
1999-12-08,0.75,0.75,0.63,0.63,0,7.5,7.5,6.3,6.3,0,0.0,1.0
1999-12-09,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
1999-12-10,0.81,0.88,0.81,0.88,0,8.1,8.8,8.1,8.8,0,0.0,1.0
1999-12-13,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
1999-12-14,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
1999-12-15,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
1999-12-16,0.94,0.94,0.81,0.81,0,9.4,9.4,8.1,8.1,0,0.0,1.0
1999-12-17,0.94,0.94,0.94,0.94,0,9.4,9.4,9.4,9.4,0,0.0,1.0
1999-12-20,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
1999-12-21,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
1999-12-22,0.81,0.81,0.75,0.81,0,8.1,8.1,7.5,8.1,0,0.0,1.0
1999-12-23,0.81,0.88,0.75,0.88,0,8.1,8.8,7.5,8.8,0,0.0,1.0
1999-12-27,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
1999-12-28,0.5,0.63,0.5,0.63,30000,5.0,6.3,5.0,6.3,3000,0.0,1.0
1999-12-29,0.5,0.5,0.31,0.38,17500,5.0,5.0,3.1,3.8,1750,0.0,1.0
1999-12-30,0.56,0.56,0.56,0.56,0,5.6,5.6,5.6,5.6,0,0.0,1.0
1999-12-31,0.69,0.69,0.63,0.63,0,6.9,6.9,6.3,6.3,0,0.0,1.0
2000-01-03,0.69,0.69,0.69,0.69,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2000-01-04,0.69,0.69,0.69,0.69,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2000-01-05,0.69,0.69,0.69,0.69,5000,6.9,6.9,6.9,6.9,500,0.0,1.0
2000-01-06,0.69,0.75,0.69,0.75,2500,6.9,7.5,6.9,7.5,250,0.0,1.0
2000-01-07,0.75,0.75,0.75,0.75,2500,7.5,7.5,7.5,7.5,250,0.0,1.0
2000-01-10,0.94,0.94,0.94,0.94,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-01-11,0.94,0.94,0.94,0.94,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-01-12,1.25,1.25,0.94,0.94,5000,12.5,12.5,9.4,9.4,500,0.0,1.0
2000-01-13,1.25,1.25,1.13,1.13,0,12.5,12.5,11.3,11.3,0,0.0,1.0
2000-01-14,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-01-18,1.06,1.06,1.06,1.06,2500,10.6,10.6,10.6,10.6,250,0.0,1.0
2000-01-19,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-01-20,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-01-21,1.06,1.06,1.0,1.0,0,10.6,10.6,10.0,10.0,0,0.0,1.0
2000-01-24,1.0,1.06,1.0,1.06,0,10.0,10.6,10.0,10.6,0,0.0,1.0
2000-01-25,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-01-26,1.0,1.19,1.0,1.19,2500,10.0,11.9,10.0,11.9,250,0.0,1.0
2000-01-27,1.19,1.19,1.13,1.13,0,11.9,11.9,11.3,11.3,0,0.0,1.0
2000-01-28,1.19,1.19,1.19,1.19,0,11.9,11.9,11.9,11.9,0,0.0,1.0
2000-01-31,1.19,1.19,1.19,1.19,7500,11.9,11.9,11.9,11.9,750,0.0,1.0
2000-02-01,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-02-02,1.25,1.25,1.25,1.25,2500,12.5,12.5,12.5,12.5,250,0.0,1.0
2000-02-03,1.38,1.38,1.38,1.38,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2000-02-04,1.25,1.25,1.13,1.13,2500,12.5,12.5,11.3,11.3,250,0.0,1.0
2000-02-07,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-02-08,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-02-09,1.5,1.5,1.38,1.38,5000,15.0,15.0,13.8,13.8,500,0.0,1.0
2000-02-10,1.69,1.75,1.5,1.69,5000,16.9,17.5,15.0,16.9,500,0.0,1.0
2000-02-11,1.69,1.69,1.69,1.69,0,16.9,16.9,16.9,16.9,0,0.0,1.0
2000-02-14,1.5,1.5,1.25,1.25,7500,15.0,15.0,12.5,12.5,750,0.0,1.0
2000-02-15,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2000-02-16,1.38,1.5,1.38,1.38,0,13.8,15.0,13.8,13.8,0,0.0,1.0
2000-02-17,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2000-02-18,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2000-02-22,1.38,1.5,1.38,1.5,5000,13.8,15.0,13.8,15.0,500,0.0,1.0
2000-02-23,1.5,1.63,1.5,1.63,0,15.0,16.3,15.0,16.3,0,0.0,1.0
2000-02-24,1.63,1.63,1.5,1.5,2500,16.3,16.3,15.0,15.0,250,0.0,1.0
2000-02-25,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
2000-02-28,1.63,1.63,1.5,1.5,0,16.3,16.3,15.0,15.0,0,0.0,1.0
2000-02-29,1.44,1.44,1.38,1.38,0,14.4,14.4,13.8,13.8,0,0.0,1.0
2000-03-01,2.63,3.0,1.44,1.44,27500,26.3,30.0,14.4,14.4,2750,0.0,1.0
2000-03-02,3.38,4.0,2.88,2.88,50000,33.8,40.0,28.8,28.8,5000,0.0,1.0
2000-03-03,3.0,3.63,3.0,3.63,25000,30.0,36.3,30.0,36.3,2500,0.0,1.0
2000-03-06,3.13,3.38,3.0,3.0,7500,31.3,33.8,30.0,30.0,750,0.0,1.0
2000-03-07,3.13,3.38,3.13,3.25,5000,31.3,33.8,31.3,32.5,500,0.0,1.0
2000-03-08,3.0,3.25,3.0,3.25,0,30.0,32.5,30.0,32.5,0,0.0,1.0
2000-03-09,2.69,2.94,2.69,2.88,2500,26.9,29.4,26.9,28.8,250,0.0,1.0
2000-03-10,2.0,2.56,2.0,2.56,7500,20.0,25.6,20.0,25.6,750,0.0,1.0
2000-03-13,2.13,2.25,2.06,2.25,0,21.3,22.5,20.6,22.5,0,0.0,1.0
2000-03-14,2.13,2.38,2.13,2.25,5000,21.3,23.8,21.3,22.5,500,0.0,1.0
2000-03-15,2.31,2.38,2.0,2.0,0,23.1,23.8,20.0,20.0,0,0.0,1.0
2000-03-16,2.13,2.13,2.13,2.13,0,21.3,21.3,21.3,21.3,0,0.0,1.0
2000-03-17,2.5,2.5,2.19,2.19,2500,25.0,25.0,21.9,21.9,250,0.0,1.0
2000-03-20,2.38,2.63,2.31,2.63,2500,23.8,26.3,23.1,26.3,250,0.0,1.0
2000-03-21,2.38,2.38,2.38,2.38,0,23.8,23.8,23.8,23.8,0,0.0,1.0
2000-03-22,2.38,2.38,2.38,2.38,0,23.8,23.8,23.8,23.8,0,0.0,1.0
2000-03-23,2.25,2.25,2.19,2.19,0,22.5,22.5,21.9,21.9,0,0.0,1.0
2000-03-24,2.25,2.25,2.19,2.19,0,22.5,22.5,21.9,21.9,0,0.0,1.0
2000-03-27,2.13,2.25,2.13,2.13,2500,21.3,22.5,21.3,21.3,250,0.0,1.0
2000-03-28,2.25,2.31,2.13,2.13,5000,22.5,23.1,21.3,21.3,500,0.0,1.0
2000-03-29,2.19,2.19,2.19,2.19,0,21.9,21.9,21.9,21.9,0,0.0,1.0
2000-03-30,2.13,2.38,2.13,2.38,2500,21.3,23.8,21.3,23.8,250,0.0,1.0
2000-03-31,1.81,2.19,1.75,2.13,7500,18.1,21.9,17.5,21.3,750,0.0,1.0
2000-04-03,1.5,1.75,1.5,1.75,25000,15.0,17.5,15.0,17.5,2500,0.0,1.0
2000-04-04,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
2000-04-05,1.5,1.75,1.5,1.75,0,15.0,17.5,15.0,17.5,0,0.0,1.0
2000-04-06,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
2000-04-07,1.63,1.75,1.63,1.63,0,16.3,17.5,16.3,16.3,0,0.0,1.0
2000-04-10,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
2000-04-11,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
2000-04-12,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
2000-04-13,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
2000-04-14,1.5,1.63,1.5,1.63,0,15.0,16.3,15.0,16.3,0,0.0,1.0
2000-04-17,1.5,1.5,1.38,1.38,5000,15.0,15.0,13.8,13.8,500,0.0,1.0
2000-04-18,1.13,1.63,1.13,1.63,2500,11.3,16.3,11.3,16.3,250,0.0,1.0
2000-04-19,1.38,1.38,1.25,1.25,0,13.8,13.8,12.5,12.5,0,0.0,1.0
2000-04-20,1.38,1.38,1.13,1.25,5000,13.8,13.8,11.3,12.5,500,0.0,1.0
2000-04-24,1.38,1.38,1.38,1.38,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2000-04-25,1.38,1.44,1.38,1.44,2500,13.8,14.4,13.8,14.4,250,0.0,1.0
2000-04-26,1.25,1.63,1.25,1.63,0,12.5,16.3,12.5,16.3,0,0.0,1.0
2000-04-27,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-04-28,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-05-01,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-05-02,1.56,1.56,1.38,1.38,0,15.6,15.6,13.8,13.8,0,0.0,1.0
2000-05-03,1.5,1.5,1.38,1.38,0,15.0,15.0,13.8,13.8,0,0.0,1.0
2000-05-04,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2000-05-05,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2000-05-08,1.5,1.63,1.5,1.63,0,15.0,16.3,15.0,16.3,0,0.0,1.0
2000-05-09,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2000-05-10,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2000-05-11,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
2000-05-12,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2000-05-15,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2000-05-16,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2000-05-17,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2000-05-18,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2000-05-19,1.5,1.5,1.5,1.5,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2000-05-22,1.38,1.38,1.38,1.38,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2000-05-23,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
2000-05-24,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
2000-05-25,1.63,1.63,1.63,1.63,0,16.3,16.3,16.3,16.3,0,0.0,1.0
2000-05-26,1.38,1.38,1.38,1.38,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2000-05-30,1.38,1.38,1.38,1.38,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2000-05-31,1.5,1.5,1.5,1.5,277500,15.0,15.0,15.0,15.0,27750,0.0,1.0
2000-06-01,1.38,1.38,1.38,1.38,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2000-06-02,1.38,1.38,1.38,1.38,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2000-06-05,1.38,1.38,1.38,1.38,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2000-06-06,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-06-07,1.38,1.38,1.25,1.25,0,13.8,13.8,12.5,12.5,0,0.0,1.0
2000-06-08,1.38,1.38,1.38,1.38,0,13.8,13.8,13.8,13.8,0,0.0,1.0
2000-06-09,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-06-12,1.25,1.25,1.13,1.13,0,12.5,12.5,11.3,11.3,0,0.0,1.0
2000-06-13,1.13,1.38,1.13,1.38,0,11.3,13.8,11.3,13.8,0,0.0,1.0
2000-06-14,1.13,1.13,1.13,1.13,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2000-06-15,1.13,1.13,1.13,1.13,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2000-06-16,1.13,1.13,1.13,1.13,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2000-06-19,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-06-20,1.13,1.19,1.13,1.19,0,11.3,11.9,11.3,11.9,0,0.0,1.0
2000-06-21,1.0,1.13,1.0,1.13,0,10.0,11.3,10.0,11.3,0,0.0,1.0
2000-06-22,1.13,1.25,1.0,1.0,2500,11.3,12.5,10.0,10.0,250,0.0,1.0
2000-06-23,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-06-26,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-06-27,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-06-28,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-06-29,1.25,1.25,1.25,1.25,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-06-30,1.13,1.13,1.13,1.13,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2000-07-03,1.31,1.31,1.31,1.31,5000,13.1,13.1,13.1,13.1,500,0.0,1.0
2000-07-05,1.13,1.13,1.13,1.13,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2000-07-06,1.13,1.13,1.13,1.13,0,11.3,11.3,11.3,11.3,0,0.0,1.0
2000-07-07,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-07-10,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-07-11,1.0,1.06,1.0,1.0,0,10.0,10.6,10.0,10.0,0,0.0,1.0
2000-07-12,0.88,0.88,0.88,0.88,2500,8.8,8.8,8.8,8.8,250,0.0,1.0
2000-07-13,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-07-14,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-07-17,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-07-18,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-07-19,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-07-20,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-07-21,0.94,1.0,0.94,1.0,0,9.4,10.0,9.4,10.0,0,0.0,1.0
2000-07-24,0.94,0.94,0.94,0.94,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-07-25,0.94,0.94,0.94,0.94,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-07-26,0.94,0.94,0.94,0.94,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-07-27,0.94,0.94,0.88,0.88,0,9.4,9.4,8.8,8.8,0,0.0,1.0
2000-07-28,0.88,0.88,0.88,0.88,0,8.8,8.8,8.8,8.8,0,0.0,1.0
2000-07-31,1.0,1.06,0.94,0.94,2500,10.0,10.6,9.4,9.4,250,0.0,1.0
2000-08-01,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-08-02,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-08-03,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-08-04,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-08-07,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-08-08,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-08-09,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-08-10,1.0,1.0,1.0,1.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-08-11,0.63,0.88,0.63,0.75,0,6.3,8.8,6.3,7.5,0,0.0,1.0
2000-08-14,0.88,0.88,0.63,0.63,0,8.8,8.8,6.3,6.3,0,0.0,1.0
2000-08-15,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2000-08-16,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2000-08-17,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2000-08-18,0.81,0.81,0.63,0.63,0,8.1,8.1,6.3,6.3,0,0.0,1.0
2000-08-21,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2000-08-22,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2000-08-23,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2000-08-24,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2000-08-25,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2000-08-28,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2000-08-29,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2000-08-30,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2000-08-31,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2000-09-01,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2000-09-05,1.0,1.0,1.0,1.0,2500,10.0,10.0,10.0,10.0,250,0.0,1.0
2000-09-06,0.94,0.94,0.94,0.94,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-09-07,0.94,0.94,0.94,0.94,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-09-08,0.94,0.94,0.94,0.94,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-09-11,0.94,0.94,0.94,0.94,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-09-12,0.94,0.94,0.94,0.94,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-09-13,0.94,0.94,0.94,0.94,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-09-14,0.94,0.94,0.94,0.94,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-09-15,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2000-09-18,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2000-09-19,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2000-09-20,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2000-09-21,0.69,0.69,0.69,0.69,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2000-09-22,0.69,0.69,0.69,0.69,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2000-09-25,0.69,0.69,0.69,0.69,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2000-09-26,0.69,0.69,0.69,0.69,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2000-09-27,0.69,0.69,0.69,0.69,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2000-09-28,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2000-09-29,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2000-10-02,0.88,0.88,0.88,0.88,0,8.8,8.8,8.8,8.8,0,0.0,1.0
2000-10-03,0.88,0.88,0.88,0.88,0,8.8,8.8,8.8,8.8,0,0.0,1.0
2000-10-04,0.69,0.75,0.69,0.75,2500,6.9,7.5,6.9,7.5,250,0.0,1.0
2000-10-05,0.69,0.69,0.69,0.69,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2000-10-06,0.69,0.69,0.69,0.69,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2000-10-09,0.69,0.69,0.69,0.69,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2000-10-10,0.69,0.69,0.69,0.69,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2000-10-11,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2000-10-12,0.69,0.81,0.69,0.81,0,6.9,8.1,6.9,8.1,0,0.0,1.0
2000-10-13,0.69,0.69,0.69,0.69,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2000-10-16,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2000-10-17,0.81,0.81,0.81,0.81,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2000-10-18,0.69,0.69,0.69,0.69,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2000-10-19,0.69,0.69,0.69,0.69,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2000-10-20,0.69,0.69,0.69,0.69,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2000-10-23,0.69,0.69,0.63,0.63,0,6.9,6.9,6.3,6.3,0,0.0,1.0
2000-10-24,0.69,0.69,0.69,0.69,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2000-10-25,0.69,0.69,0.69,0.69,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2000-10-26,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2000-10-27,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2000-10-30,0.75,0.81,0.63,0.81,12500,7.5,8.1,6.3,8.1,1250,0.0,1.0
2000-10-31,0.75,0.75,0.75,0.75,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2000-11-01,0.63,0.63,0.63,0.63,0,6.3,6.3,6.3,6.3,0,0.0,1.0
2000-11-02,0.63,0.63,0.63,0.63,0,6.3,6.3,6.3,6.3,0,0.0,1.0
2000-11-03,0.44,0.56,0.44,0.56,7500,4.4,5.6,4.4,5.6,750,0.0,1.0
2000-11-06,0.5,0.5,0.5,0.5,2500,5.0,5.0,5.0,5.0,250,0.0,1.0
2000-11-07,0.5,0.5,0.5,0.5,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2000-11-08,0.5,0.5,0.5,0.5,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2000-11-09,0.5,0.5,0.5,0.5,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2000-11-10,0.5,0.5,0.5,0.5,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2000-11-13,0.56,0.56,0.38,0.5,0,5.6,5.6,3.8,5.0,0,0.0,1.0
2000-11-14,0.56,0.56,0.56,0.56,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2000-11-15,0.5,0.5,0.5,0.5,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2000-11-16,0.5,0.5,0.5,0.5,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2000-11-17,0.5,0.5,0.5,0.5,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2000-11-20,0.44,0.44,0.38,0.38,5000,4.4,4.4,3.8,3.8,500,0.0,1.0
2000-11-21,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2000-11-22,0.38,0.38,0.38,0.38,2500,3.8,3.8,3.8,3.8,250,0.0,1.0
2000-11-24,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2000-11-27,0.38,0.38,0.38,0.38,5000,3.8,3.8,3.8,3.8,500,0.0,1.0
2000-11-28,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2000-11-29,0.5,0.5,0.5,0.5,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2000-11-30,0.5,0.5,0.5,0.5,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2000-12-01,0.5,0.5,0.5,0.5,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2000-12-04,0.5,0.5,0.5,0.5,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2000-12-05,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2000-12-06,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2000-12-07,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2000-12-08,0.5,0.5,0.5,0.5,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2000-12-11,0.56,0.56,0.25,0.25,0,5.6,5.6,2.5,2.5,0,0.0,1.0
2000-12-12,0.56,0.56,0.56,0.56,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2000-12-13,0.44,0.44,0.44,0.44,0,4.4,4.4,4.4,4.4,0,0.0,1.0
2000-12-14,0.44,0.44,0.44,0.44,0,4.4,4.4,4.4,4.4,0,0.0,1.0
2000-12-15,0.44,0.44,0.44,0.44,0,4.4,4.4,4.4,4.4,0,0.0,1.0
2000-12-18,0.44,0.44,0.44,0.44,0,4.4,4.4,4.4,4.4,0,0.0,1.0
2000-12-19,0.44,0.44,0.44,0.44,0,4.4,4.4,4.4,4.4,0,0.0,1.0
2000-12-20,0.44,0.44,0.44,0.44,0,4.4,4.4,4.4,4.4,0,0.0,1.0
2000-12-21,0.31,0.38,0.31,0.38,2500,3.1,3.8,3.1,3.8,250,0.0,1.0
2000-12-22,0.31,0.31,0.31,0.31,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2000-12-26,0.25,0.31,0.25,0.31,0,2.5,3.1,2.5,3.1,0,0.0,1.0
2000-12-27,0.31,0.31,0.25,0.25,0,3.1,3.1,2.5,2.5,0,0.0,1.0
2000-12-28,0.25,0.31,0.25,0.25,2500,2.5,3.1,2.5,2.5,250,0.0,1.0
2000-12-29,0.38,0.38,0.31,0.31,0,3.8,3.8,3.1,3.1,0,0.0,1.0
2001-01-02,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2001-01-03,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2001-01-04,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2001-01-05,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2001-01-08,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2001-01-09,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2001-01-10,0.56,0.56,0.5,0.5,2500,5.6,5.6,5.0,5.0,250,0.0,1.0
2001-01-11,0.44,0.44,0.44,0.44,600,4.4,4.4,4.4,4.4,60,0.0,1.0
2001-01-12,0.38,0.38,0.38,0.38,300,3.8,3.8,3.8,3.8,30,0.0,1.0
2001-01-16,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2001-01-17,0.5,0.5,0.5,0.5,1000,5.0,5.0,5.0,5.0,100,0.0,1.0
2001-01-18,0.5,0.5,0.5,0.5,12500,5.0,5.0,5.0,5.0,1250,0.0,1.0
2001-01-19,0.5,0.5,0.38,0.5,2500,5.0,5.0,3.8,5.0,250,0.0,1.0
2001-01-22,0.5,0.5,0.5,0.5,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2001-01-23,0.38,0.38,0.31,0.31,200,3.8,3.8,3.1,3.1,20,0.0,1.0
2001-01-24,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2001-01-25,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2001-01-26,0.5,0.56,0.38,0.38,2500,5.0,5.6,3.8,3.8,250,0.0,1.0
2001-01-29,0.5,0.5,0.5,0.5,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2001-01-30,0.45,0.59,0.45,0.5,2500,4.5,5.9,4.5,5.0,250,0.0,1.0
2001-01-31,0.45,0.45,0.45,0.45,300,4.5,4.5,4.5,4.5,30,0.0,1.0
2001-02-01,0.45,0.45,0.45,0.45,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2001-02-02,0.45,0.45,0.45,0.45,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2001-02-05,0.55,0.55,0.55,0.55,300,5.5,5.5,5.5,5.5,30,0.0,1.0
2001-02-06,0.55,0.55,0.55,0.55,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2001-02-07,0.59,0.59,0.59,0.59,100,5.9,5.9,5.9,5.9,10,0.0,1.0
2001-02-08,0.59,0.59,0.59,0.59,0,5.9,5.9,5.9,5.9,0,0.0,1.0
2001-02-09,0.59,0.59,0.59,0.59,0,5.9,5.9,5.9,5.9,0,0.0,1.0
2001-02-12,0.4,0.5,0.4,0.5,2500,4.0,5.0,4.0,5.0,250,0.0,1.0
2001-02-13,0.4,0.45,0.4,0.45,2500,4.0,4.5,4.0,4.5,250,0.0,1.0
2001-02-14,0.4,0.4,0.4,0.4,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-02-15,0.4,0.4,0.4,0.4,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-02-16,0.4,0.4,0.4,0.4,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-02-20,0.4,0.4,0.4,0.4,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-02-21,0.4,0.4,0.4,0.4,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-02-22,0.4,0.4,0.4,0.4,100,4.0,4.0,4.0,4.0,10,0.0,1.0
2001-02-23,0.38,0.38,0.38,0.38,300,3.8,3.8,3.8,3.8,30,0.0,1.0
2001-02-26,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2001-02-27,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2001-02-28,0.38,0.38,0.38,0.38,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2001-03-01,0.35,0.35,0.35,0.35,100,3.5,3.5,3.5,3.5,10,0.0,1.0
2001-03-02,0.35,0.35,0.35,0.35,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2001-03-05,0.4,0.4,0.4,0.4,200,4.0,4.0,4.0,4.0,20,0.0,1.0
2001-03-06,0.4,0.4,0.4,0.4,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-03-07,0.4,0.4,0.4,0.4,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-03-08,0.4,0.4,0.4,0.4,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-03-09,0.4,0.4,0.4,0.4,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-03-12,0.4,0.4,0.4,0.4,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-03-13,0.4,0.4,0.4,0.4,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-03-14,0.3,0.3,0.3,0.3,1000,3.0,3.0,3.0,3.0,100,0.0,1.0
2001-03-15,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-03-16,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-03-19,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-03-20,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-03-21,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-03-22,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-03-23,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-03-26,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-03-27,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-03-28,0.3,0.3,0.3,0.3,100,3.0,3.0,3.0,3.0,10,0.0,1.0
2001-03-29,0.31,0.31,0.31,0.31,2500,3.1,3.1,3.1,3.1,250,0.0,1.0
2001-03-30,0.26,0.26,0.26,0.26,200,2.6,2.6,2.6,2.6,20,0.0,1.0
2001-04-02,0.26,0.26,0.26,0.26,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2001-04-03,0.25,0.25,0.25,0.25,2500,2.5,2.5,2.5,2.5,250,0.0,1.0
2001-04-04,0.25,0.25,0.25,0.25,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-04-05,0.25,0.25,0.25,0.25,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-04-06,0.25,0.25,0.25,0.25,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-04-09,0.25,0.25,0.25,0.25,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-04-10,0.25,0.25,0.25,0.25,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-04-11,0.25,0.25,0.25,0.25,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-04-12,0.25,0.25,0.25,0.25,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-04-16,0.25,0.25,0.25,0.25,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-04-17,0.25,0.25,0.25,0.25,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-04-18,0.25,0.25,0.25,0.25,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-04-19,0.25,0.25,0.25,0.25,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-04-20,0.25,0.25,0.25,0.25,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-04-23,0.25,0.25,0.25,0.25,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-04-24,0.45,0.45,0.35,0.35,1700,4.5,4.5,3.5,3.5,170,0.0,1.0
2001-04-25,0.49,0.49,0.43,0.43,200,4.9,4.9,4.3,4.3,20,0.0,1.0
2001-04-26,0.49,0.49,0.49,0.49,300,4.9,4.9,4.9,4.9,30,0.0,1.0
2001-04-27,0.49,0.49,0.49,0.49,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2001-04-30,0.49,0.49,0.49,0.49,5000,4.9,4.9,4.9,4.9,500,0.0,1.0
2001-05-01,0.4,0.4,0.4,0.4,100,4.0,4.0,4.0,4.0,10,0.0,1.0
2001-05-02,0.49,0.49,0.49,0.49,800,4.9,4.9,4.9,4.9,80,0.0,1.0
2001-05-03,0.39,0.39,0.39,0.39,200,3.9,3.9,3.9,3.9,20,0.0,1.0
2001-05-04,0.29,0.29,0.29,0.29,200,2.9,2.9,2.9,2.9,20,0.0,1.0
2001-05-07,0.5,0.5,0.39,0.39,300,5.0,5.0,3.9,3.9,30,0.0,1.0
2001-05-08,0.5,0.5,0.5,0.5,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2001-05-09,0.4,0.4,0.4,0.4,100,4.0,4.0,4.0,4.0,10,0.0,1.0
2001-05-10,0.4,0.45,0.4,0.45,400,4.0,4.5,4.0,4.5,40,0.0,1.0
2001-05-11,0.4,0.4,0.4,0.4,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-05-14,0.4,0.4,0.4,0.4,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-05-15,0.49,0.49,0.49,0.49,500,4.9,4.9,4.9,4.9,50,0.0,1.0
2001-05-16,0.49,0.49,0.49,0.49,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2001-05-17,0.47,0.47,0.47,0.47,200,4.7,4.7,4.7,4.7,20,0.0,1.0
2001-05-18,0.47,0.47,0.47,0.47,0,4.7,4.7,4.7,4.7,0,0.0,1.0
2001-05-21,0.47,0.47,0.47,0.47,0,4.7,4.7,4.7,4.7,0,0.0,1.0
2001-05-22,0.47,0.47,0.47,0.47,0,4.7,4.7,4.7,4.7,0,0.0,1.0
2001-05-23,0.5,0.5,0.47,0.47,2500,5.0,5.0,4.7,4.7,250,0.0,1.0
2001-05-24,0.45,0.52,0.41,0.52,7500,4.5,5.2,4.1,5.2,750,0.0,1.0
2001-05-25,0.42,0.42,0.42,0.42,1800,4.2,4.2,4.2,4.2,180,0.0,1.0
2001-05-29,0.42,0.42,0.42,0.42,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2001-05-30,0.42,0.42,0.42,0.42,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2001-05-31,0.41,0.41,0.41,0.41,200,4.1,4.1,4.1,4.1,20,0.0,1.0
2001-06-01,0.4,0.4,0.4,0.4,1500,4.0,4.0,4.0,4.0,150,0.0,1.0
2001-06-04,0.45,0.45,0.45,0.45,100,4.5,4.5,4.5,4.5,10,0.0,1.0
2001-06-05,0.55,0.55,0.51,0.51,7500,5.5,5.5,5.1,5.1,750,0.0,1.0
2001-06-06,0.55,0.55,0.55,0.55,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2001-06-07,0.4,0.45,0.4,0.45,5000,4.0,4.5,4.0,4.5,500,0.0,1.0
2001-06-08,0.35,0.35,0.32,0.32,7500,3.5,3.5,3.2,3.2,750,0.0,1.0
2001-06-11,0.35,0.35,0.35,0.35,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2001-06-12,0.25,0.45,0.25,0.45,600,2.5,4.5,2.5,4.5,60,0.0,1.0
2001-06-13,0.3,0.3,0.27,0.27,1700,3.0,3.0,2.7,2.7,170,0.0,1.0
2001-06-14,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-06-15,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-06-18,0.5,0.5,0.45,0.45,5000,5.0,5.0,4.5,4.5,500,0.0,1.0
2001-06-19,0.3,0.45,0.3,0.45,1900,3.0,4.5,3.0,4.5,190,0.0,1.0
2001-06-20,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-06-21,0.4,0.4,0.4,0.4,400,4.0,4.0,4.0,4.0,40,0.0,1.0
2001-06-22,0.3,0.3,0.3,0.3,400,3.0,3.0,3.0,3.0,40,0.0,1.0
2001-06-25,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-06-26,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-06-27,0.3,0.3,0.3,0.3,1000,3.0,3.0,3.0,3.0,100,0.0,1.0
2001-06-28,0.31,0.31,0.31,0.31,100,3.1,3.1,3.1,3.1,10,0.0,1.0
2001-06-29,0.31,0.31,0.31,0.31,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2001-07-02,0.31,0.31,0.31,0.31,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2001-07-03,0.31,0.31,0.31,0.31,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2001-07-05,0.31,0.31,0.31,0.31,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2001-07-06,0.31,0.31,0.31,0.31,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2001-07-09,0.31,0.31,0.31,0.31,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2001-07-10,0.3,0.3,0.3,0.3,1200,3.0,3.0,3.0,3.0,120,0.0,1.0
2001-07-11,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-07-12,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-07-13,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-07-16,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-07-17,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-07-18,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-07-19,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-07-20,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-07-23,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-07-24,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-07-25,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-07-26,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-07-27,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-07-30,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-07-31,0.29,0.29,0.29,0.29,300,2.9,2.9,2.9,2.9,30,0.0,1.0
2001-08-01,0.29,0.29,0.29,0.29,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2001-08-02,0.29,0.29,0.29,0.29,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2001-08-03,0.29,0.29,0.29,0.29,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2001-08-06,0.29,0.29,0.29,0.29,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2001-08-07,0.29,0.29,0.29,0.29,200,2.9,2.9,2.9,2.9,20,0.0,1.0
2001-08-08,0.29,0.29,0.29,0.29,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2001-08-09,0.3,0.3,0.3,0.3,500,3.0,3.0,3.0,3.0,50,0.0,1.0
2001-08-10,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-08-13,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-08-14,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-08-15,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-08-16,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-08-17,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-08-20,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-08-21,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-08-22,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-08-23,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-08-24,0.35,0.4,0.35,0.4,600,3.5,4.0,3.5,4.0,60,0.0,1.0
2001-08-27,0.35,0.35,0.35,0.35,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2001-08-28,0.35,0.35,0.35,0.35,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2001-08-29,0.35,0.35,0.35,0.35,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2001-08-30,0.31,0.31,0.31,0.31,200,3.1,3.1,3.1,3.1,20,0.0,1.0
2001-08-31,0.31,0.31,0.31,0.31,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2001-09-04,0.31,0.31,0.31,0.31,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2001-09-05,0.31,0.31,0.31,0.31,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2001-09-06,0.31,0.31,0.31,0.31,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2001-09-07,0.3,0.31,0.3,0.31,2500,3.0,3.1,3.0,3.1,250,0.0,1.0
2001-09-10,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-09-17,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-09-18,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-09-19,0.31,0.31,0.31,0.31,200,3.1,3.1,3.1,3.1,20,0.0,1.0
2001-09-20,0.31,0.31,0.31,0.31,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2001-09-21,0.3,0.3,0.3,0.3,2500,3.0,3.0,3.0,3.0,250,0.0,1.0
2001-09-24,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-09-25,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-09-26,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-09-27,0.3,0.3,0.3,0.3,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-09-28,0.26,0.26,0.26,0.26,500,2.6,2.6,2.6,2.6,50,0.0,1.0
2001-10-01,0.26,0.26,0.26,0.26,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2001-10-02,0.26,0.26,0.26,0.26,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2001-10-03,0.25,0.25,0.25,0.25,12500,2.5,2.5,2.5,2.5,1250,0.0,1.0
2001-10-04,0.25,0.25,0.25,0.25,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-10-05,0.25,0.25,0.25,0.25,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-10-08,0.25,0.25,0.25,0.25,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-10-09,0.2,0.2,0.2,0.2,200,2.0,2.0,2.0,2.0,20,0.0,1.0
2001-10-10,0.2,0.2,0.2,0.2,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-10-11,0.2,0.2,0.2,0.2,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-10-12,0.2,0.2,0.2,0.2,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-10-15,0.15,0.21,0.15,0.21,1000,1.5,2.1,1.5,2.1,100,0.0,1.0
2001-10-16,0.15,0.15,0.15,0.15,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2001-10-17,0.15,0.15,0.15,0.15,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2001-10-18,0.2,0.2,0.19,0.19,137500,2.0,2.0,1.9,1.9,13750,0.0,1.0
2001-10-19,0.2,0.2,0.2,0.2,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-10-22,0.2,0.2,0.2,0.2,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-10-23,0.2,0.2,0.2,0.2,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-10-24,0.2,0.2,0.2,0.2,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-10-25,0.2,0.2,0.2,0.2,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-10-26,0.2,0.2,0.2,0.2,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-10-29,0.21,0.21,0.21,0.21,2500,2.1,2.1,2.1,2.1,250,0.0,1.0
2001-10-30,0.21,0.21,0.21,0.21,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2001-10-31,0.21,0.21,0.21,0.21,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2001-11-01,0.21,0.21,0.21,0.21,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2001-11-02,0.21,0.21,0.21,0.21,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2001-11-05,0.2,0.2,0.2,0.2,1000,2.0,2.0,2.0,2.0,100,0.0,1.0
2001-11-06,0.2,0.2,0.2,0.2,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-11-07,0.2,0.2,0.2,0.2,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-11-08,0.2,0.2,0.2,0.2,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-11-09,0.2,0.2,0.2,0.2,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-11-12,0.24,0.24,0.24,0.24,2000,2.4,2.4,2.4,2.4,200,0.0,1.0
2001-11-13,0.22,0.25,0.22,0.25,2500,2.2,2.5,2.2,2.5,250,0.0,1.0
2001-11-14,0.22,0.22,0.22,0.22,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-11-15,0.22,0.22,0.22,0.22,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-11-16,0.22,0.22,0.22,0.22,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-11-19,0.22,0.22,0.22,0.22,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-11-20,0.22,0.22,0.22,0.22,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-11-21,0.22,0.22,0.22,0.22,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-11-23,0.22,0.22,0.22,0.22,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-11-26,0.22,0.22,0.22,0.22,600,2.2,2.2,2.2,2.2,60,0.0,1.0
2001-11-27,0.22,0.22,0.22,0.22,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-11-28,0.22,0.22,0.22,0.22,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-11-29,0.22,0.22,0.22,0.22,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-11-30,0.22,0.22,0.22,0.22,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-12-03,6.6,6.75,5.6,5.6,140000,2.64,2.7,2.24,2.24,350000,0.0,0.04
2001-12-04,7.5,7.5,6.75,6.75,3700,3.0,3.0,2.7,2.7,9250,0.0,1.0
2001-12-05,7.5,7.5,7.5,7.5,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2001-12-06,7.9,7.99,7.65,7.65,1500,3.16,3.196,3.06,3.06,3750,0.0,1.0
2001-12-07,8.0,8.0,7.9,7.9,300,3.2,3.2,3.16,3.16,750,0.0,1.0
2001-12-10,9.24,9.24,8.25,8.25,1700,3.696,3.696,3.3,3.3,4250,0.0,1.0
2001-12-11,10.3,10.49,9.25,9.25,2300,4.12,4.196,3.7,3.7,5750,0.0,1.0
2001-12-12,10.5,10.5,10.5,10.5,100,4.2,4.2,4.2,4.2,250,0.0,1.0
2001-12-13,15.0,15.0,10.8,10.8,3800,6.0,6.0,4.32,4.32,9500,0.0,1.0
2001-12-14,14.0,15.0,14.0,15.0,1500,5.6,6.0,5.6,6.0,3750,0.0,1.0
2001-12-17,13.5,14.0,12.0,14.0,2600,5.4,5.6,4.8,5.6,6500,0.0,1.0
2001-12-18,14.5,14.5,13.05,14.0,1100,5.8,5.8,5.22,5.6,2750,0.0,1.0
2001-12-19,16.05,16.5,15.0,15.0,2000,6.42,6.6,6.0,6.0,5000,0.0,1.0
2001-12-20,16.05,16.05,16.05,16.05,0,6.42,6.42,6.42,6.42,0,0.0,1.0
2001-12-21,17.0,17.0,16.5,16.5,200,6.8,6.8,6.6,6.6,500,0.0,1.0
2001-12-24,19.0,19.5,18.0,18.0,800,7.6,7.8,7.2,7.2,2000,0.0,1.0
2001-12-26,19.1,19.1,19.1,19.1,600,7.64,7.64,7.64,7.64,1500,0.0,1.0
2001-12-27,19.1,19.1,19.1,19.1,0,7.64,7.64,7.64,7.64,0,0.0,1.0
2001-12-28,13.0,18.5,12.6,18.5,7500,5.2,7.4,5.04,7.4,18750,0.0,1.0
2001-12-31,12.65,13.25,12.65,13.0,5700,5.06,5.3,5.06,5.2,14250,0.0,1.0
2002-01-02,13.5,13.5,13.0,13.0,3500,5.4,5.4,5.2,5.2,8750,0.0,1.0
2002-01-03,13.5,13.5,13.5,13.5,0,5.4,5.4,5.4,5.4,0,0.0,1.0
2002-01-04,13.5,13.5,13.5,13.5,0,5.4,5.4,5.4,5.4,0,0.0,1.0
2002-01-07,12.5,13.0,12.0,13.0,1200,5.0,5.2,4.8,5.2,3000,0.0,1.0
2002-01-08,16.5,16.5,13.25,13.75,3700,6.6,6.6,5.3,5.5,9250,0.0,1.0
2002-01-09,18.0,18.0,16.05,16.5,1000,7.2,7.2,6.42,6.6,2500,0.0,1.0
2002-01-10,18.0,18.0,18.0,18.0,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2002-01-11,18.0,18.0,18.0,18.0,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2002-01-14,18.0,18.0,18.0,18.0,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2002-01-15,21.5,22.5,19.5,19.5,4100,8.6,9.0,7.8,7.8,10250,0.0,1.0
2002-01-16,22.5,22.5,22.5,22.5,1200,9.0,9.0,9.0,9.0,3000,0.0,1.0
2002-01-17,22.5,22.5,22.5,22.5,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2002-01-18,22.5,22.5,22.5,22.5,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2002-01-22,22.5,22.5,22.5,22.5,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2002-01-23,22.5,22.5,22.5,22.5,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2002-01-24,22.5,22.5,22.5,22.5,300,9.0,9.0,9.0,9.0,750,0.0,1.0
2002-01-25,22.5,22.5,22.5,22.5,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2002-01-28,20.0,22.1,20.0,22.1,1700,8.0,8.84,8.0,8.84,4250,0.0,1.0
2002-01-29,17.5,19.5,17.5,19.5,800,7.0,7.8,7.0,7.8,2000,0.0,1.0
2002-01-30,17.5,17.5,17.5,17.5,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2002-01-31,17.5,17.5,17.5,17.5,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2002-02-01,20.0,20.0,18.5,18.5,600,8.0,8.0,7.4,7.4,1500,0.0,1.0
2002-02-04,21.0,21.0,21.0,21.0,100,10.5,10.5,10.5,10.5,200,0.0,1.25
2002-02-05,20.0,20.0,19.0,19.0,300,10.0,10.0,9.5,9.5,600,0.0,1.0
2002-02-06,21.5,21.5,21.5,21.5,100,10.75,10.75,10.75,10.75,200,0.0,1.0
2002-02-07,22.5,22.5,22.5,22.5,100,11.25,11.25,11.25,11.25,200,0.0,1.0
2002-02-08,22.05,22.05,22.0,22.0,400,11.025,11.025,11.0,11.0,800,0.0,1.0
2002-02-11,22.05,22.05,22.05,22.05,0,11.025,11.025,11.025,11.025,0,0.0,1.0
2002-02-12,22.05,22.05,22.05,22.05,0,11.025,11.025,11.025,11.025,0,0.0,1.0
2002-02-13,22.05,22.05,22.05,22.05,0,11.025,11.025,11.025,11.025,0,0.0,1.0
2002-02-14,22.05,22.05,22.05,22.05,0,11.025,11.025,11.025,11.025,0,0.0,1.0
2002-02-15,22.05,22.05,22.05,22.05,0,11.025,11.025,11.025,11.025,0,0.0,1.0
2002-02-19,23.0,23.0,23.0,23.0,1000,11.5,11.5,11.5,11.5,2000,0.0,1.0
2002-02-20,24.5,24.5,23.25,23.25,400,12.25,12.25,11.625,11.625,800,0.0,1.0
2002-02-21,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-02-22,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-02-25,24.5,24.5,24.5,24.5,100,12.25,12.25,12.25,12.25,200,0.0,1.0
2002-02-26,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-02-27,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-02-28,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-03-01,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-03-04,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-03-05,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-03-06,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-03-07,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-03-08,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-03-11,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-03-12,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-03-13,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-03-14,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-03-15,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-03-18,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-03-19,24.5,24.5,24.5,24.5,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2002-03-20,23.5,23.5,23.5,23.5,100,11.75,11.75,11.75,11.75,200,0.0,1.0
2002-03-21,23.5,23.5,23.5,23.5,0,11.75,11.75,11.75,11.75,0,0.0,1.0
2002-03-22,23.5,23.5,23.5,23.5,0,11.75,11.75,11.75,11.75,0,0.0,1.0
2002-03-25,23.5,23.5,23.5,23.5,0,11.75,11.75,11.75,11.75,0,0.0,1.0
2002-03-26,21.5,22.5,21.5,22.5,300,10.75,11.25,10.75,11.25,600,0.0,1.0
2002-03-27,21.5,21.5,21.5,21.5,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2002-03-28,21.5,21.5,21.5,21.5,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2002-04-01,21.5,21.5,21.5,21.5,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2002-04-02,21.0,21.0,21.0,21.0,100,10.5,10.5,10.5,10.5,200,0.0,1.0
2002-04-03,20.0,20.0,20.0,20.0,100,10.0,10.0,10.0,10.0,200,0.0,1.0
2002-04-04,20.0,20.0,20.0,20.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2002-04-05,20.0,20.0,20.0,20.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2002-04-08,20.0,20.0,20.0,20.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2002-04-09,19.0,19.0,19.0,19.0,100,9.5,9.5,9.5,9.5,200,0.0,1.0
2002-04-10,19.0,19.0,19.0,19.0,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2002-04-11,19.0,19.0,19.0,19.0,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2002-04-12,19.0,19.0,19.0,19.0,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2002-04-15,19.0,19.0,19.0,19.0,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2002-04-16,19.0,19.0,19.0,19.0,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2002-04-17,19.0,19.0,19.0,19.0,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2002-04-18,19.0,19.0,19.0,19.0,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2002-04-19,19.0,19.0,19.0,19.0,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2002-04-22,19.0,19.0,19.0,19.0,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2002-04-23,19.0,19.0,19.0,19.0,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2002-04-24,19.0,19.0,19.0,19.0,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2002-04-25,18.0,18.5,18.0,18.0,4100,9.0,9.25,9.0,9.0,8200,0.0,1.0
2002-04-26,18.0,18.0,18.0,18.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2002-04-29,18.0,18.0,18.0,18.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2002-04-30,18.0,18.0,18.0,18.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2002-05-01,18.0,18.0,18.0,18.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2002-05-02,18.0,18.0,18.0,18.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2002-05-03,18.0,18.0,18.0,18.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2002-05-06,18.0,18.0,18.0,18.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2002-05-07,17.0,17.75,17.0,17.75,300,8.5,8.875,8.5,8.875,600,0.0,1.0
2002-05-08,17.0,17.0,17.0,17.0,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2002-05-09,17.0,17.0,17.0,17.0,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2002-05-10,17.0,17.0,17.0,17.0,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2002-05-13,17.0,17.0,17.0,17.0,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2002-05-14,17.0,17.0,17.0,17.0,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2002-05-15,17.0,17.0,17.0,17.0,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2002-05-16,15.25,16.0,15.25,16.0,400,7.625,8.0,7.625,8.0,800,0.0,1.0
2002-05-17,14.5,14.5,14.5,14.5,200,7.25,7.25,7.25,7.25,400,0.0,1.0
2002-05-20,14.5,14.5,14.5,14.5,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2002-05-21,14.95,15.0,14.95,15.0,400,7.475,7.5,7.475,7.5,800,0.0,1.0
2002-05-22,14.0,14.5,14.0,14.5,300,7.0,7.25,7.0,7.25,600,0.0,1.0
2002-05-23,14.0,14.0,14.0,14.0,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2002-05-24,13.0,13.5,13.0,13.5,700,6.5,6.75,6.5,6.75,1400,0.0,1.0
2002-05-28,13.0,13.0,13.0,13.0,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2002-05-29,13.0,13.0,13.0,13.0,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2002-05-30,13.0,13.0,13.0,13.0,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2002-05-31,13.0,13.0,13.0,13.0,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2002-06-03,13.0,13.0,13.0,13.0,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2002-06-04,11.75,12.75,11.75,12.5,1400,5.875,6.375,5.875,6.25,2800,0.0,1.0
2002-06-05,11.0,11.25,10.5,11.25,1800,5.5,5.625,5.25,5.625,3600,0.0,1.0
2002-06-06,11.0,11.0,11.0,11.0,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2002-06-07,8.0,10.5,8.0,10.5,1800,4.0,5.25,4.0,5.25,3600,0.0,1.0
2002-06-10,9.0,9.0,8.5,8.5,300,4.5,4.5,4.25,4.25,600,0.0,1.0
2002-06-11,9.0,9.0,9.0,9.0,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2002-06-12,9.0,9.0,9.0,9.0,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2002-06-13,9.0,9.0,9.0,9.0,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2002-06-14,9.0,9.0,9.0,9.0,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2002-06-17,9.5,9.5,9.5,9.5,200,4.75,4.75,4.75,4.75,400,0.0,1.0
2002-06-18,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-06-19,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-06-20,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-06-21,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-06-24,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-06-25,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-06-26,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-06-27,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-06-28,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-07-01,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-07-02,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-07-03,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-07-05,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-07-08,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-07-09,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-07-10,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-07-11,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-07-12,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-07-15,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-07-16,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2002-07-17,8.5,8.5,8.5,8.5,600,4.25,4.25,4.25,4.25,1200,0.0,1.0
2002-07-18,8.5,8.5,8.5,8.5,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2002-07-19,8.5,8.5,8.5,8.5,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2002-07-22,8.5,8.5,8.5,8.5,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2002-07-23,8.0,8.75,8.0,8.75,2500,4.0,4.375,4.0,4.375,5000,0.0,1.0
2002-07-24,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2002-07-25,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2002-07-26,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2002-07-29,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2002-07-30,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2002-07-31,7.75,7.75,7.75,7.75,100,3.875,3.875,3.875,3.875,200,0.0,1.0
2002-08-01,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-02,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-05,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-06,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-07,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-08,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-09,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-12,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-13,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-14,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-15,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-16,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-19,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-20,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-21,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-22,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-23,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-26,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-27,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-28,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-29,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-08-30,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-03,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-04,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-05,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-06,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-09,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-10,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-11,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-12,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-13,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-16,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-17,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-18,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-19,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-20,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-23,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-24,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-25,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-09-26,7.5,7.5,7.5,7.5,100,3.75,3.75,3.75,3.75,200,0.0,1.0
2002-09-27,7.75,7.75,7.75,7.75,100,3.875,3.875,3.875,3.875,200,0.0,1.0
2002-09-30,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-10-01,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-10-02,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2002-10-03,7.5,7.5,7.5,7.5,100,3.75,3.75,3.75,3.75,200,0.0,1.0
2002-10-04,7.25,7.25,7.25,7.25,100,3.625,3.625,3.625,3.625,200,0.0,1.0
2002-10-07,7.0,7.0,7.0,7.0,100,3.5,3.5,3.5,3.5,200,0.0,1.0
2002-10-08,6.75,6.75,6.75,6.75,100,3.375,3.375,3.375,3.375,200,0.0,1.0
2002-10-09,6.25,6.5,6.25,6.5,900,3.125,3.25,3.125,3.25,1800,0.0,1.0
2002-10-10,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-10-11,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-10-14,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-10-15,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-10-16,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-10-17,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-10-18,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-10-21,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-10-22,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-10-23,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-10-24,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-10-25,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-10-28,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-10-29,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-10-30,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-10-31,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-11-01,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-11-04,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-11-05,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-11-06,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-11-07,6.25,6.25,6.25,6.25,0,3.125,3.125,3.125,3.125,0,0.0,1.0
2002-11-08,5.5,6.0,5.5,6.0,700,2.75,3.0,2.75,3.0,1400,0.0,1.0
2002-11-11,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2002-11-12,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2002-11-13,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2002-11-14,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2002-11-15,5.5,5.5,5.5,5.5,12500,2.75,2.75,2.75,2.75,25000,0.0,1.0
2002-11-18,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2002-11-19,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2002-11-20,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2002-11-21,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2002-11-22,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2002-11-25,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2002-11-26,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2002-11-27,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2002-11-29,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2002-12-02,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2002-12-03,5.5,5.5,5.0,5.25,2100,2.75,2.75,2.5,2.625,4200,0.0,1.0
2002-12-04,7.5,7.5,5.25,5.25,1400,3.75,3.75,2.625,2.625,2800,0.0,1.0
2002-12-05,10.0,12.25,8.0,8.0,4900,5.0,6.125,4.0,4.0,9800,0.0,1.0
2002-12-06,10.0,12.25,10.0,10.25,2400,5.0,6.125,5.0,5.125,4800,0.0,1.0
2002-12-09,9.26,9.5,9.25,9.5,1600,4.63,4.75,4.625,4.75,3200,0.0,1.0
2002-12-10,7.0,10.0,7.0,8.75,7900,3.5,5.0,3.5,4.375,15800,0.0,1.0
2002-12-11,8.25,8.95,6.75,7.5,6900,4.125,4.475,3.375,3.75,13800,0.0,1.0
2002-12-12,7.75,8.25,7.0,8.25,1000,3.875,4.125,3.5,4.125,2000,0.0,1.0
2002-12-13,6.5,7.25,6.5,7.25,400,3.25,3.625,3.25,3.625,800,0.0,1.0
2002-12-16,7.0,7.5,7.0,7.0,600,3.5,3.75,3.5,3.5,1200,0.0,1.0
2002-12-17,7.75,7.75,6.8,6.8,1000,3.875,3.875,3.4,3.4,2000,0.0,1.0
2002-12-18,9.0,9.0,7.89,7.89,1000,4.5,4.5,3.945,3.945,2000,0.0,1.0
2002-12-19,8.5,8.5,8.5,8.5,400,4.25,4.25,4.25,4.25,800,0.0,1.0
2002-12-20,8.25,8.25,8.25,8.25,100,4.125,4.125,4.125,4.125,200,0.0,1.0
2002-12-23,8.25,8.25,8.25,8.25,0,4.125,4.125,4.125,4.125,0,0.0,1.0
2002-12-24,8.25,8.25,8.25,8.25,0,4.125,4.125,4.125,4.125,0,0.0,1.0
2002-12-26,8.25,8.25,8.0,8.0,200,4.125,4.125,4.0,4.0,400,0.0,1.0
2002-12-27,8.25,8.25,8.25,8.25,0,4.125,4.125,4.125,4.125,0,0.0,1.0
2002-12-30,8.0,8.75,8.0,8.5,1000,4.0,4.375,4.0,4.25,2000,0.0,1.0
2002-12-31,7.25,7.75,7.25,7.75,1000,3.625,3.875,3.625,3.875,2000,0.0,1.0
2003-01-02,7.25,7.25,7.05,7.05,400,3.625,3.625,3.525,3.525,800,0.0,1.0
2003-01-03,7.25,7.25,7.25,7.25,0,3.625,3.625,3.625,3.625,0,0.0,1.0
2003-01-06,7.5,7.5,7.5,7.5,200,3.75,3.75,3.75,3.75,400,0.0,1.0
2003-01-07,7.5,7.5,7.5,7.5,200,3.75,3.75,3.75,3.75,400,0.0,1.0
2003-01-08,8.0,8.0,7.75,7.75,500,4.0,4.0,3.875,3.875,1000,0.0,1.0
2003-01-09,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2003-01-10,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2003-01-13,8.3,8.3,8.3,8.3,600,4.15,4.15,4.15,4.15,1200,0.0,1.0
2003-01-14,8.0,8.0,8.0,8.0,500,4.0,4.0,4.0,4.0,1000,0.0,1.0
2003-01-15,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2003-01-16,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2003-01-17,8.0,8.0,8.0,8.0,100,4.0,4.0,4.0,4.0,200,0.0,1.0
2003-01-21,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2003-01-22,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2003-01-23,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2003-01-24,8.4,8.4,8.25,8.25,200,4.2,4.2,4.125,4.125,400,0.0,1.0
2003-01-27,8.4,8.4,8.4,8.4,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2003-01-28,8.15,8.15,8.15,8.15,200,4.075,4.075,4.075,4.075,400,0.0,1.0
2003-01-29,8.15,8.15,8.15,8.15,200,4.075,4.075,4.075,4.075,400,0.0,1.0
2003-01-30,8.15,8.15,8.15,8.15,0,4.075,4.075,4.075,4.075,0,0.0,1.0
2003-01-31,8.15,8.15,8.15,8.15,0,4.075,4.075,4.075,4.075,0,0.0,1.0
2003-02-03,8.15,8.15,8.15,8.15,0,4.075,4.075,4.075,4.075,0,0.0,1.0
2003-02-04,8.15,8.15,8.15,8.15,0,4.075,4.075,4.075,4.075,0,0.0,1.0
2003-02-05,8.15,8.15,8.15,8.15,0,4.075,4.075,4.075,4.075,0,0.0,1.0
2003-02-06,8.15,8.15,8.15,8.15,0,4.075,4.075,4.075,4.075,0,0.0,1.0
2003-02-07,8.5,8.5,8.3,8.3,800,4.25,4.25,4.15,4.15,1600,0.0,1.0
2003-02-10,8.5,8.5,8.5,8.5,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2003-02-11,8.5,8.5,8.5,8.5,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2003-02-12,8.25,8.25,8.25,8.25,300,4.125,4.125,4.125,4.125,600,0.0,1.0
2003-02-13,8.25,8.25,8.25,8.25,0,4.125,4.125,4.125,4.125,0,0.0,1.0
2003-02-14,7.75,8.0,7.75,8.0,800,3.875,4.0,3.875,4.0,1600,0.0,1.0
2003-02-18,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-02-19,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-02-20,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-02-21,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-02-24,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-02-25,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-02-26,7.55,7.55,7.55,7.55,200,3.775,3.775,3.775,3.775,400,0.0,1.0
2003-02-27,7.55,7.55,7.55,7.55,0,3.775,3.775,3.775,3.775,0,0.0,1.0
2003-02-28,7.55,7.55,7.55,7.55,0,3.775,3.775,3.775,3.775,0,0.0,1.0
2003-03-03,7.55,7.55,7.55,7.55,0,3.775,3.775,3.775,3.775,0,0.0,1.0
2003-03-04,7.55,7.55,7.55,7.55,0,3.775,3.775,3.775,3.775,0,0.0,1.0
2003-03-05,7.55,7.55,7.55,7.55,0,3.775,3.775,3.775,3.775,0,0.0,1.0
2003-03-06,7.55,7.55,7.55,7.55,0,3.775,3.775,3.775,3.775,0,0.0,1.0
2003-03-07,7.55,7.55,7.55,7.55,0,3.775,3.775,3.775,3.775,0,0.0,1.0
2003-03-10,7.55,7.55,7.55,7.55,0,3.775,3.775,3.775,3.775,0,0.0,1.0
2003-03-11,7.55,7.55,7.55,7.55,0,3.775,3.775,3.775,3.775,0,0.0,1.0
2003-03-12,7.4,7.4,7.4,7.4,300,3.7,3.7,3.7,3.7,600,0.0,1.0
2003-03-13,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-03-14,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-03-17,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-03-18,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-03-19,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-03-20,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-03-21,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-03-24,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-03-25,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-03-26,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-03-27,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-03-28,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-03-31,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-04-01,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-04-02,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-04-03,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-04-04,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-04-07,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-04-08,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-04-09,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-04-10,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-04-11,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-04-14,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-04-15,7.4,7.4,7.4,7.4,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-04-16,7.3,7.3,7.3,7.3,100,3.65,3.65,3.65,3.65,200,0.0,1.0
2003-04-17,7.3,7.3,7.3,7.3,0,3.65,3.65,3.65,3.65,0,0.0,1.0
2003-04-21,7.3,7.3,7.3,7.3,0,3.65,3.65,3.65,3.65,0,0.0,1.0
2003-04-22,7.3,7.3,7.3,7.3,0,3.65,3.65,3.65,3.65,0,0.0,1.0
2003-04-23,7.3,7.3,7.3,7.3,0,3.65,3.65,3.65,3.65,0,0.0,1.0
2003-04-24,7.3,7.3,7.3,7.3,0,3.65,3.65,3.65,3.65,0,0.0,1.0
2003-04-25,7.3,7.3,7.3,7.3,0,3.65,3.65,3.65,3.65,0,0.0,1.0
2003-04-28,7.3,7.3,7.3,7.3,0,3.65,3.65,3.65,3.65,0,0.0,1.0
2003-04-29,7.45,7.45,7.45,7.45,400,3.725,3.725,3.725,3.725,800,0.0,1.0
2003-04-30,7.75,7.75,7.5,7.5,700,3.875,3.875,3.75,3.75,1400,0.0,1.0
2003-05-01,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-05-02,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-05-05,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-05-06,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-05-07,7.85,8.1,7.85,7.95,300,3.925,4.05,3.925,3.975,600,0.0,1.0
2003-05-08,7.85,7.85,7.85,7.85,0,3.925,3.925,3.925,3.925,0,0.0,1.0
2003-05-09,7.85,7.85,7.85,7.85,0,3.925,3.925,3.925,3.925,0,0.0,1.0
2003-05-12,7.75,7.75,7.75,7.75,100,3.875,3.875,3.875,3.875,200,0.0,1.0
2003-05-13,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-05-14,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-05-15,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-05-16,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-05-19,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-05-20,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-05-21,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-05-22,7.45,7.6,7.45,7.6,500,3.725,3.8,3.725,3.8,1000,0.0,1.0
2003-05-23,7.45,7.45,7.45,7.45,0,3.725,3.725,3.725,3.725,0,0.0,1.0
2003-05-27,7.45,7.45,7.45,7.45,0,3.725,3.725,3.725,3.725,0,0.0,1.0
2003-05-28,7.45,7.45,7.45,7.45,0,3.725,3.725,3.725,3.725,0,0.0,1.0
2003-05-29,7.45,7.45,7.45,7.45,0,3.725,3.725,3.725,3.725,0,0.0,1.0
2003-05-30,7.75,7.75,7.5,7.5,200,3.875,3.875,3.75,3.75,400,0.0,1.0
2003-06-02,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-06-03,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-06-04,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-06-05,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-06-06,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-06-09,7.65,7.65,7.65,7.65,100,3.825,3.825,3.825,3.825,200,0.0,1.0
2003-06-10,7.65,7.65,7.65,7.65,0,3.825,3.825,3.825,3.825,0,0.0,1.0
2003-06-11,7.6,7.6,7.6,7.6,200,3.8,3.8,3.8,3.8,400,0.0,1.0
2003-06-12,7.6,7.6,7.6,7.6,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2003-06-13,7.6,7.6,7.6,7.6,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2003-06-16,7.52,7.52,7.52,7.52,400,3.76,3.76,3.76,3.76,800,0.0,1.0
2003-06-17,9.0,10.25,7.75,7.75,7200,4.5,5.125,3.875,3.875,14400,0.0,1.0
2003-06-18,9.0,9.95,8.3,9.25,4800,4.5,4.975,4.15,4.625,9600,0.0,1.0
2003-06-19,9.0,9.0,9.0,9.0,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2003-06-20,8.5,8.75,8.5,8.75,1000,4.25,4.375,4.25,4.375,2000,0.0,1.0
2003-06-23,8.75,8.75,8.75,8.75,200,4.375,4.375,4.375,4.375,400,0.0,1.0
2003-06-24,8.75,8.75,8.75,8.75,0,4.375,4.375,4.375,4.375,0,0.0,1.0
2003-06-25,8.75,8.75,8.75,8.75,0,4.375,4.375,4.375,4.375,0,0.0,1.0
2003-06-26,8.75,8.75,8.75,8.75,0,4.375,4.375,4.375,4.375,0,0.0,1.0
2003-06-27,8.75,8.75,8.75,8.75,0,4.375,4.375,4.375,4.375,0,0.0,1.0
2003-06-30,8.5,8.5,8.5,8.5,300,4.25,4.25,4.25,4.25,600,0.0,1.0
2003-07-01,8.5,8.5,8.5,8.5,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2003-07-02,8.5,8.5,8.5,8.5,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2003-07-03,8.5,8.5,8.5,8.5,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2003-07-07,8.5,8.5,8.5,8.5,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2003-07-08,8.0,8.25,8.0,8.25,1000,4.0,4.125,4.0,4.125,2000,0.0,1.0
2003-07-09,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2003-07-10,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2003-07-11,7.75,7.85,7.75,7.85,200,3.875,3.925,3.875,3.925,400,0.0,1.0
2003-07-14,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
2003-07-15,7.5,7.5,7.5,7.5,200,3.75,3.75,3.75,3.75,400,0.0,1.0
2003-07-16,7.25,7.25,7.25,7.25,200,3.625,3.625,3.625,3.625,400,0.0,1.0
2003-07-17,7.25,7.25,7.25,7.25,0,3.625,3.625,3.625,3.625,0,0.0,1.0
2003-07-18,7.25,7.25,7.25,7.25,0,3.625,3.625,3.625,3.625,0,0.0,1.0
2003-07-21,7.25,7.25,7.25,7.25,0,3.625,3.625,3.625,3.625,0,0.0,1.0
2003-07-22,7.25,7.25,7.25,7.25,0,3.625,3.625,3.625,3.625,0,0.0,1.0
2003-07-23,7.25,7.25,7.25,7.25,0,3.625,3.625,3.625,3.625,0,0.0,1.0
2003-07-24,7.25,7.25,7.25,7.25,0,3.625,3.625,3.625,3.625,0,0.0,1.0
2003-07-25,7.0,7.1,7.0,7.1,600,3.5,3.55,3.5,3.55,1200,0.0,1.0
2003-07-28,7.2,7.2,7.2,7.2,100,3.6,3.6,3.6,3.6,200,0.0,1.0
2003-07-29,7.0,7.5,7.0,7.5,800,3.5,3.75,3.5,3.75,1600,0.0,1.0
2003-07-30,7.0,7.0,7.0,7.0,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2003-07-31,7.0,7.0,7.0,7.0,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2003-08-01,7.0,7.0,7.0,7.0,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2003-08-04,7.0,7.0,7.0,7.0,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2003-08-05,7.0,7.0,7.0,7.0,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2003-08-06,7.0,7.0,7.0,7.0,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2003-08-07,7.0,7.0,7.0,7.0,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2003-08-08,7.0,7.0,7.0,7.0,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2003-08-11,7.0,7.0,7.0,7.0,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2003-08-12,6.0,6.75,6.0,6.75,1400,3.0,3.375,3.0,3.375,2800,0.0,1.0
2003-08-13,6.0,6.0,6.0,6.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2003-08-14,6.0,6.0,6.0,6.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2003-08-15,6.0,6.0,6.0,6.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2003-08-18,5.5,5.75,5.5,5.75,500,2.75,2.875,2.75,2.875,1000,0.0,1.0
2003-08-19,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2003-08-20,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2003-08-21,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2003-08-22,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2003-08-25,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2003-08-26,5.0,5.25,5.0,5.25,400,2.5,2.625,2.5,2.625,800,0.0,1.0
2003-08-27,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2003-08-28,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2003-08-29,5.15,6.0,5.0,5.25,2700,2.575,3.0,2.5,2.625,5400,0.0,1.0
2003-09-02,4.9,5.0,4.9,5.0,200,2.45,2.5,2.45,2.5,400,0.0,1.0
2003-09-03,4.9,4.9,4.9,4.9,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2003-09-04,4.9,4.9,4.9,4.9,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2003-09-05,4.9,4.9,4.9,4.9,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2003-09-08,4.75,4.75,4.75,4.75,100,2.375,2.375,2.375,2.375,200,0.0,1.0
2003-09-09,4.9,4.9,4.88,4.88,400,2.45,2.45,2.44,2.44,800,0.0,1.0
2003-09-10,4.9,4.9,4.9,4.9,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2003-09-11,4.9,4.9,4.9,4.9,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2003-09-12,4.9,4.9,4.9,4.9,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2003-09-15,4.9,4.9,4.9,4.9,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2003-09-16,4.5,4.7,4.5,4.7,200,2.25,2.35,2.25,2.35,400,0.0,1.0
2003-09-17,4.3,4.3,4.3,4.3,200,2.15,2.15,2.15,2.15,400,0.0,1.0
2003-09-18,4.3,4.3,4.3,4.3,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2003-09-19,5.25,5.25,4.5,4.5,1900,2.625,2.625,2.25,2.25,3800,0.0,1.0
2003-09-22,5.49,5.49,5.35,5.35,2600,2.745,2.745,2.675,2.675,5200,0.0,1.0
2003-09-23,5.4,5.5,5.0,5.5,6700,2.7,2.75,2.5,2.75,13400,0.0,1.0
2003-09-24,5.1,5.45,5.1,5.35,4300,2.55,2.725,2.55,2.675,8600,0.0,1.0
2003-09-25,5.25,5.25,5.2,5.2,1000,2.625,2.625,2.6,2.6,2000,0.0,1.0
2003-09-26,5.25,5.25,5.25,5.25,0,2.625,2.625,2.625,2.625,0,0.0,1.0
2003-09-29,5.2,5.2,5.2,5.2,100,2.6,2.6,2.6,2.6,200,0.0,1.0
2003-09-30,5.2,5.2,5.2,5.2,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2003-10-01,5.2,5.2,5.2,5.2,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2003-10-02,4.75,5.0,4.75,5.0,400,2.375,2.5,2.375,2.5,800,0.0,1.0
2003-10-03,5.35,5.35,5.0,5.0,900,2.675,2.675,2.5,2.5,1800,0.0,1.0
2003-10-06,5.5,5.5,5.45,5.45,5200,2.75,2.75,2.725,2.725,10400,0.0,1.0
2003-10-07,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2003-10-08,5.5,5.5,5.5,5.5,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2003-10-09,5.8,5.9,5.5,5.5,2300,2.9,2.95,2.75,2.75,4600,0.0,1.0
2003-10-10,5.7,5.7,5.7,5.7,200,2.85,2.85,2.85,2.85,400,0.0,1.0
2003-10-13,7.48,7.6,5.7,5.7,34900,3.74,3.8,2.85,2.85,69800,0.0,1.0
2003-10-14,10.25,10.9,8.0,8.0,45700,5.125,5.45,4.0,4.0,91400,0.0,1.0
2003-10-15,13.0,14.2,11.4,11.4,67100,6.5,7.1,5.7,5.7,134200,0.0,1.0
2003-10-16,9.5,13.25,9.1,13.25,55000,4.75,6.625,4.55,6.625,110000,0.0,1.0
2003-10-17,10.8,10.8,9.6,9.75,22300,5.4,5.4,4.8,4.875,44600,0.0,1.0
2003-10-20,12.0,12.5,10.8,11.0,22500,6.0,6.25,5.4,5.5,45000,0.0,1.0
2003-10-21,12.25,13.25,12.25,13.25,21000,6.125,6.625,6.125,6.625,42000,0.0,1.0
2003-10-22,11.0,12.3,10.28,12.3,23300,5.5,6.15,5.14,6.15,46600,0.0,1.0
2003-10-23,10.75,11.45,10.5,11.0,8900,5.375,5.725,5.25,5.5,17800,0.0,1.0
2003-10-24,10.14,10.75,9.53,10.25,20500,5.07,5.375,4.765,5.125,41000,0.0,1.0
2003-10-27,9.61,10.3,8.9,10.12,14700,4.805,5.15,4.45,5.06,29400,0.0,1.0
2003-10-28,9.85,9.85,9.0,9.5,12400,4.925,4.925,4.5,4.75,24800,0.0,1.0
2003-10-29,5.37,5.5,4.9,5.0,14600,5.37,5.5,4.9,5.0,14600,0.0,2.0
2003-10-30,4.6,5.5,4.55,5.5,32600,4.6,5.5,4.55,5.5,32600,0.0,1.0
2003-10-31,4.11,4.65,4.1,4.61,10500,4.11,4.65,4.1,4.61,10500,0.0,1.0
2003-11-03,5.6,5.6,4.4,4.6,24700,5.6,5.6,4.4,4.6,24700,0.0,1.0
2003-11-04,5.06,6.0,5.0,5.6,19700,5.06,6.0,5.0,5.6,19700,0.0,1.0
2003-11-05,5.6,5.7,5.3,5.5,7400,5.6,5.7,5.3,5.5,7400,0.0,1.0
2003-11-06,5.0,5.7,5.0,5.7,8100,5.0,5.7,5.0,5.7,8100,0.0,1.0
2003-11-07,5.0,5.0,4.95,5.0,500,5.0,5.0,4.95,5.0,500,0.0,1.0
2003-11-10,4.8,5.15,4.68,5.15,2200,4.8,5.15,4.68,5.15,2200,0.0,1.0
2003-11-11,4.65,4.8,4.65,4.8,900,4.65,4.8,4.65,4.8,900,0.0,1.0
2003-11-12,4.2,4.75,4.1,4.66,8400,4.2,4.75,4.1,4.66,8400,0.0,1.0
2003-11-13,4.15,4.45,4.1,4.3,7000,4.15,4.45,4.1,4.3,7000,0.0,1.0
2003-11-14,4.05,4.4,4.05,4.06,4600,4.05,4.4,4.05,4.06,4600,0.0,1.0
2003-11-17,4.05,4.05,3.95,4.0,8400,4.05,4.05,3.95,4.0,8400,0.0,1.0
2003-11-18,3.8,4.35,3.8,4.15,7500,3.8,4.35,3.8,4.15,7500,0.0,1.0
2003-11-19,3.5,3.8,3.25,3.7,10000,3.5,3.8,3.25,3.7,10000,0.0,1.0
2003-11-20,3.78,3.8,3.6,3.6,3900,3.78,3.8,3.6,3.6,3900,0.0,1.0
2003-11-21,3.18,3.98,2.9,3.88,22400,3.18,3.98,2.9,3.88,22400,0.0,1.0
2003-11-24,3.13,3.15,2.8,3.1,11000,3.13,3.15,2.8,3.1,11000,0.0,1.0
2003-11-25,3.14,3.14,2.92,2.92,2000,3.14,3.14,2.92,2.92,2000,0.0,1.0
2003-11-26,3.14,3.14,3.14,3.14,0,3.14,3.14,3.14,3.14,0,0.0,1.0
2003-11-28,3.15,3.15,3.14,3.14,1000,3.15,3.15,3.14,3.14,1000,0.0,1.0
2003-12-01,2.85,3.14,2.8,3.0,5300,2.85,3.14,2.8,3.0,5300,0.0,1.0
2003-12-02,3.15,3.15,3.12,3.15,7000,3.15,3.15,3.12,3.15,7000,0.0,1.0
2003-12-03,3.0,3.15,3.0,3.05,1500,3.0,3.15,3.0,3.05,1500,0.0,1.0
2003-12-04,2.79,3.0,2.6,3.0,5200,2.79,3.0,2.6,3.0,5200,0.0,1.0
2003-12-05,2.68,2.78,2.68,2.78,4100,2.68,2.78,2.68,2.78,4100,0.0,1.0
2003-12-08,2.9,3.0,2.7,2.72,3300,2.9,3.0,2.7,2.72,3300,0.0,1.0
2003-12-09,2.7,3.0,2.7,2.99,3200,2.7,3.0,2.7,2.99,3200,0.0,1.0
2003-12-10,2.7,2.75,2.6,2.75,2900,2.7,2.75,2.6,2.75,2900,0.0,1.0
2003-12-11,2.6,2.75,2.6,2.61,800,2.6,2.75,2.6,2.61,800,0.0,1.0
2003-12-12,2.75,2.75,2.62,2.62,300,2.75,2.75,2.62,2.62,300,0.0,1.0
2003-12-15,2.85,2.85,2.74,2.75,900,2.85,2.85,2.74,2.75,900,0.0,1.0
2003-12-16,2.75,2.75,2.5,2.5,7700,2.75,2.75,2.5,2.5,7700,0.0,1.0
2003-12-17,4.05,4.05,2.8,2.8,33100,4.05,4.05,2.8,2.8,33100,0.0,1.0
2003-12-18,4.9,5.0,4.0,4.0,56800,4.9,5.0,4.0,4.0,56800,0.0,1.0
2003-12-19,4.4,5.29,4.4,4.98,40800,4.4,5.29,4.4,4.98,40800,0.0,1.0
2003-12-22,4.1,4.4,4.0,4.3,8000,4.1,4.4,4.0,4.3,8000,0.0,1.0
2003-12-23,3.75,4.2,3.7,4.0,9300,3.75,4.2,3.7,4.0,9300,0.0,1.0
2003-12-24,3.65,3.65,3.65,3.65,300,3.65,3.65,3.65,3.65,300,0.0,1.0
2003-12-26,3.7,3.95,3.5,3.9,7300,3.7,3.95,3.5,3.9,7300,0.0,1.0
2003-12-29,3.94,3.98,3.55,3.55,7100,3.94,3.98,3.55,3.55,7100,0.0,1.0
2003-12-30,3.96,4.75,3.9,4.0,13200,3.96,4.75,3.9,4.0,13200,0.0,1.0
2003-12-31,4.1,4.43,4.1,4.15,1400,4.1,4.43,4.1,4.15,1400,0.0,1.0
2004-01-02,4.48,4.48,4.15,4.3,3400,4.48,4.48,4.15,4.3,3400,0.0,1.0
2004-01-05,4.15,4.48,4.01,4.35,9100,4.15,4.48,4.01,4.35,9100,0.0,1.0
2004-01-06,4.17,4.4,4.16,4.25,8800,4.17,4.4,4.16,4.25,8800,0.0,1.0
2004-01-07,5.05,5.15,4.25,4.4,47400,5.05,5.15,4.25,4.4,47400,0.0,1.0
2004-01-08,5.15,5.25,5.07,5.15,10800,5.15,5.25,5.07,5.15,10800,0.0,1.0
2004-01-09,5.39,5.45,4.9,5.15,20800,5.39,5.45,4.9,5.15,20800,0.0,1.0
2004-01-12,3.9,5.25,3.8,5.25,88900,3.9,5.25,3.8,5.25,88900,0.0,1.0
2004-01-13,4.12,4.35,4.05,4.05,24200,4.12,4.35,4.05,4.05,24200,0.0,1.0
2004-01-14,4.1,4.28,4.0,4.05,6200,4.1,4.28,4.0,4.05,6200,0.0,1.0
2004-01-15,4.03,4.2,4.02,4.2,2400,4.03,4.2,4.02,4.2,2400,0.0,1.0
2004-01-16,4.03,4.05,4.02,4.02,4100,4.03,4.05,4.02,4.02,4100,0.0,1.0
2004-01-20,3.85,4.02,3.85,4.02,5300,3.85,4.02,3.85,4.02,5300,0.0,1.0
2004-01-21,3.89,4.0,3.8,3.82,8500,3.89,4.0,3.8,3.82,8500,0.0,1.0
2004-01-22,3.95,3.95,3.8,3.85,4100,3.95,3.95,3.8,3.85,4100,0.0,1.0
2004-01-23,4.1,4.1,3.8,3.85,8500,4.1,4.1,3.8,3.85,8500,0.0,1.0
2004-01-26,4.2,4.2,4.1,4.1,1600,4.2,4.2,4.1,4.1,1600,0.0,1.0
2004-01-27,3.9,4.09,3.9,4.09,4500,3.9,4.09,3.9,4.09,4500,0.0,1.0
2004-01-28,4.0,4.18,4.0,4.1,5100,4.0,4.18,4.0,4.1,5100,0.0,1.0
2004-01-29,4.0,4.05,4.0,4.05,800,4.0,4.05,4.0,4.05,800,0.0,1.0
2004-01-30,4.0,4.0,4.0,4.0,1200,4.0,4.0,4.0,4.0,1200,0.0,1.0
2004-02-02,3.94,3.95,3.94,3.95,2000,3.94,3.95,3.94,3.95,2000,0.0,1.0
2004-02-03,3.85,3.95,3.85,3.87,2900,3.85,3.95,3.85,3.87,2900,0.0,1.0
2004-02-04,3.8,3.95,3.76,3.76,2500,3.8,3.95,3.76,3.76,2500,0.0,1.0
2004-02-05,3.7,3.75,3.7,3.75,200,3.7,3.75,3.7,3.75,200,0.0,1.0
2004-02-06,3.74,3.74,3.74,3.74,400,3.74,3.74,3.74,3.74,400,0.0,1.0
2004-02-09,3.73,3.83,3.73,3.83,400,3.73,3.83,3.73,3.83,400,0.0,1.0
2004-02-10,3.72,3.72,3.72,3.72,400,3.72,3.72,3.72,3.72,400,0.0,1.0
2004-02-11,3.78,3.78,3.72,3.72,700,3.78,3.78,3.72,3.72,700,0.0,1.0
2004-02-12,3.78,3.78,3.78,3.78,0,3.78,3.78,3.78,3.78,0,0.0,1.0
2004-02-13,3.85,3.85,3.85,3.85,100,3.85,3.85,3.85,3.85,100,0.0,1.0
2004-02-17,3.93,4.18,3.8,3.8,4700,3.93,4.18,3.8,3.8,4700,0.0,1.0
2004-02-18,4.0,4.0,3.85,3.85,2100,4.0,4.0,3.85,3.85,2100,0.0,1.0
2004-02-19,3.9,4.05,3.8,4.0,5100,3.9,4.05,3.8,4.0,5100,0.0,1.0
2004-02-20,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2004-02-23,3.75,3.75,3.75,3.75,300,3.75,3.75,3.75,3.75,300,0.0,1.0
2004-02-24,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2004-02-25,3.75,3.75,3.72,3.72,6500,3.75,3.75,3.72,3.72,6500,0.0,1.0
2004-02-26,3.75,3.75,3.75,3.75,1000,3.75,3.75,3.75,3.75,1000,0.0,1.0
2004-02-27,4.15,4.15,3.72,3.72,3700,4.15,4.15,3.72,3.72,3700,0.0,1.0
2004-03-01,4.25,4.65,3.85,4.15,16600,4.25,4.65,3.85,4.15,16600,0.0,1.0
2004-03-02,3.9,4.3,3.9,4.3,5000,3.9,4.3,3.9,4.3,5000,0.0,1.0
2004-03-03,4.15,4.15,4.05,4.05,3200,4.15,4.15,4.05,4.05,3200,0.0,1.0
2004-03-04,3.95,4.3,3.95,4.3,2700,3.95,4.3,3.95,4.3,2700,0.0,1.0
2004-03-05,4.1,4.1,4.05,4.05,3300,4.1,4.1,4.05,4.05,3300,0.0,1.0
2004-03-08,4.11,4.25,4.11,4.25,3600,4.11,4.25,4.11,4.25,3600,0.0,1.0
2004-03-09,4.05,4.07,4.05,4.07,1100,4.05,4.07,4.05,4.07,1100,0.0,1.0
2004-03-10,4.0,4.0,3.8,3.8,1000,4.0,4.0,3.8,3.8,1000,0.0,1.0
2004-03-11,3.85,3.95,3.8,3.9,2400,3.85,3.95,3.8,3.9,2400,0.0,1.0
2004-03-12,3.72,3.85,3.72,3.85,6100,3.72,3.85,3.72,3.85,6100,0.0,1.0
2004-03-15,3.62,3.73,3.6,3.72,10300,3.62,3.73,3.6,3.72,10300,0.0,1.0
2004-03-16,3.73,3.73,3.73,3.73,100,3.73,3.73,3.73,3.73,100,0.0,1.0
2004-03-17,3.75,3.75,3.74,3.74,1200,3.75,3.75,3.74,3.74,1200,0.0,1.0
2004-03-18,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2004-03-19,3.73,3.73,3.73,3.73,200,3.73,3.73,3.73,3.73,200,0.0,1.0
2004-03-22,3.45,3.6,3.45,3.6,2000,3.45,3.6,3.45,3.6,2000,0.0,1.0
2004-03-23,3.95,3.97,3.75,3.75,3400,3.95,3.97,3.75,3.75,3400,0.0,1.0
2004-03-24,3.8,3.85,3.8,3.85,300,3.8,3.85,3.8,3.85,300,0.0,1.0
2004-03-25,3.75,3.75,3.75,3.75,1000,3.75,3.75,3.75,3.75,1000,0.0,1.0
2004-03-26,3.75,3.75,3.5,3.7,6600,3.75,3.75,3.5,3.7,6600,0.0,1.0
2004-03-29,3.95,3.95,3.95,3.95,100,3.95,3.95,3.95,3.95,100,0.0,1.0
2004-03-30,3.8,3.89,3.8,3.89,500,3.8,3.89,3.8,3.89,500,0.0,1.0
2004-03-31,3.82,3.82,3.8,3.8,900,3.82,3.82,3.8,3.8,900,0.0,1.0
2004-04-01,3.74,3.74,3.5,3.5,2000,3.74,3.74,3.5,3.5,2000,0.0,1.0
2004-04-02,3.98,3.98,3.75,3.75,16600,3.98,3.98,3.75,3.75,16600,0.0,1.0
2004-04-05,3.72,4.05,3.7,4.05,3000,3.72,4.05,3.7,4.05,3000,0.0,1.0
2004-04-06,3.71,3.71,3.71,3.71,400,3.71,3.71,3.71,3.71,400,0.0,1.0
2004-04-07,3.71,3.71,3.71,3.71,1200,3.71,3.71,3.71,3.71,1200,0.0,1.0
2004-04-08,3.72,3.72,3.71,3.71,2000,3.72,3.72,3.71,3.71,2000,0.0,1.0
2004-04-12,3.72,3.72,3.72,3.72,500,3.72,3.72,3.72,3.72,500,0.0,1.0
2004-04-13,3.71,3.71,3.71,3.71,400,3.71,3.71,3.71,3.71,400,0.0,1.0
2004-04-14,3.56,3.56,3.55,3.55,1000,3.56,3.56,3.55,3.55,1000,0.0,1.0
2004-04-15,3.75,4.1,3.62,3.62,13600,3.75,4.1,3.62,3.62,13600,0.0,1.0
2004-04-16,3.7,3.9,3.7,3.9,2600,3.7,3.9,3.7,3.9,2600,0.0,1.0
2004-04-19,3.62,3.62,3.62,3.62,1300,3.62,3.62,3.62,3.62,1300,0.0,1.0
2004-04-20,3.65,3.65,3.65,3.65,100,3.65,3.65,3.65,3.65,100,0.0,1.0
2004-04-21,3.65,3.65,3.65,3.65,0,3.65,3.65,3.65,3.65,0,0.0,1.0
2004-04-22,3.5,3.85,3.5,3.85,3000,3.5,3.85,3.5,3.85,3000,0.0,1.0
2004-04-23,3.4,3.5,3.4,3.5,900,3.4,3.5,3.4,3.5,900,0.0,1.0
2004-04-26,3.4,3.4,3.4,3.4,1000,3.4,3.4,3.4,3.4,1000,0.0,1.0
2004-04-27,3.4,3.4,3.4,3.4,0,3.4,3.4,3.4,3.4,0,0.0,1.0
2004-04-28,3.4,3.4,3.4,3.4,0,3.4,3.4,3.4,3.4,0,0.0,1.0
2004-04-29,2.9,3.1,2.75,3.0,13500,2.9,3.1,2.75,3.0,13500,0.0,1.0
2004-04-30,3.0,3.0,2.9,2.95,6200,3.0,3.0,2.9,2.95,6200,0.0,1.0
2004-05-03,3.04,3.04,3.04,3.04,300,3.04,3.04,3.04,3.04,300,0.0,1.0
2004-05-04,3.2,3.2,3.1,3.1,1100,3.2,3.2,3.1,3.1,1100,0.0,1.0
2004-05-05,3.0,3.23,3.0,3.23,1300,3.0,3.23,3.0,3.23,1300,0.0,1.0
2004-05-06,3.25,3.25,3.15,3.15,200,3.25,3.25,3.15,3.15,200,0.0,1.0
2004-05-07,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2004-05-10,3.04,3.05,2.85,3.05,2600,3.04,3.05,2.85,3.05,2600,0.0,1.0
2004-05-11,3.19,3.19,3.19,3.19,500,3.19,3.19,3.19,3.19,500,0.0,1.0
2004-05-12,3.05,3.05,2.8,2.9,3700,3.05,3.05,2.8,2.9,3700,0.0,1.0
2004-05-13,3.0,3.0,3.0,3.0,1000,3.0,3.0,3.0,3.0,1000,0.0,1.0
2004-05-14,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2004-05-17,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2004-05-18,2.95,2.95,2.95,2.95,200,2.95,2.95,2.95,2.95,200,0.0,1.0
2004-05-19,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2004-05-20,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2004-05-21,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2004-05-24,3.03,3.03,2.99,2.99,300,3.03,3.03,2.99,2.99,300,0.0,1.0
2004-05-25,2.89,2.89,2.82,2.82,700,2.89,2.89,2.82,2.82,700,0.0,1.0
2004-05-26,2.89,2.89,2.89,2.89,0,2.89,2.89,2.89,2.89,0,0.0,1.0
2004-05-27,2.85,3.0,2.85,2.85,2100,2.85,3.0,2.85,2.85,2100,0.0,1.0
2004-05-28,2.99,3.0,2.99,3.0,1000,2.99,3.0,2.99,3.0,1000,0.0,1.0
2004-06-01,2.8,2.8,2.8,2.8,500,2.8,2.8,2.8,2.8,500,0.0,1.0
2004-06-02,3.0,3.0,2.8,2.8,200,3.0,3.0,2.8,2.8,200,0.0,1.0
2004-06-03,2.88,2.88,2.75,2.75,5400,2.88,2.88,2.75,2.75,5400,0.0,1.0
2004-06-04,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
2004-06-07,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
2004-06-08,3.04,3.1,3.0,3.0,2700,3.04,3.1,3.0,3.0,2700,0.0,1.0
2004-06-09,2.95,2.95,2.75,2.75,2200,2.95,2.95,2.75,2.75,2200,0.0,1.0
2004-06-10,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2004-06-14,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2004-06-15,2.87,2.87,2.87,2.87,100,2.87,2.87,2.87,2.87,100,0.0,1.0
2004-06-16,2.82,2.82,2.82,2.82,100,2.82,2.82,2.82,2.82,100,0.0,1.0
2004-06-17,2.87,2.95,2.87,2.9,900,2.87,2.95,2.87,2.9,900,0.0,1.0
2004-06-18,2.85,2.85,2.85,2.85,800,2.85,2.85,2.85,2.85,800,0.0,1.0
2004-06-21,3.15,3.25,2.65,2.65,16300,3.15,3.25,2.65,2.65,16300,0.0,1.0
2004-06-22,3.19,3.2,3.09,3.09,4600,3.19,3.2,3.09,3.09,4600,0.0,1.0
2004-06-23,3.6,3.69,3.1,3.1,7600,3.6,3.69,3.1,3.1,7600,0.0,1.0
2004-06-24,3.6,3.6,3.6,3.6,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2004-06-25,3.6,3.6,3.6,3.6,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2004-06-28,3.6,3.6,3.6,3.6,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2004-06-29,3.88,4.05,3.6,3.6,10800,3.88,4.05,3.6,3.6,10800,0.0,1.0
2004-06-30,3.75,3.98,3.75,3.98,1600,3.75,3.98,3.75,3.98,1600,0.0,1.0
2004-07-01,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2004-07-02,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2004-07-06,3.55,3.6515,3.5015,3.6515,1500,3.55,3.6515,3.5015,3.6515,1500,0.0,1.0
2004-07-07,3.55,3.55,3.55,3.55,0,3.55,3.55,3.55,3.55,0,0.0,1.0
2004-07-08,3.55,3.55,3.55,3.55,0,3.55,3.55,3.55,3.55,0,0.0,1.0
2004-07-09,3.5,3.5,3.5,3.5,300,3.5,3.5,3.5,3.5,300,0.0,1.0
2004-07-12,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2004-07-13,3.55,3.65,3.55,3.6,1200,3.55,3.65,3.55,3.6,1200,0.0,1.0
2004-07-14,3.47,3.52,3.47,3.52,500,3.47,3.52,3.47,3.52,500,0.0,1.0
2004-07-15,3.47,3.47,3.47,3.47,0,3.47,3.47,3.47,3.47,0,0.0,1.0
2004-07-16,3.47,3.47,3.47,3.47,0,3.47,3.47,3.47,3.47,0,0.0,1.0
2004-07-19,3.47,3.47,3.47,3.47,0,3.47,3.47,3.47,3.47,0,0.0,1.0
2004-07-20,3.3,3.36,3.3,3.36,1000,3.3,3.36,3.3,3.36,1000,0.0,1.0
2004-07-21,3.25,3.25,3.25,3.25,300,3.25,3.25,3.25,3.25,300,0.0,1.0
2004-07-22,3.25,3.25,3.25,3.25,500,3.25,3.25,3.25,3.25,500,0.0,1.0
2004-07-23,3.25,3.25,3.25,3.25,200,3.25,3.25,3.25,3.25,200,0.0,1.0
2004-07-26,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2004-07-27,3.65,4.0,3.35,4.0,6800,3.65,4.0,3.35,4.0,6800,0.0,1.0
2004-07-28,3.52,3.6,3.52,3.6,1000,3.52,3.6,3.52,3.6,1000,0.0,1.0
2004-07-29,3.52,3.52,3.52,3.52,0,3.52,3.52,3.52,3.52,0,0.0,1.0
2004-07-30,3.52,3.52,3.52,3.52,0,3.52,3.52,3.52,3.52,0,0.0,1.0
2004-08-02,3.6,3.6,3.52,3.52,600,3.6,3.6,3.52,3.52,600,0.0,1.0
2004-08-03,3.65,3.65,3.65,3.65,400,3.65,3.65,3.65,3.65,400,0.0,1.0
2004-08-04,3.64,3.64,3.64,3.64,400,3.64,3.64,3.64,3.64,400,0.0,1.0
2004-08-05,3.64,3.64,3.64,3.64,0,3.64,3.64,3.64,3.64,0,0.0,1.0
2004-08-06,3.64,3.64,3.64,3.64,0,3.64,3.64,3.64,3.64,0,0.0,1.0
2004-08-09,3.66,3.66,3.66,3.66,200,3.66,3.66,3.66,3.66,200,0.0,1.0
2004-08-10,3.66,3.66,3.66,3.66,0,3.66,3.66,3.66,3.66,0,0.0,1.0
2004-08-11,3.56,3.6,3.56,3.6,300,3.56,3.6,3.56,3.6,300,0.0,1.0
2004-08-12,3.48,3.48,3.48,3.48,300,3.48,3.48,3.48,3.48,300,0.0,1.0
2004-08-13,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2004-08-16,3.47,3.47,3.47,3.47,200,3.47,3.47,3.47,3.47,200,0.0,1.0
2004-08-17,3.25,3.4,3.25,3.4,500,3.25,3.4,3.25,3.4,500,0.0,1.0
2004-08-18,3.35,3.35,3.35,3.35,300,3.35,3.35,3.35,3.35,300,0.0,1.0
2004-08-19,3.5,3.5,3.25,3.3,9100,3.5,3.5,3.25,3.3,9100,0.0,1.0
2004-08-20,3.47,3.47,3.47,3.47,1400,3.47,3.47,3.47,3.47,1400,0.0,1.0
2004-08-23,3.3,3.4,3.2,3.4,5800,3.3,3.4,3.2,3.4,5800,0.0,1.0
2004-08-24,3.17,3.35,3.0,3.25,7800,3.17,3.35,3.0,3.25,7800,0.0,1.0
2004-08-25,3.6,3.6,3.2,3.2,3500,3.6,3.6,3.2,3.2,3500,0.0,1.0
2004-08-26,3.59,3.59,3.58,3.58,500,3.59,3.59,3.58,3.58,500,0.0,1.0
2004-08-27,3.59,3.59,3.59,3.59,0,3.59,3.59,3.59,3.59,0,0.0,1.0
2004-08-30,3.59,3.59,3.59,3.59,0,3.59,3.59,3.59,3.59,0,0.0,1.0
2004-08-31,3.44,3.52,3.44,3.52,700,3.44,3.52,3.44,3.52,700,0.0,1.0
2004-09-01,3.44,3.44,3.44,3.44,0,3.44,3.44,3.44,3.44,0,0.0,1.0
2004-09-02,3.35,3.45,3.35,3.4,3100,3.35,3.45,3.35,3.4,3100,0.0,1.0
2004-09-03,3.35,3.35,3.35,3.35,0,3.35,3.35,3.35,3.35,0,0.0,1.0
2004-09-07,3.35,3.35,3.35,3.35,0,3.35,3.35,3.35,3.35,0,0.0,1.0
2004-09-08,3.5,3.55,3.4,3.4,1300,3.5,3.55,3.4,3.4,1300,0.0,1.0
2004-09-09,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2004-09-10,3.69,3.69,3.65,3.65,1500,3.69,3.69,3.65,3.65,1500,0.0,1.0
2004-09-13,3.69,3.8,3.69,3.78,1100,3.69,3.8,3.69,3.78,1100,0.0,1.0
2004-09-14,3.69,3.69,3.69,3.69,0,3.69,3.69,3.69,3.69,0,0.0,1.0
2004-09-15,3.74,3.75,3.74,3.75,400,3.74,3.75,3.74,3.75,400,0.0,1.0
2004-09-16,3.69,3.69,3.69,3.69,200,3.69,3.69,3.69,3.69,200,0.0,1.0
2004-09-17,3.69,3.69,3.69,3.69,0,3.69,3.69,3.69,3.69,0,0.0,1.0
2004-09-20,3.69,3.69,3.69,3.69,0,3.69,3.69,3.69,3.69,0,0.0,1.0
2004-09-21,3.72,3.72,3.72,3.72,100,3.72,3.72,3.72,3.72,100,0.0,1.0
2004-09-22,3.72,3.72,3.72,3.72,0,3.72,3.72,3.72,3.72,0,0.0,1.0
2004-09-23,3.55,3.55,3.55,3.55,2000,3.55,3.55,3.55,3.55,2000,0.0,1.0
2004-09-24,3.6,3.6,3.4,3.55,1000,3.6,3.6,3.4,3.55,1000,0.0,1.0
2004-09-27,3.6,3.6,3.6,3.6,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2004-09-28,3.69,3.69,3.5,3.5,200,3.69,3.69,3.5,3.5,200,0.0,1.0
2004-09-29,3.69,3.69,3.69,3.69,0,3.69,3.69,3.69,3.69,0,0.0,1.0
2004-09-30,3.69,3.69,3.69,3.69,0,3.69,3.69,3.69,3.69,0,0.0,1.0
2004-10-01,3.55,3.55,3.55,3.55,400,3.55,3.55,3.55,3.55,400,0.0,1.0
2004-10-04,3.55,3.55,3.55,3.55,0,3.55,3.55,3.55,3.55,0,0.0,1.0
2004-10-05,3.52,3.52,3.46,3.46,400,3.52,3.52,3.46,3.46,400,0.0,1.0
2004-10-06,3.52,3.52,3.52,3.52,0,3.52,3.52,3.52,3.52,0,0.0,1.0
2004-10-07,3.52,3.52,3.52,3.52,0,3.52,3.52,3.52,3.52,0,0.0,1.0
2004-10-08,3.68,3.68,3.68,3.68,500,3.68,3.68,3.68,3.68,500,0.0,1.0
2004-10-11,3.61,3.61,3.61,3.61,200,3.61,3.61,3.61,3.61,200,0.0,1.0
2004-10-12,3.58,3.6,3.32,3.6,1600,3.58,3.6,3.32,3.6,1600,0.0,1.0
2004-10-13,3.58,3.58,3.58,3.58,0,3.58,3.58,3.58,3.58,0,0.0,1.0
2004-10-14,3.58,3.58,3.58,3.58,0,3.58,3.58,3.58,3.58,0,0.0,1.0
2004-10-15,3.5,3.5,3.5,3.5,200,3.5,3.5,3.5,3.5,200,0.0,1.0
2004-10-18,3.25,3.4,3.25,3.4,2500,3.25,3.4,3.25,3.4,2500,0.0,1.0
2004-10-19,3.05,3.1,3.05,3.1,2500,3.05,3.1,3.05,3.1,2500,0.0,1.0
2004-10-20,3.0,3.2,3.0,3.05,6400,3.0,3.2,3.0,3.05,6400,0.0,1.0
2004-10-21,3.25,3.25,3.14,3.14,2600,3.25,3.25,3.14,3.14,2600,0.0,1.0
2004-10-22,3.5,3.5,3.35,3.35,7800,3.5,3.5,3.35,3.35,7800,0.0,1.0
2004-10-25,3.3,3.4,3.3,3.4,1400,3.3,3.4,3.3,3.4,1400,0.0,1.0
2004-10-26,3.15,3.2,3.15,3.2,600,3.15,3.2,3.15,3.2,600,0.0,1.0
2004-10-27,3.2,3.5,3.2,3.25,1500,3.2,3.5,3.2,3.25,1500,0.0,1.0
2004-10-28,3.37,3.37,3.34,3.35,700,3.37,3.37,3.34,3.35,700,0.0,1.0
2004-10-29,3.37,3.37,3.37,3.37,0,3.37,3.37,3.37,3.37,0,0.0,1.0
2004-11-01,3.15,3.3,3.0,3.3,6700,3.15,3.3,3.0,3.3,6700,0.0,1.0
2004-11-02,3.17,3.17,3.17,3.17,300,3.17,3.17,3.17,3.17,300,0.0,1.0
2004-11-03,3.17,3.17,3.17,3.17,0,3.17,3.17,3.17,3.17,0,0.0,1.0
2004-11-04,3.17,3.17,3.17,3.17,0,3.17,3.17,3.17,3.17,0,0.0,1.0
2004-11-05,3.25,3.25,3.18,3.18,2000,3.25,3.25,3.18,3.18,2000,0.0,1.0
2004-11-08,3.3,3.35,3.3,3.35,300,3.3,3.35,3.3,3.35,300,0.0,1.0
2004-11-09,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2004-11-10,3.58,3.6,3.33,3.4,2300,3.58,3.6,3.33,3.4,2300,0.0,1.0
2004-11-11,3.38,3.59,3.37,3.59,3100,3.38,3.59,3.37,3.59,3100,0.0,1.0
2004-11-12,3.3,3.3,3.3,3.3,700,3.3,3.3,3.3,3.3,700,0.0,1.0
2004-11-15,3.33,3.33,3.33,3.33,100,3.33,3.33,3.33,3.33,100,0.0,1.0
2004-11-16,3.33,3.33,3.33,3.33,0,3.33,3.33,3.33,3.33,0,0.0,1.0
2004-11-17,3.4,3.4,3.4,3.4,300,3.4,3.4,3.4,3.4,300,0.0,1.0
2004-11-18,3.65,3.65,3.56,3.56,500,3.65,3.65,3.56,3.56,500,0.0,1.0
2004-11-19,3.58,3.74,3.58,3.72,1800,3.58,3.74,3.58,3.72,1800,0.0,1.0
2004-11-22,3.58,3.58,3.58,3.58,0,3.58,3.58,3.58,3.58,0,0.0,1.0
2004-11-23,3.5,3.55,3.5,3.55,1700,3.5,3.55,3.5,3.55,1700,0.0,1.0
2004-11-24,3.32,3.5,3.32,3.5,1700,3.32,3.5,3.32,3.5,1700,0.0,1.0
2004-11-26,3.32,3.32,3.32,3.32,0,3.32,3.32,3.32,3.32,0,0.0,1.0
2004-11-29,3.32,3.47,3.32,3.47,300,3.32,3.47,3.32,3.47,300,0.0,1.0
2004-11-30,3.32,3.32,3.32,3.32,0,3.32,3.32,3.32,3.32,0,0.0,1.0
2004-12-01,3.5,3.74,3.21,3.21,5300,3.5,3.74,3.21,3.21,5300,0.0,1.0
2004-12-02,3.2,3.38,3.2,3.2,2300,3.2,3.38,3.2,3.2,2300,0.0,1.0
2004-12-03,3.55,3.55,3.2,3.2,12800,3.55,3.55,3.2,3.2,12800,0.0,1.0
2004-12-06,3.5,3.65,3.5,3.65,1500,3.5,3.65,3.5,3.65,1500,0.0,1.0
2004-12-07,3.6,3.6,3.6,3.6,200,3.6,3.6,3.6,3.6,200,0.0,1.0
2004-12-08,3.51,3.62,3.51,3.62,600,3.51,3.62,3.51,3.62,600,0.0,1.0
2004-12-09,3.75,3.75,3.52,3.52,7800,3.75,3.75,3.52,3.52,7800,0.0,1.0
2004-12-10,3.8,3.8,3.75,3.75,1800,3.8,3.8,3.75,3.75,1800,0.0,1.0
2004-12-13,3.71,3.71,3.71,3.71,200,3.71,3.71,3.71,3.71,200,0.0,1.0
2004-12-14,3.65,3.66,3.65,3.66,300,3.65,3.66,3.65,3.66,300,0.0,1.0
2004-12-15,3.46,3.57,3.46,3.57,2800,3.46,3.57,3.46,3.57,2800,0.0,1.0
2004-12-16,3.46,3.46,3.46,3.46,0,3.46,3.46,3.46,3.46,0,0.0,1.0
2004-12-17,3.46,3.46,3.46,3.46,0,3.46,3.46,3.46,3.46,0,0.0,1.0
2004-12-20,3.46,3.46,3.46,3.46,100,3.46,3.46,3.46,3.46,100,0.0,1.0
2004-12-21,3.22,3.42,3.22,3.42,6700,3.22,3.42,3.22,3.42,6700,0.0,1.0
2004-12-22,3.4,3.4,3.32,3.32,1800,3.4,3.4,3.32,3.32,1800,0.0,1.0
2004-12-23,3.3,3.4,3.3,3.4,2000,3.3,3.4,3.3,3.4,2000,0.0,1.0
2004-12-27,3.5,3.5,3.23,3.23,800,3.5,3.5,3.23,3.23,800,0.0,1.0
2004-12-28,3.2,3.45,3.2,3.45,3700,3.2,3.45,3.2,3.45,3700,0.0,1.0
2004-12-29,3.66,3.85,3.58,3.58,13900,3.66,3.85,3.58,3.58,13900,0.0,1.0
2004-12-30,4.4,5.56,3.82,3.82,92900,4.4,5.56,3.82,3.82,92900,0.0,1.0
2004-12-31,4.73,4.73,4.02,4.25,48400,4.73,4.73,4.02,4.25,48400,0.0,1.0
2005-01-03,4.5,4.73,4.5,4.73,20900,4.5,4.73,4.5,4.73,20900,0.0,1.0
2005-01-04,4.27,4.42,4.07,4.42,17800,4.27,4.42,4.07,4.42,17800,0.0,1.0
2005-01-05,3.79,4.3,3.65,4.3,7900,3.79,4.3,3.65,4.3,7900,0.0,1.0
2005-01-06,3.66,3.7,3.66,3.66,1500,3.66,3.7,3.66,3.66,1500,0.0,1.0
2005-01-07,4.09,4.1,3.66,3.66,4400,4.09,4.1,3.66,3.66,4400,0.0,1.0
2005-01-10,4.5,4.5,4.101,4.16,5200,4.5,4.5,4.101,4.16,5200,0.0,1.0
2005-01-11,3.84,4.42,3.84,4.42,3200,3.84,4.42,3.84,4.42,3200,0.0,1.0
2005-01-12,4.05,4.46,4.05,4.2,8200,4.05,4.46,4.05,4.2,8200,0.0,1.0
2005-01-13,4.12,4.12,4.0,4.0,400,4.12,4.12,4.0,4.0,400,0.0,1.0
2005-01-14,4.33,4.5,4.25,4.25,6800,4.33,4.5,4.25,4.25,6800,0.0,1.0
2005-01-18,4.31,4.35,4.31,4.35,1100,4.31,4.35,4.31,4.35,1100,0.0,1.0
2005-01-19,4.41,4.5,4.4,4.4,800,4.41,4.5,4.4,4.4,800,0.0,1.0
2005-01-20,4.41,4.41,4.41,4.41,0,4.41,4.41,4.41,4.41,0,0.0,1.0
2005-01-21,4.41,4.41,4.41,4.41,800,4.41,4.41,4.41,4.41,800,0.0,1.0
2005-01-24,4.26,4.35,4.26,4.35,1200,4.26,4.35,4.26,4.35,1200,0.0,1.0
2005-01-25,4.2,4.23,4.0,4.0,4500,4.2,4.23,4.0,4.0,4500,0.0,1.0
2005-01-26,4.1,4.15,4.0,4.0,3900,4.1,4.15,4.0,4.0,3900,0.0,1.0
2005-01-27,4.1,4.1,4.1,4.1,0,4.1,4.1,4.1,4.1,0,0.0,1.0
2005-01-28,4.1,4.1,4.1,4.1,200,4.1,4.1,4.1,4.1,200,0.0,1.0
2005-01-31,4.19,4.19,4.1,4.1,1400,4.19,4.19,4.1,4.1,1400,0.0,1.0
2005-02-01,4.15,4.15,4.01,4.05,6400,4.15,4.15,4.01,4.05,6400,0.0,1.0
2005-02-02,4.1,4.11,4.03,4.03,1600,4.1,4.11,4.03,4.03,1600,0.0,1.0
2005-02-03,4.04,4.04,4.04,4.04,1000,4.04,4.04,4.04,4.04,1000,0.0,1.0
2005-02-04,4.03,4.07,4.03,4.03,1700,4.03,4.07,4.03,4.03,1700,0.0,1.0
2005-02-07,4.26,4.28,4.13,4.13,5300,4.26,4.28,4.13,4.13,5300,0.0,1.0
2005-02-08,4.35,4.35,4.35,4.35,1800,4.35,4.35,4.35,4.35,1800,0.0,1.0
2005-02-09,4.15,4.27,4.15,4.27,1300,4.15,4.27,4.15,4.27,1300,0.0,1.0
2005-02-10,4.4,4.4,4.18,4.18,1200,4.4,4.4,4.18,4.18,1200,0.0,1.0
2005-02-11,4.4,4.4,4.4,4.4,0,4.4,4.4,4.4,4.4,0,0.0,1.0
2005-02-14,4.72,4.95,4.35,4.37,19600,4.72,4.95,4.35,4.37,19600,0.0,1.0
2005-02-15,4.65,4.71,4.57,4.7,7500,4.65,4.71,4.57,4.7,7500,0.0,1.0
2005-02-16,4.6,4.6,4.53,4.53,3800,4.6,4.6,4.53,4.53,3800,0.0,1.0
2005-02-17,4.31,4.56,4.31,4.56,5300,4.31,4.56,4.31,4.56,5300,0.0,1.0
2005-02-18,4.33,4.35,4.32,4.33,1500,4.33,4.35,4.32,4.33,1500,0.0,1.0
2005-02-22,4.3,4.35,4.29,4.35,4200,4.3,4.35,4.29,4.35,4200,0.0,1.0
2005-02-23,4.44,4.49,4.3,4.38,3100,4.44,4.49,4.3,4.38,3100,0.0,1.0
2005-02-24,4.38,4.4,4.35,4.4,3000,4.38,4.4,4.35,4.4,3000,0.0,1.0
2005-02-25,4.45,4.47,4.45,4.47,600,4.45,4.47,4.45,4.47,600,0.0,1.0
2005-02-28,4.37,4.45,4.37,4.45,1100,4.37,4.45,4.37,4.45,1100,0.0,1.0
2005-03-01,4.36,4.37,4.28,4.28,1000,4.36,4.37,4.28,4.28,1000,0.0,1.0
2005-03-02,4.42,4.45,4.4,4.4,800,4.42,4.45,4.4,4.4,800,0.0,1.0
2005-03-03,4.25,4.39,4.25,4.39,4600,4.25,4.39,4.25,4.39,4600,0.0,1.0
2005-03-04,4.31,4.33,4.29,4.3,2100,4.31,4.33,4.29,4.3,2100,0.0,1.0
2005-03-07,4.69,4.69,4.39,4.39,17600,4.69,4.69,4.39,4.39,17600,0.0,1.0
2005-03-08,4.44,4.66,4.42,4.65,9300,4.44,4.66,4.42,4.65,9300,0.0,1.0
2005-03-09,4.44,4.44,4.44,4.44,0,4.44,4.44,4.44,4.44,0,0.0,1.0
2005-03-10,4.48,4.49,4.3,4.49,3800,4.48,4.49,4.3,4.49,3800,0.0,1.0
2005-03-11,4.44,4.45,4.44,4.45,800,4.44,4.45,4.44,4.45,800,0.0,1.0
2005-03-14,4.45,4.45,4.45,4.45,100,4.45,4.45,4.45,4.45,100,0.0,1.0
2005-03-15,4.51,4.51,4.48,4.48,4300,4.51,4.51,4.48,4.48,4300,0.0,1.0
2005-03-16,4.58,4.58,4.5,4.5,1700,4.58,4.58,4.5,4.5,1700,0.0,1.0
2005-03-17,4.56,4.61,4.55,4.61,700,4.56,4.61,4.55,4.61,700,0.0,1.0
2005-03-18,4.75,4.9,4.65,4.65,34900,4.75,4.9,4.65,4.65,34900,0.0,1.0
2005-03-21,4.7,4.79,4.7,4.76,13200,4.7,4.79,4.7,4.76,13200,0.0,1.0
2005-03-22,4.85,4.85,4.71,4.71,1800,4.85,4.85,4.71,4.71,1800,0.0,1.0
2005-03-23,6.05,6.09,4.85,4.85,20600,6.05,6.09,4.85,4.85,20600,0.0,1.0
2005-03-24,5.94,6.35,5.89,6.2,22300,5.94,6.35,5.89,6.2,22300,0.0,1.0
2005-03-28,5.91,5.95,5.91,5.95,1700,5.91,5.95,5.91,5.95,1700,0.0,1.0
2005-03-29,5.81,5.88,5.81,5.85,3300,5.81,5.88,5.81,5.85,3300,0.0,1.0
2005-03-30,6.44,6.85,5.82,5.82,31900,6.44,6.85,5.82,5.82,31900,0.0,1.0
2005-03-31,6.05,6.48,6.05,6.35,7400,6.05,6.48,6.05,6.35,7400,0.0,1.0
2005-04-01,6.87,6.95,6.07,6.07,30900,6.87,6.95,6.07,6.07,30900,0.0,1.0
2005-04-04,7.8,8.14,6.95,6.95,30300,7.8,8.14,6.95,6.95,30300,0.0,1.0
2005-04-05,8.08,8.15,7.81,7.92,10600,8.08,8.15,7.81,7.92,10600,0.0,1.0
2005-04-06,7.1,8.14,6.53,8.12,42000,7.1,8.14,6.53,8.12,42000,0.0,1.0
2005-04-07,6.97,7.2,6.87,7.12,4700,6.97,7.2,6.87,7.12,4700,0.0,1.0
2005-04-08,6.4,6.5,6.35,6.5,12800,6.4,6.5,6.35,6.5,12800,0.0,1.0
2005-04-11,6.42,6.42,6.3,6.4,5300,6.42,6.42,6.3,6.4,5300,0.0,1.0
2005-04-12,6.15,6.32,6.15,6.32,2600,6.15,6.32,6.15,6.32,2600,0.0,1.0
2005-04-13,6.55,6.8,6.18,6.18,13200,6.55,6.8,6.18,6.18,13200,0.0,1.0
2005-04-14,6.59,6.65,6.59,6.65,4300,6.59,6.65,6.59,6.65,4300,0.0,1.0
2005-04-15,6.55,6.63,6.55,6.6,1400,6.55,6.63,6.55,6.6,1400,0.0,1.0
2005-04-18,6.32,6.56,6.32,6.56,3200,6.32,6.56,6.32,6.56,3200,0.0,1.0
2005-04-19,6.6,6.6,6.37,6.38,3100,6.6,6.6,6.37,6.38,3100,0.0,1.0
2005-04-20,6.53,6.65,6.5,6.6,10500,6.53,6.65,6.5,6.6,10500,0.0,1.0
2005-04-21,6.56,6.59,6.53,6.59,3200,6.56,6.59,6.53,6.59,3200,0.0,1.0
2005-04-22,6.51,6.55,6.45,6.45,7700,6.51,6.55,6.45,6.45,7700,0.0,1.0
2005-04-25,6.4,6.48,6.38,6.48,2500,6.4,6.48,6.38,6.48,2500,0.0,1.0
2005-04-26,5.99,6.39,5.99,6.36,6200,5.99,6.39,5.99,6.36,6200,0.0,1.0
2005-04-27,5.97,6.0,5.97,6.0,1700,5.97,6.0,5.97,6.0,1700,0.0,1.0
2005-04-28,5.8,5.9,5.8,5.9,800,5.8,5.9,5.8,5.9,800,0.0,1.0
2005-04-29,5.78,5.78,5.65,5.7,1300,5.78,5.78,5.65,5.7,1300,0.0,1.0
2005-05-02,5.82,5.85,5.78,5.78,2200,5.82,5.85,5.78,5.78,2200,0.0,1.0
2005-05-03,5.93,5.97,5.83,5.83,2300,5.93,5.97,5.83,5.83,2300,0.0,1.0
2005-05-04,5.9,5.9,5.9,5.9,1400,5.9,5.9,5.9,5.9,1400,0.0,1.0
2005-05-05,5.86,5.86,5.86,5.86,500,5.86,5.86,5.86,5.86,500,0.0,1.0
2005-05-06,5.85,5.85,5.76,5.76,2200,5.85,5.85,5.76,5.76,2200,0.0,1.0
2005-05-09,5.85,5.85,5.85,5.85,0,5.85,5.85,5.85,5.85,0,0.0,1.0
2005-05-10,5.82,5.85,5.8,5.8,2400,5.82,5.85,5.8,5.8,2400,0.0,1.0
2005-05-11,5.82,5.82,5.82,5.82,0,5.82,5.82,5.82,5.82,0,0.0,1.0
2005-05-12,5.77,5.78,5.71,5.75,3000,5.77,5.78,5.71,5.75,3000,0.0,1.0
2005-05-13,5.64,5.82,5.64,5.82,4600,5.64,5.82,5.64,5.82,4600,0.0,1.0
2005-05-16,5.5,5.62,5.5,5.62,2100,5.5,5.62,5.5,5.62,2100,0.0,1.0
2005-05-17,5.09,5.3,5.07,5.3,5400,5.09,5.3,5.07,5.3,5400,0.0,1.0
2005-05-18,5.17,5.18,5.15,5.15,1600,5.17,5.18,5.15,5.15,1600,0.0,1.0
2005-05-19,5.11,5.16,5.11,5.16,600,5.11,5.16,5.11,5.16,600,0.0,1.0
2005-05-20,5.05,5.05,5.02,5.02,500,5.05,5.05,5.02,5.02,500,0.0,1.0
2005-05-23,5.0,5.05,5.0,5.03,1000,5.0,5.05,5.0,5.03,1000,0.0,1.0
2005-05-24,4.87,5.03,4.85,4.93,2600,4.87,5.03,4.85,4.93,2600,0.0,1.0
2005-05-25,4.88,4.94,4.87,4.94,600,4.88,4.94,4.87,4.94,600,0.0,1.0
2005-05-26,5.04,5.04,4.95,4.95,1100,5.04,5.04,4.95,4.95,1100,0.0,1.0
2005-05-27,5.04,5.04,5.04,5.04,100,5.04,5.04,5.04,5.04,100,0.0,1.0
2005-05-31,5.05,5.05,4.95,5.0,1100,5.05,5.05,4.95,5.0,1100,0.0,1.0
2005-06-01,4.92,5.18,4.92,5.18,2000,4.92,5.18,4.92,5.18,2000,0.0,1.0
2005-06-02,4.8,4.83,4.78,4.83,1500,4.8,4.83,4.78,4.83,1500,0.0,1.0
2005-06-03,4.81,4.81,4.72,4.72,200,4.81,4.81,4.72,4.72,200,0.0,1.0
2005-06-06,4.74,4.75,4.73,4.75,300,4.74,4.75,4.73,4.75,300,0.0,1.0
2005-06-07,4.84,4.84,4.71,4.71,700,4.84,4.84,4.71,4.71,700,0.0,1.0
2005-06-08,4.76,4.76,4.76,4.76,300,4.76,4.76,4.76,4.76,300,0.0,1.0
2005-06-09,4.7,4.7,4.7,4.7,1000,4.7,4.7,4.7,4.7,1000,0.0,1.0
2005-06-10,4.7,4.7,4.7,4.7,0,4.7,4.7,4.7,4.7,0,0.0,1.0
2005-06-13,4.76,4.8,4.76,4.8,1500,4.76,4.8,4.76,4.8,1500,0.0,1.0
2005-06-14,4.76,4.76,4.76,4.76,0,4.76,4.76,4.76,4.76,0,0.0,1.0
2005-06-15,4.7,4.7,4.7,4.7,100,4.7,4.7,4.7,4.7,100,0.0,1.0
2005-06-16,4.75,4.75,4.75,4.75,100,4.75,4.75,4.75,4.75,100,0.0,1.0
2005-06-17,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2005-06-20,4.66,4.71,4.66,4.71,1300,4.66,4.71,4.66,4.71,1300,0.0,1.0
2005-06-21,4.97,5.19,4.68,4.68,17000,4.97,5.19,4.68,4.68,17000,0.0,1.0
2005-06-22,4.86,5.1,4.85,4.9,7600,4.86,5.1,4.85,4.9,7600,0.0,1.0
2005-06-23,4.8,4.99,4.6,4.9,4100,4.8,4.99,4.6,4.9,4100,0.0,1.0
2005-06-24,4.82,4.89,4.54,4.8,18500,4.82,4.89,4.54,4.8,18500,0.0,1.0
2005-06-27,4.87,4.92,4.7,4.87,9800,4.87,4.92,4.7,4.87,9800,0.0,1.0
2005-06-28,4.67,4.95,4.67,4.9,2700,4.67,4.95,4.67,4.9,2700,0.0,1.0
2005-06-29,4.63,4.7,4.51,4.7,9300,4.63,4.7,4.51,4.7,9300,0.0,1.0
2005-06-30,4.67,4.71,4.55,4.55,6700,4.67,4.71,4.55,4.55,6700,0.0,1.0
2005-07-01,4.59,4.62,4.58,4.62,1800,4.59,4.62,4.58,4.62,1800,0.0,1.0
2005-07-05,4.59,4.59,4.59,4.59,0,4.59,4.59,4.59,4.59,0,0.0,1.0
2005-07-06,4.58,4.58,4.58,4.58,200,4.58,4.58,4.58,4.58,200,0.0,1.0
2005-07-07,4.61,4.63,4.55,4.55,4000,4.61,4.63,4.55,4.55,4000,0.0,1.0
2005-07-08,4.6,4.65,4.45,4.52,10900,4.6,4.65,4.45,4.52,10900,0.0,1.0
2005-07-11,4.7,5.65,4.54,4.54,83600,4.7,5.65,4.54,4.54,83600,0.0,1.0
2005-07-12,4.75,4.98,4.75,4.76,16800,4.75,4.98,4.75,4.76,16800,0.0,1.0
2005-07-13,4.83,4.83,4.83,4.83,100,4.83,4.83,4.83,4.83,100,0.0,1.0
2005-07-14,4.65,4.75,4.6,4.75,2300,4.65,4.75,4.6,4.75,2300,0.0,1.0
2005-07-15,4.63,4.63,4.63,4.63,200,4.63,4.63,4.63,4.63,200,0.0,1.0
2005-07-18,4.4,4.55,4.4,4.55,6100,4.4,4.55,4.4,4.55,6100,0.0,1.0
2005-07-19,4.4,4.4,4.3,4.4,3300,4.4,4.4,4.3,4.4,3300,0.0,1.0
2005-07-20,4.31,4.34,4.31,4.33,1300,4.31,4.34,4.31,4.33,1300,0.0,1.0
2005-07-21,4.31,4.31,4.31,4.31,0,4.31,4.31,4.31,4.31,0,0.0,1.0
2005-07-22,4.31,4.31,4.31,4.31,0,4.31,4.31,4.31,4.31,0,0.0,1.0
2005-07-25,4.3,4.3,4.3,4.3,200,4.3,4.3,4.3,4.3,200,0.0,1.0
2005-07-26,4.3,4.3,4.3,4.3,0,4.3,4.3,4.3,4.3,0,0.0,1.0
2005-07-27,4.35,4.35,4.3,4.3,2000,4.35,4.35,4.3,4.3,2000,0.0,1.0
2005-07-28,4.34,4.38,4.33,4.35,700,4.34,4.38,4.33,4.35,700,0.0,1.0
2005-07-29,4.36,4.36,4.36,4.36,500,4.36,4.36,4.36,4.36,500,0.0,1.0
2005-08-01,4.4,4.6,4.39,4.39,3800,4.4,4.6,4.39,4.39,3800,0.0,1.0
2005-08-02,4.5,4.5,4.4,4.43,3700,4.5,4.5,4.4,4.43,3700,0.0,1.0
2005-08-03,4.71,4.72,4.55,4.55,1800,4.71,4.72,4.55,4.55,1800,0.0,1.0
2005-08-04,4.76,4.76,4.75,4.75,300,4.76,4.76,4.75,4.75,300,0.0,1.0
2005-08-05,4.8,4.8,4.75,4.75,300,4.8,4.8,4.75,4.75,300,0.0,1.0
2005-08-08,5.01,5.01,4.85,4.89,3500,5.01,5.01,4.85,4.89,3500,0.0,1.0
2005-08-09,5.37,5.37,5.08,5.08,2100,5.37,5.37,5.08,5.08,2100,0.0,1.0
2005-08-10,5.49,5.72,5.48,5.48,12600,5.49,5.72,5.48,5.48,12600,0.0,1.0
2005-08-11,5.65,5.99,5.55,5.55,1100,5.65,5.99,5.55,5.55,1100,0.0,1.0
2005-08-12,5.65,5.65,5.65,5.65,1000,5.65,5.65,5.65,5.65,1000,0.0,1.0
2005-08-15,5.35,5.49,5.35,5.49,2500,5.35,5.49,5.35,5.49,2500,0.0,1.0
2005-08-16,5.3,5.33,5.3,5.33,900,5.3,5.33,5.3,5.33,900,0.0,1.0
2005-08-17,5.12,5.25,5.1,5.25,3400,5.12,5.25,5.1,5.25,3400,0.0,1.0
2005-08-18,5.12,5.12,5.12,5.12,0,5.12,5.12,5.12,5.12,0,0.0,1.0
2005-08-19,5.1,5.11,5.1,5.11,300,5.1,5.11,5.1,5.11,300,0.0,1.0
2005-08-22,5.07,5.08,5.07,5.08,400,5.07,5.08,5.07,5.08,400,0.0,1.0
2005-08-23,4.85,5.03,4.8,5.03,3900,4.85,5.03,4.8,5.03,3900,0.0,1.0
2005-08-24,4.7,4.8,4.7,4.8,1100,4.7,4.8,4.7,4.8,1100,0.0,1.0
2005-08-25,4.7,4.7,4.7,4.7,0,4.7,4.7,4.7,4.7,0,0.0,1.0
2005-08-26,4.65,4.65,4.65,4.65,500,4.65,4.65,4.65,4.65,500,0.0,1.0
2005-08-29,4.71,4.71,4.71,4.71,100,4.71,4.71,4.71,4.71,100,0.0,1.0
2005-08-30,4.61,4.61,4.61,4.61,300,4.61,4.61,4.61,4.61,300,0.0,1.0
2005-08-31,4.61,4.61,4.61,4.61,0,4.61,4.61,4.61,4.61,0,0.0,1.0
2005-09-01,4.61,4.61,4.61,4.61,0,4.61,4.61,4.61,4.61,0,0.0,1.0
2005-09-02,4.5,5.1,4.5,4.65,12800,4.5,5.1,4.5,4.65,12800,0.0,1.0
2005-09-06,4.25,4.42,4.25,4.42,1500,4.25,4.42,4.25,4.42,1500,0.0,1.0
2005-09-07,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2005-09-08,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2005-09-09,4.21,4.25,4.12,4.25,2100,4.21,4.25,4.12,4.25,2100,0.0,1.0
2005-09-12,4.21,4.21,4.21,4.21,0,4.21,4.21,4.21,4.21,0,0.0,1.0
2005-09-13,4.21,4.21,4.21,4.21,0,4.21,4.21,4.21,4.21,0,0.0,1.0
2005-09-14,4.39,4.42,4.25,4.25,4500,4.39,4.42,4.25,4.25,4500,0.0,1.0
2005-09-15,4.37,4.37,4.37,4.37,700,4.37,4.37,4.37,4.37,700,0.0,1.0
2005-09-16,4.37,4.37,4.37,4.37,0,4.37,4.37,4.37,4.37,0,0.0,1.0
2005-09-19,4.36,4.36,4.3,4.3,1000,4.36,4.36,4.3,4.3,1000,0.0,1.0
2005-09-20,4.28,4.34,4.28,4.34,800,4.28,4.34,4.28,4.34,800,0.0,1.0
2005-09-21,4.28,4.28,4.28,4.28,0,4.28,4.28,4.28,4.28,0,0.0,1.0
2005-09-22,4.28,4.28,4.28,4.28,0,4.28,4.28,4.28,4.28,0,0.0,1.0
2005-09-23,4.28,4.28,4.28,4.28,0,4.28,4.28,4.28,4.28,0,0.0,1.0
2005-09-26,4.2,4.29,4.2,4.29,500,4.2,4.29,4.2,4.29,500,0.0,1.0
2005-09-27,4.22,4.22,4.22,4.22,500,4.22,4.22,4.22,4.22,500,0.0,1.0
2005-09-28,4.22,4.22,4.22,4.22,0,4.22,4.22,4.22,4.22,0,0.0,1.0
2005-09-29,4.22,4.22,4.22,4.22,0,4.22,4.22,4.22,4.22,0,0.0,1.0
2005-09-30,4.22,4.22,4.22,4.22,0,4.22,4.22,4.22,4.22,0,0.0,1.0
2005-10-03,4.22,4.22,4.22,4.22,0,4.22,4.22,4.22,4.22,0,0.0,1.0
2005-10-04,4.15,4.2,4.15,4.2,500,4.15,4.2,4.15,4.2,500,0.0,1.0
2005-10-05,4.0,4.15,4.0,4.15,2000,4.0,4.15,4.0,4.15,2000,0.0,1.0
2005-10-06,4.0,4.0,4.0,4.0,500,4.0,4.0,4.0,4.0,500,0.0,1.0
2005-10-07,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2005-10-10,3.85,4.0,3.85,4.0,2200,3.85,4.0,3.85,4.0,2200,0.0,1.0
2005-10-11,3.7,3.8,3.7,3.8,1100,3.7,3.8,3.7,3.8,1100,0.0,1.0
2005-10-12,3.7,3.76,3.7,3.75,1600,3.7,3.76,3.7,3.75,1600,0.0,1.0
2005-10-13,3.626,3.63,3.45,3.63,2200,3.626,3.63,3.45,3.63,2200,0.0,1.0
2005-10-14,3.46,3.5,3.46,3.48,700,3.46,3.5,3.46,3.48,700,0.0,1.0
2005-10-17,3.4,3.4,3.4,3.4,200,3.4,3.4,3.4,3.4,200,0.0,1.0
2005-10-18,3.4,3.4,3.4,3.4,100,3.4,3.4,3.4,3.4,100,0.0,1.0
2005-10-19,3.4,3.4,3.4,3.4,0,3.4,3.4,3.4,3.4,0,0.0,1.0
2005-10-20,3.3,3.3,3.3,3.3,100,3.3,3.3,3.3,3.3,100,0.0,1.0
2005-10-21,3.23,3.23,3.23,3.23,2000,3.23,3.23,3.23,3.23,2000,0.0,1.0
2005-10-24,3.23,3.23,3.23,3.23,0,3.23,3.23,3.23,3.23,0,0.0,1.0
2005-10-25,3.15,3.2,3.15,3.2,800,3.15,3.2,3.15,3.2,800,0.0,1.0
2005-10-26,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2005-10-27,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2005-10-28,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2005-10-31,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2005-11-01,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2005-11-02,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2005-11-03,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2005-11-04,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2005-11-07,3.13,3.13,3.13,3.13,100,3.13,3.13,3.13,3.13,100,0.0,1.0
2005-11-08,3.13,3.13,3.13,3.13,0,3.13,3.13,3.13,3.13,0,0.0,1.0
2005-11-09,3.07,3.13,3.07,3.13,1700,3.07,3.13,3.07,3.13,1700,0.0,1.0
2005-11-10,3.05,3.05,3.05,3.05,100,3.05,3.05,3.05,3.05,100,0.0,1.0
2005-11-11,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2005-11-14,3.0,3.0,3.0,3.0,100,3.0,3.0,3.0,3.0,100,0.0,1.0
2005-11-15,3.0,3.0,3.0,3.0,1800,3.0,3.0,3.0,3.0,1800,0.0,1.0
2005-11-16,3.0,3.0,3.0,3.0,1800,3.0,3.0,3.0,3.0,1800,0.0,1.0
2005-11-17,3.0,3.0,3.0,3.0,1800,3.0,3.0,3.0,3.0,1800,0.0,1.0
2005-11-18,3.0,3.0,3.0,3.0,300,3.0,3.0,3.0,3.0,300,0.0,1.0
2005-11-21,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2005-11-22,3.0,3.0,3.0,3.0,100,3.0,3.0,3.0,3.0,100,0.0,1.0
2005-11-23,3.0,3.0,3.0,3.0,1300,3.0,3.0,3.0,3.0,1300,0.0,1.0
2005-11-25,3.0,3.0,3.0,3.0,200,3.0,3.0,3.0,3.0,200,0.0,1.0
2005-11-28,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2005-11-29,2.9,2.9,2.9,2.9,200,2.9,2.9,2.9,2.9,200,0.0,1.0
2005-11-30,2.9,2.9,2.9,2.9,100,2.9,2.9,2.9,2.9,100,0.0,1.0
2005-12-01,2.95,2.95,2.95,2.95,9000,2.95,2.95,2.95,2.95,9000,0.0,1.0
2005-12-02,3.0,3.0,2.99,2.99,16300,3.0,3.0,2.99,2.99,16300,0.0,1.0
2005-12-05,3.0,3.0,3.0,3.0,800,3.0,3.0,3.0,3.0,800,0.0,1.0
2005-12-06,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2005-12-07,2.93,2.95,2.93,2.95,700,2.93,2.95,2.93,2.95,700,0.0,1.0
2005-12-08,2.85,2.95,2.85,2.95,1800,2.85,2.95,2.85,2.95,1800,0.0,1.0
2005-12-09,2.78,2.79,2.78,2.79,200,2.78,2.79,2.78,2.79,200,0.0,1.0
2005-12-12,2.84,2.84,2.84,2.84,100,2.84,2.84,2.84,2.84,100,0.0,1.0
2005-12-13,2.75,2.75,2.75,2.75,300,2.75,2.75,2.75,2.75,300,0.0,1.0
2005-12-14,2.7,2.75,2.7,2.75,1000,2.7,2.75,2.7,2.75,1000,0.0,1.0
2005-12-15,2.7,2.7,2.6,2.6,1600,2.7,2.7,2.6,2.6,1600,0.0,1.0
2005-12-16,2.75,2.75,2.73,2.73,1600,2.75,2.75,2.73,2.73,1600,0.0,1.0
2005-12-19,2.82,2.85,2.75,2.75,3300,2.82,2.85,2.75,2.75,3300,0.0,1.0
2005-12-20,3.0,3.0,2.85,2.85,2800,3.0,3.0,2.85,2.85,2800,0.0,1.0
2005-12-21,3.14,3.14,3.14,3.14,500,3.14,3.14,3.14,3.14,500,0.0,1.0
2005-12-22,3.15,3.15,3.15,3.15,400,3.15,3.15,3.15,3.15,400,0.0,1.0
2005-12-23,3.12,3.12,3.12,3.12,100,3.12,3.12,3.12,3.12,100,0.0,1.0
2005-12-27,3.12,3.12,3.12,3.12,0,3.12,3.12,3.12,3.12,0,0.0,1.0
2005-12-28,3.1,3.12,3.1,3.12,300,3.1,3.12,3.1,3.12,300,0.0,1.0
2005-12-29,3.01,3.01,3.01,3.01,500,3.01,3.01,3.01,3.01,500,0.0,1.0
2005-12-30,3.2,3.24,3.01,3.01,4100,3.2,3.24,3.01,3.01,4100,0.0,1.0
2006-01-03,3.3,3.4,3.23,3.28,2500,3.3,3.4,3.23,3.28,2500,0.0,1.0
2006-01-04,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2006-01-05,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2006-01-06,3.25,3.25,3.25,3.25,1000,3.25,3.25,3.25,3.25,1000,0.0,1.0
2006-01-09,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2006-01-10,3.23,3.23,3.23,3.23,100,3.23,3.23,3.23,3.23,100,0.0,1.0
2006-01-11,3.23,3.23,3.23,3.23,0,3.23,3.23,3.23,3.23,0,0.0,1.0
2006-01-12,3.23,3.23,3.23,3.23,0,3.23,3.23,3.23,3.23,0,0.0,1.0
2006-01-13,3.23,3.23,3.23,3.23,0,3.23,3.23,3.23,3.23,0,0.0,1.0
2006-01-17,3.23,3.23,3.23,3.23,0,3.23,3.23,3.23,3.23,0,0.0,1.0
2006-01-18,3.2,3.2,3.2,3.2,300,3.2,3.2,3.2,3.2,300,0.0,1.0
2006-01-19,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2006-01-20,3.29,3.3,3.2,3.2,600,3.29,3.3,3.2,3.2,600,0.0,1.0
2006-01-23,3.29,3.29,3.29,3.29,500,3.29,3.29,3.29,3.29,500,0.0,1.0
2006-01-24,3.19,3.22,3.19,3.22,1500,3.19,3.22,3.19,3.22,1500,0.0,1.0
2006-01-25,3.07,3.15,3.05,3.15,2700,3.07,3.15,3.05,3.15,2700,0.0,1.0
2006-01-26,3.0,3.0,3.0,3.0,5800,3.0,3.0,3.0,3.0,5800,0.0,1.0
2006-01-27,3.0,3.0,3.0,3.0,100,3.0,3.0,3.0,3.0,100,0.0,1.0
2006-01-30,3.15,3.15,3.0,3.0,1500,3.15,3.15,3.0,3.0,1500,0.0,1.0
2006-01-31,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2006-02-01,3.25,3.25,3.25,3.25,500,3.25,3.25,3.25,3.25,500,0.0,1.0
2006-02-02,3.5,3.75,3.25,3.25,8500,3.5,3.75,3.25,3.25,8500,0.0,1.0
2006-02-03,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2006-02-06,4.1601,5.51,3.6,3.6,94000,4.1601,5.51,3.6,3.6,94000,0.0,1.0
2006-02-07,4.04,4.7,3.9,4.7,9200,4.04,4.7,3.9,4.7,9200,0.0,1.0
2006-02-08,3.73,4.0,3.65,4.0,4100,3.73,4.0,3.65,4.0,4100,0.0,1.0
2006-02-09,4.2,4.2,3.75,3.75,6000,4.2,4.2,3.75,3.75,6000,0.0,1.0
2006-02-10,6.1,6.1,4.29,4.29,47600,6.1,6.1,4.29,4.29,47600,0.0,1.0
2006-02-13,5.2,6.1,4.9,6.1,31000,5.2,6.1,4.9,6.1,31000,0.0,1.0
2006-02-14,4.61,5.2,4.5,5.2,12800,4.61,5.2,4.5,5.2,12800,0.0,1.0
2006-02-15,4.5,4.65,4.5,4.65,2500,4.5,4.65,4.5,4.65,2500,0.0,1.0
2006-02-16,4.5,4.7,4.2,4.3,7600,4.5,4.7,4.2,4.3,7600,0.0,1.0
2006-02-17,4.57,4.59,4.4,4.59,1900,4.57,4.59,4.4,4.59,1900,0.0,1.0
2006-02-21,4.58,4.7,4.58,4.61,13400,4.58,4.7,4.58,4.61,13400,0.0,1.0
2006-02-22,4.53,4.55,4.45,4.55,5400,4.53,4.55,4.45,4.55,5400,0.0,1.0
2006-02-23,4.32,4.32,4.32,4.32,1000,4.32,4.32,4.32,4.32,1000,0.0,1.0
2006-02-24,4.39,4.39,4.38,4.38,1000,4.39,4.39,4.38,4.38,1000,0.0,1.0
2006-02-27,4.38,4.38,4.34,4.34,3300,4.38,4.38,4.34,4.34,3300,0.0,1.0
2006-02-28,4.31,4.31,4.29,4.29,3000,4.31,4.31,4.29,4.29,3000,0.0,1.0
2006-03-01,4.28,4.3,4.28,4.3,3000,4.28,4.3,4.28,4.3,3000,0.0,1.0
2006-03-02,4.2,4.2,4.2,4.2,200,4.2,4.2,4.2,4.2,200,0.0,1.0
2006-03-03,4.15,4.15,4.15,4.15,200,4.15,4.15,4.15,4.15,200,0.0,1.0
2006-03-06,4.05,4.2,4.05,4.2,700,4.05,4.2,4.05,4.2,700,0.0,1.0
2006-03-07,3.8,4.0,3.8,4.0,2000,3.8,4.0,3.8,4.0,2000,0.0,1.0
2006-03-08,3.8,3.8,3.8,3.8,100,3.8,3.8,3.8,3.8,100,0.0,1.0
2006-03-09,3.8,3.8,3.8,3.8,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2006-03-10,3.8,3.8,3.8,3.8,400,3.8,3.8,3.8,3.8,400,0.0,1.0
2006-03-13,3.8,3.8,3.8,3.8,200,3.8,3.8,3.8,3.8,200,0.0,1.0
2006-03-14,3.87,3.87,3.82,3.82,1300,3.87,3.87,3.82,3.82,1300,0.0,1.0
2006-03-15,3.84,3.91,3.82,3.82,4400,3.84,3.91,3.82,3.82,4400,0.0,1.0
2006-03-16,3.85,3.85,3.85,3.85,2500,3.85,3.85,3.85,3.85,2500,0.0,1.0
2006-03-17,3.91,3.91,3.91,3.91,200,3.91,3.91,3.91,3.91,200,0.0,1.0
2006-03-20,3.91,3.91,3.91,3.91,0,3.91,3.91,3.91,3.91,0,0.0,1.0
2006-03-21,3.7882,3.85,3.7882,3.8,1300,3.7882,3.85,3.7882,3.8,1300,0.0,1.0
2006-03-22,3.79,3.79,3.79,3.79,0,3.79,3.79,3.79,3.79,0,0.0,1.0
2006-03-23,3.78,3.78,3.78,3.78,300,3.78,3.78,3.78,3.78,300,0.0,1.0
2006-03-24,3.78,3.78,3.78,3.78,0,3.78,3.78,3.78,3.78,0,0.0,1.0
2006-03-27,3.69,3.78,3.69,3.78,700,3.69,3.78,3.69,3.78,700,0.0,1.0
2006-03-28,3.6,3.61,3.6,3.61,2100,3.6,3.61,3.6,3.61,2100,0.0,1.0
2006-03-29,3.54,3.54,3.54,3.54,200,3.54,3.54,3.54,3.54,200,0.0,1.0
2006-03-30,3.35,3.4,3.35,3.4,1100,3.35,3.4,3.35,3.4,1100,0.0,1.0
2006-03-31,3.35,3.35,3.35,3.35,0,3.35,3.35,3.35,3.35,0,0.0,1.0
2006-04-03,3.35,3.35,3.35,3.35,100,3.35,3.35,3.35,3.35,100,0.0,1.0
2006-04-04,3.34,3.34,3.34,3.34,100,3.34,3.34,3.34,3.34,100,0.0,1.0
2006-04-05,3.2,3.2,3.2,3.2,1100,3.2,3.2,3.2,3.2,1100,0.0,1.0
2006-04-06,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2006-04-07,3.1,3.15,3.05,3.15,3900,3.1,3.15,3.05,3.15,3900,0.0,1.0
2006-04-10,3.1,3.1,3.1,3.1,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2006-04-11,3.15,3.15,3.1,3.1,3300,3.15,3.15,3.1,3.1,3300,0.0,1.0
2006-04-12,3.14,3.19,3.11,3.19,4700,3.14,3.19,3.11,3.19,4700,0.0,1.0
2006-04-13,3.2,3.2,3.14,3.14,600,3.2,3.2,3.14,3.14,600,0.0,1.0
2006-04-17,3.2,3.2,3.19,3.19,200,3.2,3.2,3.19,3.19,200,0.0,1.0
2006-04-18,3.24,3.24,3.16,3.16,200,3.24,3.24,3.16,3.16,200,0.0,1.0
2006-04-19,3.39,3.39,3.3,3.3,4800,3.39,3.39,3.3,3.3,4800,0.0,1.0
2006-04-20,3.5,3.55,3.3,3.44,4300,3.5,3.55,3.3,3.44,4300,0.0,1.0
2006-04-21,3.5,3.5,3.5,3.5,100,3.5,3.5,3.5,3.5,100,0.0,1.0
2006-04-24,3.39,3.6,3.35,3.6,4700,3.39,3.6,3.35,3.6,4700,0.0,1.0
2006-04-25,3.44,3.44,3.44,3.44,100,3.44,3.44,3.44,3.44,100,0.0,1.0
2006-04-26,3.5,3.5,3.5,3.5,100,3.5,3.5,3.5,3.5,100,0.0,1.0
2006-04-27,3.4,3.43,3.4,3.43,2800,3.4,3.43,3.4,3.43,2800,0.0,1.0
2006-04-28,3.4,3.45,3.4,3.45,1200,3.4,3.45,3.4,3.45,1200,0.0,1.0
2006-05-01,3.35,3.35,3.27,3.32,1200,3.35,3.35,3.27,3.32,1200,0.0,1.0
2006-05-02,3.3,3.3,3.3,3.3,300,3.3,3.3,3.3,3.3,300,0.0,1.0
2006-05-03,3.25,3.3,3.25,3.3,800,3.25,3.3,3.25,3.3,800,0.0,1.0
2006-05-04,3.23,3.24,3.21,3.24,600,3.23,3.24,3.21,3.24,600,0.0,1.0
2006-05-05,3.23,3.23,3.23,3.23,0,3.23,3.23,3.23,3.23,0,0.0,1.0
2006-05-08,3.21,3.21,3.21,3.21,300,3.21,3.21,3.21,3.21,300,0.0,1.0
2006-05-09,3.25,3.25,3.22,3.22,2500,3.25,3.25,3.22,3.22,2500,0.0,1.0
2006-05-10,3.25,3.25,3.25,3.25,100,3.25,3.25,3.25,3.25,100,0.0,1.0
2006-05-11,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2006-05-12,3.15,3.25,3.15,3.25,1600,3.15,3.25,3.15,3.25,1600,0.0,1.0
2006-05-15,2.99,3.02,2.99,3.0,3600,2.99,3.02,2.99,3.0,3600,0.0,1.0
2006-05-16,2.95,2.95,2.95,2.95,500,2.95,2.95,2.95,2.95,500,0.0,1.0
2006-05-17,3.0,3.0,3.0,3.0,1000,3.0,3.0,3.0,3.0,1000,0.0,1.0
2006-05-18,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2006-05-19,2.94,2.95,2.94,2.95,700,2.94,2.95,2.94,2.95,700,0.0,1.0
2006-05-22,2.91,2.95,2.91,2.95,1500,2.91,2.95,2.91,2.95,1500,0.0,1.0
2006-05-23,2.91,2.91,2.91,2.91,0,2.91,2.91,2.91,2.91,0,0.0,1.0
2006-05-24,2.81,2.9,2.59,2.9,2600,2.81,2.9,2.59,2.9,2600,0.0,1.0
2006-05-25,2.75,2.75,2.75,2.75,700,2.75,2.75,2.75,2.75,700,0.0,1.0
2006-05-26,2.65,2.65,2.65,2.65,100,2.65,2.65,2.65,2.65,100,0.0,1.0
2006-05-30,2.72,2.72,2.72,2.72,100,2.72,2.72,2.72,2.72,100,0.0,1.0
2006-05-31,2.8,2.8,2.7,2.7,200,2.8,2.8,2.7,2.7,200,0.0,1.0
2006-06-01,2.8,2.8,2.8,2.8,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2006-06-02,2.8,2.8,2.8,2.8,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2006-06-05,2.83,2.83,2.8,2.8,600,2.83,2.83,2.8,2.8,600,0.0,1.0
2006-06-06,2.7,2.75,2.7,2.75,2000,2.7,2.75,2.7,2.75,2000,0.0,1.0
2006-06-07,2.55,2.65,2.55,2.65,2400,2.55,2.65,2.55,2.65,2400,0.0,1.0
2006-06-08,2.35,2.5,2.35,2.5,2000,2.35,2.5,2.35,2.5,2000,0.0,1.0
2006-06-09,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2006-06-12,2.33,2.33,2.33,2.33,400,2.33,2.33,2.33,2.33,400,0.0,1.0
2006-06-13,2.15,2.25,2.15,2.25,1100,2.15,2.25,2.15,2.25,1100,0.0,1.0
2006-06-14,2.15,2.15,2.15,2.15,100,2.15,2.15,2.15,2.15,100,0.0,1.0
2006-06-15,2.15,2.2,2.15,2.2,700,2.15,2.2,2.15,2.2,700,0.0,1.0
2006-06-16,2.0,2.05,2.0,2.05,1200,2.0,2.05,2.0,2.05,1200,0.0,1.0
2006-06-19,1.9,2.0,1.9,2.0,900,1.9,2.0,1.9,2.0,900,0.0,1.0
2006-06-20,1.95,1.95,1.95,1.95,1000,1.95,1.95,1.95,1.95,1000,0.0,1.0
2006-06-21,1.97,1.97,1.97,1.97,800,1.97,1.97,1.97,1.97,800,0.0,1.0
2006-06-22,1.97,1.97,1.96,1.96,600,1.97,1.97,1.96,1.96,600,0.0,1.0
2006-06-23,2.0,2.0,1.98,1.98,1000,2.0,2.0,1.98,1.98,1000,0.0,1.0
2006-06-26,2.02,2.02,2.02,2.02,500,2.02,2.02,2.02,2.02,500,0.0,1.0
2006-06-27,2.02,2.02,2.02,2.02,0,2.02,2.02,2.02,2.02,0,0.0,1.0
2006-06-28,2.1,2.15,1.8,2.1,8200,2.1,2.15,1.8,2.1,8200,0.0,1.0
2006-06-29,2.25,2.25,2.1,2.1,2500,2.25,2.25,2.1,2.1,2500,0.0,1.0
2006-06-30,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2006-07-03,2.3,2.3,2.28,2.28,1000,2.3,2.3,2.28,2.28,1000,0.0,1.0
2006-07-05,2.29,2.3,2.24,2.24,5700,2.29,2.3,2.24,2.24,5700,0.0,1.0
2006-07-06,2.23,2.24,2.22,2.24,7200,2.23,2.24,2.22,2.24,7200,0.0,1.0
2006-07-07,2.18,2.2,2.18,2.19,1200,2.18,2.2,2.18,2.19,1200,0.0,1.0
2006-07-10,2.26,2.26,2.2499,2.2499,1200,2.26,2.26,2.2499,2.2499,1200,0.0,1.0
2006-07-11,2.27,2.29,2.25,2.29,900,2.27,2.29,2.25,2.29,900,0.0,1.0
2006-07-12,2.28,2.28,2.28,2.28,800,2.28,2.28,2.28,2.28,800,0.0,1.0
2006-07-13,2.25,2.25,2.25,2.25,200,2.25,2.25,2.25,2.25,200,0.0,1.0
2006-07-14,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2006-07-17,2.3,2.3,2.1,2.2,2600,2.3,2.3,2.1,2.2,2600,0.0,1.0
2006-07-18,2.48,2.5,2.35,2.35,2100,2.48,2.5,2.35,2.35,2100,0.0,1.0
2006-07-19,2.51,2.51,2.51,2.51,100,2.51,2.51,2.51,2.51,100,0.0,1.0
2006-07-20,2.51,2.51,2.51,2.51,0,2.51,2.51,2.51,2.51,0,0.0,1.0
2006-07-21,2.49,2.49,2.48,2.48,500,2.49,2.49,2.48,2.48,500,0.0,1.0
2006-07-24,2.46,2.49,2.41,2.49,900,2.46,2.49,2.41,2.49,900,0.0,1.0
2006-07-25,2.46,2.46,2.46,2.46,0,2.46,2.46,2.46,2.46,0,0.0,1.0
2006-07-26,2.46,2.46,2.46,2.46,0,2.46,2.46,2.46,2.46,0,0.0,1.0
2006-07-27,2.46,2.46,2.46,2.46,500,2.46,2.46,2.46,2.46,500,0.0,1.0
2006-07-28,2.4,2.45,2.35,2.35,1400,2.4,2.45,2.35,2.35,1400,0.0,1.0
2006-07-31,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2006-08-01,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2006-08-02,2.4,2.4,2.4,2.4,500,2.4,2.4,2.4,2.4,500,0.0,1.0
2006-08-03,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2006-08-04,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2006-08-07,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2006-08-08,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2006-08-09,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2006-08-10,2.43,2.43,2.39,2.39,500,2.43,2.43,2.39,2.39,500,0.0,1.0
2006-08-11,2.43,2.43,2.43,2.43,0,2.43,2.43,2.43,2.43,0,0.0,1.0
2006-08-14,2.43,2.43,2.43,2.43,0,2.43,2.43,2.43,2.43,0,0.0,1.0
2006-08-15,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
2006-08-16,2.6851,2.6851,2.6,2.6,4700,2.6851,2.6851,2.6,2.6,4700,0.0,1.0
2006-08-17,3.58,3.58,2.5,2.51,36900,3.58,3.58,2.5,2.51,36900,0.0,1.0
2006-08-18,3.2642,3.48,3.1,3.48,11000,3.2642,3.48,3.1,3.48,11000,0.0,1.0
2006-08-21,3.3,3.37,3.21,3.37,1600,3.3,3.37,3.21,3.37,1600,0.0,1.0
2006-08-22,3.25,3.26,3.25,3.26,1500,3.25,3.26,3.25,3.26,1500,0.0,1.0
2006-08-23,3.02,3.1501,3.01,3.1501,3800,3.02,3.1501,3.01,3.1501,3800,0.0,1.0
2006-08-24,2.98,2.99,2.98,2.99,200,2.98,2.99,2.98,2.99,200,0.0,1.0
2006-08-25,2.98,2.98,2.98,2.98,0,2.98,2.98,2.98,2.98,0,0.0,1.0
2006-08-28,2.97,2.97,2.92,2.94,10100,2.97,2.97,2.92,2.94,10100,0.0,1.0
2006-08-29,2.64,2.85,2.5,2.82,7500,2.64,2.85,2.5,2.82,7500,0.0,1.0
2006-08-30,2.9,2.93,2.6712,2.7,7500,2.9,2.93,2.6712,2.7,7500,0.0,1.0
2006-08-31,2.9,2.9,2.9,2.9,400,2.9,2.9,2.9,2.9,400,0.0,1.0
2006-09-01,3.1,3.1,2.96,2.97,1900,3.1,3.1,2.96,2.97,1900,0.0,1.0
2006-09-05,3.2,3.27,3.0,3.0,1900,3.2,3.27,3.0,3.0,1900,0.0,1.0
2006-09-06,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2006-09-07,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2006-09-08,3.2,3.2,3.2,3.2,500,3.2,3.2,3.2,3.2,500,0.0,1.0
2006-09-11,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2006-09-12,3.0,3.1101,3.0,3.1101,3500,3.0,3.1101,3.0,3.1101,3500,0.0,1.0
2006-09-13,2.93,3.05,2.92,3.05,4400,2.93,3.05,2.92,3.05,4400,0.0,1.0
2006-09-14,2.75,2.8999,2.75,2.8999,800,2.75,2.8999,2.75,2.8999,800,0.0,1.0
2006-09-15,2.6,2.69,2.6,2.69,1200,2.6,2.69,2.6,2.69,1200,0.0,1.0
2006-09-18,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2006-09-19,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2006-09-20,3.097,3.097,2.8,2.8,3800,3.097,3.097,2.8,2.8,3800,0.0,1.0
2006-09-21,3.1,3.1,3.1,3.1,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2006-09-22,3.1701,3.1701,3.15,3.15,700,3.1701,3.1701,3.15,3.15,700,0.0,1.0
2006-09-25,3.2,3.2,3.1899,3.1899,300,3.2,3.2,3.1899,3.1899,300,0.0,1.0
2006-09-26,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2006-09-27,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2006-09-28,3.0832,3.1,3.07,3.1,1200,3.0832,3.1,3.07,3.1,1200,0.0,1.0
2006-09-29,3.08,3.08,3.08,3.08,0,3.08,3.08,3.08,3.08,0,0.0,1.0
2006-10-02,3.07,3.07,3.07,3.07,1000,3.07,3.07,3.07,3.07,1000,0.0,1.0
2006-10-03,3.1399,3.1399,3.1399,3.1399,300,3.1399,3.1399,3.1399,3.1399,300,0.0,1.0
2006-10-04,3.07,3.0724,3.07,3.07,2200,3.07,3.0724,3.07,3.07,2200,0.0,1.0
2006-10-05,3.07,3.07,3.07,3.07,0,3.07,3.07,3.07,3.07,0,0.0,1.0
2006-10-06,3.07,3.07,3.07,3.07,0,3.07,3.07,3.07,3.07,0,0.0,1.0
2006-10-09,3.07,3.07,3.07,3.07,0,3.07,3.07,3.07,3.07,0,0.0,1.0
2006-10-10,2.78,3.04,2.75,3.04,13300,2.78,3.04,2.75,3.04,13300,0.0,1.0
2006-10-11,2.83,2.83,2.83,2.83,600,2.83,2.83,2.83,2.83,600,0.0,1.0
2006-10-12,2.83,2.83,2.83,2.83,0,2.83,2.83,2.83,2.83,0,0.0,1.0
2006-10-13,2.82,2.82,2.75,2.75,200,2.82,2.82,2.75,2.75,200,0.0,1.0
2006-10-16,2.82,2.82,2.82,2.82,0,2.82,2.82,2.82,2.82,0,0.0,1.0
2006-10-17,2.82,2.82,2.82,2.82,0,2.82,2.82,2.82,2.82,0,0.0,1.0
2006-10-18,2.82,2.82,2.82,2.82,0,2.82,2.82,2.82,2.82,0,0.0,1.0
2006-10-19,2.8,2.8,2.8,2.8,300,2.8,2.8,2.8,2.8,300,0.0,1.0
2006-10-20,2.8,2.8,2.8,2.8,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2006-10-23,2.8,2.8,2.8,2.8,100,2.8,2.8,2.8,2.8,100,0.0,1.0
2006-10-24,2.8,2.8,2.8,2.8,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2006-10-25,2.67,2.7,2.66,2.7,2000,2.67,2.7,2.66,2.7,2000,0.0,1.0
2006-10-26,2.67,2.67,2.67,2.67,0,2.67,2.67,2.67,2.67,0,0.0,1.0
2006-10-27,2.67,2.67,2.67,2.67,0,2.67,2.67,2.67,2.67,0,0.0,1.0
2006-10-30,2.65,2.67,2.65,2.67,400,2.65,2.67,2.65,2.67,400,0.0,1.0
2006-10-31,2.67,2.7,2.67,2.7,600,2.67,2.7,2.67,2.7,600,0.0,1.0
2006-11-01,2.7,2.7,2.6899,2.6899,700,2.7,2.7,2.6899,2.6899,700,0.0,1.0
2006-11-02,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2006-11-03,2.94,3.1,2.73,2.74,12300,2.94,3.1,2.73,2.74,12300,0.0,1.0
2006-11-06,2.86,2.91,2.86,2.91,1200,2.86,2.91,2.86,2.91,1200,0.0,1.0
2006-11-07,3.04,3.04,2.86,2.86,5000,3.04,3.04,2.86,2.86,5000,0.0,1.0
2006-11-08,3.04,3.04,3.04,3.04,100,3.04,3.04,3.04,3.04,100,0.0,1.0
2006-11-09,3.0,3.1,2.95,3.1,3500,3.0,3.1,2.95,3.1,3500,0.0,1.0
2006-11-10,3.25,5.0,2.91,3.01,212900,3.25,5.0,2.91,3.01,212900,0.0,1.0
2006-11-13,2.98,3.29,2.97,3.27,16400,2.98,3.29,2.97,3.27,16400,0.0,1.0
2006-11-14,2.97,3.0,2.97,2.98,13900,2.97,3.0,2.97,2.98,13900,0.0,1.0
2006-11-15,2.96,2.98,2.96,2.97,5100,2.96,2.98,2.96,2.97,5100,0.0,1.0
2006-11-16,2.95,2.9911,2.95,2.99,15400,2.95,2.9911,2.95,2.99,15400,0.0,1.0
2006-11-17,3.15,3.23,3.0,3.0,43500,3.15,3.23,3.0,3.0,43500,0.0,1.0
2006-11-20,3.19,3.19,3.17,3.17,7200,3.19,3.19,3.17,3.17,7200,0.0,1.0
2006-11-21,3.19,3.19,3.19,3.19,0,3.19,3.19,3.19,3.19,0,0.0,1.0
2006-11-22,3.12,3.12,3.12,3.12,500,3.12,3.12,3.12,3.12,500,0.0,1.0
2006-11-24,3.12,3.12,3.12,3.12,0,3.12,3.12,3.12,3.12,0,0.0,1.0
2006-11-27,3.1,3.1,3.1,3.1,200,3.1,3.1,3.1,3.1,200,0.0,1.0
2006-11-28,3.52,4.88,3.15,3.15,150200,3.52,4.88,3.15,3.15,150200,0.0,1.0
2006-11-29,3.39,3.5236,3.27,3.52,12800,3.39,3.5236,3.27,3.52,12800,0.0,1.0
2006-11-30,3.35,3.35,3.35,3.35,200,3.35,3.35,3.35,3.35,200,0.0,1.0
2006-12-01,3.21,3.39,3.18,3.39,6500,3.21,3.39,3.18,3.39,6500,0.0,1.0
2006-12-04,3.21,3.22,3.21,3.22,1000,3.21,3.22,3.21,3.22,1000,0.0,1.0
2006-12-05,3.21,3.21,3.21,3.21,0,3.21,3.21,3.21,3.21,0,0.0,1.0
2006-12-06,3.25,3.26,3.18,3.18,8000,3.25,3.26,3.18,3.18,8000,0.0,1.0
2006-12-07,3.37,3.4,3.26,3.26,4400,3.37,3.4,3.26,3.26,4400,0.0,1.0
2006-12-08,3.3501,3.38,3.31,3.31,800,3.3501,3.38,3.31,3.31,800,0.0,1.0
2006-12-11,3.45,3.509,3.43,3.43,8000,3.45,3.509,3.43,3.43,8000,0.0,1.0
2006-12-12,3.715,3.89,3.49,3.49,19400,3.715,3.89,3.49,3.49,19400,0.0,1.0
2006-12-13,3.489,3.6,3.45,3.6,3300,3.489,3.6,3.45,3.6,3300,0.0,1.0
2006-12-14,3.55,3.55,3.55,3.55,100,3.55,3.55,3.55,3.55,100,0.0,1.0
2006-12-15,3.5899,3.5899,3.5899,3.5899,100,3.5899,3.5899,3.5899,3.5899,100,0.0,1.0
2006-12-18,3.58,3.66,3.54,3.59,5800,3.58,3.66,3.54,3.59,5800,0.0,1.0
2006-12-19,3.6099,3.689,3.5601,3.58,6800,3.6099,3.689,3.5601,3.58,6800,0.0,1.0
2006-12-20,3.5501,3.6,3.5501,3.6,1300,3.5501,3.6,3.5501,3.6,1300,0.0,1.0
2006-12-21,3.55,3.55,3.461,3.48,2200,3.55,3.55,3.461,3.48,2200,0.0,1.0
2006-12-22,3.55,3.55,3.55,3.55,0,3.55,3.55,3.55,3.55,0,0.0,1.0
2006-12-26,3.55,3.55,3.55,3.55,0,3.55,3.55,3.55,3.55,0,0.0,1.0
2006-12-27,3.49,3.55,3.49,3.55,1300,3.49,3.55,3.49,3.55,1300,0.0,1.0
2006-12-28,3.51,3.57,3.51,3.57,200,3.51,3.57,3.51,3.57,200,0.0,1.0
2006-12-29,3.5,3.5,3.5,3.5,500,3.5,3.5,3.5,3.5,500,0.0,1.0
2007-01-03,3.58,3.631,3.58,3.631,1400,3.58,3.631,3.58,3.631,1400,0.0,1.0
2007-01-04,3.58,3.58,3.58,3.58,0,3.58,3.58,3.58,3.58,0,0.0,1.0
2007-01-05,3.58,3.58,3.58,3.58,0,3.58,3.58,3.58,3.58,0,0.0,1.0
2007-01-08,3.58,3.58,3.58,3.58,0,3.58,3.58,3.58,3.58,0,0.0,1.0
2007-01-09,3.6122,3.6122,3.59,3.59,200,3.6122,3.6122,3.59,3.59,200,0.0,1.0
2007-01-10,3.6,3.6,3.6,3.6,100,3.6,3.6,3.6,3.6,100,0.0,1.0
2007-01-11,3.6,3.6,3.55,3.55,1100,3.6,3.6,3.55,3.55,1100,0.0,1.0
2007-01-12,3.6,3.6,3.5201,3.5201,400,3.6,3.6,3.5201,3.5201,400,0.0,1.0
2007-01-16,3.47,3.54,3.45,3.51,1700,3.47,3.54,3.45,3.51,1700,0.0,1.0
2007-01-17,3.45,3.52,3.45,3.45,1100,3.45,3.52,3.45,3.45,1100,0.0,1.0
2007-01-18,3.45,3.45,3.45,3.45,0,3.45,3.45,3.45,3.45,0,0.0,1.0
2007-01-19,3.52,3.55,3.46,3.54,11000,3.52,3.55,3.46,3.54,11000,0.0,1.0
2007-01-22,3.5,3.5,3.5,3.5,200,3.5,3.5,3.5,3.5,200,0.0,1.0
2007-01-23,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2007-01-24,3.63,3.63,3.59,3.59,1600,3.63,3.63,3.59,3.59,1600,0.0,1.0
2007-01-25,3.55,3.56,3.55,3.56,1000,3.55,3.56,3.55,3.56,1000,0.0,1.0
2007-01-26,3.55,3.55,3.55,3.55,0,3.55,3.55,3.55,3.55,0,0.0,1.0
2007-01-29,3.53,3.55,3.52,3.55,800,3.53,3.55,3.52,3.55,800,0.0,1.0
2007-01-30,3.53,3.53,3.53,3.53,0,3.53,3.53,3.53,3.53,0,0.0,1.0
2007-01-31,3.61,3.61,3.61,3.61,800,3.61,3.61,3.61,3.61,800,0.0,1.0
2007-02-01,3.62,3.62,3.57,3.58,900,3.62,3.62,3.57,3.58,900,0.0,1.0
2007-02-02,3.83,3.95,3.69,3.69,4200,3.83,3.95,3.69,3.69,4200,0.0,1.0
2007-02-05,3.83,3.83,3.83,3.83,0,3.83,3.83,3.83,3.83,0,0.0,1.0
2007-02-06,3.9,3.9,3.8,3.81,1200,3.9,3.9,3.8,3.81,1200,0.0,1.0
2007-02-07,3.9934,3.9934,3.9,3.9,2500,3.9934,3.9934,3.9,3.9,2500,0.0,1.0
2007-02-08,3.99,3.99,3.99,3.99,0,3.99,3.99,3.99,3.99,0,0.0,1.0
2007-02-09,3.9,3.9,3.9,3.9,1300,3.9,3.9,3.9,3.9,1300,0.0,1.0
2007-02-12,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2007-02-13,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2007-02-14,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2007-02-15,4.05,4.05,4.0,4.0,500,4.05,4.05,4.0,4.0,500,0.0,1.0
2007-02-16,4.26,4.26,4.03,4.15,3500,4.26,4.26,4.03,4.15,3500,0.0,1.0
2007-02-20,4.21,4.21,4.21,4.21,200,4.21,4.21,4.21,4.21,200,0.0,1.0
2007-02-21,4.21,4.21,4.21,4.21,0,4.21,4.21,4.21,4.21,0,0.0,1.0
2007-02-22,4.21,4.21,4.21,4.21,0,4.21,4.21,4.21,4.21,0,0.0,1.0
2007-02-23,4.21,4.21,4.21,4.21,0,4.21,4.21,4.21,4.21,0,0.0,1.0
2007-02-26,4.46,4.55,4.23,4.23,8600,4.46,4.55,4.23,4.23,8600,0.0,1.0
2007-02-27,4.61,4.61,4.41,4.41,2600,4.61,4.61,4.41,4.41,2600,0.0,1.0
2007-02-28,4.64,4.74,4.58,4.69,6800,4.64,4.74,4.58,4.69,6800,0.0,1.0
2007-03-01,4.66,4.7,4.55,4.6,2000,4.66,4.7,4.55,4.6,2000,0.0,1.0
2007-03-02,4.7,4.7,4.68,4.69,2600,4.7,4.7,4.68,4.69,2600,0.0,1.0
2007-03-05,5.1376,5.2,4.74,4.74,9400,5.1376,5.2,4.74,4.74,9400,0.0,1.0
2007-03-06,5.98,6.49,5.25,5.25,37000,5.98,6.49,5.25,5.25,37000,0.0,1.0
2007-03-07,5.4,6.48,5.4,6.07,15100,5.4,6.48,5.4,6.07,15100,0.0,1.0
2007-03-08,5.21,5.56,5.162,5.2,8900,5.21,5.56,5.162,5.2,8900,0.0,1.0
2007-03-09,4.7,5.15,4.7,5.15,16100,4.7,5.15,4.7,5.15,16100,0.0,1.0
2007-03-12,4.689,4.689,4.689,4.689,100,4.689,4.689,4.689,4.689,100,0.0,1.0
2007-03-13,4.6,4.65,4.6,4.64,3200,4.6,4.65,4.6,4.64,3200,0.0,1.0
2007-03-14,4.53,4.58,4.5,4.55,2500,4.53,4.58,4.5,4.55,2500,0.0,1.0
2007-03-15,4.53,4.53,4.53,4.53,0,4.53,4.53,4.53,4.53,0,0.0,1.0
2007-03-16,4.53,4.58,4.53,4.58,1400,4.53,4.58,4.53,4.58,1400,0.0,1.0
2007-03-19,4.65,4.67,4.58,4.64,12500,4.65,4.67,4.58,4.64,12500,0.0,1.0
2007-03-20,4.54,4.7,4.54,4.57,17300,4.54,4.7,4.54,4.57,17300,0.0,1.0
2007-03-21,4.51,4.61,4.46,4.51,65800,4.51,4.61,4.46,4.51,65800,0.0,1.0
2007-03-22,4.1,4.47,4.08,4.47,74600,4.1,4.47,4.08,4.47,74600,0.0,1.0
2007-03-23,3.8,4.12,3.71,4.05,69400,3.8,4.12,3.71,4.05,69400,0.0,1.0
2007-03-26,3.89,3.96,3.86,3.9,4800,3.89,3.96,3.86,3.9,4800,0.0,1.0
2007-03-27,3.92,3.95,3.84,3.93,25300,3.92,3.95,3.84,3.93,25300,0.0,1.0
2007-03-28,3.87,3.94,3.76,3.94,8900,3.87,3.94,3.76,3.94,8900,0.0,1.0
2007-03-29,3.91,3.92,3.84,3.84,1700,3.91,3.92,3.84,3.84,1700,0.0,1.0
2007-03-30,3.9399,3.95,3.86,3.8701,1800,3.9399,3.95,3.86,3.8701,1800,0.0,1.0
2007-04-02,3.95,3.95,3.9,3.9,1900,3.95,3.95,3.9,3.9,1900,0.0,1.0
2007-04-03,3.96,4.03,3.92,3.97,71800,3.96,4.03,3.92,3.97,71800,0.0,1.0
2007-04-04,4.07,5.22,3.94,4.04,49300,4.07,5.22,3.94,4.04,49300,0.0,1.0
2007-04-05,4.0,4.1458,3.95,4.09,8900,4.0,4.1458,3.95,4.09,8900,0.0,1.0
2007-04-09,4.109,4.2,3.97,4.09,4000,4.109,4.2,3.97,4.09,4000,0.0,1.0
2007-04-10,4.2,4.3,4.19,4.19,2900,4.2,4.3,4.19,4.19,2900,0.0,1.0
2007-04-11,4.01,4.29,4.01,4.29,9800,4.01,4.29,4.01,4.29,9800,0.0,1.0
2007-04-12,4.07,4.14,4.0,4.03,30300,4.07,4.14,4.0,4.03,30300,0.0,1.0
2007-04-13,4.6,4.64,4.07,4.18,20400,4.6,4.64,4.07,4.18,20400,0.0,1.0
2007-04-16,5.15,6.5,4.6,4.6,17600,5.15,6.5,4.6,4.6,17600,0.0,1.0
2007-04-17,5.11,5.5,5.05,5.2,13700,5.11,5.5,5.05,5.2,13700,0.0,1.0
2007-04-18,5.28,5.36,5.11,5.11,6200,5.28,5.36,5.11,5.11,6200,0.0,1.0
2007-04-19,5.2,5.36,5.2,5.28,6000,5.2,5.36,5.2,5.28,6000,0.0,1.0
2007-04-20,5.44,5.44,5.27,5.27,5600,5.44,5.44,5.27,5.27,5600,0.0,1.0
2007-04-23,5.87,6.0,5.48,5.48,6100,5.87,6.0,5.48,5.48,6100,0.0,1.0
2007-04-24,5.81,6.0,5.81,5.93,4100,5.81,6.0,5.81,5.93,4100,0.0,1.0
2007-04-25,5.71,5.7701,5.71,5.7701,900,5.71,5.7701,5.71,5.7701,900,0.0,1.0
2007-04-26,5.65,5.82,5.65,5.82,1400,5.65,5.82,5.65,5.82,1400,0.0,1.0
2007-04-27,5.6242,5.65,5.6242,5.65,200,5.6242,5.65,5.6242,5.65,200,0.0,1.0
2007-04-30,5.1036,5.58,5.08,5.58,8400,5.1036,5.58,5.08,5.58,8400,0.0,1.0
2007-05-01,4.93,5.05,4.93,5.05,1800,4.93,5.05,4.93,5.05,1800,0.0,1.0
2007-05-02,4.65,4.85,4.65,4.85,3700,4.65,4.85,4.65,4.85,3700,0.0,1.0
2007-05-03,4.72,4.72,4.72,4.72,500,4.72,4.72,4.72,4.72,500,0.0,1.0
2007-05-04,4.9,4.9,4.7,4.7,1400,4.9,4.9,4.7,4.7,1400,0.0,1.0
2007-05-07,4.75,4.9,4.75,4.9,1500,4.75,4.9,4.75,4.9,1500,0.0,1.0
2007-05-08,4.61,4.75,4.61,4.7,1400,4.61,4.75,4.61,4.7,1400,0.0,1.0
2007-05-09,4.61,4.61,4.61,4.61,0,4.61,4.61,4.61,4.61,0,0.0,1.0
2007-05-10,4.45,4.57,4.45,4.57,1000,4.45,4.57,4.45,4.57,1000,0.0,1.0
2007-05-11,4.45,4.45,4.45,4.45,0,4.45,4.45,4.45,4.45,0,0.0,1.0
2007-05-14,4.28,4.45,4.28,4.45,1100,4.28,4.45,4.28,4.45,1100,0.0,1.0
2007-05-15,4.27,4.27,4.27,4.27,1600,4.27,4.27,4.27,4.27,1600,0.0,1.0
2007-05-16,4.2,4.23,4.2,4.23,600,4.2,4.23,4.2,4.23,600,0.0,1.0
2007-05-17,3.56,4.09,3.56,4.09,13600,3.56,4.09,3.56,4.09,13600,0.0,1.0
2007-05-18,3.4,3.5,3.39,3.5,6000,3.4,3.5,3.39,3.5,6000,0.0,1.0
2007-05-21,3.3,3.3,3.3,3.3,400,3.3,3.3,3.3,3.3,400,0.0,1.0
2007-05-22,3.479,3.5099,3.32,3.32,3100,3.479,3.5099,3.32,3.32,3100,0.0,1.0
2007-05-23,3.84,3.85,3.46,3.46,9200,3.84,3.85,3.46,3.46,9200,0.0,1.0
2007-05-24,3.8,3.9,3.8,3.9,2200,3.8,3.9,3.8,3.9,2200,0.0,1.0
2007-05-25,3.8,3.8,3.8,3.8,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2007-05-29,3.95,3.96,3.89,3.93,1500,3.95,3.96,3.89,3.93,1500,0.0,1.0
2007-05-30,4.02,4.02,4.02,4.02,500,4.02,4.02,4.02,4.02,500,0.0,1.0
2007-05-31,3.96,3.96,3.96,3.96,500,3.96,3.96,3.96,3.96,500,0.0,1.0
2007-06-01,3.96,3.96,3.96,3.96,0,3.96,3.96,3.96,3.96,0,0.0,1.0
2007-06-04,3.95,3.95,3.83,3.92,1400,3.95,3.95,3.83,3.92,1400,0.0,1.0
2007-06-05,3.95,3.95,3.95,3.95,0,3.95,3.95,3.95,3.95,0,0.0,1.0
2007-06-06,3.95,3.95,3.95,3.95,0,3.95,3.95,3.95,3.95,0,0.0,1.0
2007-06-07,4.05,4.05,4.05,4.05,500,4.05,4.05,4.05,4.05,500,0.0,1.0
2007-06-08,4.05,4.12,4.05,4.05,2100,4.05,4.12,4.05,4.05,2100,0.0,1.0
2007-06-11,4.5,4.5,4.12,4.12,9200,4.5,4.5,4.12,4.12,9200,0.0,1.0
2007-06-12,4.55,4.6,4.5,4.5,3100,4.55,4.6,4.5,4.5,3100,0.0,1.0
2007-06-13,4.55,4.55,4.55,4.55,0,4.55,4.55,4.55,4.55,0,0.0,1.0
2007-06-14,4.55,4.55,4.55,4.55,0,4.55,4.55,4.55,4.55,0,0.0,1.0
2007-06-15,4.55,4.55,4.55,4.55,0,4.55,4.55,4.55,4.55,0,0.0,1.0
2007-06-18,4.65,4.65,4.6,4.6,900,4.65,4.65,4.6,4.6,900,0.0,1.0
2007-06-19,4.67,4.67,4.67,4.67,100,4.67,4.67,4.67,4.67,100,0.0,1.0
2007-06-20,4.67,4.67,4.67,4.67,0,4.67,4.67,4.67,4.67,0,0.0,1.0
2007-06-21,4.58,4.6001,4.58,4.6001,700,4.58,4.6001,4.58,4.6001,700,0.0,1.0
2007-06-22,4.45,4.58,4.45,4.58,1400,4.45,4.58,4.45,4.58,1400,0.0,1.0
2007-06-25,4.27,4.37,4.27,4.37,1600,4.27,4.37,4.27,4.37,1600,0.0,1.0
2007-06-26,4.2,4.2,4.05,4.2,1900,4.2,4.2,4.05,4.2,1900,0.0,1.0
2007-06-27,4.35,4.35,4.3,4.3,700,4.35,4.35,4.3,4.3,700,0.0,1.0
2007-06-28,4.35,4.35,4.35,4.35,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2007-06-29,4.35,4.35,4.35,4.35,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2007-07-02,4.35,4.35,4.35,4.35,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2007-07-03,4.22,4.22,4.22,4.22,3500,4.22,4.22,4.22,4.22,3500,0.0,1.0
2007-07-05,4.28,4.35,4.28,4.3,800,4.28,4.35,4.28,4.3,800,0.0,1.0
2007-07-06,4.28,4.28,4.28,4.28,0,4.28,4.28,4.28,4.28,0,0.0,1.0
2007-07-09,4.18,4.25,4.18,4.25,1100,4.18,4.25,4.18,4.25,1100,0.0,1.0
2007-07-10,4.13,4.13,4.13,4.13,500,4.13,4.13,4.13,4.13,500,0.0,1.0
2007-07-11,4.13,4.13,4.13,4.13,0,4.13,4.13,4.13,4.13,0,0.0,1.0
2007-07-12,4.1,4.1001,4.1,4.1001,200,4.1,4.1001,4.1,4.1001,200,0.0,1.0
2007-07-13,4.1,4.1,4.1,4.1,0,4.1,4.1,4.1,4.1,0,0.0,1.0
2007-07-16,4.06,4.11,4.06,4.11,200,4.06,4.11,4.06,4.11,200,0.0,1.0
2007-07-17,4.06,4.06,4.06,4.06,0,4.06,4.06,4.06,4.06,0,0.0,1.0
2007-07-18,3.89,4.08,3.89,4.05,1600,3.89,4.08,3.89,4.05,1600,0.0,1.0
2007-07-19,3.89,3.89,3.89,3.89,0,3.89,3.89,3.89,3.89,0,0.0,1.0
2007-07-20,3.89,3.89,3.89,3.89,0,3.89,3.89,3.89,3.89,0,0.0,1.0
2007-07-23,3.89,3.89,3.89,3.89,0,3.89,3.89,3.89,3.89,0,0.0,1.0
2007-07-24,3.89,3.89,3.89,3.89,200,3.89,3.89,3.89,3.89,200,0.0,1.0
2007-07-25,3.8,3.8001,3.8,3.8001,500,3.8,3.8001,3.8,3.8001,500,0.0,1.0
2007-07-26,3.8,3.8,3.8,3.8,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2007-07-27,3.85,3.85,3.85,3.85,500,3.85,3.85,3.85,3.85,500,0.0,1.0
2007-07-30,3.85,3.85,3.85,3.85,0,3.85,3.85,3.85,3.85,0,0.0,1.0
2007-07-31,3.8,3.8,3.8,3.8,500,3.8,3.8,3.8,3.8,500,0.0,1.0
2007-08-01,3.85,3.85,3.85,3.85,500,3.85,3.85,3.85,3.85,500,0.0,1.0
2007-08-02,3.85,3.85,3.85,3.85,0,3.85,3.85,3.85,3.85,0,0.0,1.0
2007-08-03,3.8,3.8,3.8,3.8,500,3.8,3.8,3.8,3.8,500,0.0,1.0
2007-08-06,3.65,3.75,3.65,3.75,2600,3.65,3.75,3.65,3.75,2600,0.0,1.0
2007-08-07,3.55,3.55,3.55,3.55,200,3.55,3.55,3.55,3.55,200,0.0,1.0
2007-08-08,3.51,3.51,3.51,3.51,1000,3.51,3.51,3.51,3.51,1000,0.0,1.0
2007-08-09,3.51,3.51,3.51,3.51,0,3.51,3.51,3.51,3.51,0,0.0,1.0
2007-08-10,3.51,3.51,3.51,3.51,0,3.51,3.51,3.51,3.51,0,0.0,1.0
2007-08-13,3.45,3.45,3.45,3.45,100,3.45,3.45,3.45,3.45,100,0.0,1.0
2007-08-14,3.4,3.4,3.4,3.4,200,3.4,3.4,3.4,3.4,200,0.0,1.0
2007-08-15,3.4,3.4,3.4,3.4,0,3.4,3.4,3.4,3.4,0,0.0,1.0
2007-08-16,3.4,3.4,3.4,3.4,0,3.4,3.4,3.4,3.4,0,0.0,1.0
2007-08-17,3.35,3.35,3.35,3.35,100,3.35,3.35,3.35,3.35,100,0.0,1.0
2007-08-20,3.3,3.3,3.3,3.3,100,3.3,3.3,3.3,3.3,100,0.0,1.0
2007-08-21,3.19,3.25,3.19,3.25,3300,3.19,3.25,3.19,3.25,3300,0.0,1.0
2007-08-22,3.19,3.19,3.19,3.19,0,3.19,3.19,3.19,3.19,0,0.0,1.0
2007-08-23,3.19,3.19,3.19,3.19,0,3.19,3.19,3.19,3.19,0,0.0,1.0
2007-08-24,3.19,3.19,3.19,3.19,0,3.19,3.19,3.19,3.19,0,0.0,1.0
2007-08-27,3.19,3.19,3.19,3.19,0,3.19,3.19,3.19,3.19,0,0.0,1.0
2007-08-28,3.1,3.1,3.1,3.1,300,3.1,3.1,3.1,3.1,300,0.0,1.0
2007-08-29,3.0,3.0,3.0,3.0,500,3.0,3.0,3.0,3.0,500,0.0,1.0
2007-08-30,2.95,2.95,2.95,2.95,500,2.95,2.95,2.95,2.95,500,0.0,1.0
2007-08-31,2.9,2.9,2.9,2.9,700,2.9,2.9,2.9,2.9,700,0.0,1.0
2007-09-04,2.93,2.93,2.93,2.93,200,2.93,2.93,2.93,2.93,200,0.0,1.0
2007-09-05,2.95,2.9999,2.95,2.9999,500,2.95,2.9999,2.95,2.9999,500,0.0,1.0
2007-09-06,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2007-09-07,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2007-09-10,2.95,2.95,2.95,2.95,1200,2.95,2.95,2.95,2.95,1200,0.0,1.0
2007-09-11,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2007-09-12,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2007-09-13,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2007-09-14,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2007-09-17,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2007-09-18,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2007-09-19,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2007-09-20,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2007-09-21,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2007-09-24,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2007-09-25,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2007-09-26,2.95,2.95,2.95,2.95,500,2.95,2.95,2.95,2.95,500,0.0,1.0
2007-09-27,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2007-09-28,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2007-10-01,2.95,2.95,2.83,2.9,4700,2.95,2.95,2.83,2.9,4700,0.0,1.0
2007-10-02,2.95,2.95,2.95,2.95,500,2.95,2.95,2.95,2.95,500,0.0,1.0
2007-10-03,2.8,2.85,2.8,2.85,1200,2.8,2.85,2.8,2.85,1200,0.0,1.0
2007-10-04,2.9,2.9,2.9,2.9,600,2.9,2.9,2.9,2.9,600,0.0,1.0
2007-10-05,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2007-10-08,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2007-10-09,2.85,2.85,2.85,2.85,300,2.85,2.85,2.85,2.85,300,0.0,1.0
2007-10-10,2.85,2.85,2.85,2.85,300,2.85,2.85,2.85,2.85,300,0.0,1.0
2007-10-11,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2007-10-12,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2007-10-15,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2007-10-16,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2007-10-17,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2007-10-18,3.49,3.59,2.95,2.95,12100,3.49,3.59,2.95,2.95,12100,0.0,1.0
2007-10-19,3.45,3.59,3.45,3.59,3900,3.45,3.59,3.45,3.59,3900,0.0,1.0
2007-10-22,3.4,3.4,3.4,3.4,500,3.4,3.4,3.4,3.4,500,0.0,1.0
2007-10-23,2.6499,3.35,2.502,3.35,7500,2.6499,3.35,2.502,3.35,7500,0.0,1.0
2007-10-24,2.02,2.6,2.02,2.6,12400,2.02,2.6,2.02,2.6,12400,0.0,1.0
2007-10-25,2.56,2.6,2.08,2.08,10900,2.56,2.6,2.08,2.08,10900,0.0,1.0
2007-10-26,2.5,2.87,2.04,2.7,7700,2.5,2.87,2.04,2.7,7700,0.0,1.0
2007-10-29,2.325,2.45,2.3,2.4,2200,2.325,2.45,2.3,2.4,2200,0.0,1.0
2007-10-30,2.19,2.35,1.9,2.35,4400,2.19,2.35,1.9,2.35,4400,0.0,1.0
2007-10-31,2.1999,2.1999,2.1999,2.1999,100,2.1999,2.1999,2.1999,2.1999,100,0.0,1.0
2007-11-01,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2007-11-02,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2007-11-05,1.895,2.0,1.895,2.0,900,1.895,2.0,1.895,2.0,900,0.0,1.0
2007-11-06,2.02,2.02,1.99,1.99,800,2.02,2.02,1.99,1.99,800,0.0,1.0
2007-11-07,2.0,2.0,1.85,1.85,200,2.0,2.0,1.85,1.85,200,0.0,1.0
2007-11-08,1.95,2.0,1.95,1.95,200,1.95,2.0,1.95,1.95,200,0.0,1.0
2007-11-09,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2007-11-12,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2007-11-13,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2007-11-14,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2007-11-15,2.0,2.0,2.0,2.0,1000,2.0,2.0,2.0,2.0,1000,0.0,1.0
2007-11-16,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2007-11-19,1.9,2.0,1.9,2.0,2300,1.9,2.0,1.9,2.0,2300,0.0,1.0
2007-11-20,1.9,1.9,1.8,1.82,2000,1.9,1.9,1.8,1.82,2000,0.0,1.0
2007-11-21,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2007-11-23,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2007-11-26,1.75,1.75,1.75,1.75,800,1.75,1.75,1.75,1.75,800,0.0,1.0
2007-11-27,1.69,1.72,1.69,1.72,1600,1.69,1.72,1.69,1.72,1600,0.0,1.0
2007-11-28,1.45,1.6,1.32,1.6,15200,1.45,1.6,1.32,1.6,15200,0.0,1.0
2007-11-29,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2007-11-30,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2007-12-03,1.32,1.43,1.32,1.43,5100,1.32,1.43,1.32,1.43,5100,0.0,1.0
2007-12-04,1.3,1.45,1.25,1.43,2200,1.3,1.45,1.25,1.43,2200,0.0,1.0
2007-12-05,1.32,1.44,1.32,1.44,1800,1.32,1.44,1.32,1.44,1800,0.0,1.0
2007-12-06,1.45,1.45,1.27,1.29,7000,1.45,1.45,1.27,1.29,7000,0.0,1.0
2007-12-07,1.5,1.5,1.5,1.5,200,1.5,1.5,1.5,1.5,200,0.0,1.0
2007-12-10,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2007-12-11,1.27,1.5,1.27,1.5,3300,1.27,1.5,1.27,1.5,3300,0.0,1.0
2007-12-12,1.26,1.3,1.26,1.27,4000,1.26,1.3,1.26,1.27,4000,0.0,1.0
2007-12-13,1.35,1.35,1.35,1.35,1000,1.35,1.35,1.35,1.35,1000,0.0,1.0
2007-12-14,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2007-12-17,1.31,1.3499,1.31,1.33,2400,1.31,1.3499,1.31,1.33,2400,0.0,1.0
2007-12-18,1.31,1.4,1.29,1.39,18900,1.31,1.4,1.29,1.39,18900,0.0,1.0
2007-12-19,1.45,1.6,1.36,1.36,32900,1.45,1.6,1.36,1.36,32900,0.0,1.0
2007-12-20,1.26,1.46,1.26,1.46,2300,1.26,1.46,1.26,1.46,2300,0.0,1.0
2007-12-21,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2007-12-24,1.4,1.4,1.4,1.4,1000,1.4,1.4,1.4,1.4,1000,0.0,1.0
2007-12-26,1.5,1.5,1.4,1.4,200,1.5,1.5,1.4,1.4,200,0.0,1.0
2007-12-27,1.95,2.0,1.6,1.6,18700,1.95,2.0,1.6,1.6,18700,0.0,1.0
2007-12-28,1.9,2.14,1.9,1.98,14600,1.9,2.14,1.9,1.98,14600,0.0,1.0
2007-12-31,1.68,1.85,1.68,1.8,5800,1.68,1.85,1.68,1.8,5800,0.0,1.0
2008-01-02,1.68,1.68,1.68,1.68,0,1.68,1.68,1.68,1.68,0,0.0,1.0
2008-01-03,1.68,1.68,1.68,1.68,0,1.68,1.68,1.68,1.68,0,0.0,1.0
2008-01-04,1.7499,1.75,1.7499,1.75,600,1.7499,1.75,1.7499,1.75,600,0.0,1.0
2008-01-07,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2008-01-08,1.4,1.7,1.15,1.42,2500,1.4,1.7,1.15,1.42,2500,0.0,1.0
2008-01-09,1.5,1.64,1.37,1.49,13100,1.5,1.64,1.37,1.49,13100,0.0,1.0
2008-01-10,1.42,1.42,1.4199,1.4199,200,1.42,1.42,1.4199,1.4199,200,0.0,1.0
2008-01-11,1.61,1.83,1.4,1.83,1100,1.61,1.83,1.4,1.83,1100,0.0,1.0
2008-01-14,1.6099,1.6099,1.6099,1.6099,300,1.6099,1.6099,1.6099,1.6099,300,0.0,1.0
2008-01-15,1.61,1.61,1.61,1.61,0,1.61,1.61,1.61,1.61,0,0.0,1.0
2008-01-16,1.65,1.65,1.65,1.65,600,1.65,1.65,1.65,1.65,600,0.0,1.0
2008-01-17,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2008-01-18,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2008-01-22,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2008-01-23,1.65,1.65,1.57,1.57,21800,1.65,1.65,1.57,1.57,21800,0.0,1.0
2008-01-24,1.55,1.55,1.55,1.55,300,1.55,1.55,1.55,1.55,300,0.0,1.0
2008-01-25,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2008-01-28,1.55,1.6,1.55,1.6,300,1.55,1.6,1.55,1.6,300,0.0,1.0
2008-01-29,1.65,1.65,1.65,1.65,200,1.65,1.65,1.65,1.65,200,0.0,1.0
2008-01-30,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2008-01-31,1.65,1.65,1.65,1.65,500,1.65,1.65,1.65,1.65,500,0.0,1.0
2008-02-01,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2008-02-04,1.95,1.95,1.75,1.75,1000,1.95,1.95,1.75,1.75,1000,0.0,1.0
2008-02-05,2.2,2.2,1.95,1.95,4500,2.2,2.2,1.95,1.95,4500,0.0,1.0
2008-02-06,2.842,2.87,2.3,2.3,35100,2.842,2.87,2.3,2.3,35100,0.0,1.0
2008-02-07,2.35,2.87,1.8,2.7,18700,2.35,2.87,1.8,2.7,18700,0.0,1.0
2008-02-08,2.29,2.37,2.26,2.27,3200,2.29,2.37,2.26,2.27,3200,0.0,1.0
2008-02-11,2.3,2.3,2.3,2.3,500,2.3,2.3,2.3,2.3,500,0.0,1.0
2008-02-12,2.2,2.2,2.05,2.18,4100,2.2,2.2,2.05,2.18,4100,0.0,1.0
2008-02-13,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2008-02-14,2.0,2.0,2.0,2.0,200,2.0,2.0,2.0,2.0,200,0.0,1.0
2008-02-15,1.7299,1.9,1.7,1.8,1500,1.7299,1.9,1.7,1.8,1500,0.0,1.0
2008-02-19,1.7401,1.85,1.7401,1.85,1700,1.7401,1.85,1.7401,1.85,1700,0.0,1.0
2008-02-20,1.8,1.8599,1.8,1.8599,300,1.8,1.8599,1.8,1.8599,300,0.0,1.0
2008-02-21,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2008-02-22,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2008-02-25,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2008-02-26,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2008-02-27,1.73,1.73,1.73,1.73,200,1.73,1.73,1.73,1.73,200,0.0,1.0
2008-02-28,1.73,1.73,1.73,1.73,0,1.73,1.73,1.73,1.73,0,0.0,1.0
2008-02-29,1.73,1.73,1.73,1.73,0,1.73,1.73,1.73,1.73,0,0.0,1.0
2008-03-03,1.73,1.73,1.73,1.73,0,1.73,1.73,1.73,1.73,0,0.0,1.0
2008-03-04,1.6,1.73,1.6,1.63,10500,1.6,1.73,1.6,1.63,10500,0.0,1.0
2008-03-05,1.65,1.65,1.62,1.62,400,1.65,1.65,1.62,1.62,400,0.0,1.0
2008-03-06,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2008-03-07,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2008-03-10,1.53,1.65,1.53,1.6,1400,1.53,1.65,1.53,1.6,1400,0.0,1.0
2008-03-11,1.53,1.53,1.53,1.53,0,1.53,1.53,1.53,1.53,0,0.0,1.0
2008-03-12,1.46,1.46,1.46,1.46,200,1.46,1.46,1.46,1.46,200,0.0,1.0
2008-03-13,1.64,1.64,1.53,1.53,900,1.64,1.64,1.53,1.53,900,0.0,1.0
2008-03-14,1.6,1.6,1.58,1.58,400,1.6,1.6,1.58,1.58,400,0.0,1.0
2008-03-17,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2008-03-18,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2008-03-19,1.67,1.67,1.4,1.65,5500,1.67,1.67,1.4,1.65,5500,0.0,1.0
2008-03-20,1.7,1.7,1.7,1.7,800,1.7,1.7,1.7,1.7,800,0.0,1.0
2008-03-24,1.75,1.75,1.73,1.73,300,1.75,1.75,1.73,1.73,300,0.0,1.0
2008-03-25,2.06,2.3,1.8,1.8,5000,2.06,2.3,1.8,1.8,5000,0.0,1.0
2008-03-26,1.87,2.01,1.74,2.01,2000,1.87,2.01,1.74,2.01,2000,0.0,1.0
2008-03-27,2.04,2.04,1.81,1.82,1200,2.04,2.04,1.81,1.82,1200,0.0,1.0
2008-03-28,2.07,2.07,1.7,1.85,2300,2.07,2.07,1.7,1.85,2300,0.0,1.0
2008-03-31,2.1001,2.5,2.07,2.07,8900,2.1001,2.5,2.07,2.07,8900,0.0,1.0
2008-04-01,2.32,2.32,2.2,2.2,600,2.32,2.32,2.2,2.2,600,0.0,1.0
2008-04-02,2.32,2.55,2.2,2.4,6800,2.32,2.55,2.2,2.4,6800,0.0,1.0
2008-04-03,2.6,2.6,2.38,2.38,2000,2.6,2.6,2.38,2.38,2000,0.0,1.0
2008-04-04,2.742,2.8696,2.69,2.81,1400,2.742,2.8696,2.69,2.81,1400,0.0,1.0
2008-04-07,3.18,3.18,2.85,3.13,3500,3.18,3.18,2.85,3.13,3500,0.0,1.0
2008-04-08,3.09,3.15,3.036,3.15,800,3.09,3.15,3.036,3.15,800,0.0,1.0
2008-04-09,3.42,3.5799,3.16,3.16,2400,3.42,3.5799,3.16,3.16,2400,0.0,1.0
2008-04-10,3.49,3.49,3.45,3.45,4100,3.49,3.49,3.45,3.45,4100,0.0,1.0
2008-04-11,3.5399,4.0,3.37,3.53,8200,3.5399,4.0,3.37,3.53,8200,0.0,1.0
2008-04-14,3.54,3.54,3.54,3.54,0,3.54,3.54,3.54,3.54,0,0.0,1.0
2008-04-15,3.4999,3.4999,3.3201,3.3201,600,3.4999,3.4999,3.3201,3.3201,600,0.0,1.0
2008-04-16,3.43,3.43,3.43,3.43,300,3.43,3.43,3.43,3.43,300,0.0,1.0
2008-04-17,3.92,4.2899,3.13,3.13,12200,3.92,4.2899,3.13,3.13,12200,0.0,1.0
2008-04-18,3.75,3.98,3.72,3.89,1300,3.75,3.98,3.72,3.89,1300,0.0,1.0
2008-04-21,3.77,3.85,3.67,3.67,1400,3.77,3.85,3.67,3.67,1400,0.0,1.0
2008-04-22,3.99,3.99,3.88,3.88,900,3.99,3.99,3.88,3.88,900,0.0,1.0
2008-04-23,4.2501,4.2501,4.1,4.1,2300,4.2501,4.2501,4.1,4.1,2300,0.0,1.0
2008-04-24,4.1,4.25,4.01,4.12,1200,4.1,4.25,4.01,4.12,1200,0.0,1.0
2008-04-25,4.242,4.242,4.2,4.2,700,4.242,4.242,4.2,4.2,700,0.0,1.0
2008-04-28,4.47,4.61,4.3,4.61,10600,4.47,4.61,4.3,4.61,10600,0.0,1.0
2008-04-29,4.55,4.55,4.424,4.424,800,4.55,4.55,4.424,4.424,800,0.0,1.0
2008-04-30,4.55,4.79,4.45,4.79,1300,4.55,4.79,4.45,4.79,1300,0.0,1.0
2008-05-01,4.634,4.65,4.634,4.65,300,4.634,4.65,4.634,4.65,300,0.0,1.0
2008-05-02,4.5499,4.62,4.23,4.23,2100,4.5499,4.62,4.23,4.23,2100,0.0,1.0
2008-05-05,4.42,4.42,4.42,4.42,200,4.42,4.42,4.42,4.42,200,0.0,1.0
2008-05-06,4.52,4.52,4.42,4.42,600,4.52,4.52,4.42,4.42,600,0.0,1.0
2008-05-07,4.33,4.47,4.32,4.47,3900,4.33,4.47,4.32,4.47,3900,0.0,1.0
2008-05-08,4.27,4.42,4.27,4.42,800,4.27,4.42,4.27,4.42,800,0.0,1.0
2008-05-09,4.23,4.32,4.23,4.3199,1700,4.23,4.32,4.23,4.3199,1700,0.0,1.0
2008-05-12,3.8499,4.2001,3.8,4.2001,10400,3.8499,4.2001,3.8,4.2001,10400,0.0,1.0
2008-05-13,3.51,3.7,3.51,3.7,3600,3.51,3.7,3.51,3.7,3600,0.0,1.0
2008-05-14,5.19,6.49,3.65,3.65,95700,5.19,6.49,3.65,3.65,95700,0.0,1.0
2008-05-15,4.65,5.45,4.6,5.24,30000,4.65,5.45,4.6,5.24,30000,0.0,1.0
2008-05-16,4.74,5.04,4.55,4.55,12600,4.74,5.04,4.55,4.55,12600,0.0,1.0
2008-05-19,5.3,5.38,4.9,4.9,9000,5.3,5.38,4.9,4.9,9000,0.0,1.0
2008-05-20,6.6,7.0,4.8,5.45,33200,6.6,7.0,4.8,5.45,33200,0.0,1.0
2008-05-21,8.0,11.0,6.72,6.72,149400,8.0,11.0,6.72,6.72,149400,0.0,1.0
2008-05-22,12.75,13.3,8.05,8.05,130400,12.75,13.3,8.05,8.05,130400,0.0,1.0
2008-05-23,10.2,14.16,10.15,14.0,117000,10.2,14.16,10.15,14.0,117000,0.0,1.0
2008-05-27,7.4,10.25,7.0,10.25,73800,7.4,10.25,7.0,10.25,73800,0.0,1.0
2008-05-28,9.25,9.25,6.95,6.95,41500,9.25,9.25,6.95,6.95,41500,0.0,1.0
2008-05-29,8.55,10.95,8.25,8.85,83600,8.55,10.95,8.25,8.85,83600,0.0,1.0
2008-05-30,7.65,8.4,7.4,8.37,23400,7.65,8.4,7.4,8.37,23400,0.0,1.0
2008-06-02,7.465,8.2,6.96,7.26,19500,7.465,8.2,6.96,7.26,19500,0.0,1.0
2008-06-03,7.35,7.6,6.96,7.6,7600,7.35,7.6,6.96,7.6,7600,0.0,1.0
2008-06-04,7.1399,7.25,7.0,7.0,1700,7.1399,7.25,7.0,7.0,1700,0.0,1.0
2008-06-05,7.4799,7.48,6.775,7.0,22500,7.4799,7.48,6.775,7.0,22500,0.0,1.0
2008-06-06,7.08,8.09,7.0,7.98,36500,7.08,8.09,7.0,7.98,36500,0.0,1.0
2008-06-09,6.9001,7.685,6.9,7.19,2800,6.9001,7.685,6.9,7.19,2800,0.0,1.0
2008-06-10,7.01,7.1999,6.95,6.95,9700,7.01,7.1999,6.95,6.95,9700,0.0,1.0
2008-06-11,7.09,7.39,6.9999,7.0499,6400,7.09,7.39,6.9999,7.0499,6400,0.0,1.0
2008-06-12,6.84,7.3,6.7,7.17,7400,6.84,7.3,6.7,7.17,7400,0.0,1.0
2008-06-13,6.9499,7.0499,6.7,6.76,7600,6.9499,7.0499,6.7,6.76,7600,0.0,1.0
2008-06-16,6.8499,6.8499,6.7,6.7,500,6.8499,6.8499,6.7,6.7,500,0.0,1.0
2008-06-17,7.17,7.2,6.85,6.8999,4900,7.17,7.2,6.85,6.8999,4900,0.0,1.0
2008-06-18,8.66,8.85,6.85,7.17,72000,8.66,8.85,6.85,7.17,72000,0.0,1.0
2008-06-19,7.55,9.5,7.4,9.5,31400,7.55,9.5,7.4,9.5,31400,0.0,1.0
2008-06-20,7.055,7.55,7.04,7.3299,12400,7.055,7.55,7.04,7.3299,12400,0.0,1.0
2008-06-23,7.2,7.28,6.5,7.04,13900,7.2,7.28,6.5,7.04,13900,0.0,1.0
2008-06-24,7.6201,7.905,6.66,7.0,13600,7.6201,7.905,6.66,7.0,13600,0.0,1.0
2008-06-25,7.25,8.25,7.25,7.95,5400,7.25,8.25,7.25,7.95,5400,0.0,1.0
2008-06-26,7.5001,7.65,7.3,7.388,4500,7.5001,7.65,7.3,7.388,4500,0.0,1.0
2008-06-27,7.66,7.75,7.66,7.75,1800,7.66,7.75,7.66,7.75,1800,0.0,1.0
2008-06-30,7.9,8.0,7.75,7.9,2500,7.9,8.0,7.75,7.9,2500,0.0,1.0
2008-07-01,7.27,8.17,7.12,8.17,8400,7.27,8.17,7.12,8.17,8400,0.0,1.0
2008-07-02,7.61,8.05,7.5,7.5,2300,7.61,8.05,7.5,7.5,2300,0.0,1.0
2008-07-03,7.8,7.8,7.4,7.4,500,7.8,7.8,7.4,7.4,500,0.0,1.0
2008-07-07,7.984,8.0,7.75,7.75,2000,7.984,8.0,7.75,7.75,2000,0.0,1.0
2008-07-08,7.2,8.03,6.7,7.95,4200,7.2,8.03,6.7,7.95,4200,0.0,1.0
2008-07-09,6.5,7.17,5.85,7.0001,8800,6.5,7.17,5.85,7.0001,8800,0.0,1.0
2008-07-10,5.98,6.41,5.7,6.4,5900,5.98,6.41,5.7,6.4,5900,0.0,1.0
2008-07-11,5.82,6.0,5.31,5.49,7100,5.82,6.0,5.31,5.49,7100,0.0,1.0
2008-07-14,5.75,5.7725,5.47,5.49,3000,5.75,5.7725,5.47,5.49,3000,0.0,1.0
2008-07-15,5.8,5.8,5.8,5.8,600,5.8,5.8,5.8,5.8,600,0.0,1.0
2008-07-16,5.6001,5.98,4.95,5.6,13200,5.6001,5.98,4.95,5.6,13200,0.0,1.0
2008-07-17,5.35,5.8,5.3,5.53,2600,5.35,5.8,5.3,5.53,2600,0.0,1.0
2008-07-18,5.57,5.57,4.75,5.55,6500,5.57,5.57,4.75,5.55,6500,0.0,1.0
2008-07-21,5.39,5.58,5.1,5.1,7600,5.39,5.58,5.1,5.1,7600,0.0,1.0
2008-07-22,5.2,5.36,5.2,5.3,4000,5.2,5.36,5.2,5.3,4000,0.0,1.0
2008-07-23,5.19,5.25,5.091,5.1,3500,5.19,5.25,5.091,5.1,3500,0.0,1.0
2008-07-24,5.19,5.19,5.19,5.19,0,5.19,5.19,5.19,5.19,0,0.0,1.0
2008-07-25,5.19,5.19,5.03,5.16,5300,5.19,5.19,5.03,5.16,5300,0.0,1.0
2008-07-28,5.09,5.09,5.09,5.09,100,5.09,5.09,5.09,5.09,100,0.0,1.0
2008-07-29,5.2,5.2,5.1999,5.2,300,5.2,5.2,5.1999,5.2,300,0.0,1.0
2008-07-30,5.25,5.6699,5.25,5.3,3700,5.25,5.6699,5.25,5.3,3700,0.0,1.0
2008-07-31,5.23,5.41,5.23,5.3199,2700,5.23,5.41,5.23,5.3199,2700,0.0,1.0
2008-08-01,5.2499,5.3899,4.95,5.3899,1700,5.2499,5.3899,4.95,5.3899,1700,0.0,1.0
2008-08-04,5.35,5.9,5.1001,5.52,3000,5.35,5.9,5.1001,5.52,3000,0.0,1.0
2008-08-05,5.65,6.1,4.95,5.4999,7700,5.65,6.1,4.95,5.4999,7700,0.0,1.0
2008-08-06,6.13,6.15,5.5,5.5,2400,6.13,6.15,5.5,5.5,2400,0.0,1.0
2008-08-07,6.18,6.25,6.18,6.25,200,6.18,6.25,6.18,6.25,200,0.0,1.0
2008-08-08,6.018,6.0599,6.0,6.0,4100,6.018,6.0599,6.0,6.0,4100,0.0,1.0
2008-08-11,6.95,6.95,6.0499,6.05,1300,6.95,6.95,6.0499,6.05,1300,0.0,1.0
2008-08-12,7.05,7.88,7.05,7.5,4800,7.05,7.88,7.05,7.5,4800,0.0,1.0
2008-08-13,6.893,8.5,6.4,6.85,40000,6.893,8.5,6.4,6.85,40000,0.0,1.0
2008-08-14,6.95,7.3,6.95,7.0101,5100,6.95,7.3,6.95,7.0101,5100,0.0,1.0
2008-08-15,6.4,7.1001,6.4,7.1,11700,6.4,7.1001,6.4,7.1,11700,0.0,1.0
2008-08-18,5.95,6.26,5.95,6.26,700,5.95,6.26,5.95,6.26,700,0.0,1.0
2008-08-19,6.0699,6.4,5.78,5.78,9000,6.0699,6.4,5.78,5.78,9000,0.0,1.0
2008-08-20,5.35,5.8001,5.07,5.8001,8600,5.35,5.8001,5.07,5.8001,8600,0.0,1.0
2008-08-21,6.0,6.9,5.2,5.35,11200,6.0,6.9,5.2,5.35,11200,0.0,1.0
2008-08-22,6.52,6.63,6.0,6.044,2400,6.52,6.63,6.0,6.044,2400,0.0,1.0
2008-08-25,6.9,7.04,6.4001,7.04,3400,6.9,7.04,6.4001,7.04,3400,0.0,1.0
2008-08-26,7.1,7.1,7.0,7.0,1300,7.1,7.1,7.0,7.0,1300,0.0,1.0
2008-08-27,6.65,6.85,6.65,6.85,600,6.65,6.85,6.65,6.85,600,0.0,1.0
2008-08-28,6.38,7.25,6.38,6.94,4600,6.38,7.25,6.38,6.94,4600,0.0,1.0
2008-08-29,5.75,6.6,5.6,6.5999,2300,5.75,6.6,5.6,6.5999,2300,0.0,1.0
2008-09-02,6.35,6.64,5.8,6.29,4000,6.35,6.64,5.8,6.29,4000,0.0,1.0
2008-09-03,6.75,7.25,6.49,6.49,6600,6.75,7.25,6.49,6.49,6600,0.0,1.0
2008-09-04,6.65,6.65,6.5,6.5001,500,6.65,6.65,6.5,6.5001,500,0.0,1.0
2008-09-05,6.57,6.7199,6.5,6.5,1400,6.57,6.7199,6.5,6.5,1400,0.0,1.0
2008-09-08,6.8,7.33,6.5,7.1,5600,6.8,7.33,6.5,7.1,5600,0.0,1.0
2008-09-09,6.5,7.25,6.5,7.0,1400,6.5,7.25,6.5,7.0,1400,0.0,1.0
2008-09-10,6.15,6.5001,5.82,6.5,7400,6.15,6.5001,5.82,6.5,7400,0.0,1.0
2008-09-11,6.209,6.25,5.984,6.0001,1500,6.209,6.25,5.984,6.0001,1500,0.0,1.0
2008-09-12,6.01,6.2,5.72,5.72,2500,6.01,6.2,5.72,5.72,2500,0.0,1.0
2008-09-15,6.45,6.45,6.02,6.14,3700,6.45,6.45,6.02,6.14,3700,0.0,1.0
2008-09-16,5.98,6.32,5.74,6.32,5900,5.98,6.32,5.74,6.32,5900,0.0,1.0
2008-09-17,6.0,6.2,5.54,5.54,1400,6.0,6.2,5.54,5.54,1400,0.0,1.0
2008-09-18,6.1481,6.1481,6.1481,6.1481,100,6.1481,6.1481,6.1481,6.1481,100,0.0,1.0
2008-09-19,6.1,6.3,6.0,6.0,1200,6.1,6.3,6.0,6.0,1200,0.0,1.0
2008-09-22,6.15,6.6,6.0,6.0,2800,6.15,6.6,6.0,6.0,2800,0.0,1.0
2008-09-23,6.48,7.165,6.3999,6.3999,4800,6.48,7.165,6.3999,6.3999,4800,0.0,1.0
2008-09-24,7.75,8.18,6.8001,7.25,10100,7.75,8.18,6.8001,7.25,10100,0.0,1.0
2008-09-25,9.6,9.65,7.65,8.38,43000,9.6,9.65,7.65,8.38,43000,0.0,1.0
2008-09-26,9.05,10.15,9.01,9.99,21900,9.05,10.15,9.01,9.99,21900,0.0,1.0
2008-09-29,6.05,9.73,6.05,9.73,5400,6.05,9.73,6.05,9.73,5400,0.0,1.0
2008-09-30,7.25,7.7,5.55,5.55,9000,7.25,7.7,5.55,5.55,9000,0.0,1.0
2008-10-01,5.7,7.82,5.7,7.82,15900,5.7,7.82,5.7,7.82,15900,0.0,1.0
2008-10-02,6.15,6.4,5.7,6.19,5400,6.15,6.4,5.7,6.19,5400,0.0,1.0
2008-10-03,6.385,6.6,6.35,6.6,800,6.385,6.6,6.35,6.6,800,0.0,1.0
2008-10-06,5.1,6.83,4.9,6.83,10500,5.1,6.83,4.9,6.83,10500,0.0,1.0
2008-10-07,5.75,6.0,4.9,4.9,2800,5.75,6.0,4.9,4.9,2800,0.0,1.0
2008-10-08,5.35,6.35,5.3,6.13,4100,5.35,6.35,5.3,6.13,4100,0.0,1.0
2008-10-09,5.7501,5.7501,5.7501,5.7501,200,5.7501,5.7501,5.7501,5.7501,200,0.0,1.0
2008-10-10,4.0,6.17,4.0,6.17,6600,4.0,6.17,4.0,6.17,6600,0.0,1.0
2008-10-13,5.244,5.85,4.43,4.43,6600,5.244,5.85,4.43,4.43,6600,0.0,1.0
2008-10-14,5.3499,6.7,5.1,5.77,6100,5.3499,6.7,5.1,5.77,6100,0.0,1.0
2008-10-15,5.2,5.2,5.2,5.2,100,5.2,5.2,5.2,5.2,100,0.0,1.0
2008-10-16,4.7499,5.1001,4.5,5.1001,2000,4.7499,5.1001,4.5,5.1001,2000,0.0,1.0
2008-10-17,4.3999,4.7,4.3001,4.3001,900,4.3999,4.7,4.3001,4.3001,900,0.0,1.0
2008-10-20,4.8199,4.82,4.3,4.82,1800,4.8199,4.82,4.3,4.82,1800,0.0,1.0
2008-10-21,6.5,6.5,5.15,5.22,6400,6.5,6.5,5.15,5.22,6400,0.0,1.0
2008-10-22,5.5999,6.5,5.01,6.5,16900,5.5999,6.5,5.01,6.5,16900,0.0,1.0
2008-10-23,5.6,5.6,5.6,5.6,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2008-10-24,5.35,5.3604,5.25,5.3604,900,5.35,5.3604,5.25,5.3604,900,0.0,1.0
2008-10-27,5.2501,5.26,5.25,5.26,300,5.2501,5.26,5.25,5.26,300,0.0,1.0
2008-10-28,5.45,5.45,5.448,5.448,400,5.45,5.45,5.448,5.448,400,0.0,1.0
2008-10-29,5.9,5.95,5.5,5.94,4500,5.9,5.95,5.5,5.94,4500,0.0,1.0
2008-10-30,5.734,5.734,5.734,5.734,300,5.734,5.734,5.734,5.734,300,0.0,1.0
2008-10-31,6.59,6.6,5.7,5.7,2600,6.59,6.6,5.7,5.7,2600,0.0,1.0
2008-11-03,6.804,6.89,6.6899,6.7,2700,6.804,6.89,6.6899,6.7,2700,0.0,1.0
2008-11-04,6.542,6.89,5.9,6.89,3700,6.542,6.89,5.9,6.89,3700,0.0,1.0
2008-11-05,6.1,6.52,5.7,5.97,3900,6.1,6.52,5.7,5.97,3900,0.0,1.0
2008-11-06,5.745,6.2,5.4,5.9,6100,5.745,6.2,5.4,5.9,6100,0.0,1.0
2008-11-07,5.22,6.45,5.15,5.7999,7200,5.22,6.45,5.15,5.7999,7200,0.0,1.0
2008-11-10,4.75,5.2001,4.3,5.2001,3300,4.75,5.2001,4.3,5.2001,3300,0.0,1.0
2008-11-11,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2008-11-12,4.25,4.3,4.0,4.26,1200,4.25,4.3,4.0,4.26,1200,0.0,1.0
2008-11-13,3.9,3.91,3.532,3.9,2300,3.9,3.91,3.532,3.9,2300,0.0,1.0
2008-11-14,3.99,3.99,3.99,3.99,100,3.99,3.99,3.99,3.99,100,0.0,1.0
2008-11-17,3.5,3.65,3.5,3.584,1300,3.5,3.65,3.5,3.584,1300,0.0,1.0
2008-11-18,4.0,4.2,3.4,3.4,3200,4.0,4.2,3.4,3.4,3200,0.0,1.0
2008-11-19,4.9,5.7,3.85,4.4,10000,4.9,5.7,3.85,4.4,10000,0.0,1.0
2008-11-20,4.9,4.97,4.45,4.45,3400,4.9,4.97,4.45,4.45,3400,0.0,1.0
2008-11-21,5.58,5.58,4.834,5.05,2500,5.58,5.58,4.834,5.05,2500,0.0,1.0
2008-11-24,5.61,5.85,5.6,5.6,2800,5.61,5.85,5.6,5.6,2800,0.0,1.0
2008-11-25,5.76,5.84,5.76,5.84,400,5.76,5.84,5.76,5.84,400,0.0,1.0
2008-11-26,5.65,5.85,5.51,5.51,800,5.65,5.85,5.51,5.51,800,0.0,1.0
2008-11-28,5.65,5.65,5.65,5.65,0,5.65,5.65,5.65,5.65,0,0.0,1.0
2008-12-01,4.95,6.024,4.3,5.85,5000,4.95,6.024,4.3,5.85,5000,0.0,1.0
2008-12-02,4.9,6.0,4.9,6.0,1600,4.9,6.0,4.9,6.0,1600,0.0,1.0
2008-12-03,5.0499,5.0499,4.9999,4.9999,1100,5.0499,5.0499,4.9999,4.9999,1100,0.0,1.0
2008-12-04,5.05,5.05,5.05,5.05,0,5.05,5.05,5.05,5.05,0,0.0,1.0
2008-12-05,4.4599,4.705,4.16,4.705,3300,4.4599,4.705,4.16,4.705,3300,0.0,1.0
2008-12-08,4.6,5.25,3.6136,4.645,4500,4.6,5.25,3.6136,4.645,4500,0.0,1.0
2008-12-09,4.6,4.605,4.587,4.6,1900,4.6,4.605,4.587,4.6,1900,0.0,1.0
2008-12-10,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2008-12-11,4.4201,4.45,4.4,4.4,1500,4.4201,4.45,4.4,4.4,1500,0.0,1.0
2008-12-12,4.3999,4.3999,4.2,4.2,300,4.3999,4.3999,4.2,4.2,300,0.0,1.0
2008-12-15,4.4001,4.4001,4.3,4.3,600,4.4001,4.4001,4.3,4.3,600,0.0,1.0
2008-12-16,4.4,4.4,4.4,4.4,100,4.4,4.4,4.4,4.4,100,0.0,1.0
2008-12-17,4.19,4.33,4.0,4.2,1300,4.19,4.33,4.0,4.2,1300,0.0,1.0
2008-12-18,4.1499,4.15,4.1499,4.15,200,4.1499,4.15,4.1499,4.15,200,0.0,1.0
2008-12-19,4.15,4.51,4.15,4.15,200,4.15,4.51,4.15,4.15,200,0.0,1.0
2008-12-22,4.15,4.15,4.15,4.15,0,4.15,4.15,4.15,4.15,0,0.0,1.0
2008-12-23,4.15,4.15,4.15,4.15,0,4.15,4.15,4.15,4.15,0,0.0,1.0
2008-12-24,4.3,4.3,4.3,4.3,200,4.3,4.3,4.3,4.3,200,0.0,1.0
2008-12-26,4.3,4.3,4.3,4.3,0,4.3,4.3,4.3,4.3,0,0.0,1.0
2008-12-29,4.192,4.192,3.98,4.1,1300,4.192,4.192,3.98,4.1,1300,0.0,1.0
2008-12-30,4.3,4.3,3.9001,3.934,1400,4.3,4.3,3.9001,3.934,1400,0.0,1.0
2008-12-31,4.16,4.2,3.24,4.2,4100,4.16,4.2,3.24,4.2,4100,0.0,1.0
2009-01-02,4.21,4.25,3.94,4.09,2000,4.21,4.25,3.94,4.09,2000,0.0,1.0
2009-01-05,4.4699,4.5,4.21,4.21,1300,4.4699,4.5,4.21,4.21,1300,0.0,1.0
2009-01-06,4.4999,4.6241,4.23,4.6241,2800,4.4999,4.6241,4.23,4.6241,2800,0.0,1.0
2009-01-07,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2009-01-08,4.456,4.456,4.08,4.08,700,4.456,4.456,4.08,4.08,700,0.0,1.0
2009-01-09,4.21,4.5,4.21,4.48,2300,4.21,4.5,4.21,4.48,2300,0.0,1.0
2009-01-12,3.8215,4.06,3.65,4.06,2300,3.8215,4.06,3.65,4.06,2300,0.0,1.0
2009-01-13,3.8999,3.95,3.48,3.95,1100,3.8999,3.95,3.48,3.95,1100,0.0,1.0
2009-01-14,3.8399,3.85,3.64,3.65,1300,3.8399,3.85,3.64,3.65,1300,0.0,1.0
2009-01-15,3.7,3.7,3.7,3.7,200,3.7,3.7,3.7,3.7,200,0.0,1.0
2009-01-16,3.62,3.6201,3.62,3.62,500,3.62,3.6201,3.62,3.62,500,0.0,1.0
2009-01-20,3.59,3.59,3.59,3.59,500,3.59,3.59,3.59,3.59,500,0.0,1.0
2009-01-21,3.59,3.59,3.59,3.59,0,3.59,3.59,3.59,3.59,0,0.0,1.0
2009-01-22,3.75,3.75,3.4501,3.4501,300,3.75,3.75,3.4501,3.4501,300,0.0,1.0
2009-01-23,3.7975,3.8,3.6,3.6,500,3.7975,3.8,3.6,3.6,500,0.0,1.0
2009-01-26,3.73,3.9,3.66,3.66,600,3.73,3.9,3.66,3.66,600,0.0,1.0
2009-01-27,3.73,3.73,3.73,3.73,0,3.73,3.73,3.73,3.73,0,0.0,1.0
2009-01-28,3.73,3.73,3.73,3.73,0,3.73,3.73,3.73,3.73,0,0.0,1.0
2009-01-29,3.73,3.73,3.73,3.73,0,3.73,3.73,3.73,3.73,0,0.0,1.0
2009-01-30,3.45,3.6501,3.3,3.6501,2400,3.45,3.6501,3.3,3.6501,2400,0.0,1.0
2009-02-02,3.45,3.45,3.45,3.45,100,3.45,3.45,3.45,3.45,100,0.0,1.0
2009-02-03,3.3,3.6,3.3,3.6,400,3.3,3.6,3.3,3.6,400,0.0,1.0
2009-02-04,3.38,3.38,3.38,3.38,100,3.38,3.38,3.38,3.38,100,0.0,1.0
2009-02-05,3.65,3.65,3.4999,3.5,700,3.65,3.65,3.4999,3.5,700,0.0,1.0
2009-02-06,3.55,3.55,3.35,3.5,1200,3.55,3.55,3.35,3.5,1200,0.0,1.0
2009-02-09,3.585,3.585,3.57,3.57,200,3.585,3.585,3.57,3.57,200,0.0,1.0
2009-02-10,3.38,3.4,3.38,3.4,300,3.38,3.4,3.38,3.4,300,0.0,1.0
2009-02-11,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
2009-02-12,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
2009-02-13,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
2009-02-17,3.3,3.3,3.2,3.2,1000,3.3,3.3,3.2,3.2,1000,0.0,1.0
2009-02-18,3.3,3.3,3.3,3.3,400,3.3,3.3,3.3,3.3,400,0.0,1.0
2009-02-19,3.3499,3.3499,3.3499,3.3499,100,3.3499,3.3499,3.3499,3.3499,100,0.0,1.0
2009-02-20,3.3001,3.33,3.3,3.33,2900,3.3001,3.33,3.3,3.33,2900,0.0,1.0
2009-02-23,3.3,3.32,3.3,3.31,1100,3.3,3.32,3.3,3.31,1100,0.0,1.0
2009-02-24,2.78,3.87,2.78,3.3,24800,2.78,3.87,2.78,3.3,24800,0.0,1.0
2009-02-25,3.08,3.08,2.9399,2.94,1000,3.08,3.08,2.9399,2.94,1000,0.0,1.0
2009-02-26,3.16,3.25,3.16,3.22,700,3.16,3.25,3.16,3.22,700,0.0,1.0
2009-02-27,3.16,3.16,3.16,3.16,0,3.16,3.16,3.16,3.16,0,0.0,1.0
2009-03-02,3.16,3.16,3.16,3.16,0,3.16,3.16,3.16,3.16,0,0.0,1.0
2009-03-03,3.16,3.16,3.16,3.16,0,3.16,3.16,3.16,3.16,0,0.0,1.0
2009-03-04,3.196,3.196,3.08,3.08,800,3.196,3.196,3.08,3.08,800,0.0,1.0
2009-03-05,3.2,3.2,3.05,3.15,1000,3.2,3.2,3.05,3.15,1000,0.0,1.0
2009-03-06,3.3499,3.35,3.34,3.34,400,3.3499,3.35,3.34,3.34,400,0.0,1.0
2009-03-09,3.25,3.25,3.25,3.25,500,3.25,3.25,3.25,3.25,500,0.0,1.0
2009-03-10,3.51,3.51,3.51,3.51,100,3.51,3.51,3.51,3.51,100,0.0,1.0
2009-03-11,3.51,3.51,3.51,3.51,0,3.51,3.51,3.51,3.51,0,0.0,1.0
2009-03-12,3.5099,3.51,3.31,3.51,900,3.5099,3.51,3.31,3.51,900,0.0,1.0
2009-03-13,3.6,3.6,3.6,3.6,300,3.6,3.6,3.6,3.6,300,0.0,1.0
2009-03-16,3.456,3.6,3.456,3.6,400,3.456,3.6,3.456,3.6,400,0.0,1.0
2009-03-17,3.44,3.44,3.44,3.44,100,3.44,3.44,3.44,3.44,100,0.0,1.0
2009-03-18,3.44,3.44,3.44,3.44,300,3.44,3.44,3.44,3.44,300,0.0,1.0
2009-03-19,3.44,3.44,3.44,3.44,0,3.44,3.44,3.44,3.44,0,0.0,1.0
2009-03-20,3.6,3.7,3.3,3.6,3000,3.6,3.7,3.3,3.6,3000,0.0,1.0
2009-03-23,3.6,3.6,3.6,3.6,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2009-03-24,3.6,3.6,3.5999,3.6,1200,3.6,3.6,3.5999,3.6,1200,0.0,1.0
2009-03-25,3.6,3.6,3.6,3.6,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2009-03-26,3.66,3.66,3.5,3.5,700,3.66,3.66,3.5,3.5,700,0.0,1.0
2009-03-27,3.5,3.5,3.5,3.5,200,3.5,3.5,3.5,3.5,200,0.0,1.0
2009-03-30,3.3,3.39,3.3,3.39,1600,3.3,3.39,3.3,3.39,1600,0.0,1.0
2009-03-31,3.3,3.56,3.3,3.4,3400,3.3,3.56,3.3,3.4,3400,0.0,1.0
2009-04-01,3.4,3.4,3.4,3.4,100,3.4,3.4,3.4,3.4,100,0.0,1.0
2009-04-02,3.4,3.4,3.4,3.4,200,3.4,3.4,3.4,3.4,200,0.0,1.0
2009-04-03,3.4,3.4,3.4,3.4,0,3.4,3.4,3.4,3.4,0,0.0,1.0
2009-04-06,3.34,3.5,3.34,3.5,200,3.34,3.5,3.34,3.5,200,0.0,1.0
2009-04-07,3.34,3.34,3.34,3.34,0,3.34,3.34,3.34,3.34,0,0.0,1.0
2009-04-08,3.25,3.25,3.25,3.25,500,3.25,3.25,3.25,3.25,500,0.0,1.0
2009-04-09,3.24,3.29,2.78,3.15,1200,3.24,3.29,2.78,3.15,1200,0.0,1.0
2009-04-13,3.27,3.27,3.19,3.19,900,3.27,3.27,3.19,3.19,900,0.0,1.0
2009-04-14,3.04,3.04,3.04,3.04,100,3.04,3.04,3.04,3.04,100,0.0,1.0
2009-04-15,3.02,3.02,3.02,3.02,1000,3.02,3.02,3.02,3.02,1000,0.0,1.0
2009-04-16,3.01,3.18,3.01,3.03,2000,3.01,3.18,3.01,3.03,2000,0.0,1.0
2009-04-17,3.4,3.4001,3.2,3.2,2000,3.4,3.4001,3.2,3.2,2000,0.0,1.0
2009-04-20,3.14,3.57,3.03,3.55,4000,3.14,3.57,3.03,3.55,4000,0.0,1.0
2009-04-21,3.4099,3.4099,3.31,3.31,500,3.4099,3.4099,3.31,3.31,500,0.0,1.0
2009-04-22,3.41,4.0,3.41,3.45,3500,3.41,4.0,3.41,3.45,3500,0.0,1.0
2009-04-23,3.41,3.41,3.41,3.41,0,3.41,3.41,3.41,3.41,0,0.0,1.0
2009-04-24,3.41,3.5,3.41,3.5,800,3.41,3.5,3.41,3.5,800,0.0,1.0
2009-04-27,4.45,4.5,3.49,3.49,19100,4.45,4.5,3.49,3.49,19100,0.0,1.0
2009-04-28,4.0899,4.75,3.6,4.04,9800,4.0899,4.75,3.6,4.04,9800,0.0,1.0
2009-04-29,4.43,4.43,4.09,4.09,6600,4.43,4.43,4.09,4.09,6600,0.0,1.0
2009-04-30,4.4901,4.95,4.49,4.55,9100,4.4901,4.95,4.49,4.55,9100,0.0,1.0
2009-05-01,4.8799,4.95,4.2,4.49,4900,4.8799,4.95,4.2,4.49,4900,0.0,1.0
2009-05-04,4.97,5.15,4.95,5.12,13400,4.97,5.15,4.95,5.12,13400,0.0,1.0
2009-05-05,4.58,5.1,4.05,4.97,6900,4.58,5.1,4.05,4.97,6900,0.0,1.0
2009-05-06,4.254,4.4411,3.64,4.25,15400,4.254,4.4411,3.64,4.25,15400,0.0,1.0
2009-05-07,4.11,5.1161,4.1,4.97,12900,4.11,5.1161,4.1,4.97,12900,0.0,1.0
2009-05-08,4.48,4.91,4.01,4.11,12100,4.48,4.91,4.01,4.11,12100,0.0,1.0
2009-05-11,4.75,4.89,4.4,4.4,1500,4.75,4.89,4.4,4.4,1500,0.0,1.0
2009-05-12,4.51,4.92,4.395,4.92,1800,4.51,4.92,4.395,4.92,1800,0.0,1.0
2009-05-13,4.6,4.65,4.45,4.45,1900,4.6,4.65,4.45,4.45,1900,0.0,1.0
2009-05-14,4.9,4.9,4.51,4.51,1900,4.9,4.9,4.51,4.51,1900,0.0,1.0
2009-05-15,4.9199,4.92,4.61,4.61,1900,4.9199,4.92,4.61,4.61,1900,0.0,1.0
2009-05-18,5.15,5.15,4.92,4.92,700,5.15,5.15,4.92,4.92,700,0.0,1.0
2009-05-19,5.13,5.1401,4.56,5.11,15300,5.13,5.1401,4.56,5.11,15300,0.0,1.0
2009-05-20,5.19,5.19,4.9801,4.9801,6600,5.19,5.19,4.9801,4.9801,6600,0.0,1.0
2009-05-21,5.0,5.0,5.0,5.0,100,5.0,5.0,5.0,5.0,100,0.0,1.0
2009-05-22,5.12,5.12,5.12,5.12,1000,5.12,5.12,5.12,5.12,1000,0.0,1.0
2009-05-26,5.0,5.3399,5.0,5.2,9900,5.0,5.3399,5.0,5.2,9900,0.0,1.0
2009-05-27,5.2,5.33,5.2,5.2019,4700,5.2,5.33,5.2,5.2019,4700,0.0,1.0
2009-05-28,5.3,5.3,5.3,5.3,200,5.3,5.3,5.3,5.3,200,0.0,1.0
2009-05-29,5.35,5.365,5.25,5.365,400,5.35,5.365,5.25,5.365,400,0.0,1.0
2009-06-01,5.4,5.4,5.2401,5.4,1800,5.4,5.4,5.2401,5.4,1800,0.0,1.0
2009-06-02,5.04,5.04,5.04,5.04,100,5.04,5.04,5.04,5.04,100,0.0,1.0
2009-06-03,4.62,5.4,4.55,4.84,4400,4.62,5.4,4.55,4.84,4400,0.0,1.0
2009-06-04,4.65,4.65,4.55,4.6199,1800,4.65,4.65,4.55,4.6199,1800,0.0,1.0
2009-06-05,5.0,5.0,4.8,4.8,200,5.0,5.0,4.8,4.8,200,0.0,1.0
2009-06-08,4.88,4.88,4.88,4.88,200,4.88,4.88,4.88,4.88,200,0.0,1.0
2009-06-09,5.24,5.24,4.88,5.0,1500,5.24,5.24,4.88,5.0,1500,0.0,1.0
2009-06-10,5.0,5.0,5.0,5.0,100,5.0,5.0,5.0,5.0,100,0.0,1.0
2009-06-11,5.0104,5.24,5.0104,5.24,600,5.0104,5.24,5.0104,5.24,600,0.0,1.0
2009-06-12,5.28,5.3,4.6,5.01,2600,5.28,5.3,4.6,5.01,2600,0.0,1.0
2009-06-15,5.28,5.28,5.28,5.28,0,5.28,5.28,5.28,5.28,0,0.0,1.0
2009-06-16,5.2855,5.2855,4.91,5.04,800,5.2855,5.2855,4.91,5.04,800,0.0,1.0
2009-06-17,5.25,5.25,5.25,5.25,200,5.25,5.25,5.25,5.25,200,0.0,1.0
2009-06-18,5.25,5.25,5.25,5.25,100,5.25,5.25,5.25,5.25,100,0.0,1.0
2009-06-19,5.2,5.25,5.2,5.24,300,5.2,5.25,5.2,5.24,300,0.0,1.0
2009-06-22,4.8915,4.96,4.39,4.91,5100,4.8915,4.96,4.39,4.91,5100,0.0,1.0
2009-06-23,4.89,4.89,4.89,4.89,0,4.89,4.89,4.89,4.89,0,0.0,1.0
2009-06-24,5.0899,5.0899,4.85,4.85,200,5.0899,5.0899,4.85,4.85,200,0.0,1.0
2009-06-25,4.9285,4.9285,4.71,4.71,500,4.9285,4.9285,4.71,4.71,500,0.0,1.0
2009-06-26,5.0,5.25,4.45,4.94,7400,5.0,5.25,4.45,4.94,7400,0.0,1.0
2009-06-29,5.25,5.25,4.81,4.81,1500,5.25,5.25,4.81,4.81,1500,0.0,1.0
2009-06-30,5.15,5.15,4.9406,4.9406,200,5.15,5.15,4.9406,4.9406,200,0.0,1.0
2009-07-01,5.15,5.15,5.15,5.15,0,5.15,5.15,5.15,5.15,0,0.0,1.0
2009-07-02,5.2,5.2,5.01,5.01,500,5.2,5.2,5.01,5.01,500,0.0,1.0
2009-07-06,5.3,5.4101,5.2,5.2,5200,5.3,5.4101,5.2,5.2,5200,0.0,1.0
2009-07-07,5.49,5.5,5.46,5.5,800,5.49,5.5,5.46,5.5,800,0.0,1.0
2009-07-08,5.75,5.75,5.42,5.61,3500,5.75,5.75,5.42,5.61,3500,0.0,1.0
2009-07-09,5.65,5.81,4.815,5.51,4700,5.65,5.81,4.815,5.51,4700,0.0,1.0
2009-07-10,5.82,5.85,5.63,5.85,800,5.82,5.85,5.63,5.85,800,0.0,1.0
2009-07-13,6.09,6.1,5.85,5.85,5400,6.09,6.1,5.85,5.85,5400,0.0,1.0
2009-07-14,6.6,6.6,6.112,6.15,5000,6.6,6.6,6.112,6.15,5000,0.0,1.0
2009-07-15,6.75,6.75,5.9601,6.3,8100,6.75,6.75,5.9601,6.3,8100,0.0,1.0
2009-07-16,7.1,7.1,6.851,6.99,7400,7.1,7.1,6.851,6.99,7400,0.0,1.0
2009-07-17,7.1,7.12,6.86,7.12,800,7.1,7.12,6.86,7.12,800,0.0,1.0
2009-07-20,7.5,7.5,7.1189,7.3,3600,7.5,7.5,7.1189,7.3,3600,0.0,1.0
2009-07-21,7.5,7.74,6.95,7.74,4200,7.5,7.74,6.95,7.74,4200,0.0,1.0
2009-07-22,7.28,7.29,6.99,7.28,600,7.28,7.29,6.99,7.28,600,0.0,1.0
2009-07-23,7.3,7.3,7.2799,7.3,300,7.3,7.3,7.2799,7.3,300,0.0,1.0
2009-07-24,7.5,7.5,6.85,7.16,1700,7.5,7.5,6.85,7.16,1700,0.0,1.0
2009-07-27,7.29,7.29,7.21,7.21,200,7.29,7.29,7.21,7.21,200,0.0,1.0
2009-07-28,7.05,7.16,6.91,7.16,2500,7.05,7.16,6.91,7.16,2500,0.0,1.0
2009-07-29,7.15,7.15,7.15,7.15,100,7.15,7.15,7.15,7.15,100,0.0,1.0
2009-07-30,7.0,7.01,6.91,7.01,2700,7.0,7.01,6.91,7.01,2700,0.0,1.0
2009-07-31,7.5,7.5,7.01,7.01,400,7.5,7.5,7.01,7.01,400,0.0,1.0
2009-08-03,7.01,7.31,6.91,7.31,3900,7.01,7.31,6.91,7.31,3900,0.0,1.0
2009-08-04,7.48,7.48,6.91,6.9101,500,7.48,7.48,6.91,6.9101,500,0.0,1.0
2009-08-05,7.0699,7.08,6.85,7.08,1600,7.0699,7.08,6.85,7.08,1600,0.0,1.0
2009-08-06,7.07,7.07,7.07,7.07,0,7.07,7.07,7.07,7.07,0,0.0,1.0
2009-08-07,6.75,6.9,6.75,6.85,2700,6.75,6.9,6.75,6.85,2700,0.0,1.0
2009-08-10,6.81,7.14,6.804,7.14,1100,6.81,7.14,6.804,7.14,1100,0.0,1.0
2009-08-11,6.7,6.7501,6.7,6.7501,2400,6.7,6.7501,6.7,6.7501,2400,0.0,1.0
2009-08-12,6.65,7.02,6.22,6.7,4500,6.65,7.02,6.22,6.7,4500,0.0,1.0
2009-08-13,6.65,6.94,6.13,6.13,2200,6.65,6.94,6.13,6.13,2200,0.0,1.0
2009-08-14,6.42,6.55,5.9,6.55,1300,6.42,6.55,5.9,6.55,1300,0.0,1.0
2009-08-17,6.06,6.445,6.06,6.31,900,6.06,6.445,6.06,6.31,900,0.0,1.0
2009-08-18,6.36,6.885,6.3499,6.3499,900,6.36,6.885,6.3499,6.3499,900,0.0,1.0
2009-08-19,6.478,6.69,6.31,6.4,1600,6.478,6.69,6.31,6.4,1600,0.0,1.0
2009-08-20,6.73,6.73,6.73,6.73,200,6.73,6.73,6.73,6.73,200,0.0,1.0
2009-08-21,6.75,6.7801,6.75,6.78,2500,6.75,6.7801,6.75,6.78,2500,0.0,1.0
2009-08-24,7.02,7.04,7.02,7.04,200,7.02,7.04,7.02,7.04,200,0.0,1.0
2009-08-25,7.02,7.02,7.02,7.02,0,7.02,7.02,7.02,7.02,0,0.0,1.0
2009-08-26,6.8,6.83,6.35,6.73,1800,6.8,6.83,6.35,6.73,1800,0.0,1.0
2009-08-27,6.66,6.67,6.211,6.35,4500,6.66,6.67,6.211,6.35,4500,0.0,1.0
2009-08-28,7.21,7.21,7.21,7.21,500,7.21,7.21,7.21,7.21,500,0.0,1.0
2009-08-31,7.1,7.15,6.8,7.15,1100,7.1,7.15,6.8,7.15,1100,0.0,1.0
2009-09-01,6.955,6.955,6.66,6.86,1400,6.955,6.955,6.66,6.86,1400,0.0,1.0
2009-09-02,7.1,7.1,6.681,6.955,12900,7.1,7.1,6.681,6.955,12900,0.0,1.0
2009-09-03,7.1,7.1,6.45,6.81,15200,7.1,7.1,6.45,6.81,15200,0.0,1.0
2009-09-04,7.1,7.1,7.1,7.1,0,7.1,7.1,7.1,7.1,0,0.0,1.0
2009-09-08,6.81,6.99,6.81,6.81,400,6.81,6.99,6.81,6.81,400,0.0,1.0
2009-09-09,7.05,7.05,7.0,7.0,15400,7.05,7.05,7.0,7.0,15400,0.0,1.0
2009-09-10,6.66,7.05,5.98,7.05,11600,6.66,7.05,5.98,7.05,11600,0.0,1.0
2009-09-11,6.95,7.05,6.66,6.66,16800,6.95,7.05,6.66,6.66,16800,0.0,1.0
2009-09-14,7.15,7.3,7.1499,7.24,600,7.15,7.3,7.1499,7.24,600,0.0,1.0
2009-09-15,6.66,7.15,6.66,7.15,1100,6.66,7.15,6.66,7.15,1100,0.0,1.0
2009-09-16,6.85,6.95,6.45,6.95,6900,6.85,6.95,6.45,6.95,6900,0.0,1.0
2009-09-17,6.9,7.0,6.24,6.95,6400,6.9,7.0,6.24,6.95,6400,0.0,1.0
2009-09-18,6.85,6.95,6.47,6.95,2700,6.85,6.95,6.47,6.95,2700,0.0,1.0
2009-09-21,6.67,6.84,6.67,6.8,2000,6.67,6.84,6.67,6.8,2000,0.0,1.0
2009-09-22,6.9,6.9,6.9,6.9,9000,6.9,6.9,6.9,6.9,9000,0.0,1.0
2009-09-23,6.61,6.88,6.61,6.88,9600,6.61,6.88,6.61,6.88,9600,0.0,1.0
2009-09-24,6.65,6.83,6.65,6.8,600,6.65,6.83,6.65,6.8,600,0.0,1.0
2009-09-25,6.8,6.8,6.8,6.8,1300,6.8,6.8,6.8,6.8,1300,0.0,1.0
2009-09-28,6.79,6.8,6.77,6.77,300,6.79,6.8,6.77,6.77,300,0.0,1.0
2009-09-29,6.79,6.79,6.79,6.79,0,6.79,6.79,6.79,6.79,0,0.0,1.0
2009-09-30,6.79,6.79,6.79,6.79,0,6.79,6.79,6.79,6.79,0,0.0,1.0
2009-10-01,6.79,6.79,6.79,6.79,0,6.79,6.79,6.79,6.79,0,0.0,1.0
2009-10-02,6.4,6.5,6.25,6.25,2100,6.4,6.5,6.25,6.25,2100,0.0,1.0
2009-10-05,6.25,6.25,6.25,6.25,100,6.25,6.25,6.25,6.25,100,0.0,1.0
2009-10-06,6.19,6.7,6.19,6.5,1300,6.19,6.7,6.19,6.5,1300,0.0,1.0
2009-10-07,6.7,6.7,6.1,6.5,800,6.7,6.7,6.1,6.5,800,0.0,1.0
2009-10-08,5.81,6.55,5.09,6.38,23400,5.81,6.55,5.09,6.38,23400,0.0,1.0
2009-10-09,5.7,5.9,5.51,5.81,3800,5.7,5.9,5.51,5.81,3800,0.0,1.0
2009-10-12,5.4999,5.7,5.2525,5.4,3300,5.4999,5.7,5.2525,5.4,3300,0.0,1.0
2009-10-13,5.14,5.2599,5.14,5.2501,1200,5.14,5.2599,5.14,5.2501,1200,0.0,1.0
2009-10-14,5.5,5.5,5.35,5.35,300,5.5,5.5,5.35,5.35,300,0.0,1.0
2009-10-15,5.45,5.45,5.45,5.45,1000,5.45,5.45,5.45,5.45,1000,0.0,1.0
2009-10-16,5.19,5.25,5.0,5.0,2700,5.19,5.25,5.0,5.0,2700,0.0,1.0
2009-10-19,5.1,5.1,5.05,5.1,1400,5.1,5.1,5.05,5.1,1400,0.0,1.0
2009-10-20,4.85,5.2,4.85,5.0,3400,4.85,5.2,4.85,5.0,3400,0.0,1.0
2009-10-21,5.36,5.36,5.0,5.0,200,5.36,5.36,5.0,5.0,200,0.0,1.0
2009-10-22,5.36,5.36,5.36,5.36,100,5.36,5.36,5.36,5.36,100,0.0,1.0
2009-10-23,5.15,5.36,5.15,5.34,400,5.15,5.36,5.15,5.34,400,0.0,1.0
2009-10-26,5.59,5.76,5.35,5.35,500,5.59,5.76,5.35,5.35,500,0.0,1.0
2009-10-27,6.056,6.056,5.9,5.9,200,6.056,6.056,5.9,5.9,200,0.0,1.0
2009-10-28,5.665,5.68,5.63,5.68,600,5.665,5.68,5.63,5.68,600,0.0,1.0
2009-10-29,5.0,5.41,4.68,5.36,3900,5.0,5.41,4.68,5.36,3900,0.0,1.0
2009-10-30,5.245,5.245,5.07,5.21,900,5.245,5.245,5.07,5.21,900,0.0,1.0
2009-11-02,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2009-11-03,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2009-11-04,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2009-11-05,4.55,5.0,4.2,5.0,1400,4.55,5.0,4.2,5.0,1400,0.0,1.0
2009-11-06,4.15,4.4,4.15,4.4,1000,4.15,4.4,4.15,4.4,1000,0.0,1.0
2009-11-09,4.15,4.5,4.15,4.5,1500,4.15,4.5,4.15,4.5,1500,0.0,1.0
2009-11-10,4.3,4.3,4.15,4.15,200,4.3,4.3,4.15,4.15,200,0.0,1.0
2009-11-11,4.3,4.3,4.3,4.3,0,4.3,4.3,4.3,4.3,0,0.0,1.0
2009-11-12,4.3,4.3,4.3,4.3,0,4.3,4.3,4.3,4.3,0,0.0,1.0
2009-11-13,4.3,4.3,4.3,4.3,0,4.3,4.3,4.3,4.3,0,0.0,1.0
2009-11-16,4.245,4.285,4.12,4.12,400,4.245,4.285,4.12,4.12,400,0.0,1.0
2009-11-17,4.245,4.245,4.215,4.215,300,4.245,4.245,4.215,4.215,300,0.0,1.0
2009-11-18,4.11,4.11,4.11,4.11,600,4.11,4.11,4.11,4.11,600,0.0,1.0
2009-11-19,4.11,4.1301,4.11,4.13,3300,4.11,4.1301,4.11,4.13,3300,0.0,1.0
2009-11-20,4.11,4.11,4.11,4.11,0,4.11,4.11,4.11,4.11,0,0.0,1.0
2009-11-23,4.11,4.11,4.11,4.11,0,4.11,4.11,4.11,4.11,0,0.0,1.0
2009-11-24,4.11,4.11,4.11,4.11,0,4.11,4.11,4.11,4.11,0,0.0,1.0
2009-11-25,4.11,4.11,4.11,4.11,0,4.11,4.11,4.11,4.11,0,0.0,1.0
2009-11-27,4.11,4.11,4.11,4.11,0,4.11,4.11,4.11,4.11,0,0.0,1.0
2009-11-30,4.11,4.11,4.11,4.11,0,4.11,4.11,4.11,4.11,0,0.0,1.0
2009-12-01,4.5,4.5,3.33,3.98,3400,4.5,4.5,3.33,3.98,3400,0.0,1.0
2009-12-02,4.79,5.24,4.1,4.9,5100,4.79,5.24,4.1,4.9,5100,0.0,1.0
2009-12-03,4.89,4.89,4.89,4.89,200,4.89,4.89,4.89,4.89,200,0.0,1.0
2009-12-04,4.35,4.86,4.3,4.7,3100,4.35,4.86,4.3,4.7,3100,0.0,1.0
2009-12-07,4.35,4.35,4.35,4.35,0,4.35,4.35,4.35,4.35,0,0.0,1.0
2009-12-08,4.33,4.33,4.33,4.33,100,4.33,4.33,4.33,4.33,100,0.0,1.0
2009-12-09,4.33,4.33,4.33,4.33,0,4.33,4.33,4.33,4.33,0,0.0,1.0
2009-12-10,4.33,4.33,4.33,4.33,0,4.33,4.33,4.33,4.33,0,0.0,1.0
2009-12-11,4.16,4.6,3.8,4.4,2500,4.16,4.6,3.8,4.4,2500,0.0,1.0
2009-12-14,4.48,4.48,4.27,4.36,900,4.48,4.48,4.27,4.36,900,0.0,1.0
2009-12-15,4.01,4.3001,3.89,4.3,2000,4.01,4.3001,3.89,4.3,2000,0.0,1.0
2009-12-16,4.11,4.15,4.09,4.1,1100,4.11,4.15,4.09,4.1,1100,0.0,1.0
2009-12-17,4.47,4.47,4.3,4.3,3800,4.47,4.47,4.3,4.3,3800,0.0,1.0
2009-12-18,4.88,4.95,4.6,4.6,2900,4.88,4.95,4.6,4.6,2900,0.0,1.0
2009-12-21,5.1,5.1404,5.0,5.0,500,5.1,5.1404,5.0,5.0,500,0.0,1.0
2009-12-22,5.041,5.2,5.04,5.1,1700,5.041,5.2,5.04,5.1,1700,0.0,1.0
2009-12-23,5.18,5.2,5.06,5.06,1300,5.18,5.2,5.06,5.06,1300,0.0,1.0
2009-12-24,5.18,5.2,5.18,5.18,800,5.18,5.2,5.18,5.18,800,0.0,1.0
2009-12-28,5.01,5.2,5.01,5.15,900,5.01,5.2,5.01,5.15,900,0.0,1.0
2009-12-29,5.14,5.18,4.98,5.02,4200,5.14,5.18,4.98,5.02,4200,0.0,1.0
2009-12-30,5.0,5.15,5.0,5.15,2300,5.0,5.15,5.0,5.15,2300,0.0,1.0
2009-12-31,5.15,5.15,5.1,5.1,2000,5.15,5.15,5.1,5.1,2000,0.0,1.0
2010-01-04,5.0,5.1,4.43,5.1,3300,5.0,5.1,4.43,5.1,3300,0.0,1.0
2010-01-05,5.13,5.13,5.07,5.07,2200,5.13,5.13,5.07,5.07,2200,0.0,1.0
2010-01-06,5.13,5.13,5.13,5.13,0,5.13,5.13,5.13,5.13,0,0.0,1.0
2010-01-07,5.13,5.13,5.13,5.13,0,5.13,5.13,5.13,5.13,0,0.0,1.0
2010-01-08,5.13,5.13,5.13,5.13,0,5.13,5.13,5.13,5.13,0,0.0,1.0
2010-01-11,4.7199,5.0,4.7,5.0,1700,4.7199,5.0,4.7,5.0,1700,0.0,1.0
2010-01-12,4.59,4.74,4.59,4.74,400,4.59,4.74,4.59,4.74,400,0.0,1.0
2010-01-13,4.59,4.59,4.59,4.59,0,4.59,4.59,4.59,4.59,0,0.0,1.0
2010-01-14,4.64,4.65,4.64,4.65,500,4.64,4.65,4.64,4.65,500,0.0,1.0
2010-01-15,4.45,4.6,4.45,4.58,400,4.45,4.6,4.45,4.58,400,0.0,1.0
2010-01-19,4.5999,4.6,4.4499,4.45,1200,4.5999,4.6,4.4499,4.45,1200,0.0,1.0
2010-01-20,4.1,4.56,4.1,4.56,2000,4.1,4.56,4.1,4.56,2000,0.0,1.0
2010-01-21,4.2499,4.25,4.14,4.14,300,4.2499,4.25,4.14,4.14,300,0.0,1.0
2010-01-22,4.11,4.1501,4.11,4.15,400,4.11,4.1501,4.11,4.15,400,0.0,1.0
2010-01-25,4.1101,4.26,4.11,4.12,1200,4.1101,4.26,4.11,4.12,1200,0.0,1.0
2010-01-26,4.2225,4.2225,4.2225,4.2225,300,4.2225,4.2225,4.2225,4.2225,300,0.0,1.0
2010-01-27,4.08,4.21,4.08,4.21,1000,4.08,4.21,4.08,4.21,1000,0.0,1.0
2010-01-28,4.1,4.1,4.1,4.1,200,4.1,4.1,4.1,4.1,200,0.0,1.0
2010-01-29,4.1,4.1,4.1,4.1,0,4.1,4.1,4.1,4.1,0,0.0,1.0
2010-02-01,3.995,4.3,3.9949,4.3,1400,3.995,4.3,3.9949,4.3,1400,0.0,1.0
2010-02-02,3.75,3.92,3.75,3.92,1100,3.75,3.92,3.75,3.92,1100,0.0,1.0
2010-02-03,3.7499,3.7499,3.7499,3.7499,200,3.7499,3.7499,3.7499,3.7499,200,0.0,1.0
2010-02-04,3.74,3.74,3.74,3.74,100,3.74,3.74,3.74,3.74,100,0.0,1.0
2010-02-05,3.35,3.5,3.02,3.5,2000,3.35,3.5,3.02,3.5,2000,0.0,1.0
2010-02-08,3.29,3.29,3.29,3.29,200,3.29,3.29,3.29,3.29,200,0.0,1.0
2010-02-09,3.26,3.3499,3.26,3.3499,300,3.26,3.3499,3.26,3.3499,300,0.0,1.0
2010-02-10,3.3,3.3,3.3,3.3,100,3.3,3.3,3.3,3.3,100,0.0,1.0
2010-02-11,3.35,3.35,3.29,3.29,500,3.35,3.35,3.29,3.29,500,0.0,1.0
2010-02-12,3.35,3.35,3.35,3.35,100,3.35,3.35,3.35,3.35,100,0.0,1.0
2010-02-16,3.5,3.5,3.5,3.5,500,3.5,3.5,3.5,3.5,500,0.0,1.0
2010-02-17,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2010-02-18,3.555,3.7,3.555,3.7,700,3.555,3.7,3.555,3.7,700,0.0,1.0
2010-02-19,3.459,3.5,3.28,3.5,500,3.459,3.5,3.28,3.5,500,0.0,1.0
2010-02-22,3.48,3.69,3.37,3.37,1500,3.48,3.69,3.37,3.37,1500,0.0,1.0
2010-02-23,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2010-02-24,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2010-02-25,3.48,3.48,3.48,3.48,0,3.48,3.48,3.48,3.48,0,0.0,1.0
2010-02-26,3.9899,3.9899,3.64,3.65,3300,3.9899,3.9899,3.64,3.65,3300,0.0,1.0
2010-03-01,3.9899,3.9899,3.9899,3.9899,0,3.9899,3.9899,3.9899,3.9899,0,0.0,1.0
2010-03-02,4.82,4.84,4.2,4.5,6800,4.82,4.84,4.2,4.5,6800,0.0,1.0
2010-03-03,5.075,5.15,4.83,4.83,3600,5.075,5.15,4.83,4.83,3600,0.0,1.0
2010-03-04,4.56,4.87,4.49,4.87,3100,4.56,4.87,4.49,4.87,3100,0.0,1.0
2010-03-05,3.8,4.31,3.68,4.31,5900,3.8,4.31,3.68,4.31,5900,0.0,1.0
2010-03-08,5.3,5.85,4.5,4.8,16200,5.3,5.85,4.5,4.8,16200,0.0,1.0
2010-03-09,4.8221,5.49,4.11,5.49,5600,4.8221,5.49,4.11,5.49,5600,0.0,1.0
2010-03-10,4.986,5.14,4.78,4.86,11200,4.986,5.14,4.78,4.86,11200,0.0,1.0
2010-03-11,4.89,4.89,4.3,4.83,1600,4.89,4.89,4.3,4.83,1600,0.0,1.0
2010-03-12,4.689,4.69,4.5,4.5,900,4.689,4.69,4.5,4.5,900,0.0,1.0
2010-03-15,4.689,4.689,4.689,4.689,0,4.689,4.689,4.689,4.689,0,0.0,1.0
2010-03-16,4.75,4.75,4.46,4.46,400,4.75,4.75,4.46,4.46,400,0.0,1.0
2010-03-17,4.94,4.94,4.94,4.94,300,4.94,4.94,4.94,4.94,300,0.0,1.0
2010-03-18,4.6,4.9,4.6,4.9,500,4.6,4.9,4.6,4.9,500,0.0,1.0
2010-03-19,4.3176,4.3176,4.3,4.3,1200,4.3176,4.3176,4.3,4.3,1200,0.0,1.0
2010-03-22,4.1899,4.19,3.96,4.0,3100,4.1899,4.19,3.96,4.0,3100,0.0,1.0
2010-03-23,4.49,4.49,4.2,4.29,1800,4.49,4.49,4.2,4.29,1800,0.0,1.0
2010-03-24,4.49,4.49,4.49,4.49,200,4.49,4.49,4.49,4.49,200,0.0,1.0
2010-03-25,4.49,4.4908,4.31,4.31,400,4.49,4.4908,4.31,4.31,400,0.0,1.0
2010-03-26,4.48,4.4999,4.48,4.4999,300,4.48,4.4999,4.48,4.4999,300,0.0,1.0
2010-03-29,4.72,4.9,4.5,4.9,4800,4.72,4.9,4.5,4.9,4800,0.0,1.0
2010-03-30,4.72,4.72,4.72,4.72,0,4.72,4.72,4.72,4.72,0,0.0,1.0
2010-03-31,4.31,4.605,4.31,4.51,2300,4.31,4.605,4.31,4.51,2300,0.0,1.0
2010-04-01,4.124,4.27,4.01,4.22,1700,4.124,4.27,4.01,4.22,1700,0.0,1.0
2010-04-05,4.12,4.12,4.12,4.12,0,4.12,4.12,4.12,4.12,0,0.0,1.0
2010-04-06,4.12,4.12,4.12,4.12,0,4.12,4.12,4.12,4.12,0,0.0,1.0
2010-04-07,4.03,4.04,4.02,4.02,1500,4.03,4.04,4.02,4.02,1500,0.0,1.0
2010-04-08,4.03,4.03,4.03,4.03,0,4.03,4.03,4.03,4.03,0,0.0,1.0
2010-04-09,4.3,4.3,4.195,4.2,1800,4.3,4.3,4.195,4.2,1800,0.0,1.0
2010-04-12,4.35,4.35,4.35,4.35,200,4.35,4.35,4.35,4.35,200,0.0,1.0
2010-04-13,4.3,4.3,4.1,4.1,800,4.3,4.3,4.1,4.1,800,0.0,1.0
2010-04-14,4.3,4.3,4.3,4.3,0,4.3,4.3,4.3,4.3,0,0.0,1.0
2010-04-15,4.0001,4.0001,4.0001,4.0001,200,4.0001,4.0001,4.0001,4.0001,200,0.0,1.0
2010-04-16,4.035,4.035,4.035,4.035,200,4.035,4.035,4.035,4.035,200,0.0,1.0
2010-04-19,4.0002,4.02,4.0,4.02,1700,4.0002,4.02,4.0,4.02,1700,0.0,1.0
2010-04-20,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2010-04-21,4.01,4.02,4.0,4.02,1500,4.01,4.02,4.0,4.02,1500,0.0,1.0
2010-04-22,4.01,4.01,4.01,4.01,0,4.01,4.01,4.01,4.01,0,0.0,1.0
2010-04-23,4.01,4.01,4.01,4.01,0,4.01,4.01,4.01,4.01,0,0.0,1.0
2010-04-26,4.04,4.1,3.94,3.94,600,4.04,4.1,3.94,3.94,600,0.0,1.0
2010-04-27,4.04,4.04,4.04,4.04,0,4.04,4.04,4.04,4.04,0,0.0,1.0
2010-04-28,4.12,4.31,4.12,4.2,1500,4.12,4.31,4.12,4.2,1500,0.0,1.0
2010-04-29,4.12,4.12,4.12,4.12,0,4.12,4.12,4.12,4.12,0,0.0,1.0
2010-04-30,4.14,4.14,4.0,4.0,500,4.14,4.14,4.0,4.0,500,0.0,1.0
2010-05-03,4.14,4.14,4.14,4.14,0,4.14,4.14,4.14,4.14,0,0.0,1.0
2010-05-04,4.11,4.5,4.05,4.05,2000,4.11,4.5,4.05,4.05,2000,0.0,1.0
2010-05-05,4.11,4.11,4.11,4.11,0,4.11,4.11,4.11,4.11,0,0.0,1.0
2010-05-06,4.25,4.25,4.25,4.25,100,4.25,4.25,4.25,4.25,100,0.0,1.0
2010-05-07,3.95,4.0,3.95,4.0,600,3.95,4.0,3.95,4.0,600,0.0,1.0
2010-05-10,4.44,4.44,4.06,4.2499,1300,4.44,4.44,4.06,4.2499,1300,0.0,1.0
2010-05-11,4.44,4.44,4.44,4.44,0,4.44,4.44,4.44,4.44,0,0.0,1.0
2010-05-12,4.44,4.44,4.44,4.44,0,4.44,4.44,4.44,4.44,0,0.0,1.0
2010-05-13,4.42,4.42,4.42,4.42,100,4.42,4.42,4.42,4.42,100,0.0,1.0
2010-05-14,4.42,4.42,4.42,4.42,0,4.42,4.42,4.42,4.42,0,0.0,1.0
2010-05-17,4.42,4.42,4.42,4.42,0,4.42,4.42,4.42,4.42,0,0.0,1.0
2010-05-18,3.91,4.42,3.91,4.42,600,3.91,4.42,3.91,4.42,600,0.0,1.0
2010-05-19,3.91,3.91,3.91,3.91,0,3.91,3.91,3.91,3.91,0,0.0,1.0
2010-05-20,3.72,4.09,3.72,3.94,13400,3.72,4.09,3.72,3.94,13400,0.0,1.0
2010-05-21,4.7,4.95,3.7,3.7,9700,4.7,4.95,3.7,3.7,9700,0.0,1.0
2010-05-24,4.52,4.56,4.52,4.56,300,4.52,4.56,4.52,4.56,300,0.0,1.0
2010-05-25,4.2,4.229,3.82,4.22,1400,4.2,4.229,3.82,4.22,1400,0.0,1.0
2010-05-26,4.2,4.2,4.2,4.2,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2010-05-27,4.38,4.38,4.38,4.38,100,4.38,4.38,4.38,4.38,100,0.0,1.0
2010-05-28,4.2,4.37,4.1,4.1,6700,4.2,4.37,4.1,4.1,6700,0.0,1.0
2010-06-01,4.35,4.35,4.13,4.13,3300,4.35,4.35,4.13,4.13,3300,0.0,1.0
2010-06-02,4.34,4.36,4.34,4.34,300,4.34,4.36,4.34,4.34,300,0.0,1.0
2010-06-03,4.12,4.65,4.12,4.15,2900,4.12,4.65,4.12,4.15,2900,0.0,1.0
2010-06-04,4.05,4.25,3.95,4.25,1000,4.05,4.25,3.95,4.25,1000,0.0,1.0
2010-06-07,3.75,4.3,3.69,4.3,2300,3.75,4.3,3.69,4.3,2300,0.0,1.0
2010-06-08,3.3,3.75,3.05,3.65,5200,3.3,3.75,3.05,3.65,5200,0.0,1.0
2010-06-09,3.67,3.67,3.4,3.4,1900,3.67,3.67,3.4,3.4,1900,0.0,1.0
2010-06-10,3.68,3.68,3.68,3.68,1000,3.68,3.68,3.68,3.68,1000,0.0,1.0
2010-06-11,3.69,3.69,3.69,3.69,1000,3.69,3.69,3.69,3.69,1000,0.0,1.0
2010-06-14,3.69,3.69,3.69,3.69,0,3.69,3.69,3.69,3.69,0,0.0,1.0
2010-06-15,3.45,3.7,3.45,3.7,1400,3.45,3.7,3.45,3.7,1400,0.0,1.0
2010-06-16,3.45,3.45,3.45,3.45,0,3.45,3.45,3.45,3.45,0,0.0,1.0
2010-06-17,3.45,3.45,3.45,3.45,600,3.45,3.45,3.45,3.45,600,0.0,1.0
2010-06-18,3.52,3.52,3.52,3.52,300,3.52,3.52,3.52,3.52,300,0.0,1.0
2010-06-21,3.52,3.52,3.52,3.52,0,3.52,3.52,3.52,3.52,0,0.0,1.0
2010-06-22,3.52,3.52,3.52,3.52,0,3.52,3.52,3.52,3.52,0,0.0,1.0
2010-06-23,3.55,3.7,3.55,3.61,3300,3.55,3.7,3.55,3.61,3300,0.0,1.0
2010-06-24,3.585,3.585,3.55,3.55,700,3.585,3.585,3.55,3.55,700,0.0,1.0
2010-06-25,3.59,3.59,3.59,3.59,0,3.59,3.59,3.59,3.59,0,0.0,1.0
2010-06-28,3.59,3.59,3.59,3.59,0,3.59,3.59,3.59,3.59,0,0.0,1.0
2010-06-29,3.59,3.59,3.59,3.59,0,3.59,3.59,3.59,3.59,0,0.0,1.0
2010-06-30,3.59,3.59,3.59,3.59,0,3.59,3.59,3.59,3.59,0,0.0,1.0
2010-07-01,3.59,3.59,3.59,3.59,0,3.59,3.59,3.59,3.59,0,0.0,1.0
2010-07-02,3.69,3.69,3.45,3.45,200,3.69,3.69,3.45,3.45,200,0.0,1.0
2010-07-06,3.69,3.69,3.69,3.69,0,3.69,3.69,3.69,3.69,0,0.0,1.0
2010-07-07,3.42,3.65,3.42,3.45,300,3.42,3.65,3.42,3.45,300,0.0,1.0
2010-07-08,3.42,3.42,3.42,3.42,0,3.42,3.42,3.42,3.42,0,0.0,1.0
2010-07-09,3.3001,3.3001,3.3,3.3,200,3.3001,3.3001,3.3,3.3,200,0.0,1.0
2010-07-12,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2010-07-13,3.2,3.2001,3.0,3.0,3500,3.2,3.2001,3.0,3.0,3500,0.0,1.0
2010-07-14,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2010-07-15,3.0001,3.0001,3.0,3.0,200,3.0001,3.0001,3.0,3.0,200,0.0,1.0
2010-07-16,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2010-07-19,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2010-07-20,3.0,3.01,3.0,3.0,900,3.0,3.01,3.0,3.0,900,0.0,1.0
2010-07-21,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2010-07-22,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2010-07-23,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2010-07-26,2.8,2.95,2.8,2.95,1100,2.8,2.95,2.8,2.95,1100,0.0,1.0
2010-07-27,2.88,2.88,2.75,2.75,200,2.88,2.88,2.75,2.75,200,0.0,1.0
2010-07-28,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
2010-07-29,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
2010-07-30,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
2010-08-02,2.88,2.88,2.8799,2.8799,200,2.88,2.88,2.8799,2.8799,200,0.0,1.0
2010-08-03,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
2010-08-04,2.88,2.88,2.88,2.88,200,2.88,2.88,2.88,2.88,200,0.0,1.0
2010-08-05,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
2010-08-06,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
2010-08-09,2.83,2.83,2.83,2.83,100,2.83,2.83,2.83,2.83,100,0.0,1.0
2010-08-10,2.85,2.85,2.85,2.85,100,2.85,2.85,2.85,2.85,100,0.0,1.0
2010-08-11,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2010-08-12,2.5,2.75,2.45,2.54,10100,2.5,2.75,2.45,2.54,10100,0.0,1.0
2010-08-13,2.57,2.57,2.57,2.57,300,2.57,2.57,2.57,2.57,300,0.0,1.0
2010-08-16,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
2010-08-17,2.5,2.5,2.5,2.5,2200,2.5,2.5,2.5,2.5,2200,0.0,1.0
2010-08-18,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2010-08-19,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2010-08-20,2.5,2.5,2.4,2.5,900,2.5,2.5,2.4,2.5,900,0.0,1.0
2010-08-23,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2010-08-24,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2010-08-25,2.38,2.43,2.38,2.43,200,2.38,2.43,2.38,2.43,200,0.0,1.0
2010-08-26,2.29,2.73,2.29,2.47,1400,2.29,2.73,2.29,2.47,1400,0.0,1.0
2010-08-27,2.22,2.22,2.22,2.22,400,2.22,2.22,2.22,2.22,400,0.0,1.0
2010-08-30,2.15,2.15,2.07,2.07,200,2.15,2.15,2.07,2.07,200,0.0,1.0
2010-08-31,2.23,2.23,2.23,2.23,100,2.23,2.23,2.23,2.23,100,0.0,1.0
2010-09-01,2.23,2.23,2.23,2.23,0,2.23,2.23,2.23,2.23,0,0.0,1.0
2010-09-02,2.1401,2.25,2.14,2.2499,2000,2.1401,2.25,2.14,2.2499,2000,0.0,1.0
2010-09-03,2.14,2.14,2.14,2.14,0,2.14,2.14,2.14,2.14,0,0.0,1.0
2010-09-07,2.14,2.14,2.14,2.14,0,2.14,2.14,2.14,2.14,0,0.0,1.0
2010-09-08,2.72,2.72,2.22,2.22,1900,2.72,2.72,2.22,2.22,1900,0.0,1.0
2010-09-09,2.99,2.99,2.76,2.92,2300,2.99,2.99,2.76,2.92,2300,0.0,1.0
2010-09-10,2.99,2.99,2.99,2.99,500,2.99,2.99,2.99,2.99,500,0.0,1.0
2010-09-13,2.99,2.99,2.99,2.99,400,2.99,2.99,2.99,2.99,400,0.0,1.0
2010-09-14,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2010-09-15,2.98,2.98,2.98,2.98,400,2.98,2.98,2.98,2.98,400,0.0,1.0
2010-09-16,2.98,2.98,2.98,2.98,0,2.98,2.98,2.98,2.98,0,0.0,1.0
2010-09-17,3.2,3.2,2.9885,2.99,1300,3.2,3.2,2.9885,2.99,1300,0.0,1.0
2010-09-20,2.98,2.99,2.98,2.99,500,2.98,2.99,2.98,2.99,500,0.0,1.0
2010-09-21,2.99,2.99,2.75,2.91,3600,2.99,2.99,2.75,2.91,3600,0.0,1.0
2010-09-22,2.79,2.98,2.79,2.98,600,2.79,2.98,2.79,2.98,600,0.0,1.0
2010-09-23,2.79,2.79,2.79,2.79,0,2.79,2.79,2.79,2.79,0,0.0,1.0
2010-09-24,2.68,2.68,2.68,2.68,100,2.68,2.68,2.68,2.68,100,0.0,1.0
2010-09-27,2.65,2.65,2.65,2.65,500,2.65,2.65,2.65,2.65,500,0.0,1.0
2010-09-28,2.65,2.65,2.65,2.65,0,2.65,2.65,2.65,2.65,0,0.0,1.0
2010-09-29,2.61,2.61,2.61,2.61,100,2.61,2.61,2.61,2.61,100,0.0,1.0
2010-09-30,2.61,2.61,2.61,2.61,0,2.61,2.61,2.61,2.61,0,0.0,1.0
2010-10-01,2.73,2.76,2.73,2.74,400,2.73,2.76,2.73,2.74,400,0.0,1.0
2010-10-04,2.63,2.9,2.57,2.85,1600,2.63,2.9,2.57,2.85,1600,0.0,1.0
2010-10-05,2.65,2.65,2.65,2.65,4000,2.65,2.65,2.65,2.65,4000,0.0,1.0
2010-10-06,3.18,3.18,2.73,2.73,700,3.18,3.18,2.73,2.73,700,0.0,1.0
2010-10-07,3.25,3.33,3.22,3.22,1500,3.25,3.33,3.22,3.22,1500,0.0,1.0
2010-10-08,5.29,5.29,3.69,3.71,29800,5.29,5.29,3.69,3.71,29800,0.0,1.0
2010-10-11,5.49,5.78,5.15,5.39,19100,5.49,5.78,5.15,5.39,19100,0.0,1.0
2010-10-12,4.39,5.4,4.32,5.35,8800,4.39,5.4,4.32,5.35,8800,0.0,1.0
2010-10-13,4.5,4.5499,4.5,4.51,3600,4.5,4.5499,4.5,4.51,3600,0.0,1.0
2010-10-14,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2010-10-15,4.2,4.28,4.05,4.28,1400,4.2,4.28,4.05,4.28,1400,0.0,1.0
2010-10-18,4.09,4.09,4.09,4.09,1100,4.09,4.09,4.09,4.09,1100,0.0,1.0
2010-10-19,4.09,4.09,4.0,4.06,3300,4.09,4.09,4.0,4.06,3300,0.0,1.0
2010-10-20,3.51,3.89,3.35,3.89,6800,3.51,3.89,3.35,3.89,6800,0.0,1.0
2010-10-21,3.37,3.37,3.33,3.37,700,3.37,3.37,3.33,3.37,700,0.0,1.0
2010-10-22,3.3,3.5,3.3,3.37,1300,3.3,3.5,3.3,3.37,1300,0.0,1.0
2010-10-25,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2010-10-26,3.5,3.54,3.25,3.25,2500,3.5,3.54,3.25,3.25,2500,0.0,1.0
2010-10-27,3.5001,3.65,3.5001,3.65,600,3.5001,3.65,3.5001,3.65,600,0.0,1.0
2010-10-28,3.32,3.54,3.32,3.365,400,3.32,3.54,3.32,3.365,400,0.0,1.0
2010-10-29,3.4176,3.4176,3.31,3.31,400,3.4176,3.4176,3.31,3.31,400,0.0,1.0
2010-11-01,3.25,3.25,3.25,3.25,100,3.25,3.25,3.25,3.25,100,0.0,1.0
2010-11-02,3.25,3.25,3.25,3.25,300,3.25,3.25,3.25,3.25,300,0.0,1.0
2010-11-03,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2010-11-04,2.9901,3.12,2.9901,3.12,1200,2.9901,3.12,2.9901,3.12,1200,0.0,1.0
2010-11-05,2.98,2.99,2.98,2.99,500,2.98,2.99,2.98,2.99,500,0.0,1.0
2010-11-08,3.05,3.65,2.98,2.98,2000,3.05,3.65,2.98,2.98,2000,0.0,1.0
2010-11-09,3.5,3.5,2.95,2.95,2100,3.5,3.5,2.95,2.95,2100,0.0,1.0
2010-11-10,3.5999,3.5999,3.3,3.3,500,3.5999,3.5999,3.3,3.3,500,0.0,1.0
2010-11-11,3.6499,3.65,3.6499,3.65,300,3.6499,3.65,3.6499,3.65,300,0.0,1.0
2010-11-12,3.65,3.65,3.65,3.65,0,3.65,3.65,3.65,3.65,0,0.0,1.0
2010-11-15,3.76,3.76,3.75,3.75,400,3.76,3.76,3.75,3.75,400,0.0,1.0
2010-11-16,4.09,4.09,3.99,3.99,1000,4.09,4.09,3.99,3.99,1000,0.0,1.0
2010-11-17,4.75,4.8,4.11,4.11,4500,4.75,4.8,4.11,4.11,4500,0.0,1.0
2010-11-18,4.82,4.82,4.75,4.82,4800,4.82,4.82,4.75,4.82,4800,0.0,1.0
2010-11-19,5.0,5.0,4.8999,4.9,3200,5.0,5.0,4.8999,4.9,3200,0.0,1.0
2010-11-22,4.91,5.1,4.91,4.91,400,4.91,5.1,4.91,4.91,400,0.0,1.0
2010-11-23,5.04,5.06,5.04,5.06,200,5.04,5.06,5.04,5.06,200,0.0,1.0
2010-11-24,4.944,5.04,4.45,5.04,2800,4.944,5.04,4.45,5.04,2800,0.0,1.0
2010-11-26,4.94,4.94,4.94,4.94,0,4.94,4.94,4.94,4.94,0,0.0,1.0
2010-11-29,5.02,5.02,5.02,5.02,500,5.02,5.02,5.02,5.02,500,0.0,1.0
2010-11-30,5.02,5.02,5.02,5.02,0,5.02,5.02,5.02,5.02,0,0.0,1.0
2010-12-01,4.656,4.8,4.656,4.8,400,4.656,4.8,4.656,4.8,400,0.0,1.0
2010-12-02,4.66,4.66,4.66,4.66,0,4.66,4.66,4.66,4.66,0,0.0,1.0
2010-12-03,4.6301,4.64,4.61,4.61,700,4.6301,4.64,4.61,4.61,700,0.0,1.0
2010-12-06,4.63,4.63,4.63,4.63,0,4.63,4.63,4.63,4.63,0,0.0,1.0
2010-12-07,4.136,4.73,4.07,4.36,2700,4.136,4.73,4.07,4.36,2700,0.0,1.0
2010-12-08,4.0,4.0,4.0,4.0,100,4.0,4.0,4.0,4.0,100,0.0,1.0
2010-12-09,4.07,4.32,4.07,4.32,300,4.07,4.32,4.07,4.32,300,0.0,1.0
2010-12-10,4.07,4.07,4.07,4.07,0,4.07,4.07,4.07,4.07,0,0.0,1.0
2010-12-13,4.07,4.07,4.07,4.07,0,4.07,4.07,4.07,4.07,0,0.0,1.0
2010-12-14,3.92,3.92,3.92,3.92,400,3.92,3.92,3.92,3.92,400,0.0,1.0
2010-12-15,3.92,3.93,3.92,3.93,300,3.92,3.93,3.92,3.93,300,0.0,1.0
2010-12-16,3.92,3.92,3.92,3.92,300,3.92,3.92,3.92,3.92,300,0.0,1.0
2010-12-17,3.92,3.92,3.92,3.92,0,3.92,3.92,3.92,3.92,0,0.0,1.0
2010-12-20,3.92,3.92,3.92,3.92,0,3.92,3.92,3.92,3.92,0,0.0,1.0
2010-12-21,3.92,3.92,3.92,3.92,0,3.92,3.92,3.92,3.92,0,0.0,1.0
2010-12-22,3.38,3.67,3.38,3.67,300,3.38,3.67,3.38,3.67,300,0.0,1.0
2010-12-23,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
2010-12-27,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
2010-12-28,3.3,3.32,3.12,3.32,3100,3.3,3.32,3.12,3.32,3100,0.0,1.0
2010-12-29,3.3,3.3,3.29,3.29,1800,3.3,3.3,3.29,3.29,1800,0.0,1.0
2010-12-30,3.8,3.8,3.5,3.5,700,3.8,3.8,3.5,3.5,700,0.0,1.0
2010-12-31,4.06,4.07,3.76,4.07,3400,4.06,4.07,3.76,4.07,3400,0.0,1.0
2011-01-03,4.06,4.06,4.06,4.06,0,4.06,4.06,4.06,4.06,0,0.0,1.0
2011-01-04,3.93,4.174,3.78,4.14,2900,3.93,4.174,3.78,4.14,2900,0.0,1.0
2011-01-05,3.93,3.93,3.93,3.93,900,3.93,3.93,3.93,3.93,900,0.0,1.0
2011-01-06,3.91,4.48,3.71,3.71,1600,3.91,4.48,3.71,3.71,1600,0.0,1.0
2011-01-07,3.91,3.91,3.91,3.91,0,3.91,3.91,3.91,3.91,0,0.0,1.0
2011-01-10,3.91,3.91,3.91,3.91,0,3.91,3.91,3.91,3.91,0,0.0,1.0
2011-01-11,3.91,3.91,3.91,3.91,0,3.91,3.91,3.91,3.91,0,0.0,1.0
2011-01-12,4.03,4.03,4.03,4.03,200,4.03,4.03,4.03,4.03,200,0.0,1.0
2011-01-13,4.03,4.03,4.03,4.03,0,4.03,4.03,4.03,4.03,0,0.0,1.0
2011-01-14,3.93,3.93,3.75,3.85,2300,3.93,3.93,3.75,3.85,2300,0.0,1.0
2011-01-18,4.0,4.0,4.0,4.0,400,4.0,4.0,4.0,4.0,400,0.0,1.0
2011-01-19,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2011-01-20,4.03,4.03,4.03,4.03,900,4.03,4.03,4.03,4.03,900,0.0,1.0
2011-01-21,4.03,4.03,4.03,4.03,0,4.03,4.03,4.03,4.03,0,0.0,1.0
2011-01-24,4.03,4.03,4.03,4.03,0,4.03,4.03,4.03,4.03,0,0.0,1.0
2011-01-25,4.0,4.0,4.0,4.0,100,4.0,4.0,4.0,4.0,100,0.0,1.0
2011-01-26,4.0,4.0,4.0,4.0,200,4.0,4.0,4.0,4.0,200,0.0,1.0
2011-01-27,4.0,4.0501,4.0,4.0,2100,4.0,4.0501,4.0,4.0,2100,0.0,1.0
2011-01-28,4.02,4.02,4.02,4.02,400,4.02,4.02,4.02,4.02,400,0.0,1.0
2011-01-31,4.0,4.0,4.0,4.0,500,4.0,4.0,4.0,4.0,500,0.0,1.0
2011-02-01,3.64,4.04,3.64,3.75,600,3.64,4.04,3.64,3.75,600,0.0,1.0
2011-02-02,3.8,3.8,3.5,3.5,4000,3.8,3.8,3.5,3.5,4000,0.0,1.0
2011-02-03,3.9,3.9,3.9,3.9,100,3.9,3.9,3.9,3.9,100,0.0,1.0
2011-02-04,3.83,3.83,3.64,3.8,600,3.83,3.83,3.64,3.8,600,0.0,1.0
2011-02-07,3.83,3.83,3.83,3.83,0,3.83,3.83,3.83,3.83,0,0.0,1.0
2011-02-08,3.83,3.83,3.83,3.83,0,3.83,3.83,3.83,3.83,0,0.0,1.0
2011-02-09,3.83,3.83,3.83,3.83,0,3.83,3.83,3.83,3.83,0,0.0,1.0
2011-02-10,3.61,3.61,3.61,3.61,100,3.61,3.61,3.61,3.61,100,0.0,1.0
2011-02-11,3.3,3.46,3.29,3.37,11100,3.3,3.46,3.29,3.37,11100,0.0,1.0
2011-02-14,3.16,3.4999,3.16,3.4999,3200,3.16,3.4999,3.16,3.4999,3200,0.0,1.0
2011-02-15,2.96,3.17,2.96,3.17,5600,2.96,3.17,2.96,3.17,5600,0.0,1.0
2011-02-16,3.34,3.34,3.05,3.07,2100,3.34,3.34,3.05,3.07,2100,0.0,1.0
2011-02-17,3.27,3.6,3.27,3.56,1800,3.27,3.6,3.27,3.56,1800,0.0,1.0
2011-02-18,4.68,4.7,3.65,3.65,18900,4.68,4.7,3.65,3.65,18900,0.0,1.0
2011-02-22,6.76,6.9,4.65,4.65,149100,6.76,6.9,4.65,4.65,149100,0.0,1.0
2011-02-23,6.11,9.97,5.71,7.24,717400,6.11,9.97,5.71,7.24,717400,0.0,1.0
2011-02-24,4.92,6.8,4.86,6.77,203500,4.92,6.8,4.86,6.77,203500,0.0,1.0
2011-02-25,5.0001,5.1,4.5,4.87,90700,5.0001,5.1,4.5,4.87,90700,0.0,1.0
2011-02-28,5.05,6.2,4.85,5.07,342300,5.05,6.2,4.85,5.07,342300,0.0,1.0
2011-03-01,4.96,5.259,4.75,5.1,56000,4.96,5.259,4.75,5.1,56000,0.0,1.0
2011-03-02,5.19,5.85,4.7102,4.91,216300,5.19,5.85,4.7102,4.91,216300,0.0,1.0
2011-03-03,4.78,5.08,4.64,5.0,118100,4.78,5.08,4.64,5.0,118100,0.0,1.0
2011-03-04,4.85,5.49,4.8,4.8,145700,4.85,5.49,4.8,4.8,145700,0.0,1.0
2011-03-07,4.81,5.15,4.75,4.8601,85100,4.81,5.15,4.75,4.8601,85100,0.0,1.0
2011-03-08,4.55,4.75,4.38,4.72,53400,4.55,4.75,4.38,4.72,53400,0.0,1.0
2011-03-09,4.15,4.5301,4.0,4.5301,54000,4.15,4.5301,4.0,4.5301,54000,0.0,1.0
2011-03-10,3.72,4.19,3.66,4.19,82000,3.72,4.19,3.66,4.19,82000,0.0,1.0
2011-03-11,3.55,3.8,3.5499,3.56,38400,3.55,3.8,3.5499,3.56,38400,0.0,1.0
2011-03-14,3.39,3.53,3.39,3.53,27200,3.39,3.53,3.39,3.53,27200,0.0,1.0
2011-03-15,3.11,3.35,3.02,3.35,51200,3.11,3.35,3.02,3.35,51200,0.0,1.0
2011-03-16,3.31,3.55,3.17,3.17,32600,3.31,3.55,3.17,3.17,32600,0.0,1.0
2011-03-17,3.56,3.84,3.25,3.27,32900,3.56,3.84,3.25,3.27,32900,0.0,1.0
2011-03-18,3.44,3.62,3.33,3.47,26900,3.44,3.62,3.33,3.47,26900,0.0,1.0
2011-03-21,3.6,3.69,3.45,3.45,28200,3.6,3.69,3.45,3.45,28200,0.0,1.0
2011-03-22,4.2,4.2,3.47,3.6,71100,4.2,4.2,3.47,3.6,71100,0.0,1.0
2011-03-23,3.93,4.4,3.8,4.37,72600,3.93,4.4,3.8,4.37,72600,0.0,1.0
2011-03-24,3.69,3.93,3.62,3.93,22900,3.69,3.93,3.62,3.93,22900,0.0,1.0
2011-03-25,3.75,3.8,3.6912,3.72,14900,3.75,3.8,3.6912,3.72,14900,0.0,1.0
2011-03-28,3.76,4.05,3.75,3.8,45000,3.76,4.05,3.75,3.8,45000,0.0,1.0
2011-03-29,3.88,3.9,3.6101,3.81,13200,3.88,3.9,3.6101,3.81,13200,0.0,1.0
2011-03-30,3.63,3.86,3.53,3.85,12400,3.63,3.86,3.53,3.85,12400,0.0,1.0
2011-03-31,3.69,3.82,3.59,3.6,9300,3.69,3.82,3.59,3.6,9300,0.0,1.0
2011-04-01,3.871,4.0,3.62,3.77,20000,3.871,4.0,3.62,3.77,20000,0.0,1.0
2011-04-04,3.63,4.0,3.5,3.94,39800,3.63,4.0,3.5,3.94,39800,0.0,1.0
2011-04-05,3.64,4.25,3.38,3.73,42600,3.64,4.25,3.38,3.73,42600,0.0,1.0
2011-04-06,3.4999,3.7,3.43,3.69,9100,3.4999,3.7,3.43,3.69,9100,0.0,1.0
2011-04-07,3.55,3.6,3.4,3.41,9200,3.55,3.6,3.4,3.41,9200,0.0,1.0
2011-04-08,3.48,3.9,3.42,3.55,65400,3.48,3.9,3.42,3.55,65400,0.0,1.0
2011-04-11,3.39,3.49,3.33,3.49,14100,3.39,3.49,3.33,3.49,14100,0.0,1.0
2011-04-12,3.29,3.4,3.15,3.26,8800,3.29,3.4,3.15,3.26,8800,0.0,1.0
2011-04-13,3.33,3.42,3.25,3.42,8300,3.33,3.42,3.25,3.42,8300,0.0,1.0
2011-04-14,3.16,3.54,3.07,3.3,23000,3.16,3.54,3.07,3.3,23000,0.0,1.0
2011-04-15,3.28,3.33,3.17,3.17,14500,3.28,3.33,3.17,3.17,14500,0.0,1.0
2011-04-18,3.34,3.38,3.12,3.3,31200,3.34,3.38,3.12,3.3,31200,0.0,1.0
2011-04-19,3.24,3.39,3.2,3.37,6500,3.24,3.39,3.2,3.37,6500,0.0,1.0
2011-04-20,3.2199,3.4,3.05,3.25,21600,3.2199,3.4,3.05,3.25,21600,0.0,1.0
2011-04-21,3.13,3.39,3.1099,3.21,13600,3.13,3.39,3.1099,3.21,13600,0.0,1.0
2011-04-25,3.12,3.25,3.05,3.25,8300,3.12,3.25,3.05,3.25,8300,0.0,1.0
2011-04-26,3.24,3.3,2.9399,3.13,56500,3.24,3.3,2.9399,3.13,56500,0.0,1.0
2011-04-27,3.07,3.27,3.02,3.26,6000,3.07,3.27,3.02,3.26,6000,0.0,1.0
2011-04-28,3.04,3.19,3.04,3.08,11800,3.04,3.19,3.04,3.08,11800,0.0,1.0
2011-04-29,2.9901,3.0985,2.9901,3.07,20000,2.9901,3.0985,2.9901,3.07,20000,0.0,1.0
2011-05-02,3.02,3.1,2.99,2.99,25000,3.02,3.1,2.99,2.99,25000,0.0,1.0
2011-05-03,2.97,3.08,2.88,3.05,39600,2.97,3.08,2.88,3.05,39600,0.0,1.0
2011-05-04,2.923,2.99,2.77,2.99,26000,2.923,2.99,2.77,2.99,26000,0.0,1.0
2011-05-05,2.84,3.0,2.83,2.98,12000,2.84,3.0,2.83,2.98,12000,0.0,1.0
2011-05-06,2.92,3.0,2.84,2.84,3800,2.92,3.0,2.84,2.84,3800,0.0,1.0
2011-05-09,2.93,2.99,2.92,2.95,3600,2.93,2.99,2.92,2.95,3600,0.0,1.0
2011-05-10,2.91,2.972,2.87,2.93,11300,2.91,2.972,2.87,2.93,11300,0.0,1.0
2011-05-11,2.8499,2.98,2.82,2.98,6000,2.8499,2.98,2.82,2.98,6000,0.0,1.0
2011-05-12,2.7,2.87,2.7,2.77,22500,2.7,2.87,2.7,2.77,22500,0.0,1.0
2011-05-13,3.08,3.08,2.75,2.81,32400,3.08,3.08,2.75,2.81,32400,0.0,1.0
2011-05-16,3.01,3.07,2.9209,3.07,8800,3.01,3.07,2.9209,3.07,8800,0.0,1.0
2011-05-17,2.8799,3.01,2.8,3.01,8400,2.8799,3.01,2.8,3.01,8400,0.0,1.0
2011-05-18,2.83,2.9699,2.75,2.86,14500,2.83,2.9699,2.75,2.86,14500,0.0,1.0
2011-05-19,2.79,2.84,2.75,2.82,6900,2.79,2.84,2.75,2.82,6900,0.0,1.0
2011-05-20,2.7,2.75,2.58,2.75,4700,2.7,2.75,2.58,2.75,4700,0.0,1.0
2011-05-23,2.7899,2.79,2.7,2.77,6800,2.7899,2.79,2.7,2.77,6800,0.0,1.0
2011-05-24,2.68,2.78,2.65,2.78,15000,2.68,2.78,2.65,2.78,15000,0.0,1.0
2011-05-25,2.7199,2.72,2.58,2.72,2900,2.7199,2.72,2.58,2.72,2900,0.0,1.0
2011-05-26,2.62,2.7899,2.55,2.7599,11100,2.62,2.7899,2.55,2.7599,11100,0.0,1.0
2011-05-27,2.6799,2.68,2.5,2.56,4400,2.6799,2.68,2.5,2.56,4400,0.0,1.0
2011-05-31,2.78,2.79,2.6301,2.73,4600,2.78,2.79,2.6301,2.73,4600,0.0,1.0
2011-06-01,2.66,2.8,2.52,2.8,7900,2.66,2.8,2.52,2.8,7900,0.0,1.0
2011-06-02,2.5601,2.62,2.52,2.6,2800,2.5601,2.62,2.52,2.6,2800,0.0,1.0
2011-06-03,2.65,2.69,2.54,2.64,2400,2.65,2.69,2.54,2.64,2400,0.0,1.0
2011-06-06,2.57,2.75,2.54,2.63,3000,2.57,2.75,2.54,2.63,3000,0.0,1.0
2011-06-07,2.75,2.79,2.55,2.58,11900,2.75,2.79,2.55,2.58,11900,0.0,1.0
2011-06-08,2.734,2.75,2.71,2.75,6600,2.734,2.75,2.71,2.75,6600,0.0,1.0
2011-06-09,2.58,2.7,2.5,2.65,4100,2.58,2.7,2.5,2.65,4100,0.0,1.0
2011-06-10,2.568,2.61,2.5,2.55,3900,2.568,2.61,2.5,2.55,3900,0.0,1.0
2011-06-13,2.45,2.51,2.37,2.51,11100,2.45,2.51,2.37,2.51,11100,0.0,1.0
2011-06-14,2.48,2.55,2.4,2.4,3800,2.48,2.55,2.4,2.4,3800,0.0,1.0
2011-06-15,2.3601,2.48,2.3601,2.48,1900,2.3601,2.48,2.3601,2.48,1900,0.0,1.0
2011-06-16,2.35,2.43,2.35,2.43,1000,2.35,2.43,2.35,2.43,1000,0.0,1.0
2011-06-17,2.43,2.57,2.31,2.31,6600,2.43,2.57,2.31,2.31,6600,0.0,1.0
2011-06-20,2.361,2.41,2.31,2.41,1700,2.361,2.41,2.31,2.41,1700,0.0,1.0
2011-06-21,2.38,2.38,2.36,2.36,300,2.38,2.38,2.36,2.36,300,0.0,1.0
2011-06-22,2.3101,2.33,2.3,2.32,2200,2.3101,2.33,2.3,2.32,2200,0.0,1.0
2011-06-23,2.3001,2.31,2.3,2.31,2800,2.3001,2.31,2.3,2.31,2800,0.0,1.0
2011-06-24,2.31,2.35,2.3,2.35,900,2.31,2.35,2.3,2.35,900,0.0,1.0
2011-06-27,2.23,2.32,2.1,2.31,15200,2.23,2.32,2.1,2.31,15200,0.0,1.0
2011-06-28,2.25,2.36,2.23,2.24,11000,2.25,2.36,2.23,2.24,11000,0.0,1.0
2011-06-29,2.5,2.64,2.26,2.26,39600,2.5,2.64,2.26,2.26,39600,0.0,1.0
2011-06-30,2.6,2.8,2.48,2.5,18700,2.6,2.8,2.48,2.5,18700,0.0,1.0
2011-07-01,2.53,2.62,2.47,2.62,5400,2.53,2.62,2.47,2.62,5400,0.0,1.0
2011-07-05,2.46,2.54,2.36,2.54,4700,2.46,2.54,2.36,2.54,4700,0.0,1.0
2011-07-06,2.37,2.41,2.35,2.41,900,2.37,2.41,2.35,2.41,900,0.0,1.0
2011-07-07,2.27,2.36,2.27,2.35,5300,2.27,2.36,2.27,2.35,5300,0.0,1.0
2011-07-08,2.33,2.35,2.25,2.34,10100,2.33,2.35,2.25,2.34,10100,0.0,1.0
2011-07-11,2.33,2.35,2.33,2.33,2700,2.33,2.35,2.33,2.33,2700,0.0,1.0
2011-07-12,2.3,2.45,2.3,2.33,11200,2.3,2.45,2.3,2.33,11200,0.0,1.0
2011-07-13,2.35,2.4,2.339,2.339,4400,2.35,2.4,2.339,2.339,4400,0.0,1.0
2011-07-14,2.3592,2.3592,2.27,2.35,2000,2.3592,2.3592,2.27,2.35,2000,0.0,1.0
2011-07-15,2.39,2.43,2.25,2.4,6800,2.39,2.43,2.25,2.4,6800,0.0,1.0
2011-07-18,2.33,2.37,2.26,2.37,600,2.33,2.37,2.26,2.37,600,0.0,1.0
2011-07-19,2.35,2.36,2.26,2.29,2300,2.35,2.36,2.26,2.29,2300,0.0,1.0
2011-07-20,2.45,2.45,2.25,2.35,7400,2.45,2.45,2.25,2.35,7400,0.0,1.0
2011-07-21,2.36,2.4,2.3,2.4,9900,2.36,2.4,2.3,2.4,9900,0.0,1.0
2011-07-22,2.3299,2.39,2.3208,2.39,2800,2.3299,2.39,2.3208,2.39,2800,0.0,1.0
2011-07-25,2.36,2.43,2.3101,2.36,3900,2.36,2.43,2.3101,2.36,3900,0.0,1.0
2011-07-26,2.3274,2.36,2.318,2.36,2500,2.3274,2.36,2.318,2.36,2500,0.0,1.0
2011-07-27,2.292,2.31,2.25,2.31,9600,2.292,2.31,2.25,2.31,9600,0.0,1.0
2011-07-28,2.29,2.29,2.29,2.29,0,2.29,2.29,2.29,2.29,0,0.0,1.0
2011-07-29,2.26,2.38,2.26,2.28,1200,2.26,2.38,2.26,2.28,1200,0.0,1.0
2011-08-01,2.23,2.45,2.23,2.45,2100,2.23,2.45,2.23,2.45,2100,0.0,1.0
2011-08-02,2.22,2.4,2.22,2.22,2700,2.22,2.4,2.22,2.22,2700,0.0,1.0
2011-08-03,2.14,2.2792,2.13,2.25,11300,2.14,2.2792,2.13,2.25,11300,0.0,1.0
2011-08-04,2.0,2.19,2.0,2.19,11100,2.0,2.19,2.0,2.19,11100,0.0,1.0
2011-08-05,2.1,2.1,1.95,2.0,11900,2.1,2.1,1.95,2.0,11900,0.0,1.0
2011-08-08,2.0,2.1,1.95,2.1,113400,2.0,2.1,1.95,2.1,113400,0.0,1.0
2011-08-09,1.9,2.0,1.73,2.0,13400,1.9,2.0,1.73,2.0,13400,0.0,1.0
2011-08-10,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2011-08-11,1.9399,1.95,1.92,1.92,6400,1.9399,1.95,1.92,1.92,6400,0.0,1.0
2011-08-12,1.9399,1.95,1.86,1.95,2800,1.9399,1.95,1.86,1.95,2800,0.0,1.0
2011-08-15,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2011-08-16,1.86,1.9399,1.84,1.92,2700,1.86,1.9399,1.84,1.92,2700,0.0,1.0
2011-08-17,1.95,1.95,1.9399,1.9399,3700,1.95,1.95,1.9399,1.9399,3700,0.0,1.0
2011-08-18,1.85,1.92,1.85,1.92,2800,1.85,1.92,1.85,1.92,2800,0.0,1.0
2011-08-19,1.9,1.98,1.9,1.92,3700,1.9,1.98,1.9,1.92,3700,0.0,1.0
2011-08-22,1.85,1.9299,1.85,1.9299,9700,1.85,1.9299,1.85,1.9299,9700,0.0,1.0
2011-08-23,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2011-08-24,1.929,1.98,1.86,1.86,12900,1.929,1.98,1.86,1.86,12900,0.0,1.0
2011-08-25,1.85,1.91,1.85,1.91,5000,1.85,1.91,1.85,1.91,5000,0.0,1.0
2011-08-26,1.85,1.87,1.85,1.87,500,1.85,1.87,1.85,1.87,500,0.0,1.0
2011-08-29,1.89,1.89,1.89,1.89,300,1.89,1.89,1.89,1.89,300,0.0,1.0
2011-08-30,1.96,1.96,1.86,1.86,3400,1.96,1.96,1.86,1.86,3400,0.0,1.0
2011-08-31,1.96,2.0,1.96,1.98,6100,1.96,2.0,1.96,1.98,6100,0.0,1.0
2011-09-01,2.0,2.24,1.96,2.02,5000,2.0,2.24,1.96,2.02,5000,0.0,1.0
2011-09-02,1.86,1.95,1.86,1.95,2600,1.86,1.95,1.86,1.95,2600,0.0,1.0
2011-09-06,1.87,1.91,1.85,1.85,1000,1.87,1.91,1.85,1.85,1000,0.0,1.0
2011-09-07,1.9093,1.9093,1.86,1.86,2300,1.9093,1.9093,1.86,1.86,2300,0.0,1.0
2011-09-08,1.96,1.99,1.86,1.86,2500,1.96,1.99,1.86,1.86,2500,0.0,1.0
2011-09-09,1.92,1.9999,1.92,1.9999,900,1.92,1.9999,1.92,1.9999,900,0.0,1.0
2011-09-12,2.52,2.52,2.141,2.3899,45900,2.52,2.52,2.141,2.3899,45900,0.0,1.0
2011-09-13,2.49,2.52,2.44,2.52,21800,2.49,2.52,2.44,2.52,21800,0.0,1.0
2011-09-14,2.507,2.52,2.47,2.5,14000,2.507,2.52,2.47,2.5,14000,0.0,1.0
2011-09-15,2.52,2.52,2.51,2.52,9300,2.52,2.52,2.51,2.52,9300,0.0,1.0
2011-09-16,2.48,2.52,2.48,2.52,3400,2.48,2.52,2.48,2.52,3400,0.0,1.0
2011-09-19,2.52,2.52,2.5199,2.52,7100,2.52,2.52,2.5199,2.52,7100,0.0,1.0
2011-09-20,2.51,2.52,2.5,2.51,2900,2.51,2.52,2.5,2.51,2900,0.0,1.0
2011-09-21,2.5196,2.52,2.46,2.4801,6600,2.5196,2.52,2.46,2.4801,6600,0.0,1.0
2011-09-22,2.52,2.52,2.45,2.46,6100,2.52,2.52,2.45,2.46,6100,0.0,1.0
2011-09-23,2.52,2.52,2.46,2.46,3900,2.52,2.52,2.46,2.46,3900,0.0,1.0
2011-09-26,2.48,2.52,2.48,2.52,6400,2.48,2.52,2.48,2.52,6400,0.0,1.0
2011-09-27,2.33,2.488,2.33,2.48,5900,2.33,2.488,2.33,2.48,5900,0.0,1.0
2011-09-28,2.39,2.4,2.3,2.39,3200,2.39,2.4,2.3,2.39,3200,0.0,1.0
2011-09-29,2.3,2.38,2.3,2.38,600,2.3,2.38,2.3,2.38,600,0.0,1.0
2011-09-30,2.3792,2.38,2.35,2.38,800,2.3792,2.38,2.35,2.38,800,0.0,1.0
2011-10-03,2.27,3.26,2.26,3.26,3700,2.27,3.26,2.26,3.26,3700,0.0,1.0
2011-10-04,2.07,2.28,2.05,2.28,23900,2.07,2.28,2.05,2.28,23900,0.0,1.0
2011-10-05,2.05,2.07,2.0,2.07,5100,2.05,2.07,2.0,2.07,5100,0.0,1.0
2011-10-06,2.11,2.11,2.01,2.05,9700,2.11,2.11,2.01,2.05,9700,0.0,1.0
2011-10-07,2.1,2.1,2.09,2.1,1200,2.1,2.1,2.09,2.1,1200,0.0,1.0
2011-10-10,2.15,2.15,2.15,2.15,1900,2.15,2.15,2.15,2.15,1900,0.0,1.0
2011-10-11,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2011-10-12,2.22,2.2401,2.21,2.2401,1500,2.22,2.2401,2.21,2.2401,1500,0.0,1.0
2011-10-13,2.2301,2.2301,2.23,2.23,1500,2.2301,2.2301,2.23,2.23,1500,0.0,1.0
2011-10-14,2.3,2.35,2.27,2.35,4100,2.3,2.35,2.27,2.35,4100,0.0,1.0
2011-10-17,2.26,2.35,2.22,2.22,5000,2.26,2.35,2.22,2.22,5000,0.0,1.0
2011-10-18,2.32,2.34,2.2499,2.2499,3900,2.32,2.34,2.2499,2.2499,3900,0.0,1.0
2011-10-19,2.35,2.35,2.31,2.35,3900,2.35,2.35,2.31,2.35,3900,0.0,1.0
2011-10-20,2.34,2.35,2.29,2.3399,4000,2.34,2.35,2.29,2.3399,4000,0.0,1.0
2011-10-21,2.32,2.36,2.31,2.36,5900,2.32,2.36,2.31,2.36,5900,0.0,1.0
2011-10-24,2.33,2.37,2.33,2.37,900,2.33,2.37,2.33,2.37,900,0.0,1.0
2011-10-25,2.34,2.36,2.34,2.35,2900,2.34,2.36,2.34,2.35,2900,0.0,1.0
2011-10-26,2.39,2.39,2.35,2.36,1900,2.39,2.39,2.35,2.36,1900,0.0,1.0
2011-10-27,2.3499,2.36,2.34,2.36,5500,2.3499,2.36,2.34,2.36,5500,0.0,1.0
2011-10-28,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2011-10-31,2.32,2.365,2.32,2.36,1900,2.32,2.365,2.32,2.36,1900,0.0,1.0
2011-11-01,2.2899,2.3,2.2,2.3,1600,2.2899,2.3,2.2,2.3,1600,0.0,1.0
2011-11-02,2.29,2.29,2.29,2.29,600,2.29,2.29,2.29,2.29,600,0.0,1.0
2011-11-03,2.21,2.3,2.2,2.3,2200,2.21,2.3,2.2,2.3,2200,0.0,1.0
2011-11-04,2.21,2.22,2.2,2.22,1400,2.21,2.22,2.2,2.22,1400,0.0,1.0
2011-11-07,2.21,2.34,2.21,2.34,1500,2.21,2.34,2.21,2.34,1500,0.0,1.0
2011-11-08,2.33,2.51,2.16,2.23,14000,2.33,2.51,2.16,2.23,14000,0.0,1.0
2011-11-09,2.3007,2.39,2.2,2.39,7000,2.3007,2.39,2.2,2.39,7000,0.0,1.0
2011-11-10,2.28,2.28,2.28,2.28,200,2.28,2.28,2.28,2.28,200,0.0,1.0
2011-11-11,2.3,2.3001,2.3,2.3,700,2.3,2.3001,2.3,2.3,700,0.0,1.0
2011-11-14,2.2499,2.3,2.2,2.3,7600,2.2499,2.3,2.2,2.3,7600,0.0,1.0
2011-11-15,2.2,2.25,2.16,2.21,12100,2.2,2.25,2.16,2.21,12100,0.0,1.0
2011-11-16,2.3,2.64,2.21,2.21,44000,2.3,2.64,2.21,2.21,44000,0.0,1.0
2011-11-17,2.19,2.37,2.18,2.37,4400,2.19,2.37,2.18,2.37,4400,0.0,1.0
2011-11-18,2.11,2.26,2.098,2.26,6100,2.11,2.26,2.098,2.26,6100,0.0,1.0
2011-11-21,2.06,2.13,2.0,2.13,13100,2.06,2.13,2.0,2.13,13100,0.0,1.0
2011-11-22,2.09,2.111,2.09,2.09,2900,2.09,2.111,2.09,2.09,2900,0.0,1.0
2011-11-23,2.0,2.0201,2.0,2.02,8300,2.0,2.0201,2.0,2.02,8300,0.0,1.0
2011-11-25,2.02,2.02,2.02,2.02,200,2.02,2.02,2.02,2.02,200,0.0,1.0
2011-11-28,2.0,2.08,2.0,2.03,4000,2.0,2.08,2.0,2.03,4000,0.0,1.0
2011-11-29,1.99,2.0,1.99,1.99,1100,1.99,2.0,1.99,1.99,1100,0.0,1.0
2011-11-30,2.001,2.001,1.98,2.0,6300,2.001,2.001,1.98,2.0,6300,0.0,1.0
2011-12-01,1.91,2.02,1.9,1.96,6400,1.91,2.02,1.9,1.96,6400,0.0,1.0
2011-12-02,1.9001,1.99,1.9,1.9,3100,1.9001,1.99,1.9,1.9,3100,0.0,1.0
2011-12-05,1.9,1.9,1.89,1.9,3000,1.9,1.9,1.89,1.9,3000,0.0,1.0
2011-12-06,2.08,2.08,2.08,2.08,300,2.08,2.08,2.08,2.08,300,0.0,1.0
2011-12-07,1.92,1.95,1.92,1.95,900,1.92,1.95,1.92,1.95,900,0.0,1.0
2011-12-08,1.94,1.98,1.94,1.94,500,1.94,1.98,1.94,1.94,500,0.0,1.0
2011-12-09,1.95,1.95,1.85,1.94,3100,1.95,1.95,1.85,1.94,3100,0.0,1.0
2011-12-12,1.99,1.9999,1.99,1.99,800,1.99,1.9999,1.99,1.99,800,0.0,1.0
2011-12-13,2.03,2.0301,2.01,2.01,500,2.03,2.0301,2.01,2.01,500,0.0,1.0
2011-12-14,1.86,1.99,1.85,1.99,1800,1.86,1.99,1.85,1.99,1800,0.0,1.0
2011-12-15,1.98,1.98,1.98,1.98,200,1.98,1.98,1.98,1.98,200,0.0,1.0
2011-12-16,1.85,1.9699,1.85,1.9699,1600,1.85,1.9699,1.85,1.9699,1600,0.0,1.0
2011-12-19,1.93,1.93,1.84,1.84,700,1.93,1.93,1.84,1.84,700,0.0,1.0
2011-12-20,1.82,1.82,1.82,1.82,100,1.82,1.82,1.82,1.82,100,0.0,1.0
2011-12-21,1.82,1.82,1.82,1.82,0,1.82,1.82,1.82,1.82,0,0.0,1.0
2011-12-22,1.76,1.8,1.76,1.8,2200,1.76,1.8,1.76,1.8,2200,0.0,1.0
2011-12-23,1.9,1.9,1.76,1.76,500,1.9,1.9,1.76,1.76,500,0.0,1.0
2011-12-27,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2011-12-28,1.8092,1.8092,1.75,1.77,1100,1.8092,1.8092,1.75,1.77,1100,0.0,1.0
2011-12-29,2.3499,2.35,1.82,1.82,14000,2.3499,2.35,1.82,1.82,14000,0.0,1.0
2011-12-30,2.25,2.33,2.1,2.33,2800,2.25,2.33,2.1,2.33,2800,0.0,1.0
2012-01-03,2.12,2.19,2.08,2.19,1300,2.12,2.19,2.08,2.19,1300,0.0,1.0
2012-01-04,2.3976,2.3976,1.94,2.07,3200,2.3976,2.3976,1.94,2.07,3200,0.0,1.0
2012-01-05,2.46,2.48,2.1,2.4,10800,2.46,2.48,2.1,2.4,10800,0.0,1.0
2012-01-06,2.35,3.29,2.286,3.29,6200,2.35,3.29,2.286,3.29,6200,0.0,1.0
2012-01-09,2.35,2.35,2.23,2.3,6700,2.35,2.35,2.23,2.3,6700,0.0,1.0
2012-01-10,2.25,2.26,2.25,2.26,1000,2.25,2.26,2.25,2.26,1000,0.0,1.0
2012-01-11,2.3,2.31,2.3,2.3,3000,2.3,2.31,2.3,2.3,3000,0.0,1.0
2012-01-12,2.4,2.4,2.35,2.35,800,2.4,2.4,2.35,2.35,800,0.0,1.0
2012-01-13,2.5,2.52,2.23,2.3,3400,2.5,2.52,2.23,2.3,3400,0.0,1.0
2012-01-17,2.24,2.32,2.21,2.32,1100,2.24,2.32,2.21,2.32,1100,0.0,1.0
2012-01-18,2.7987,2.98,2.53,2.6,34000,2.7987,2.98,2.53,2.6,34000,0.0,1.0
2012-01-19,2.65,2.89,2.45,2.89,17000,2.65,2.89,2.45,2.89,17000,0.0,1.0
2012-01-20,2.41,2.57,2.39,2.57,6400,2.41,2.57,2.39,2.57,6400,0.0,1.0
2012-01-23,2.37,2.51,2.23,2.5,2000,2.37,2.51,2.23,2.5,2000,0.0,1.0
2012-01-24,2.37,2.37,2.37,2.37,0,2.37,2.37,2.37,2.37,0,0.0,1.0
2012-01-25,2.26,2.5,2.26,2.5,400,2.26,2.5,2.26,2.5,400,0.0,1.0
2012-01-26,2.32,2.44,2.32,2.32,1100,2.32,2.44,2.32,2.32,1100,0.0,1.0
2012-01-27,2.3,2.473,2.28,2.37,3600,2.3,2.473,2.28,2.37,3600,0.0,1.0
2012-01-30,2.23,2.34,2.23,2.34,1000,2.23,2.34,2.23,2.34,1000,0.0,1.0
2012-01-31,2.28,2.28,2.23,2.23,400,2.28,2.28,2.23,2.23,400,0.0,1.0
2012-02-01,2.25,2.4,2.25,2.4,3000,2.25,2.4,2.25,2.4,3000,0.0,1.0
2012-02-02,2.21,2.21,2.21,2.21,700,2.21,2.21,2.21,2.21,700,0.0,1.0
2012-02-03,2.19,2.22,2.15,2.22,2200,2.19,2.22,2.15,2.22,2200,0.0,1.0
2012-02-06,2.21,2.42,2.21,2.42,2500,2.21,2.42,2.21,2.42,2500,0.0,1.0
2012-02-07,2.21,2.21,2.21,2.21,0,2.21,2.21,2.21,2.21,0,0.0,1.0
2012-02-08,2.2492,2.2492,2.15,2.21,4500,2.2492,2.2492,2.15,2.21,4500,0.0,1.0
2012-02-09,2.2399,2.25,2.16,2.25,1700,2.2399,2.25,2.16,2.25,1700,0.0,1.0
2012-02-10,2.15,2.17,2.14,2.17,11000,2.15,2.17,2.14,2.17,11000,0.0,1.0
2012-02-13,2.26,2.3,2.08,2.13,9600,2.26,2.3,2.08,2.13,9600,0.0,1.0
2012-02-14,2.06,2.34,2.0401,2.34,14400,2.06,2.34,2.0401,2.34,14400,0.0,1.0
2012-02-15,2.231,2.24,2.15,2.18,1900,2.231,2.24,2.15,2.18,1900,0.0,1.0
2012-02-16,2.25,2.25,2.1812,2.25,6800,2.25,2.25,2.1812,2.25,6800,0.0,1.0
2012-02-17,2.45,2.67,2.18,2.2,80300,2.45,2.67,2.18,2.2,80300,0.0,1.0
2012-02-21,2.7588,3.09,2.45,2.45,293100,2.7588,3.09,2.45,2.45,293100,0.0,1.0
2012-02-22,2.71,2.89,2.51,2.88,35000,2.71,2.89,2.51,2.88,35000,0.0,1.0
2012-02-23,2.68,2.81,2.46,2.7,24300,2.68,2.81,2.46,2.7,24300,0.0,1.0
2012-02-24,3.7,3.71,2.6,2.73,220700,3.7,3.71,2.6,2.73,220700,0.0,1.0
2012-02-27,3.59,4.05,3.36,3.7,207800,3.59,4.05,3.36,3.7,207800,0.0,1.0
2012-02-28,3.05,3.55,2.89,3.53,86700,3.05,3.55,2.89,3.53,86700,0.0,1.0
2012-02-29,3.06,3.45,2.82,2.92,169200,3.06,3.45,2.82,2.92,169200,0.0,1.0
2012-03-01,3.4,3.45,2.9,3.07,85700,3.4,3.45,2.9,3.07,85700,0.0,1.0
2012-03-02,3.238,3.37,3.14,3.37,22400,3.238,3.37,3.14,3.37,22400,0.0,1.0
2012-03-05,2.99,3.1799,2.95,3.16,38700,2.99,3.1799,2.95,3.16,38700,0.0,1.0
2012-03-06,2.82,3.01,2.76,3.01,17600,2.82,3.01,2.76,3.01,17600,0.0,1.0
2012-03-07,2.94,2.95,2.75,2.81,17700,2.94,2.95,2.75,2.81,17700,0.0,1.0
2012-03-08,2.85,3.09,2.8,3.0,9100,2.85,3.09,2.8,3.0,9100,0.0,1.0
2012-03-09,2.8,2.8392,2.711,2.75,6800,2.8,2.8392,2.711,2.75,6800,0.0,1.0
2012-03-12,2.7,2.76,2.64,2.76,19700,2.7,2.76,2.64,2.76,19700,0.0,1.0
2012-03-13,2.76,2.84,2.7,2.7,10100,2.76,2.84,2.7,2.7,10100,0.0,1.0
2012-03-14,3.07,3.35,2.7,2.7,96900,3.07,3.35,2.7,2.7,96900,0.0,1.0
2012-03-15,2.86,3.11,2.81,3.11,25600,2.86,3.11,2.81,3.11,25600,0.0,1.0
2012-03-16,3.01,3.07,2.84,2.85,19700,3.01,3.07,2.84,2.85,19700,0.0,1.0
2012-03-19,3.0099,3.0899,2.98,3.01,14400,3.0099,3.0899,2.98,3.01,14400,0.0,1.0
2012-03-20,3.02,3.1,2.95,3.05,6500,3.02,3.1,2.95,3.05,6500,0.0,1.0
2012-03-21,3.252,3.4,2.99,3.11,103700,3.252,3.4,2.99,3.11,103700,0.0,1.0
2012-03-22,3.02,3.27,3.02,3.25,5300,3.02,3.27,3.02,3.25,5300,0.0,1.0
2012-03-23,2.87,2.99,2.81,2.97,15400,2.87,2.99,2.81,2.97,15400,0.0,1.0
2012-03-26,2.87,3.15,2.75,2.9,31400,2.87,3.15,2.75,2.9,31400,0.0,1.0
2012-03-27,2.98,3.01,2.741,2.88,11600,2.98,3.01,2.741,2.88,11600,0.0,1.0
2012-03-28,2.79,3.1,2.78,2.98,16500,2.79,3.1,2.78,2.98,16500,0.0,1.0
2012-03-29,2.82,2.84,2.78,2.83,6300,2.82,2.84,2.78,2.83,6300,0.0,1.0
2012-03-30,2.76,2.8201,2.75,2.78,6300,2.76,2.8201,2.75,2.78,6300,0.0,1.0
2012-04-02,1.85,2.68,1.5501,2.68,99900,1.85,2.68,1.5501,2.68,99900,0.0,1.0
2012-04-03,1.85,1.99,1.78,1.85,19200,1.85,1.99,1.78,1.85,19200,0.0,1.0
2012-04-04,1.8001,1.86,1.78,1.81,9300,1.8001,1.86,1.78,1.81,9300,0.0,1.0
2012-04-05,1.5907,1.84,1.5907,1.84,22900,1.5907,1.84,1.5907,1.84,22900,0.0,1.0
2012-04-09,1.54,1.59,1.5,1.54,11700,1.54,1.59,1.5,1.54,11700,0.0,1.0
2012-04-10,1.66,1.68,1.6,1.6,10800,1.66,1.68,1.6,1.6,10800,0.0,1.0
2012-04-11,1.748,1.8499,1.7,1.72,26900,1.748,1.8499,1.7,1.72,26900,0.0,1.0
2012-04-12,1.65,1.75,1.54,1.75,15400,1.65,1.75,1.54,1.75,15400,0.0,1.0
2012-04-13,1.54,1.65,1.54,1.65,2900,1.54,1.65,1.54,1.65,2900,0.0,1.0
2012-04-16,1.59,1.59,1.54,1.55,1600,1.59,1.59,1.54,1.55,1600,0.0,1.0
2012-04-17,1.5501,1.69,1.55,1.69,9500,1.5501,1.69,1.55,1.69,9500,0.0,1.0
2012-04-18,1.51,1.572,1.5,1.5,11500,1.51,1.572,1.5,1.5,11500,0.0,1.0
2012-04-19,1.44,1.5005,1.43,1.5,20000,1.44,1.5005,1.43,1.5,20000,0.0,1.0
2012-04-20,1.48,1.57,1.43,1.56,4200,1.48,1.57,1.43,1.56,4200,0.0,1.0
2012-04-23,1.42,1.5,1.42,1.5,4700,1.42,1.5,1.42,1.5,4700,0.0,1.0
2012-04-24,1.4999,1.5,1.46,1.5,3800,1.4999,1.5,1.46,1.5,3800,0.0,1.0
2012-04-25,1.43,1.4696,1.42,1.46,7000,1.43,1.4696,1.42,1.46,7000,0.0,1.0
2012-04-26,1.43,1.4301,1.43,1.43,5700,1.43,1.4301,1.43,1.43,5700,0.0,1.0
2012-04-27,1.5007,1.584,1.37,1.37,4900,1.5007,1.584,1.37,1.37,4900,0.0,1.0
2012-04-30,1.54,1.59,1.35,1.54,18100,1.54,1.59,1.35,1.54,18100,0.0,1.0
2012-05-01,1.46,1.58,1.46,1.58,6000,1.46,1.58,1.46,1.58,6000,0.0,1.0
2012-05-02,1.52,1.52,1.39,1.39,4800,1.52,1.52,1.39,1.39,4800,0.0,1.0
2012-05-03,1.48,1.48,1.4,1.4,700,1.48,1.48,1.4,1.4,700,0.0,1.0
2012-05-04,1.49,1.49,1.38,1.48,4300,1.49,1.49,1.38,1.48,4300,0.0,1.0
2012-05-07,1.4493,1.45,1.37,1.45,4500,1.4493,1.45,1.37,1.45,4500,0.0,1.0
2012-05-08,1.4,1.4008,1.4,1.4,1900,1.4,1.4008,1.4,1.4,1900,0.0,1.0
2012-05-09,1.325,1.4,1.3,1.4,3600,1.325,1.4,1.3,1.4,3600,0.0,1.0
2012-05-10,1.37,1.37,1.33,1.33,1100,1.37,1.37,1.33,1.33,1100,0.0,1.0
2012-05-11,1.34,1.3845,1.32,1.32,1200,1.34,1.3845,1.32,1.32,1200,0.0,1.0
2012-05-14,1.3,1.35,1.3,1.35,3600,1.3,1.35,1.3,1.35,3600,0.0,1.0
2012-05-15,1.1,1.31,0.902,1.3,44800,1.1,1.31,0.902,1.3,44800,0.0,1.0
2012-05-16,0.93,1.1,0.8222,1.05,84000,0.93,1.1,0.8222,1.05,84000,0.0,1.0
2012-05-17,1.0,1.05,0.852,0.95,15200,1.0,1.05,0.852,0.95,15200,0.0,1.0
2012-05-18,1.05,1.06,0.9408,1.0,7600,1.05,1.06,0.9408,1.0,7600,0.0,1.0
2012-05-21,1.1,1.2,0.93,0.9584,7100,1.1,1.2,0.93,0.9584,7100,0.0,1.0
2012-05-22,1.07,1.09,1.05,1.09,3300,1.07,1.09,1.05,1.09,3300,0.0,1.0
2012-05-23,1.07,1.08,1.05,1.05,3000,1.07,1.08,1.05,1.05,3000,0.0,1.0
2012-05-24,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2012-05-25,1.1099,1.1099,1.1099,1.1099,200,1.1099,1.1099,1.1099,1.1099,200,0.0,1.0
2012-05-29,1.33,1.48,1.1,1.1,8900,1.33,1.48,1.1,1.1,8900,0.0,1.0
2012-05-30,1.3,1.31,1.3,1.31,200,1.3,1.31,1.3,1.31,200,0.0,1.0
2012-05-31,1.27,1.2999,1.23,1.23,4200,1.27,1.2999,1.23,1.23,4200,0.0,1.0
2012-06-01,1.15,1.85,1.1,1.2,49400,1.15,1.85,1.1,1.2,49400,0.0,1.0
2012-06-04,1.3,1.37,1.21,1.21,7600,1.3,1.37,1.21,1.21,7600,0.0,1.0
2012-06-05,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2012-06-06,1.07,1.28,1.07,1.28,6400,1.07,1.28,1.07,1.28,6400,0.0,1.0
2012-06-07,1.04,1.14,1.03,1.07,7200,1.04,1.14,1.03,1.07,7200,0.0,1.0
2012-06-08,1.196,1.24,1.08,1.08,22100,1.196,1.24,1.08,1.08,22100,0.0,1.0
2012-06-11,1.2,1.2,1.19,1.2,10900,1.2,1.2,1.19,1.2,10900,0.0,1.0
2012-06-12,1.2,1.2,1.08,1.11,1800,1.2,1.2,1.08,1.11,1800,0.0,1.0
2012-06-13,1.07,1.17,1.0501,1.11,1900,1.07,1.17,1.0501,1.11,1900,0.0,1.0
2012-06-14,1.03,1.09,1.03,1.09,900,1.03,1.09,1.03,1.09,900,0.0,1.0
2012-06-15,1.1,1.1,1.0318,1.05,5000,1.1,1.1,1.0318,1.05,5000,0.0,1.0
2012-06-18,1.03,1.1801,1.0,1.1,10900,1.03,1.1801,1.0,1.1,10900,0.0,1.0
2012-06-19,1.04,1.09,1.04,1.04,23300,1.04,1.09,1.04,1.04,23300,0.0,1.0
2012-06-20,1.15,1.19,1.15,1.15,3700,1.15,1.19,1.15,1.15,3700,0.0,1.0
2012-06-21,1.05,1.1089,1.05,1.07,2500,1.05,1.1089,1.05,1.07,2500,0.0,1.0
2012-06-22,1.05,1.0799,1.04,1.04,8100,1.05,1.0799,1.04,1.04,8100,0.0,1.0
2012-06-25,1.0499,1.0499,1.03,1.03,1400,1.0499,1.0499,1.03,1.03,1400,0.0,1.0
2012-06-26,1.05,1.05,1.03,1.03,1600,1.05,1.05,1.03,1.03,1600,0.0,1.0
2012-06-27,1.03,1.0499,1.01,1.03,2100,1.03,1.0499,1.01,1.03,2100,0.0,1.0
2012-06-28,1.07,1.11,1.05,1.06,700,1.07,1.11,1.05,1.06,700,0.0,1.0
2012-06-29,1.03,1.09,1.0,1.09,1100,1.03,1.09,1.0,1.09,1100,0.0,1.0
2012-07-02,1.0199,1.05,1.0,1.0,2000,1.0199,1.05,1.0,1.0,2000,0.0,1.0
2012-07-03,1.03,1.03,1.03,1.03,200,1.03,1.03,1.03,1.03,200,0.0,1.0
2012-07-05,1.0,1.0,1.0,1.0,200,1.0,1.0,1.0,1.0,200,0.0,1.0
2012-07-06,1.01,1.05,0.9999,0.9999,5400,1.01,1.05,0.9999,0.9999,5400,0.0,1.0
2012-07-09,1.07,1.07,0.95,0.95,7200,1.07,1.07,0.95,0.95,7200,0.0,1.0
2012-07-10,1.1,1.1,1.09,1.09,600,1.1,1.1,1.09,1.09,600,0.0,1.0
2012-07-11,1.02,1.02,1.02,1.02,100,1.02,1.02,1.02,1.02,100,0.0,1.0
2012-07-12,1.041,1.05,1.02,1.05,900,1.041,1.05,1.02,1.05,900,0.0,1.0
2012-07-13,1.09,1.09,1.09,1.09,600,1.09,1.09,1.09,1.09,600,0.0,1.0
2012-07-16,1.02,1.083,1.02,1.083,6800,1.02,1.083,1.02,1.083,6800,0.0,1.0
2012-07-17,1.03,1.04,1.03,1.04,2200,1.03,1.04,1.03,1.04,2200,0.0,1.0
2012-07-18,1.02,1.03,0.95,1.03,17700,1.02,1.03,0.95,1.03,17700,0.0,1.0
2012-07-19,1.0011,1.0011,1.0,1.0,1600,1.0011,1.0011,1.0,1.0,1600,0.0,1.0
2012-07-20,1.03,1.03,1.03,1.03,400,1.03,1.03,1.03,1.03,400,0.0,1.0
2012-07-23,1.02,1.19,1.02,1.03,4400,1.02,1.19,1.02,1.03,4400,0.0,1.0
2012-07-24,0.98,1.06,0.98,1.06,600,0.98,1.06,0.98,1.06,600,0.0,1.0
2012-07-25,1.03,1.09,1.03,1.09,2200,1.03,1.09,1.03,1.09,2200,0.0,1.0
2012-07-26,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2012-07-27,1.05,1.05,0.9501,0.9501,2600,1.05,1.05,0.9501,0.9501,2600,0.0,1.0
2012-07-30,1.07,1.12,1.03,1.03,12500,1.07,1.12,1.03,1.03,12500,0.0,1.0
2012-07-31,1.0368,1.0368,1.0368,1.0368,700,1.0368,1.0368,1.0368,1.0368,700,0.0,1.0
2012-08-01,1.09,1.09,1.09,1.09,500,1.09,1.09,1.09,1.09,500,0.0,1.0
2012-08-02,1.121,1.121,1.09,1.09,1200,1.121,1.121,1.09,1.09,1200,0.0,1.0
2012-08-03,1.0305,1.0499,1.03,1.04,3400,1.0305,1.0499,1.03,1.04,3400,0.0,1.0
2012-08-06,1.0,1.0501,1.0,1.0501,2400,1.0,1.0501,1.0,1.0501,2400,0.0,1.0
2012-08-07,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2012-08-08,1.05,1.05,0.98,1.01,1400,1.05,1.05,0.98,1.01,1400,0.0,1.0
2012-08-09,1.05,1.05,1.05,1.05,100,1.05,1.05,1.05,1.05,100,0.0,1.0
2012-08-10,1.06,1.06,1.06,1.06,300,1.06,1.06,1.06,1.06,300,0.0,1.0
2012-08-13,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2012-08-14,1.05,1.05,0.97,0.98,14500,1.05,1.05,0.97,0.98,14500,0.0,1.0
2012-08-15,1.02,1.05,0.99,1.05,5400,1.02,1.05,0.99,1.05,5400,0.0,1.0
2012-08-16,1.041,1.041,0.98,0.98,2900,1.041,1.041,0.98,0.98,2900,0.0,1.0
2012-08-17,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2012-08-20,1.01,1.01,1.01,1.01,1100,1.01,1.01,1.01,1.01,1100,0.0,1.0
2012-08-21,0.97,1.01,0.88,0.97,22100,0.97,1.01,0.88,0.97,22100,0.0,1.0
2012-08-22,1.0,1.0,0.99,0.99,600,1.0,1.0,0.99,0.99,600,0.0,1.0
2012-08-23,1.03,1.03,0.87,0.92,5600,1.03,1.03,0.87,0.92,5600,0.0,1.0
2012-08-24,1.01,1.01,0.8,0.9476,33100,1.01,1.01,0.8,0.9476,33100,0.0,1.0
2012-08-27,1.0,1.01,0.95,0.95,6300,1.0,1.01,0.95,0.95,6300,0.0,1.0
2012-08-28,1.0,1.0,1.0,1.0,100,1.0,1.0,1.0,1.0,100,0.0,1.0
2012-08-29,1.01,1.01,0.9605,1.01,4200,1.01,1.01,0.9605,1.01,4200,0.0,1.0
2012-08-30,0.99,1.01,0.95,1.01,2200,0.99,1.01,0.95,1.01,2200,0.0,1.0
2012-08-31,1.01,1.01,1.0099,1.0099,3100,1.01,1.01,1.0099,1.0099,3100,0.0,1.0
2012-09-04,1.01,1.01,0.9601,0.9601,2200,1.01,1.01,0.9601,0.9601,2200,0.0,1.0
2012-09-05,1.01,1.0101,1.01,1.01,2200,1.01,1.0101,1.01,1.01,2200,0.0,1.0
2012-09-06,0.9899,1.02,0.9,1.02,10000,0.9899,1.02,0.9,1.02,10000,0.0,1.0
2012-09-07,0.9964,0.9965,0.91,0.92,1000,0.9964,0.9965,0.91,0.92,1000,0.0,1.0
2012-09-10,0.99,0.99,0.825,0.92,7800,0.99,0.99,0.825,0.92,7800,0.0,1.0
2012-09-11,0.99,0.99,0.99,0.99,0,0.99,0.99,0.99,0.99,0,0.0,1.0
2012-09-12,1.0,1.0,0.826,0.9799,6800,1.0,1.0,0.826,0.9799,6800,0.0,1.0
2012-09-13,0.98,1.05,0.98,1.05,9300,0.98,1.05,0.98,1.05,9300,0.0,1.0
2012-09-14,1.0,1.0,0.92,0.9999,2900,1.0,1.0,0.92,0.9999,2900,0.0,1.0
2012-09-17,0.93,1.25,0.82,1.0499,28900,0.93,1.25,0.82,1.0499,28900,0.0,1.0
2012-09-18,0.95,1.01,0.91,0.97,2400,0.95,1.01,0.91,0.97,2400,0.0,1.0
2012-09-19,1.01,1.01,0.912,0.99,2300,1.01,1.01,0.912,0.99,2300,0.0,1.0
2012-09-20,1.039,1.039,0.9301,0.9301,1900,1.039,1.039,0.9301,0.9301,1900,0.0,1.0
2012-09-21,0.97,1.12,0.9292,1.07,2900,0.97,1.12,0.9292,1.07,2900,0.0,1.0
2012-09-24,0.9,0.967,0.9,0.967,1900,0.9,0.967,0.9,0.967,1900,0.0,1.0
2012-09-25,1.05,1.05,0.9,0.92,8700,1.05,1.05,0.9,0.92,8700,0.0,1.0
2012-09-26,1.07,1.07,0.9215,1.06,1700,1.07,1.07,0.9215,1.06,1700,0.0,1.0
2012-09-27,1.06,1.11,1.06,1.11,500,1.06,1.11,1.06,1.11,500,0.0,1.0
2012-09-28,1.07,1.1,0.9701,1.0501,4300,1.07,1.1,0.9701,1.0501,4300,0.0,1.0
2012-10-01,1.07,1.07,0.92,1.07,5100,1.07,1.07,0.92,1.07,5100,0.0,1.0
2012-10-02,1.06,1.06,0.977,1.0501,1800,1.06,1.06,0.977,1.0501,1800,0.0,1.0
2012-10-03,1.06,1.06,1.04,1.06,1500,1.06,1.06,1.04,1.06,1500,0.0,1.0
2012-10-04,1.0,1.0984,1.0,1.0599,3600,1.0,1.0984,1.0,1.0599,3600,0.0,1.0
2012-10-05,1.0401,1.0401,1.02,1.02,600,1.0401,1.0401,1.02,1.02,600,0.0,1.0
2012-10-08,1.04,1.04,1.04,1.04,100,1.04,1.04,1.04,1.04,100,0.0,1.0
2012-10-09,1.01,1.02,1.0,1.0,800,1.01,1.02,1.0,1.0,800,0.0,1.0
2012-10-10,1.04,1.04,1.0345,1.0345,1300,1.04,1.04,1.0345,1.0345,1300,0.0,1.0
2012-10-11,0.99,1.04,0.99,1.04,1500,0.99,1.04,0.99,1.04,1500,0.0,1.0
2012-10-12,1.0,1.01,0.9205,1.01,7400,1.0,1.01,0.9205,1.01,7400,0.0,1.0
2012-10-15,1.0,1.0,1.0,1.0,100,1.0,1.0,1.0,1.0,100,0.0,1.0
2012-10-16,0.93,0.98,0.93,0.97,3200,0.93,0.98,0.93,0.97,3200,0.0,1.0
2012-10-17,0.9799,0.98,0.9799,0.98,1700,0.9799,0.98,0.9799,0.98,1700,0.0,1.0
2012-10-18,1.03,1.03,0.95,0.95,6600,1.03,1.03,0.95,0.95,6600,0.0,1.0
2012-10-19,1.0,1.0,0.9,0.9715,4400,1.0,1.0,0.9,0.9715,4400,0.0,1.0
2012-10-22,1.02,1.0201,0.92,0.94,5600,1.02,1.0201,0.92,0.94,5600,0.0,1.0
2012-10-23,1.02,1.02,0.92,1.02,3300,1.02,1.02,0.92,1.02,3300,0.0,1.0
2012-10-24,1.02,1.02,1.02,1.02,0,1.02,1.02,1.02,1.02,0,0.0,1.0
2012-10-25,0.9608,0.99,0.9599,0.96,7200,0.9608,0.99,0.9599,0.96,7200,0.0,1.0
2012-10-26,1.0,1.0199,1.0,1.0199,800,1.0,1.0199,1.0,1.0199,800,0.0,1.0
2012-10-31,1.0,1.0,1.0,1.0,1300,1.0,1.0,1.0,1.0,1300,0.0,1.0
2012-11-01,0.97,0.97,0.97,0.97,200,0.97,0.97,0.97,0.97,200,0.0,1.0
2012-11-02,1.0,1.0,0.79,0.91,10200,1.0,1.0,0.79,0.91,10200,0.0,1.0
2012-11-05,1.0,1.0,0.99,0.99,3400,1.0,1.0,0.99,0.99,3400,0.0,1.0
2012-11-06,1.0,1.0,0.95,1.0,6100,1.0,1.0,0.95,1.0,6100,0.0,1.0
2012-11-07,1.02,1.1,0.92,0.9666,3600,1.02,1.1,0.92,0.9666,3600,0.0,1.0
2012-11-08,0.94,1.0245,0.9,0.9,7800,0.94,1.0245,0.9,0.9,7800,0.0,1.0
2012-11-09,1.0299,1.0299,0.92,0.95,2900,1.0299,1.0299,0.92,0.95,2900,0.0,1.0
2012-11-12,0.98,1.03,0.98,1.03,400,0.98,1.03,0.98,1.03,400,0.0,1.0
2012-11-13,1.02,1.02,0.9999,0.9999,800,1.02,1.02,0.9999,0.9999,800,0.0,1.0
2012-11-14,1.03,1.2,0.9,0.9,10500,1.03,1.2,0.9,0.9,10500,0.0,1.0
2012-11-15,1.13,1.13,1.042,1.08,3200,1.13,1.13,1.042,1.08,3200,0.0,1.0
2012-11-16,1.05,1.05,1.0,1.05,1800,1.05,1.05,1.0,1.05,1800,0.0,1.0
2012-11-19,1.0901,1.0901,1.0701,1.0701,400,1.0901,1.0901,1.0701,1.0701,400,0.0,1.0
2012-11-20,1.2,1.42,1.1301,1.1301,11600,1.2,1.42,1.1301,1.1301,11600,0.0,1.0
2012-11-21,1.24,1.4,1.23,1.28,14300,1.24,1.4,1.23,1.28,14300,0.0,1.0
2012-11-23,1.3623,1.4215,1.24,1.24,7200,1.3623,1.4215,1.24,1.24,7200,0.0,1.0
2012-11-26,1.31,1.42,1.21,1.42,6100,1.31,1.42,1.21,1.42,6100,0.0,1.0
2012-11-27,1.19,1.25,1.19,1.25,1300,1.19,1.25,1.19,1.25,1300,0.0,1.0
2012-11-28,1.35,1.51,1.19,1.19,7300,1.35,1.51,1.19,1.19,7300,0.0,1.0
2012-11-29,1.33,1.42,1.31,1.42,4300,1.33,1.42,1.31,1.42,4300,0.0,1.0
2012-11-30,1.18,1.21,1.03,1.21,11600,1.18,1.21,1.03,1.21,11600,0.0,1.0
2012-12-03,1.19,1.2035,1.19,1.2035,1200,1.19,1.2035,1.19,1.2035,1200,0.0,1.0
2012-12-04,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
2012-12-05,1.05,1.1,1.05,1.1,200,1.05,1.1,1.05,1.1,200,0.0,1.0
2012-12-06,1.17,1.17,1.0801,1.14,1100,1.17,1.17,1.0801,1.14,1100,0.0,1.0
2012-12-07,1.15,1.15,1.0901,1.0901,1200,1.15,1.15,1.0901,1.0901,1200,0.0,1.0
2012-12-10,1.11,1.14,1.05,1.14,3100,1.11,1.14,1.05,1.14,3100,0.0,1.0
2012-12-11,1.1699,1.17,1.15,1.15,12000,1.1699,1.17,1.15,1.15,12000,0.0,1.0
2012-12-12,1.21,1.21,1.2,1.21,300,1.21,1.21,1.2,1.21,300,0.0,1.0
2012-12-13,1.25,1.46,1.25,1.3,16700,1.25,1.46,1.25,1.3,16700,0.0,1.0
2012-12-14,1.28,1.4,1.28,1.4,1000,1.28,1.4,1.28,1.4,1000,0.0,1.0
2012-12-17,1.17,1.3,1.11,1.3,3200,1.17,1.3,1.11,1.3,3200,0.0,1.0
2012-12-18,1.2499,1.2499,1.197,1.2,1000,1.2499,1.2499,1.197,1.2,1000,0.0,1.0
2012-12-19,1.66,1.91,1.24,1.24,60000,1.66,1.91,1.24,1.24,60000,0.0,1.0
2012-12-20,1.41,1.75,1.36,1.75,16200,1.41,1.75,1.36,1.75,16200,0.0,1.0
2012-12-21,1.3689,1.42,1.26,1.26,7700,1.3689,1.42,1.26,1.26,7700,0.0,1.0
2012-12-24,1.26,1.37,1.25,1.37,10600,1.26,1.37,1.25,1.37,10600,0.0,1.0
2012-12-26,1.25,1.25,1.2,1.25,5800,1.25,1.25,1.2,1.25,5800,0.0,1.0
2012-12-27,1.2645,1.2645,1.2,1.2,800,1.2645,1.2645,1.2,1.2,800,0.0,1.0
2012-12-28,1.2,1.2531,1.2,1.22,3800,1.2,1.2531,1.2,1.22,3800,0.0,1.0
2012-12-31,1.22,1.25,1.22,1.25,600,1.22,1.25,1.22,1.25,600,0.0,1.0
2013-01-02,1.2312,1.2399,1.182,1.19,3200,1.2312,1.2399,1.182,1.19,3200,0.0,1.0
2013-01-03,1.3,1.3,1.27,1.27,1800,1.3,1.3,1.27,1.27,1800,0.0,1.0
2013-01-04,1.3099,1.3099,1.1601,1.21,1300,1.3099,1.3099,1.1601,1.21,1300,0.0,1.0
2013-01-07,1.37,1.446,1.35,1.4,17200,1.37,1.446,1.35,1.4,17200,0.0,1.0
2013-01-08,1.42,1.42,1.31,1.42,5800,1.42,1.42,1.31,1.42,5800,0.0,1.0
2013-01-09,1.2801,1.4,1.23,1.4,9500,1.2801,1.4,1.23,1.4,9500,0.0,1.0
2013-01-10,1.284,1.3799,1.24,1.37,4000,1.284,1.3799,1.24,1.37,4000,0.0,1.0
2013-01-11,1.3,1.34,1.24,1.34,1100,1.3,1.34,1.24,1.34,1100,0.0,1.0
2013-01-14,1.35,1.35,1.25,1.3,12000,1.35,1.35,1.25,1.3,12000,0.0,1.0
2013-01-15,1.6,1.705,1.35,1.35,35800,1.6,1.705,1.35,1.35,35800,0.0,1.0
2013-01-16,1.569,1.92,1.48,1.73,59200,1.569,1.92,1.48,1.73,59200,0.0,1.0
2013-01-17,1.6,1.6,1.56,1.56,8000,1.6,1.6,1.56,1.56,8000,0.0,1.0
2013-01-18,1.5584,1.57,1.49,1.57,17500,1.5584,1.57,1.49,1.57,17500,0.0,1.0
2013-01-22,1.47,1.55,1.45,1.52,11200,1.47,1.55,1.45,1.52,11200,0.0,1.0
2013-01-23,1.6,1.61,1.48,1.49,4000,1.6,1.61,1.48,1.49,4000,0.0,1.0
2013-01-24,1.65,1.8428,1.51,1.51,15500,1.65,1.8428,1.51,1.51,15500,0.0,1.0
2013-01-25,1.75,1.89,1.6,1.69,14000,1.75,1.89,1.6,1.69,14000,0.0,1.0
2013-01-28,1.72,1.906,1.67,1.75,13200,1.72,1.906,1.67,1.75,13200,0.0,1.0
2013-01-29,1.75,1.86,1.75,1.77,10400,1.75,1.86,1.75,1.77,10400,0.0,1.0
2013-01-30,1.67,1.76,1.6582,1.76,6900,1.67,1.76,1.6582,1.76,6900,0.0,1.0
2013-01-31,1.67,1.67,1.67,1.67,0,1.67,1.67,1.67,1.67,0,0.0,1.0
2013-02-01,1.79,1.79,1.686,1.686,400,1.79,1.79,1.686,1.686,400,0.0,1.0
2013-02-04,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2013-02-05,1.71,1.7499,1.65,1.65,3300,1.71,1.7499,1.65,1.65,3300,0.0,1.0
2013-02-06,1.89,1.89,1.7598,1.7598,4000,1.89,1.89,1.7598,1.7598,4000,0.0,1.0
2013-02-07,1.84,1.88,1.84,1.88,1400,1.84,1.88,1.84,1.88,1400,0.0,1.0
2013-02-08,1.82,1.828,1.82,1.828,2100,1.82,1.828,1.82,1.828,2100,0.0,1.0
2013-02-11,1.82,1.8955,1.77,1.77,1200,1.82,1.8955,1.77,1.77,1200,0.0,1.0
2013-02-12,1.79,1.888,1.7208,1.73,4800,1.79,1.888,1.7208,1.73,4800,0.0,1.0
2013-02-13,1.73,1.88,1.73,1.8,2500,1.73,1.88,1.73,1.8,2500,0.0,1.0
2013-02-14,1.7,1.71,1.6799,1.71,500,1.7,1.71,1.6799,1.71,500,0.0,1.0
2013-02-15,1.58,1.7199,1.57,1.7199,2600,1.58,1.7199,1.57,1.7199,2600,0.0,1.0
2013-02-19,1.5,1.7174,1.5,1.68,5700,1.5,1.7174,1.5,1.68,5700,0.0,1.0
2013-02-20,1.5,1.6,1.5,1.5699,4300,1.5,1.6,1.5,1.5699,4300,0.0,1.0
2013-02-21,1.47,1.52,1.45,1.51,2000,1.47,1.52,1.45,1.51,2000,0.0,1.0
2013-02-22,1.4101,1.45,1.41,1.45,15400,1.4101,1.45,1.41,1.45,15400,0.0,1.0
2013-02-25,1.41,1.42,1.41,1.42,3000,1.41,1.42,1.41,1.42,3000,0.0,1.0
2013-02-26,1.4902,1.5,1.4902,1.5,900,1.4902,1.5,1.4902,1.5,900,0.0,1.0
2013-02-27,1.48,1.48,1.48,1.48,200,1.48,1.48,1.48,1.48,200,0.0,1.0
2013-02-28,1.46,1.46,1.41,1.41,1500,1.46,1.46,1.41,1.41,1500,0.0,1.0
2013-03-01,1.46,1.46,1.46,1.46,0,1.46,1.46,1.46,1.46,0,0.0,1.0
2013-03-04,1.46,1.46,1.46,1.46,0,1.46,1.46,1.46,1.46,0,0.0,1.0
2013-03-05,1.35,1.4,1.35,1.4,5800,1.35,1.4,1.35,1.4,5800,0.0,1.0
2013-03-06,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2013-03-07,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2013-03-08,1.4,1.4,1.22,1.27,3400,1.4,1.4,1.22,1.27,3400,0.0,1.0
2013-03-11,1.34,1.4,1.3392,1.4,1400,1.34,1.4,1.3392,1.4,1400,0.0,1.0
2013-03-12,1.39,1.4,1.38,1.38,3100,1.39,1.4,1.38,1.38,3100,0.0,1.0
2013-03-13,1.32,1.41,1.29,1.34,6300,1.32,1.41,1.29,1.34,6300,0.0,1.0
2013-03-14,1.26,1.278,1.22,1.26,4400,1.26,1.278,1.22,1.26,4400,0.0,1.0
2013-03-15,1.2801,1.2801,1.2,1.27,5400,1.2801,1.2801,1.2,1.27,5400,0.0,1.0
2013-03-18,1.27,1.4,1.27,1.33,10500,1.27,1.4,1.27,1.33,10500,0.0,1.0
2013-03-19,1.24,1.25,1.2,1.22,3400,1.24,1.25,1.2,1.22,3400,0.0,1.0
2013-03-20,1.365,1.365,1.3,1.3,6400,1.365,1.365,1.3,1.3,6400,0.0,1.0
2013-03-21,1.25,1.3,1.23,1.3,1300,1.25,1.3,1.23,1.3,1300,0.0,1.0
2013-03-22,1.25,1.25,1.23,1.24,1500,1.25,1.25,1.23,1.24,1500,0.0,1.0
2013-03-25,1.25,1.25,1.2301,1.2301,1000,1.25,1.25,1.2301,1.2301,1000,0.0,1.0
2013-03-26,1.4,1.4,1.2,1.22,7900,1.4,1.4,1.2,1.22,7900,0.0,1.0
2013-03-27,1.32,1.3847,1.32,1.3847,700,1.32,1.3847,1.32,1.3847,700,0.0,1.0
2013-03-28,1.33,1.35,1.32,1.35,400,1.33,1.35,1.32,1.35,400,0.0,1.0
2013-04-01,1.39,1.4,1.33,1.33,2700,1.39,1.4,1.33,1.33,2700,0.0,1.0
2013-04-02,1.49,1.69,1.39,1.4,57000,1.49,1.69,1.39,1.4,57000,0.0,1.0
2013-04-03,1.37,1.37,1.37,1.37,1400,1.37,1.37,1.37,1.37,1400,0.0,1.0
2013-04-04,1.34,1.41,1.34,1.41,1400,1.34,1.41,1.34,1.41,1400,0.0,1.0
2013-04-05,1.21,1.335,1.21,1.33,11000,1.21,1.335,1.21,1.33,11000,0.0,1.0
2013-04-08,1.28,1.4,1.13,1.21,15600,1.28,1.4,1.13,1.21,15600,0.0,1.0
2013-04-09,1.32,1.36,1.26,1.32,3100,1.32,1.36,1.26,1.32,3100,0.0,1.0
2013-04-10,1.362,1.3871,1.32,1.3871,500,1.362,1.3871,1.32,1.3871,500,0.0,1.0
2013-04-11,1.35,1.35,1.35,1.35,100,1.35,1.35,1.35,1.35,100,0.0,1.0
2013-04-12,1.2001,1.289,1.16,1.16,2100,1.2001,1.289,1.16,1.16,2100,0.0,1.0
2013-04-15,1.2,1.27,1.2,1.27,500,1.2,1.27,1.2,1.27,500,0.0,1.0
2013-04-16,1.21,1.31,1.2,1.218,2600,1.21,1.31,1.2,1.218,2600,0.0,1.0
2013-04-17,1.21,1.21,1.21,1.21,0,1.21,1.21,1.21,1.21,0,0.0,1.0
2013-04-18,1.0043,1.19,0.944,1.13,32400,1.0043,1.19,0.944,1.13,32400,0.0,1.0
2013-04-19,1.08,1.12,1.01,1.05,2200,1.08,1.12,1.01,1.05,2200,0.0,1.0
2013-04-22,1.08,1.08,1.08,1.08,1500,1.08,1.08,1.08,1.08,1500,0.0,1.0
2013-04-23,1.1,1.12,1.02,1.03,8100,1.1,1.12,1.02,1.03,8100,0.0,1.0
2013-04-24,1.06,1.06,1.04,1.04,2800,1.06,1.06,1.04,1.04,2800,0.0,1.0
2013-04-25,1.0599,1.06,1.0599,1.06,1100,1.0599,1.06,1.0599,1.06,1100,0.0,1.0
2013-04-26,1.041,1.06,1.04,1.04,4700,1.041,1.06,1.04,1.04,4700,0.0,1.0
2013-04-29,1.04,1.08,1.04,1.06,6900,1.04,1.08,1.04,1.06,6900,0.0,1.0
2013-04-30,1.04,1.1,1.04,1.08,11400,1.04,1.1,1.04,1.08,11400,0.0,1.0
2013-05-01,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2013-05-02,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2013-05-03,1.05,1.09,1.05,1.0699,10900,1.05,1.09,1.05,1.0699,10900,0.0,1.0
2013-05-06,1.05,1.07,1.05,1.05,1000,1.05,1.07,1.05,1.05,1000,0.0,1.0
2013-05-07,1.05,1.0501,1.05,1.05,3900,1.05,1.0501,1.05,1.05,3900,0.0,1.0
2013-05-08,1.05,1.1,1.05,1.05,7500,1.05,1.1,1.05,1.05,7500,0.0,1.0
2013-05-09,1.05,1.05,1.04,1.05,600,1.05,1.05,1.04,1.05,600,0.0,1.0
2013-05-10,1.04,1.04,1.04,1.04,100,1.04,1.04,1.04,1.04,100,0.0,1.0
2013-05-13,1.04,1.0404,1.04,1.04,2900,1.04,1.0404,1.04,1.04,2900,0.0,1.0
2013-05-14,1.0499,1.0499,1.01,1.04,4500,1.0499,1.0499,1.01,1.04,4500,0.0,1.0
2013-05-15,1.32,1.45,1.1,1.1,72000,1.32,1.45,1.1,1.1,72000,0.0,1.0
2013-05-16,1.32,1.5,1.21,1.42,71200,1.32,1.5,1.21,1.42,71200,0.0,1.0
2013-05-17,1.21,1.32,1.2,1.32,13900,1.21,1.32,1.2,1.32,13900,0.0,1.0
2013-05-20,1.13,1.211,1.13,1.21,10600,1.13,1.211,1.13,1.21,10600,0.0,1.0
2013-05-21,1.189,1.19,1.17,1.19,4600,1.189,1.19,1.17,1.19,4600,0.0,1.0
2013-05-22,1.17,1.2,1.13,1.19,5800,1.17,1.2,1.13,1.19,5800,0.0,1.0
2013-05-23,1.18,1.18,1.11,1.11,3200,1.18,1.18,1.11,1.11,3200,0.0,1.0
2013-05-24,1.15,1.15,1.1329,1.1329,600,1.15,1.15,1.1329,1.1329,600,0.0,1.0
2013-05-28,1.11,1.141,1.11,1.14,11700,1.11,1.141,1.11,1.14,11700,0.0,1.0
2013-05-29,1.18,1.18,1.1499,1.15,6500,1.18,1.18,1.1499,1.15,6500,0.0,1.0
2013-05-30,1.101,1.15,1.1,1.15,5200,1.101,1.15,1.1,1.15,5200,0.0,1.0
2013-05-31,1.05,1.07,1.02,1.051,6300,1.05,1.07,1.02,1.051,6300,0.0,1.0
2013-06-03,1.05,1.05,1.04,1.05,15700,1.05,1.05,1.04,1.05,15700,0.0,1.0
2013-06-04,1.07,1.07,1.01,1.05,14300,1.07,1.07,1.01,1.05,14300,0.0,1.0
2013-06-05,1.07,1.07,1.0411,1.07,2900,1.07,1.07,1.0411,1.07,2900,0.0,1.0
2013-06-06,1.05,1.07,1.05,1.07,1100,1.05,1.07,1.05,1.07,1100,0.0,1.0
2013-06-07,1.05,1.05,1.048,1.05,800,1.05,1.05,1.048,1.05,800,0.0,1.0
2013-06-10,1.0016,1.12,1.0,1.06,4500,1.0016,1.12,1.0,1.06,4500,0.0,1.0
2013-06-11,1.0799,1.0899,1.04,1.04,5100,1.0799,1.0899,1.04,1.04,5100,0.0,1.0
2013-06-12,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2013-06-13,1.0,1.07,1.0,1.04,9400,1.0,1.07,1.0,1.04,9400,0.0,1.0
2013-06-14,1.0775,1.09,1.05,1.05,1700,1.0775,1.09,1.05,1.05,1700,0.0,1.0
2013-06-17,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2013-06-18,1.15,1.15,1.0138,1.07,1800,1.15,1.15,1.0138,1.07,1800,0.0,1.0
2013-06-19,1.05,1.19,1.05,1.19,5400,1.05,1.19,1.05,1.19,5400,0.0,1.0
2013-06-20,1.0015,1.0888,1.0,1.05,6200,1.0015,1.0888,1.0,1.05,6200,0.0,1.0
2013-06-21,1.1699,1.27,1.05,1.05,20700,1.1699,1.27,1.05,1.05,20700,0.0,1.0
2013-06-24,1.12,1.2,1.12,1.2,7700,1.12,1.2,1.12,1.2,7700,0.0,1.0
2013-06-25,1.06,1.06,1.04,1.06,6000,1.06,1.06,1.04,1.06,6000,0.0,1.0
2013-06-26,1.062,1.074,1.05,1.06,8000,1.062,1.074,1.05,1.06,8000,0.0,1.0
2013-06-27,1.06,1.06,1.04,1.05,1600,1.06,1.06,1.04,1.05,1600,0.0,1.0
2013-06-28,1.0501,1.0559,1.03,1.04,2200,1.0501,1.0559,1.03,1.04,2200,0.0,1.0
2013-07-01,1.06,1.06,1.05,1.05,1700,1.06,1.06,1.05,1.05,1700,0.0,1.0
2013-07-02,1.06,1.06,1.05,1.05,4200,1.06,1.06,1.05,1.05,4200,0.0,1.0
2013-07-03,1.11,1.15,1.0999,1.0999,4900,1.11,1.15,1.0999,1.0999,4900,0.0,1.0
2013-07-05,1.2,1.2,1.18,1.18,4600,1.2,1.2,1.18,1.18,4600,0.0,1.0
2013-07-08,1.108,1.2,1.08,1.19,14600,1.108,1.2,1.08,1.19,14600,0.0,1.0
2013-07-09,1.1,1.13,1.06,1.12,600,1.1,1.13,1.06,1.12,600,0.0,1.0
2013-07-10,1.06,1.06,1.06,1.06,100,1.06,1.06,1.06,1.06,100,0.0,1.0
2013-07-11,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2013-07-12,1.07,1.07,1.0,1.05,1000,1.07,1.07,1.0,1.05,1000,0.0,1.0
2013-07-15,1.07,1.0819,1.07,1.07,3300,1.07,1.0819,1.07,1.07,3300,0.0,1.0
2013-07-16,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2013-07-17,1.08,1.0801,1.08,1.0801,1600,1.08,1.0801,1.08,1.0801,1600,0.0,1.0
2013-07-18,1.12,1.1201,1.08,1.12,2200,1.12,1.1201,1.08,1.12,2200,0.0,1.0
2013-07-19,1.14,1.2,1.07,1.2,5800,1.14,1.2,1.07,1.2,5800,0.0,1.0
2013-07-22,1.12,1.15,1.12,1.13,2000,1.12,1.15,1.12,1.13,2000,0.0,1.0
2013-07-23,1.1,1.1,1.1,1.1,100,1.1,1.1,1.1,1.1,100,0.0,1.0
2013-07-24,1.14,1.17,1.136,1.169,4600,1.14,1.17,1.136,1.169,4600,0.0,1.0
2013-07-25,1.19,1.2,1.07,1.1,8700,1.19,1.2,1.07,1.1,8700,0.0,1.0
2013-07-26,1.191,1.2,1.191,1.2,1100,1.191,1.2,1.191,1.2,1100,0.0,1.0
2013-07-29,1.1501,1.2,1.15,1.2,7000,1.1501,1.2,1.15,1.2,7000,0.0,1.0
2013-07-30,1.2,1.2,1.19,1.2,1300,1.2,1.2,1.19,1.2,1300,0.0,1.0
2013-07-31,1.091,1.12,1.091,1.12,700,1.091,1.12,1.091,1.12,700,0.0,1.0
2013-08-01,1.18,1.2,1.16,1.16,1400,1.18,1.2,1.16,1.16,1400,0.0,1.0
2013-08-02,1.19,1.25,1.19,1.2,8200,1.19,1.25,1.19,1.2,8200,0.0,1.0
2013-08-05,1.2,1.2,1.1999,1.2,3000,1.2,1.2,1.1999,1.2,3000,0.0,1.0
2013-08-06,1.1999,1.2,1.1799,1.2,8500,1.1999,1.2,1.1799,1.2,8500,0.0,1.0
2013-08-07,1.2,1.2,1.1999,1.1999,1400,1.2,1.2,1.1999,1.1999,1400,0.0,1.0
2013-08-08,1.18,1.25,1.0732,1.2,22900,1.18,1.25,1.0732,1.2,22900,0.0,1.0
2013-08-09,1.56,1.639,1.198,1.2,291600,1.56,1.639,1.198,1.2,291600,0.0,1.0
2013-08-12,1.31,1.7999,1.26,1.52,318500,1.31,1.7999,1.26,1.52,318500,0.0,1.0
2013-08-13,1.28,1.42,1.26,1.4,60100,1.28,1.42,1.26,1.4,60100,0.0,1.0
2013-08-14,1.22,1.29,1.2,1.28,29600,1.22,1.29,1.2,1.28,29600,0.0,1.0
2013-08-15,1.18,1.22,1.09,1.22,19200,1.18,1.22,1.09,1.22,19200,0.0,1.0
2013-08-16,1.16,1.161,1.16,1.16,6500,1.16,1.161,1.16,1.16,6500,0.0,1.0
2013-08-19,1.2056,1.2056,1.11,1.11,23500,1.2056,1.2056,1.11,1.11,23500,0.0,1.0
2013-08-20,1.2,1.229,1.146,1.199,7100,1.2,1.229,1.146,1.199,7100,0.0,1.0
2013-08-21,1.17,1.21,1.17,1.1701,8300,1.17,1.21,1.17,1.1701,8300,0.0,1.0
2013-08-22,1.19,1.19,1.14,1.14,1300,1.19,1.19,1.14,1.14,1300,0.0,1.0
2013-08-23,1.1704,1.1899,1.12,1.1438,3200,1.1704,1.1899,1.12,1.1438,3200,0.0,1.0
2013-08-26,1.1501,1.17,1.15,1.17,8800,1.1501,1.17,1.15,1.17,8800,0.0,1.0
2013-08-27,1.16,1.21,1.14,1.14,18400,1.16,1.21,1.14,1.14,18400,0.0,1.0
2013-08-28,1.242,1.3987,1.16,1.21,48200,1.242,1.3987,1.16,1.21,48200,0.0,1.0
2013-08-29,1.204,1.28,1.171,1.28,5800,1.204,1.28,1.171,1.28,5800,0.0,1.0
2013-08-30,1.19,1.21,1.19,1.21,200,1.19,1.21,1.19,1.21,200,0.0,1.0
2013-09-03,1.2,1.2226,1.199,1.2226,1500,1.2,1.2226,1.199,1.2226,1500,0.0,1.0
2013-09-04,1.2,1.22,1.15,1.198,7100,1.2,1.22,1.15,1.198,7100,0.0,1.0
2013-09-05,1.18,1.21,1.17,1.21,1000,1.18,1.21,1.17,1.21,1000,0.0,1.0
2013-09-06,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2013-09-09,1.2199,1.22,1.1401,1.1401,4600,1.2199,1.22,1.1401,1.1401,4600,0.0,1.0
2013-09-10,1.14,1.23,1.14,1.23,12000,1.14,1.23,1.14,1.23,12000,0.0,1.0
2013-09-11,1.21,1.22,1.14,1.14,10800,1.21,1.22,1.14,1.14,10800,0.0,1.0
2013-09-12,1.2501,1.35,1.17,1.23,45200,1.2501,1.35,1.17,1.23,45200,0.0,1.0
2013-09-13,1.35,1.35,1.16,1.16,26500,1.35,1.35,1.16,1.16,26500,0.0,1.0
2013-09-16,1.2204,1.3601,1.18,1.35,21400,1.2204,1.3601,1.18,1.35,21400,0.0,1.0
2013-09-17,1.27,1.3201,1.18,1.18,25600,1.27,1.3201,1.18,1.18,25600,0.0,1.0
2013-09-18,1.27,1.3399,1.25,1.25,9800,1.27,1.3399,1.25,1.25,9800,0.0,1.0
2013-09-19,1.3299,1.3299,1.272,1.272,700,1.3299,1.3299,1.272,1.272,700,0.0,1.0
2013-09-20,1.26,1.41,1.2,1.29,33900,1.26,1.41,1.2,1.29,33900,0.0,1.0
2013-09-23,1.3036,1.35,1.2875,1.2875,3700,1.3036,1.35,1.2875,1.2875,3700,0.0,1.0
2013-09-24,1.29,1.29,1.29,1.29,100,1.29,1.29,1.29,1.29,100,0.0,1.0
2013-09-25,1.28,1.34,1.22,1.22,1500,1.28,1.34,1.22,1.22,1500,0.0,1.0
2013-09-26,1.22,1.31,1.2,1.31,8200,1.22,1.31,1.2,1.31,8200,0.0,1.0
2013-09-27,1.24,1.252,1.2204,1.252,2100,1.24,1.252,1.2204,1.252,2100,0.0,1.0
2013-09-30,1.23,1.2699,1.12,1.12,8400,1.23,1.2699,1.12,1.12,8400,0.0,1.0
2013-10-01,1.259,1.259,1.249,1.25,600,1.259,1.259,1.249,1.25,600,0.0,1.0
2013-10-02,1.27,1.34,1.2306,1.24,47600,1.27,1.34,1.2306,1.24,47600,0.0,1.0
2013-10-03,1.25,1.2631,1.24,1.252,1200,1.25,1.2631,1.24,1.252,1200,0.0,1.0
2013-10-04,1.2464,1.2555,1.22,1.22,600,1.2464,1.2555,1.22,1.22,600,0.0,1.0
2013-10-07,1.2399,1.27,1.22,1.27,10900,1.2399,1.27,1.22,1.27,10900,0.0,1.0
2013-10-08,1.27,1.35,1.25,1.28,8500,1.27,1.35,1.25,1.28,8500,0.0,1.0
2013-10-09,1.3099,1.33,1.27,1.33,4200,1.3099,1.33,1.27,1.33,4200,0.0,1.0
2013-10-10,1.29,1.2996,1.21,1.21,2300,1.29,1.2996,1.21,1.21,2300,0.0,1.0
2013-10-11,1.2999,1.2999,1.24,1.24,5700,1.2999,1.2999,1.24,1.24,5700,0.0,1.0
2013-10-14,1.2793,1.28,1.26,1.26,900,1.2793,1.28,1.26,1.26,900,0.0,1.0
2013-10-15,1.28,1.28,1.2,1.27,15000,1.28,1.28,1.2,1.27,15000,0.0,1.0
2013-10-16,1.28,1.31,1.25,1.25,7900,1.28,1.31,1.25,1.25,7900,0.0,1.0
2013-10-17,1.28,1.28,1.28,1.28,0,1.28,1.28,1.28,1.28,0,0.0,1.0
2013-10-18,1.3999,1.669,1.28,1.28,178900,1.3999,1.669,1.28,1.28,178900,0.0,1.0
2013-10-21,1.339,1.42,1.311,1.36,20300,1.339,1.42,1.311,1.36,20300,0.0,1.0
2013-10-22,1.34,1.34,1.3105,1.34,7600,1.34,1.34,1.3105,1.34,7600,0.0,1.0
2013-10-23,1.3399,1.34,1.339,1.34,7700,1.3399,1.34,1.339,1.34,7700,0.0,1.0
2013-10-24,1.38,1.38,1.35,1.35,22400,1.38,1.38,1.35,1.35,22400,0.0,1.0
2013-10-25,1.44,1.5601,1.36,1.36,25100,1.44,1.5601,1.36,1.36,25100,0.0,1.0
2013-10-28,1.88,2.58,1.52,1.61,941400,1.88,2.58,1.52,1.61,941400,0.0,1.0
2013-10-29,2.03,2.08,1.83,1.99,310300,2.03,2.08,1.83,1.99,310300,0.0,1.0
2013-10-30,1.84,2.031,1.821,2.0,111500,1.84,2.031,1.821,2.0,111500,0.0,1.0
2013-10-31,1.71,1.75,1.551,1.75,61200,1.71,1.75,1.551,1.75,61200,0.0,1.0
2013-11-01,1.62,1.73,1.61,1.67,30900,1.62,1.73,1.61,1.67,30900,0.0,1.0
2013-11-04,1.67,1.72,1.61,1.64,17600,1.67,1.72,1.61,1.64,17600,0.0,1.0
2013-11-05,1.68,1.74,1.61,1.61,17100,1.68,1.74,1.61,1.61,17100,0.0,1.0
2013-11-06,1.7714,1.989,1.69,1.69,164000,1.7714,1.989,1.69,1.69,164000,0.0,1.0
2013-11-07,1.74,1.86,1.69,1.86,50300,1.74,1.86,1.69,1.86,50300,0.0,1.0
2013-11-08,1.8701,1.9081,1.76,1.76,26200,1.8701,1.9081,1.76,1.76,26200,0.0,1.0
2013-11-11,1.89,1.94,1.781,1.94,28300,1.89,1.94,1.781,1.94,28300,0.0,1.0
2013-11-12,1.81,1.97,1.7635,1.97,15500,1.81,1.97,1.7635,1.97,15500,0.0,1.0
2013-11-13,1.878,2.13,1.76,1.81,115200,1.878,2.13,1.76,1.81,115200,0.0,1.0
2013-11-14,1.83,2.04,1.74,1.74,41100,1.83,2.04,1.74,1.74,41100,0.0,1.0
2013-11-15,1.88,1.96,1.8,1.8,20700,1.88,1.96,1.8,1.8,20700,0.0,1.0
2013-11-18,2.02,2.2,1.88,2.0,156300,2.02,2.2,1.88,2.0,156300,0.0,1.0
2013-11-19,2.126,2.27,2.09,2.09,99000,2.126,2.27,2.09,2.09,99000,0.0,1.0
2013-11-20,2.0766,2.2499,2.031,2.12,45000,2.0766,2.2499,2.031,2.12,45000,0.0,1.0
2013-11-21,2.07,2.08,2.01,2.02,19600,2.07,2.08,2.01,2.02,19600,0.0,1.0
2013-11-22,2.12,2.15,2.091,2.15,11700,2.12,2.15,2.091,2.15,11700,0.0,1.0
2013-11-25,2.14,2.2,2.12,2.12,18200,2.14,2.2,2.12,2.12,18200,0.0,1.0
2013-11-26,2.39,2.4,2.12,2.14,130800,2.39,2.4,2.12,2.14,130800,0.0,1.0
2013-11-27,2.47,2.48,2.3503,2.4,35900,2.47,2.48,2.3503,2.4,35900,0.0,1.0
2013-11-29,2.58,2.63,2.31,2.5,48900,2.58,2.63,2.31,2.5,48900,0.0,1.0
2013-12-02,2.251,2.6601,2.251,2.6,62300,2.251,2.6601,2.251,2.6,62300,0.0,1.0
2013-12-03,2.34,2.45,2.18,2.35,23800,2.34,2.45,2.18,2.35,23800,0.0,1.0
2013-12-04,2.1397,2.36,2.0,2.36,41700,2.1397,2.36,2.0,2.36,41700,0.0,1.0
2013-12-05,2.0101,2.089,2.0,2.03,30800,2.0101,2.089,2.0,2.03,30800,0.0,1.0
2013-12-06,2.05,2.05,1.97,2.0,14000,2.05,2.05,1.97,2.0,14000,0.0,1.0
2013-12-09,1.72,2.0,1.7,2.0,50300,1.72,2.0,1.7,2.0,50300,0.0,1.0
2013-12-10,1.65,1.8,1.6175,1.7,49100,1.65,1.8,1.6175,1.7,49100,0.0,1.0
2013-12-11,1.6,1.65,1.59,1.59,15800,1.6,1.65,1.59,1.59,15800,0.0,1.0
2013-12-12,1.661,1.72,1.63,1.64,4400,1.661,1.72,1.63,1.64,4400,0.0,1.0
2013-12-13,1.65,1.74,1.65,1.7,7800,1.65,1.74,1.65,1.7,7800,0.0,1.0
2013-12-16,1.69,1.75,1.61,1.65,17400,1.69,1.75,1.61,1.65,17400,0.0,1.0
2013-12-17,1.77,1.77,1.65,1.73,16800,1.77,1.77,1.65,1.73,16800,0.0,1.0
2013-12-18,1.7485,1.8,1.72,1.79,11300,1.7485,1.8,1.72,1.79,11300,0.0,1.0
2013-12-19,1.85,1.8999,1.791,1.8,12600,1.85,1.8999,1.791,1.8,12600,0.0,1.0
2013-12-20,1.81,1.859,1.81,1.85,2200,1.81,1.859,1.81,1.85,2200,0.0,1.0
2013-12-23,1.87,1.881,1.82,1.82,5600,1.87,1.881,1.82,1.82,5600,0.0,1.0
2013-12-24,1.83,1.88,1.81,1.88,7100,1.83,1.88,1.81,1.88,7100,0.0,1.0
2013-12-26,1.78,1.89,1.76,1.85,5800,1.78,1.89,1.76,1.85,5800,0.0,1.0
2013-12-27,1.81,1.9,1.73,1.76,21500,1.81,1.9,1.73,1.76,21500,0.0,1.0
2013-12-30,1.8099,1.9,1.72,1.72,29900,1.8099,1.9,1.72,1.72,29900,0.0,1.0
2013-12-31,1.8199,1.83,1.63,1.75,40300,1.8199,1.83,1.63,1.75,40300,0.0,1.0
2014-01-02,1.75,1.82,1.66,1.82,13600,1.75,1.82,1.66,1.82,13600,0.0,1.0
2014-01-03,1.76,1.77,1.645,1.7,16000,1.76,1.77,1.645,1.7,16000,0.0,1.0
2014-01-06,1.73,1.76,1.6349,1.7,10500,1.73,1.76,1.6349,1.7,10500,0.0,1.0
2014-01-07,1.698,1.71,1.61,1.61,8600,1.698,1.71,1.61,1.61,8600,0.0,1.0
2014-01-08,1.62,1.66,1.615,1.63,6800,1.62,1.66,1.615,1.63,6800,0.0,1.0
2014-01-09,1.6396,1.65,1.618,1.62,24800,1.6396,1.65,1.618,1.62,24800,0.0,1.0
2014-01-10,1.7499,1.75,1.64,1.6486,11300,1.7499,1.75,1.64,1.6486,11300,0.0,1.0
2014-01-13,1.79,1.83,1.734,1.8,6400,1.79,1.83,1.734,1.8,6400,0.0,1.0
2014-01-14,1.7803,1.8,1.72,1.72,3900,1.7803,1.8,1.72,1.72,3900,0.0,1.0
2014-01-15,1.89,1.969,1.7,1.7999,43700,1.89,1.969,1.7,1.7999,43700,0.0,1.0
2014-01-16,1.83,1.97,1.83,1.97,14700,1.83,1.97,1.83,1.97,14700,0.0,1.0
2014-01-17,1.87,1.88,1.8504,1.8571,2600,1.87,1.88,1.8504,1.8571,2600,0.0,1.0
2014-01-21,1.86,1.94,1.85,1.94,7000,1.86,1.94,1.85,1.94,7000,0.0,1.0
2014-01-22,1.8399,1.85,1.8399,1.84,2100,1.8399,1.85,1.8399,1.84,2100,0.0,1.0
2014-01-23,1.83,1.85,1.73,1.85,1600,1.83,1.85,1.73,1.85,1600,0.0,1.0
2014-01-24,1.76,1.82,1.74,1.8199,10300,1.76,1.82,1.74,1.8199,10300,0.0,1.0
2014-01-27,1.63,1.7245,1.63,1.71,9400,1.63,1.7245,1.63,1.71,9400,0.0,1.0
2014-01-28,1.63,1.67,1.63,1.66,9400,1.63,1.67,1.63,1.66,9400,0.0,1.0
2014-01-29,1.79,2.08,1.62,1.62,104600,1.79,2.08,1.62,1.62,104600,0.0,1.0
2014-01-30,1.7501,1.95,1.75,1.86,8700,1.7501,1.95,1.75,1.86,8700,0.0,1.0
2014-01-31,1.75,1.81,1.75,1.75,1700,1.75,1.81,1.75,1.75,1700,0.0,1.0
2014-02-03,1.7676,1.79,1.76,1.76,8300,1.7676,1.79,1.76,1.76,8300,0.0,1.0
2014-02-04,1.7599,1.76,1.7599,1.76,2000,1.7599,1.76,1.7599,1.76,2000,0.0,1.0
2014-02-05,1.6833,1.77,1.6833,1.7,1700,1.6833,1.77,1.6833,1.7,1700,0.0,1.0
2014-02-06,1.6906,1.77,1.68,1.69,7200,1.6906,1.77,1.68,1.69,7200,0.0,1.0
2014-02-07,1.74,1.77,1.69,1.698,9000,1.74,1.77,1.69,1.698,9000,0.0,1.0
2014-02-10,1.75,1.79,1.64,1.691,38400,1.75,1.79,1.64,1.691,38400,0.0,1.0
2014-02-11,1.62,1.82,1.61,1.76,35100,1.62,1.82,1.61,1.76,35100,0.0,1.0
2014-02-12,1.68,1.69,1.63,1.68,23700,1.68,1.69,1.63,1.68,23700,0.0,1.0
2014-02-13,1.6801,1.6801,1.6801,1.6801,400,1.6801,1.6801,1.6801,1.6801,400,0.0,1.0
2014-02-14,1.67,1.68,1.65,1.66,5200,1.67,1.68,1.65,1.66,5200,0.0,1.0
2014-02-18,1.73,1.74,1.67,1.6808,6900,1.73,1.74,1.67,1.6808,6900,0.0,1.0
2014-02-19,1.7814,1.85,1.671,1.74,36600,1.7814,1.85,1.671,1.74,36600,0.0,1.0
2014-02-20,1.77,1.8899,1.74,1.74,33800,1.77,1.8899,1.74,1.74,33800,0.0,1.0
2014-02-21,1.78,1.83,1.76,1.83,2200,1.78,1.83,1.76,1.83,2200,0.0,1.0
2014-02-24,1.78,1.94,1.77,1.85,5200,1.78,1.94,1.77,1.85,5200,0.0,1.0
2014-02-25,1.69,1.7839,1.69,1.76,11300,1.69,1.7839,1.69,1.76,11300,0.0,1.0
2014-02-26,1.719,1.75,1.6996,1.7401,8500,1.719,1.75,1.6996,1.7401,8500,0.0,1.0
2014-02-27,1.75,1.75,1.739,1.75,4900,1.75,1.75,1.739,1.75,4900,0.0,1.0
2014-02-28,1.78,1.78,1.69,1.69,300,1.78,1.78,1.69,1.69,300,0.0,1.0
2014-03-03,1.77,1.818,1.67,1.818,13100,1.77,1.818,1.67,1.818,13100,0.0,1.0
2014-03-04,1.77,1.7901,1.66,1.79,10900,1.77,1.7901,1.66,1.79,10900,0.0,1.0
2014-03-05,2.1,2.24,1.77,1.77,178800,2.1,2.24,1.77,1.77,178800,0.0,1.0
2014-03-06,2.1841,2.5,2.0,2.16,262100,2.1841,2.5,2.0,2.16,262100,0.0,1.0
2014-03-07,2.08,2.32,2.07,2.22,55500,2.08,2.32,2.07,2.22,55500,0.0,1.0
2014-03-10,2.0,2.2402,1.93,2.0,62700,2.0,2.2402,1.93,2.0,62700,0.0,1.0
2014-03-11,2.02,2.179,2.02,2.16,18400,2.02,2.179,2.02,2.16,18400,0.0,1.0
2014-03-12,2.08,2.12,2.0,2.12,6300,2.08,2.12,2.0,2.12,6300,0.0,1.0
2014-03-13,1.992,2.01,1.97,2.01,16200,1.992,2.01,1.97,2.01,16200,0.0,1.0
2014-03-14,2.02,2.05,1.9399,1.9799,10900,2.02,2.05,1.9399,1.9799,10900,0.0,1.0
2014-03-17,2.12,2.12,1.99,2.0,6100,2.12,2.12,1.99,2.0,6100,0.0,1.0
2014-03-18,2.12,2.35,2.08,2.1,37800,2.12,2.35,2.08,2.1,37800,0.0,1.0
2014-03-19,2.0201,2.215,1.941,2.2,38300,2.0201,2.215,1.941,2.2,38300,0.0,1.0
2014-03-20,1.9801,2.13,1.941,2.13,18700,1.9801,2.13,1.941,2.13,18700,0.0,1.0
2014-03-21,1.9947,2.001,1.96,2.0,16000,1.9947,2.001,1.96,2.0,16000,0.0,1.0
2014-03-24,2.12,2.12,1.93,2.0,21600,2.12,2.12,1.93,2.0,21600,0.0,1.0
2014-03-25,2.11,2.12,2.06,2.12,5400,2.11,2.12,2.06,2.12,5400,0.0,1.0
2014-03-26,2.16,2.17,2.0,2.11,20700,2.16,2.17,2.0,2.11,20700,0.0,1.0
2014-03-27,2.16,2.17,2.0958,2.17,1800,2.16,2.17,2.0958,2.17,1800,0.0,1.0
2014-03-28,2.1,2.34,2.041,2.129,104500,2.1,2.34,2.041,2.129,104500,0.0,1.0
2014-03-31,1.95,2.26,1.93,2.15,31300,1.95,2.26,1.93,2.15,31300,0.0,1.0
2014-04-01,2.0,2.07,1.95,2.04,33800,2.0,2.07,1.95,2.04,33800,0.0,1.0
2014-04-02,1.98,2.03,1.81,2.0,20100,1.98,2.03,1.81,2.0,20100,0.0,1.0
2014-04-03,1.866,1.97,1.82,1.9593,18700,1.866,1.97,1.82,1.9593,18700,0.0,1.0
2014-04-04,1.86,1.9,1.75,1.81,28100,1.86,1.9,1.75,1.81,28100,0.0,1.0
2014-04-07,1.82,1.92,1.81,1.9,9300,1.82,1.92,1.81,1.9,9300,0.0,1.0
2014-04-08,1.77,1.82,1.71,1.82,5000,1.77,1.82,1.71,1.82,5000,0.0,1.0
2014-04-09,1.99,2.02,1.75,1.77,5000,1.99,2.02,1.75,1.77,5000,0.0,1.0
2014-04-10,1.861,1.97,1.861,1.97,5300,1.861,1.97,1.861,1.97,5300,0.0,1.0
2014-04-11,1.86,1.86,1.86,1.86,0,1.86,1.86,1.86,1.86,0,0.0,1.0
2014-04-14,1.8,1.97,1.75,1.86,6700,1.8,1.97,1.75,1.86,6700,0.0,1.0
2014-04-15,1.77,1.86,1.76,1.77,2000,1.77,1.86,1.76,1.77,2000,0.0,1.0
2014-04-16,1.711,1.86,1.66,1.798,3800,1.711,1.86,1.66,1.798,3800,0.0,1.0
2014-04-17,1.7448,1.75,1.64,1.71,2800,1.7448,1.75,1.64,1.71,2800,0.0,1.0
2014-04-21,1.7999,1.7999,1.77,1.77,1400,1.7999,1.7999,1.77,1.77,1400,0.0,1.0
2014-04-22,1.7,1.83,1.7,1.83,12600,1.7,1.83,1.7,1.83,12600,0.0,1.0
2014-04-23,1.72,1.7685,1.71,1.72,12100,1.72,1.7685,1.71,1.72,12100,0.0,1.0
2014-04-24,1.8373,1.93,1.79,1.82,12900,1.8373,1.93,1.79,1.82,12900,0.0,1.0
2014-04-25,2.4,3.28,1.87,1.87,2573600,2.4,3.28,1.87,1.87,2573600,0.0,1.0
2014-04-28,2.23,2.48,2.16,2.4,353400,2.23,2.48,2.16,2.4,353400,0.0,1.0
2014-04-29,2.1725,2.29,2.1199,2.27,130700,2.1725,2.29,2.1199,2.27,130700,0.0,1.0
2014-04-30,2.18,2.22,2.1299,2.16,42500,2.18,2.22,2.1299,2.16,42500,0.0,1.0
2014-05-01,2.18,2.44,2.11,2.34,60300,2.18,2.44,2.11,2.34,60300,0.0,1.0
2014-05-02,2.14,2.28,2.02,2.15,109600,2.14,2.28,2.02,2.15,109600,0.0,1.0
2014-05-05,2.25,2.28,2.13,2.17,31700,2.25,2.28,2.13,2.17,31700,0.0,1.0
2014-05-06,2.22,2.2899,2.2,2.24,51400,2.22,2.2899,2.2,2.24,51400,0.0,1.0
2014-05-07,2.33,2.4,2.2,2.2,26400,2.33,2.4,2.2,2.2,26400,0.0,1.0
2014-05-08,2.27,2.4,2.2,2.4,23000,2.27,2.4,2.2,2.4,23000,0.0,1.0
2014-05-09,2.28,2.29,2.2,2.2,7400,2.28,2.29,2.2,2.2,7400,0.0,1.0
2014-05-12,2.2,2.28,2.2,2.2,18200,2.2,2.28,2.2,2.2,18200,0.0,1.0
2014-05-13,2.35,2.4,2.201,2.22,63900,2.35,2.4,2.201,2.22,63900,0.0,1.0
2014-05-14,2.32,2.44,2.2701,2.38,11200,2.32,2.44,2.2701,2.38,11200,0.0,1.0
2014-05-15,2.37,2.37,2.25,2.2501,10400,2.37,2.37,2.25,2.2501,10400,0.0,1.0
2014-05-16,2.38,2.44,2.3101,2.44,9600,2.38,2.44,2.3101,2.44,9600,0.0,1.0
2014-05-19,2.48,2.48,2.345,2.39,9800,2.48,2.48,2.345,2.39,9800,0.0,1.0
2014-05-20,2.49,2.5,2.41,2.48,17100,2.49,2.5,2.41,2.48,17100,0.0,1.0
2014-05-21,2.48,2.6,2.37,2.6,23100,2.48,2.6,2.37,2.6,23100,0.0,1.0
2014-05-22,2.46,2.48,2.3501,2.48,8600,2.46,2.48,2.3501,2.48,8600,0.0,1.0
2014-05-23,2.4288,2.4288,2.38,2.38,1800,2.4288,2.4288,2.38,2.38,1800,0.0,1.0
2014-05-27,2.6,2.7,2.16,2.31,104800,2.6,2.7,2.16,2.31,104800,0.0,1.0
2014-05-28,2.31,2.45,2.2001,2.45,18800,2.31,2.45,2.2001,2.45,18800,0.0,1.0
2014-05-29,2.34,2.35,2.21,2.34,13700,2.34,2.35,2.21,2.34,13700,0.0,1.0
2014-05-30,2.34,2.34,2.34,2.34,117,2.34,2.34,2.34,2.34,117,0.0,1.0
2014-06-02,2.36,2.39,2.34,2.34,2200,2.36,2.39,2.34,2.34,2200,0.0,1.0
2014-06-03,2.47,2.5,2.22,2.36,44000,2.47,2.5,2.22,2.36,44000,0.0,1.0
2014-06-04,2.5899,2.75,2.5,2.55,197800,2.5899,2.75,2.5,2.55,197800,0.0,1.0
2014-06-05,2.5401,2.63,2.48,2.63,18800,2.5401,2.63,2.48,2.63,18800,0.0,1.0
2014-06-06,2.4,2.63,2.38,2.54,35000,2.4,2.63,2.38,2.54,35000,0.0,1.0
2014-06-09,2.78,2.78,2.32,2.44,99000,2.78,2.78,2.32,2.44,99000,0.0,1.0
2014-06-10,2.71,2.9,2.71,2.78,57200,2.71,2.9,2.71,2.78,57200,0.0,1.0
2014-06-11,2.74,2.83,2.611,2.829,20500,2.74,2.83,2.611,2.829,20500,0.0,1.0
2014-06-12,2.71,2.859,2.65,2.859,11300,2.71,2.859,2.65,2.859,11300,0.0,1.0
2014-06-13,2.91,3.15,2.78,2.78,161900,2.91,3.15,2.78,2.78,161900,0.0,1.0
2014-06-16,3.03,3.28,2.873,3.28,54800,3.03,3.28,2.873,3.28,54800,0.0,1.0
2014-06-17,3.24,3.24,3.01,3.24,50200,3.24,3.24,3.01,3.24,50200,0.0,1.0
2014-06-18,3.73,3.93,3.2701,3.28,173800,3.73,3.93,3.2701,3.28,173800,0.0,1.0
2014-06-19,3.98,5.67,3.8,3.82,641400,3.98,5.67,3.8,3.82,641400,0.0,1.0
2014-06-20,4.9,4.99,4.0,4.14,337700,4.9,4.99,4.0,4.14,337700,0.0,1.0
2014-06-23,5.21,5.5,4.65,5.15,347400,5.21,5.5,4.65,5.15,347400,0.0,1.0
2014-06-24,5.25,5.25,4.8,5.07,121500,5.25,5.25,4.8,5.07,121500,0.0,1.0
2014-06-25,4.02,5.27,3.691,5.27,453600,4.02,5.27,3.691,5.27,453600,0.0,1.0
2014-06-26,3.7,4.0,3.5,3.83,144400,3.7,4.0,3.5,3.83,144400,0.0,1.0
2014-06-27,3.84,4.0,3.72,3.94,80800,3.84,4.0,3.72,3.94,80800,0.0,1.0
2014-06-30,3.31,3.83,3.17,3.83,244700,3.31,3.83,3.17,3.83,244700,0.0,1.0
2014-07-01,3.37,3.58,3.01,3.16,134600,3.37,3.58,3.01,3.16,134600,0.0,1.0
2014-07-02,2.89,3.39,2.89,3.33,74900,2.89,3.39,2.89,3.33,74900,0.0,1.0
2014-07-03,2.9099,3.05,2.9,2.91,27400,2.9099,3.05,2.9,2.91,27400,0.0,1.0
2014-07-07,2.65,2.9,2.51,2.9,76000,2.65,2.9,2.51,2.9,76000,0.0,1.0
2014-07-08,2.56,2.75,2.41,2.75,74600,2.56,2.75,2.41,2.75,74600,0.0,1.0
2014-07-09,2.52,2.69,2.26,2.5,61300,2.52,2.69,2.26,2.5,61300,0.0,1.0
2014-07-10,2.575,2.68,2.35,2.46,60100,2.575,2.68,2.35,2.46,60100,0.0,1.0
2014-07-11,2.47,2.53,2.37,2.53,24600,2.47,2.53,2.37,2.53,24600,0.0,1.0
2014-07-14,2.32,2.36,2.25,2.35,39800,2.32,2.36,2.25,2.35,39800,0.0,1.0
2014-07-15,2.45,2.48,2.15,2.23,59000,2.45,2.48,2.15,2.23,59000,0.0,1.0
2014-07-16,2.34,2.45,2.27,2.38,28600,2.34,2.45,2.27,2.38,28600,0.0,1.0
2014-07-17,2.2,2.4,2.04,2.4,32000,2.2,2.4,2.04,2.4,32000,0.0,1.0
2014-07-18,2.26,2.39,2.17,2.17,34600,2.26,2.39,2.17,2.17,34600,0.0,1.0
2014-07-21,2.08,2.3,2.04,2.3,27800,2.08,2.3,2.04,2.3,27800,0.0,1.0
2014-07-22,2.14,2.3,2.01,2.09,45500,2.14,2.3,2.01,2.09,45500,0.0,1.0
2014-07-23,2.11,2.23,2.08,2.23,32200,2.11,2.23,2.08,2.23,32200,0.0,1.0
2014-07-24,2.1055,2.2499,2.07,2.09,26100,2.1055,2.2499,2.07,2.09,26100,0.0,1.0
2014-07-25,2.0932,2.1233,2.08,2.09,3800,2.0932,2.1233,2.08,2.09,3800,0.0,1.0
2014-07-28,2.16,2.1733,2.03,2.08,34200,2.16,2.1733,2.03,2.08,34200,0.0,1.0
2014-07-29,2.13,2.15,2.06,2.06,13300,2.13,2.15,2.06,2.06,13300,0.0,1.0
2014-07-30,2.3772,2.54,2.1389,2.15,91500,2.3772,2.54,2.1389,2.15,91500,0.0,1.0
2014-07-31,2.28,2.43,2.26,2.43,14400,2.28,2.43,2.26,2.43,14400,0.0,1.0
2014-08-01,2.2,2.2115,2.17,2.2,8600,2.2,2.2115,2.17,2.2,8600,0.0,1.0
2014-08-04,2.1301,2.27,2.1301,2.2,7600,2.1301,2.27,2.1301,2.2,7600,0.0,1.0
2014-08-05,2.1,2.19,2.09,2.13,7700,2.1,2.19,2.09,2.13,7700,0.0,1.0
2014-08-06,2.15,2.16,2.0601,2.0601,6300,2.15,2.16,2.0601,2.0601,6300,0.0,1.0
2014-08-07,2.22,2.32,2.0801,2.1,12900,2.22,2.32,2.0801,2.1,12900,0.0,1.0
2014-08-08,2.24,2.4,2.2,2.24,19600,2.24,2.4,2.2,2.24,19600,0.0,1.0
2014-08-11,2.36,2.39,2.24,2.24,15200,2.36,2.39,2.24,2.24,15200,0.0,1.0
2014-08-12,2.21,2.41,2.191,2.41,5400,2.21,2.41,2.191,2.41,5400,0.0,1.0
2014-08-13,2.23,2.3555,2.14,2.14,12900,2.23,2.3555,2.14,2.14,12900,0.0,1.0
2014-08-14,2.17,2.34,2.15,2.34,27100,2.17,2.34,2.15,2.34,27100,0.0,1.0
2014-08-15,2.21,2.2844,2.02,2.11,19500,2.21,2.2844,2.02,2.11,19500,0.0,1.0
2014-08-18,2.15,2.182,2.14,2.15,3600,2.15,2.182,2.14,2.15,3600,0.0,1.0
2014-08-19,2.12,2.34,2.1,2.2137,24400,2.12,2.34,2.1,2.2137,24400,0.0,1.0
2014-08-20,2.2,2.2399,2.1325,2.188,6100,2.2,2.2399,2.1325,2.188,6100,0.0,1.0
2014-08-21,2.13,2.2,2.11,2.12,3800,2.13,2.2,2.11,2.12,3800,0.0,1.0
2014-08-22,2.08,2.091,2.0,2.082,32000,2.08,2.091,2.0,2.082,32000,0.0,1.0
2014-08-25,2.0,2.07,2.0,2.07,14000,2.0,2.07,2.0,2.07,14000,0.0,1.0
2014-08-26,1.92,2.05,1.9,2.0,35800,1.92,2.05,1.9,2.0,35800,0.0,1.0
2014-08-27,1.97,1.97,1.91,1.96,6700,1.97,1.97,1.91,1.96,6700,0.0,1.0
2014-08-28,1.92,2.02,1.92,2.02,7800,1.92,2.02,1.92,2.02,7800,0.0,1.0
2014-08-29,2.0,2.018,1.93,2.018,2100,2.0,2.018,1.93,2.018,2100,0.0,1.0
2014-09-02,1.87,1.99,1.87,1.91,7400,1.87,1.99,1.87,1.91,7400,0.0,1.0
2014-09-03,1.7934,1.91,1.69,1.82,36200,1.7934,1.91,1.69,1.82,36200,0.0,1.0
2014-09-04,1.7,1.76,1.7,1.76,17500,1.7,1.76,1.7,1.76,17500,0.0,1.0
2014-09-05,1.74,1.7599,1.7,1.7,17700,1.74,1.7599,1.7,1.7,17700,0.0,1.0
2014-09-08,1.71,1.78,1.7001,1.7599,14500,1.71,1.78,1.7001,1.7599,14500,0.0,1.0
2014-09-09,1.7099,1.7099,1.68,1.69,5000,1.7099,1.7099,1.68,1.69,5000,0.0,1.0
2014-09-10,1.69,1.74,1.68,1.74,13000,1.69,1.74,1.68,1.74,13000,0.0,1.0
2014-09-11,1.65,1.74,1.62,1.62,7500,1.65,1.74,1.62,1.62,7500,0.0,1.0
2014-09-12,1.67,1.75,1.67,1.7,8100,1.67,1.75,1.67,1.7,8100,0.0,1.0
2014-09-15,1.68,1.7,1.67,1.69,10679,1.68,1.7,1.67,1.69,10679,0.0,1.0
2014-09-16,1.72,1.73,1.64,1.65,6110,1.72,1.73,1.64,1.65,6110,0.0,1.0
2014-09-17,1.67,1.75,1.67,1.75,15200,1.67,1.75,1.67,1.75,15200,0.0,1.0
2014-09-18,1.64,1.68,1.61,1.66,16400,1.64,1.68,1.61,1.66,16400,0.0,1.0
2014-09-19,1.57,1.64,1.51,1.62,15400,1.57,1.64,1.51,1.62,15400,0.0,1.0
2014-09-22,1.53,1.56,1.51,1.51,10949,1.53,1.56,1.51,1.51,10949,0.0,1.0
2014-09-23,1.59,1.59,1.53,1.5304,23890,1.59,1.59,1.53,1.5304,23890,0.0,1.0
2014-09-24,1.66,1.69,1.6,1.6,9880,1.66,1.69,1.6,1.6,9880,0.0,1.0
2014-09-25,1.61,1.66,1.581,1.6118,903,1.61,1.66,1.581,1.6118,903,0.0,1.0
2014-09-26,1.59,1.6,1.57,1.6,4609,1.59,1.6,1.57,1.6,4609,0.0,1.0
2014-09-29,1.58,1.59,1.57,1.57,3924,1.58,1.59,1.57,1.57,3924,0.0,1.0
2014-09-30,1.56,1.63,1.55,1.59,4025,1.56,1.63,1.55,1.59,4025,0.0,1.0
2014-10-01,1.51,1.586,1.51,1.586,2124,1.51,1.586,1.51,1.586,2124,0.0,1.0
2014-10-02,1.33,1.5618,1.31,1.5618,27133,1.33,1.5618,1.31,1.5618,27133,0.0,1.0
2014-10-03,1.26,1.35,1.25,1.35,18744,1.26,1.35,1.25,1.35,18744,0.0,1.0
2014-10-06,1.07,1.25,1.03,1.25,47380,1.07,1.25,1.03,1.25,47380,0.0,1.0
2014-10-07,1.0699,1.161,1.03,1.04,22426,1.0699,1.161,1.03,1.04,22426,0.0,1.0
2014-10-08,1.07,1.14,1.03,1.03,28991,1.07,1.14,1.03,1.03,28991,0.0,1.0
2014-10-09,1.0368,1.0999,1.01,1.0999,12338,1.0368,1.0999,1.01,1.0999,12338,0.0,1.0
2014-10-10,1.1,1.18,1.039,1.039,20877,1.1,1.18,1.039,1.039,20877,0.0,1.0
2014-10-13,1.023,1.12,1.02,1.12,9993,1.023,1.12,1.02,1.12,9993,0.0,1.0
2014-10-14,1.03,1.095,1.03,1.095,300,1.03,1.095,1.03,1.095,300,0.0,1.0
2014-10-15,0.91,1.13,0.88,1.03,51378,0.91,1.13,0.88,1.03,51378,0.0,1.0
2014-10-16,0.85,0.95,0.835,0.93,11276,0.85,0.95,0.835,0.93,11276,0.0,1.0
2014-10-17,1.1771,1.28,0.9552,0.97,100839,1.1771,1.28,0.9552,0.97,100839,0.0,1.0
2014-10-20,1.3,1.385,1.26,1.36,52518,1.3,1.385,1.26,1.36,52518,0.0,1.0
2014-10-21,1.43,1.57,1.3501,1.5,65223,1.43,1.57,1.3501,1.5,65223,0.0,1.0
2014-10-22,1.17,1.43,1.17,1.43,35656,1.17,1.43,1.17,1.43,35656,0.0,1.0
2014-10-23,1.33,1.5,1.08,1.11,60875,1.33,1.5,1.08,1.11,60875,0.0,1.0
2014-10-24,1.28,1.5,1.08,1.19,51893,1.28,1.5,1.08,1.19,51893,0.0,1.0
2014-10-27,1.26,1.37,1.26,1.28,8697,1.26,1.37,1.26,1.28,8697,0.0,1.0
2014-10-28,1.3201,1.34,1.151,1.26,24724,1.3201,1.34,1.151,1.26,24724,0.0,1.0
2014-10-29,1.2611,1.27,1.19,1.2,9530,1.2611,1.27,1.19,1.2,9530,0.0,1.0
2014-10-30,1.2,1.26,1.19,1.2499,17687,1.2,1.26,1.19,1.2499,17687,0.0,1.0
2014-10-31,1.19,1.2799,1.19,1.25,4163,1.19,1.2799,1.19,1.25,4163,0.0,1.0
2014-11-03,1.1,1.2371,0.9,1.19,31590,1.1,1.2371,0.9,1.19,31590,0.0,1.0
2014-11-04,1.14,1.1936,1.06,1.08,12174,1.14,1.1936,1.06,1.08,12174,0.0,1.0
2014-11-05,1.07,1.123,1.06,1.123,8021,1.07,1.123,1.06,1.123,8021,0.0,1.0
2014-11-06,1.0915,1.1299,1.066,1.07,7709,1.0915,1.1299,1.066,1.07,7709,0.0,1.0
2014-11-07,1.12,1.12,1.07,1.08,12804,1.12,1.12,1.07,1.08,12804,0.0,1.0
2014-11-10,1.09,1.12,1.07,1.12,3300,1.09,1.12,1.07,1.12,3300,0.0,1.0
2014-11-11,1.08,1.094,1.07,1.07,6250,1.08,1.094,1.07,1.07,6250,0.0,1.0
2014-11-12,1.08,1.08,1.07,1.07,410,1.08,1.08,1.07,1.07,410,0.0,1.0
2014-11-13,1.07,1.082,1.07,1.07,4256,1.07,1.082,1.07,1.07,4256,0.0,1.0
2014-11-14,1.05,1.138,0.9435,1.1,17852,1.05,1.138,0.9435,1.1,17852,0.0,1.0
2014-11-17,0.99,1.0399,0.95,1.0399,7341,0.99,1.0399,0.95,1.0399,7341,0.0,1.0
2014-11-18,1.01,1.01,0.9501,0.9501,18680,1.01,1.01,0.9501,0.9501,18680,0.0,1.0
2014-11-19,1.08,1.11,0.95,1.03,33082,1.08,1.11,0.95,1.03,33082,0.0,1.0
2014-11-20,1.06,1.21,1.0,1.15,23019,1.06,1.21,1.0,1.15,23019,0.0,1.0
2014-11-21,1.01,1.0999,0.99,1.03,8507,1.01,1.0999,0.99,1.03,8507,0.0,1.0
2014-11-24,1.15,1.17,1.0235,1.06,37542,1.15,1.17,1.0235,1.06,37542,0.0,1.0
2014-11-25,1.1201,1.1899,1.05,1.1,22614,1.1201,1.1899,1.05,1.1,22614,0.0,1.0
2014-11-26,1.11,1.1712,1.07,1.1712,1558,1.11,1.1712,1.07,1.1712,1558,0.0,1.0
2014-11-28,1.09,1.1052,0.98,1.05,23580,1.09,1.1052,0.98,1.05,23580,0.0,1.0
2014-12-01,0.94,1.06,0.9,1.0371,38750,0.94,1.06,0.9,1.0371,38750,0.0,1.0
2014-12-02,1.05,1.05,0.92,0.95,32499,1.05,1.05,0.92,0.95,32499,0.0,1.0
2014-12-03,1.16,1.1861,1.05,1.05,26298,1.16,1.1861,1.05,1.05,26298,0.0,1.0
2014-12-04,1.0752,1.19,1.07,1.13,6322,1.0752,1.19,1.07,1.13,6322,0.0,1.0
2014-12-05,1.08,1.0999,1.0748,1.0999,3425,1.08,1.0999,1.0748,1.0999,3425,0.0,1.0
2014-12-08,1.11,1.11,1.1,1.1072,750,1.11,1.11,1.1,1.1072,750,0.0,1.0
2014-12-09,1.0701,1.0899,1.02,1.07,2173,1.0701,1.0899,1.02,1.07,2173,0.0,1.0
2014-12-10,1.09,1.2,1.079,1.079,28171,1.09,1.2,1.079,1.079,28171,0.0,1.0
2014-12-11,1.1,1.14,1.09,1.14,1381,1.1,1.14,1.09,1.14,1381,0.0,1.0
2014-12-12,1.125,1.19,1.12,1.1299,20160,1.125,1.19,1.12,1.1299,20160,0.0,1.0
2014-12-15,1.16,1.173,1.15,1.1601,9819,1.16,1.173,1.15,1.1601,9819,0.0,1.0
2014-12-16,1.15,1.21,1.15,1.15,14786,1.15,1.21,1.15,1.15,14786,0.0,1.0
2014-12-17,1.25,1.36,1.15,1.15,77734,1.25,1.36,1.15,1.15,77734,0.0,1.0
2014-12-18,1.18,1.44,1.15,1.27,105410,1.18,1.44,1.15,1.27,105410,0.0,1.0
2014-12-19,1.2499,1.2499,1.15,1.15,12200,1.2499,1.2499,1.15,1.15,12200,0.0,1.0
2014-12-22,1.25,1.35,1.21,1.21,10650,1.25,1.35,1.21,1.21,10650,0.0,1.0
2014-12-23,1.18,1.28,1.1506,1.2501,22090,1.18,1.28,1.1506,1.2501,22090,0.0,1.0
2014-12-24,1.276,1.34,1.15,1.15,89889,1.276,1.34,1.15,1.15,89889,0.0,1.0
2014-12-26,1.26,1.32,1.22,1.3,37051,1.26,1.32,1.22,1.3,37051,0.0,1.0
2014-12-29,1.44,1.44,1.16,1.16,93463,1.44,1.44,1.16,1.16,93463,0.0,1.0
2014-12-30,1.28,1.44,1.19,1.34,68231,1.28,1.44,1.19,1.34,68231,0.0,1.0
2014-12-31,1.51,1.88,1.18,1.25,272585,1.51,1.88,1.18,1.25,272585,0.0,1.0
2015-01-02,1.39,1.7495,1.34,1.51,58656,1.39,1.7495,1.34,1.51,58656,0.0,1.0
2015-01-05,1.43,1.45,1.3601,1.4001,6091,1.43,1.45,1.3601,1.4001,6091,0.0,1.0
2015-01-06,1.35,1.66,1.35,1.6,25392,1.35,1.66,1.35,1.6,25392,0.0,1.0
2015-01-07,1.51,1.52,1.33,1.4,1983,1.51,1.52,1.33,1.4,1983,0.0,1.0
2015-01-08,1.3401,1.52,1.34,1.48,13345,1.3401,1.52,1.34,1.48,13345,0.0,1.0
2015-01-09,1.5,1.74,1.35,1.43,114995,1.5,1.74,1.35,1.43,114995,0.0,1.0
2015-01-12,1.309,1.6,1.3,1.55,21893,1.309,1.6,1.3,1.55,21893,0.0,1.0
2015-01-13,1.3301,1.47,1.31,1.4,23082,1.3301,1.47,1.31,1.4,23082,0.0,1.0
2015-01-14,1.32,1.45,1.31,1.4372,19045,1.32,1.45,1.31,1.4372,19045,0.0,1.0
2015-01-15,1.41,1.44,1.3,1.3,15278,1.41,1.44,1.3,1.3,15278,0.0,1.0
2015-01-16,1.42,1.44,1.3882,1.4,3435,1.42,1.44,1.3882,1.4,3435,0.0,1.0
2015-01-20,1.25,1.5,1.23,1.46,43064,1.25,1.5,1.23,1.46,43064,0.0,1.0
2015-01-21,1.33,1.4,1.28,1.36,15457,1.33,1.4,1.28,1.36,15457,0.0,1.0
2015-01-22,1.34,1.5,1.3,1.41,6103,1.34,1.5,1.3,1.41,6103,0.0,1.0
2015-01-23,1.23,1.34,1.2,1.34,20477,1.23,1.34,1.2,1.34,20477,0.0,1.0
2015-01-26,1.21,1.35,1.2,1.3,28939,1.21,1.35,1.2,1.3,28939,0.0,1.0
2015-01-27,1.2685,1.39,1.21,1.3,47190,1.2685,1.39,1.21,1.3,47190,0.0,1.0
2015-01-28,1.3,1.3,1.25,1.26,2513,1.3,1.3,1.25,1.26,2513,0.0,1.0
2015-01-29,1.32,1.34,1.32,1.34,700,1.32,1.34,1.32,1.34,700,0.0,1.0
2015-01-30,1.37,1.46,1.34,1.34,5908,1.37,1.46,1.34,1.34,5908,0.0,1.0
2015-02-02,1.31,1.411,1.3,1.37,12029,1.31,1.411,1.3,1.37,12029,0.0,1.0
2015-02-03,1.396,1.656,1.25,1.316,140924,1.396,1.656,1.25,1.316,140924,0.0,1.0
2015-02-04,1.2401,1.32,1.2401,1.3,18051,1.2401,1.32,1.2401,1.3,18051,0.0,1.0
2015-02-05,1.36,1.41,1.3,1.3,28080,1.36,1.41,1.3,1.3,28080,0.0,1.0
2015-02-06,1.37,1.65,1.3,1.3,207451,1.37,1.65,1.3,1.3,207451,0.0,1.0
2015-02-09,1.66,1.84,1.3,1.3,133596,1.66,1.84,1.3,1.3,133596,0.0,1.0
2015-02-10,1.53,1.8599,1.33,1.83,117455,1.53,1.8599,1.33,1.83,117455,0.0,1.0
2015-02-11,1.5099,1.52,1.34,1.42,32300,1.5099,1.52,1.34,1.42,32300,0.0,1.0
2015-02-12,1.5776,1.74,1.47,1.55,22630,1.5776,1.74,1.47,1.55,22630,0.0,1.0
2015-02-13,1.48,1.61,1.4,1.61,25637,1.48,1.61,1.4,1.61,25637,0.0,1.0
2015-02-17,1.4,1.45,1.4,1.4,6182,1.4,1.45,1.4,1.4,6182,0.0,1.0
2015-02-18,1.4,1.5,1.4,1.47,8442,1.4,1.5,1.4,1.47,8442,0.0,1.0
2015-02-19,1.54,1.55,1.4,1.4,3315,1.54,1.55,1.4,1.4,3315,0.0,1.0
2015-02-20,1.4901,1.55,1.44,1.441,25640,1.4901,1.55,1.44,1.441,25640,0.0,1.0
2015-02-23,1.43,1.436,1.43,1.43,1543,1.43,1.436,1.43,1.43,1543,0.0,1.0
2015-02-24,1.46,1.6,1.39,1.54,14691,1.46,1.6,1.39,1.54,14691,0.0,1.0
2015-02-25,1.48,1.48,1.3401,1.4,14051,1.48,1.48,1.3401,1.4,14051,0.0,1.0
2015-02-26,1.44,1.49,1.37,1.37,5560,1.44,1.49,1.37,1.37,5560,0.0,1.0
2015-02-27,1.5,1.58,1.45,1.45,24398,1.5,1.58,1.45,1.45,24398,0.0,1.0
2015-03-02,1.5,1.58,1.46,1.46,10589,1.5,1.58,1.46,1.46,10589,0.0,1.0
2015-03-03,1.45,1.52,1.3701,1.5,6032,1.45,1.52,1.3701,1.5,6032,0.0,1.0
2015-03-04,1.49,1.49,1.49,1.49,110,1.49,1.49,1.49,1.49,110,0.0,1.0
2015-03-05,1.45,1.52,1.3852,1.3852,1315,1.45,1.52,1.3852,1.3852,1315,0.0,1.0
2015-03-06,1.4499,1.46,1.37,1.46,750,1.4499,1.46,1.37,1.46,750,0.0,1.0
2015-03-09,1.82,1.949,1.6,1.83,134199,1.82,1.949,1.6,1.83,134199,0.0,1.0
2015-03-10,1.59,1.7,1.52,1.54,67085,1.59,1.7,1.52,1.54,67085,0.0,1.0
2015-03-11,1.5999,1.62,1.4863,1.5,18213,1.5999,1.62,1.4863,1.5,18213,0.0,1.0
2015-03-12,1.447,1.58,1.42,1.509,8613,1.447,1.58,1.42,1.509,8613,0.0,1.0
2015-03-13,1.63,1.68,1.436,1.44,37798,1.63,1.68,1.436,1.44,37798,0.0,1.0
2015-03-16,1.75,1.75,1.63,1.71,12669,1.75,1.75,1.63,1.71,12669,0.0,1.0
2015-03-17,1.81,1.88,1.67,1.67,14730,1.81,1.88,1.67,1.67,14730,0.0,1.0
2015-03-18,2.212,2.45,1.72,1.89,70424,2.212,2.45,1.72,1.89,70424,0.0,1.0
2015-03-19,2.4485,2.85,2.33,2.37,163846,2.4485,2.85,2.33,2.37,163846,0.0,1.0
2015-03-20,2.3199,2.7,2.12,2.7,78791,2.3199,2.7,2.12,2.7,78791,0.0,1.0
2015-03-23,2.47,2.47,2.21,2.26,26150,2.47,2.47,2.21,2.26,26150,0.0,1.0
2015-03-24,2.49,2.65,2.32,2.45,22776,2.49,2.65,2.32,2.45,22776,0.0,1.0
2015-03-25,2.42,2.51,2.42,2.475,11943,2.42,2.51,2.42,2.475,11943,0.0,1.0
2015-03-26,2.4,2.4599,2.24,2.34,18477,2.4,2.4599,2.24,2.34,18477,0.0,1.0
2015-03-27,2.6199,2.64,2.31,2.4,12634,2.6199,2.64,2.31,2.4,12634,0.0,1.0
2015-03-30,2.1395,2.64,2.03,2.61,38261,2.1395,2.64,2.03,2.61,38261,0.0,1.0
2015-03-31,2.0135,2.17,2.0,2.1,21940,2.0135,2.17,2.0,2.1,21940,0.0,1.0
2015-04-01,2.03,2.15,2.0,2.15,11326,2.03,2.15,2.0,2.15,11326,0.0,1.0
2015-04-02,1.7284,2.0299,1.7284,2.02,23139,1.7284,2.0299,1.7284,2.02,23139,0.0,1.0
2015-04-06,1.98,1.98,1.74,1.85,9457,1.98,1.98,1.74,1.85,9457,0.0,1.0
2015-04-07,1.8899,1.8948,1.85,1.85,7738,1.8899,1.8948,1.85,1.85,7738,0.0,1.0
2015-04-08,1.96,2.1,1.8999,1.9,12561,1.96,2.1,1.8999,1.9,12561,0.0,1.0
2015-04-09,2.141,2.15,2.0685,2.11,6749,2.141,2.15,2.0685,2.11,6749,0.0,1.0
2015-04-10,2.18,2.248,1.965,2.2,22217,2.18,2.248,1.965,2.2,22217,0.0,1.0
2015-04-13,2.22,2.28,2.15,2.15,7226,2.22,2.28,2.15,2.15,7226,0.0,1.0
2015-04-14,2.29,2.3399,2.15,2.25,2949,2.29,2.3399,2.15,2.25,2949,0.0,1.0
2015-04-15,2.53,2.59,2.21,2.34,50707,2.53,2.59,2.21,2.34,50707,0.0,1.0
2015-04-16,2.4,2.59,2.4,2.53,14001,2.4,2.59,2.4,2.53,14001,0.0,1.0
2015-04-17,2.39,2.44,2.2468,2.2468,4137,2.39,2.44,2.2468,2.2468,4137,0.0,1.0
2015-04-20,2.26,2.44,2.251,2.251,16339,2.26,2.44,2.251,2.251,16339,0.0,1.0
2015-04-21,2.3,2.44,2.0201,2.24,15162,2.3,2.44,2.0201,2.24,15162,0.0,1.0
2015-04-22,2.31,2.36,2.12,2.161,3039,2.31,2.36,2.12,2.161,3039,0.0,1.0
2015-04-23,2.32,2.45,2.32,2.38,5847,2.32,2.45,2.32,2.38,5847,0.0,1.0
2015-04-24,2.1601,2.24,2.14,2.156,7012,2.1601,2.24,2.14,2.156,7012,0.0,1.0
2015-04-27,2.16,2.25,2.16,2.16,2550,2.16,2.25,2.16,2.16,2550,0.0,1.0
2015-04-28,2.174,2.194,2.1601,2.1601,1277,2.174,2.194,2.1601,2.1601,1277,0.0,1.0
2015-04-29,1.9535,2.16,1.8,2.16,27275,1.9535,2.16,1.8,2.16,27275,0.0,1.0
2015-04-30,1.85,1.97,1.8,1.8,3715,1.85,1.97,1.8,1.8,3715,0.0,1.0
2015-05-01,1.72,1.8368,1.55,1.78,16553,1.72,1.8368,1.55,1.78,16553,0.0,1.0
2015-05-04,1.63,1.78,1.5,1.78,15151,1.63,1.78,1.5,1.78,15151,0.0,1.0
2015-05-05,1.75,1.75,1.4701,1.575,8408,1.75,1.75,1.4701,1.575,8408,0.0,1.0
2015-05-06,1.67,1.75,1.66,1.75,807,1.67,1.75,1.66,1.75,807,0.0,1.0
2015-05-07,1.67,1.68,1.614,1.66,3851,1.67,1.68,1.614,1.66,3851,0.0,1.0
2015-05-08,1.65,1.65,1.55,1.627,10620,1.65,1.65,1.55,1.627,10620,0.0,1.0
2015-05-11,1.2,1.65,1.15,1.58,162612,1.2,1.65,1.15,1.58,162612,0.0,1.0
2015-05-12,1.28,1.3899,1.23,1.25,46808,1.28,1.3899,1.23,1.25,46808,0.0,1.0
2015-05-13,1.36,1.4899,1.3,1.3301,40741,1.36,1.4899,1.3,1.3301,40741,0.0,1.0
2015-05-14,1.32,1.49,1.3,1.39,46686,1.32,1.49,1.3,1.39,46686,0.0,1.0
2015-05-15,1.9,2.03,1.4,1.4,235982,1.9,2.03,1.4,1.4,235982,0.0,1.0
2015-05-18,2.2884,2.72,1.99,2.1,260029,2.2884,2.72,1.99,2.1,260029,0.0,1.0
2015-05-19,2.13,2.32,1.83,2.27,89809,2.13,2.32,1.83,2.27,89809,0.0,1.0
2015-05-20,1.86,2.09,1.85,2.05,24131,1.86,2.09,1.85,2.05,24131,0.0,1.0
2015-05-21,1.9205,2.0,1.81,1.85,15288,1.9205,2.0,1.81,1.85,15288,0.0,1.0
2015-05-22,2.062,2.11,1.68,1.82,57038,2.062,2.11,1.68,1.82,57038,0.0,1.0
2015-05-26,2.0562,2.18,2.05,2.09,20147,2.0562,2.18,2.05,2.09,20147,0.0,1.0
2015-05-27,1.9093,2.04,1.9001,2.04,3281,1.9093,2.04,1.9001,2.04,3281,0.0,1.0
2015-05-28,1.83,1.87,1.83,1.85,2284,1.83,1.87,1.83,1.85,2284,0.0,1.0
2015-05-29,1.97,2.15,1.75,1.75,50589,1.97,2.15,1.75,1.75,50589,0.0,1.0
2015-06-01,1.99,2.0,1.88,1.97,6323,1.99,2.0,1.88,1.97,6323,0.0,1.0
2015-06-02,1.9,1.94,1.86,1.9,21707,1.9,1.94,1.86,1.9,21707,0.0,1.0
2015-06-03,1.71,1.83,1.71,1.83,10025,1.71,1.83,1.71,1.83,10025,0.0,1.0
2015-06-04,1.79,1.85,1.72,1.79,6845,1.79,1.85,1.72,1.79,6845,0.0,1.0
2015-06-05,1.65,1.7999,1.65,1.7999,7652,1.65,1.7999,1.65,1.7999,7652,0.0,1.0
2015-06-08,1.73,1.73,1.68,1.68,4222,1.73,1.73,1.68,1.68,4222,0.0,1.0
2015-06-09,1.6808,1.76,1.67,1.6838,5456,1.6808,1.76,1.67,1.6838,5456,0.0,1.0
2015-06-10,1.7,1.7599,1.7,1.7599,1520,1.7,1.7599,1.7,1.7599,1520,0.0,1.0
2015-06-11,1.7,1.76,1.7,1.7258,6357,1.7,1.76,1.7,1.7258,6357,0.0,1.0
2015-06-12,1.73,1.8034,1.711,1.711,803,1.73,1.8034,1.711,1.711,803,0.0,1.0
2015-06-15,1.7143,1.7201,1.7001,1.72,5750,1.7143,1.7201,1.7001,1.72,5750,0.0,1.0
2015-06-16,1.78,1.92,1.7,1.7001,35298,1.78,1.92,1.7,1.7001,35298,0.0,1.0
2015-06-17,1.71,1.71,1.7001,1.7001,745,1.71,1.71,1.7001,1.7001,745,0.0,1.0
2015-06-18,1.6501,1.66,1.65,1.6564,1853,1.6501,1.66,1.65,1.6564,1853,0.0,1.0
2015-06-19,1.6,1.703,1.6,1.7,7806,1.6,1.703,1.6,1.7,7806,0.0,1.0
2015-06-22,1.59,1.78,1.55,1.71,11710,1.59,1.78,1.55,1.71,11710,0.0,1.0
2015-06-23,1.57,1.58,1.537,1.58,9935,1.57,1.58,1.537,1.58,9935,0.0,1.0
2015-06-24,1.51,1.57,1.5,1.5523,12892,1.51,1.57,1.5,1.5523,12892,0.0,1.0
2015-06-25,1.5,1.5101,1.5,1.5101,4127,1.5,1.5101,1.5,1.5101,4127,0.0,1.0
2015-06-26,1.52,1.5201,1.52,1.52,6210,1.52,1.5201,1.52,1.52,6210,0.0,1.0
2015-06-29,1.517,1.517,1.5112,1.5112,647,1.517,1.517,1.5112,1.5112,647,0.0,1.0
2015-06-30,1.51,1.52,1.51,1.52,702,1.51,1.52,1.51,1.52,702,0.0,1.0
2015-07-01,1.42,1.51,1.4,1.51,23773,1.42,1.51,1.4,1.51,23773,0.0,1.0
2015-07-02,1.44,1.44,1.3389,1.3389,3588,1.44,1.44,1.3389,1.3389,3588,0.0,1.0
2015-07-06,1.44,1.44,1.44,1.44,36,1.44,1.44,1.44,1.44,36,0.0,1.0
2015-07-07,1.4,1.41,1.4,1.4,6265,1.4,1.41,1.4,1.4,6265,0.0,1.0
2015-07-08,1.31,1.31,1.31,1.31,103,1.31,1.31,1.31,1.31,103,0.0,1.0
2015-07-09,1.33,1.34,1.29,1.3,7295,1.33,1.34,1.29,1.3,7295,0.0,1.0
2015-07-10,1.6,2.03,1.4701,1.83,303925,1.6,2.03,1.4701,1.83,303925,0.0,1.0
2015-07-13,1.65,1.73,1.6,1.65,54108,1.65,1.73,1.6,1.65,54108,0.0,1.0
2015-07-14,1.64,1.6699,1.5601,1.66,8340,1.64,1.6699,1.5601,1.66,8340,0.0,1.0
2015-07-15,1.6301,1.6401,1.56,1.57,12023,1.6301,1.6401,1.56,1.57,12023,0.0,1.0
2015-07-16,1.57,1.65,1.55,1.6399,16089,1.57,1.65,1.55,1.6399,16089,0.0,1.0
2015-07-17,1.45,1.827,1.31,1.52,222456,1.45,1.827,1.31,1.52,222456,0.0,1.0
2015-07-20,1.46,1.51,1.41,1.51,23955,1.46,1.51,1.41,1.51,23955,0.0,1.0
2015-07-21,1.4,1.48,1.4,1.41,12846,1.4,1.48,1.4,1.41,12846,0.0,1.0
2015-07-22,1.4,1.47,1.4,1.47,5086,1.4,1.47,1.4,1.47,5086,0.0,1.0
2015-07-23,1.67,1.76,1.4,1.4,143070,1.67,1.76,1.4,1.4,143070,0.0,1.0
2015-07-24,1.63,1.68,1.55,1.62,118494,1.63,1.68,1.55,1.62,118494,0.0,1.0
2015-07-27,1.38,1.6825,1.38,1.55,148823,1.38,1.6825,1.38,1.55,148823,0.0,1.0
2015-07-28,1.47,1.47,1.38,1.4026,5364,1.47,1.47,1.38,1.4026,5364,0.0,1.0
2015-07-29,1.47,1.47,1.47,1.47,8,1.47,1.47,1.47,1.47,8,0.0,1.0
2015-07-30,1.4502,1.4502,1.406,1.406,1631,1.4502,1.4502,1.406,1.406,1631,0.0,1.0
2015-07-31,1.41,1.42,1.41,1.42,4111,1.41,1.42,1.41,1.42,4111,0.0,1.0
2015-08-03,1.4502,1.47,1.36,1.4,5428,1.4502,1.47,1.36,1.4,5428,0.0,1.0
2015-08-04,1.4502,1.4502,1.4502,1.4502,5,1.4502,1.4502,1.4502,1.4502,5,0.0,1.0
2015-08-05,1.39,1.41,1.3501,1.3501,23763,1.39,1.41,1.3501,1.3501,23763,0.0,1.0
2015-08-06,1.33,1.35,1.31,1.35,5412,1.33,1.35,1.31,1.35,5412,0.0,1.0
2015-08-07,1.35,1.3501,1.3364,1.3501,1937,1.35,1.3501,1.3364,1.3501,1937,0.0,1.0
2015-08-10,1.3698,1.3698,1.35,1.35,958,1.3698,1.3698,1.35,1.35,958,0.0,1.0
2015-08-11,1.3698,1.3698,1.3698,1.3698,50,1.3698,1.3698,1.3698,1.3698,50,0.0,1.0
2015-08-12,1.35,1.35,1.3,1.3,1294,1.35,1.35,1.3,1.3,1294,0.0,1.0
2015-08-13,1.3516,1.3699,1.29,1.3699,1603,1.3516,1.3699,1.29,1.3699,1603,0.0,1.0
2015-08-14,1.37,1.4099,1.25,1.25,11303,1.37,1.4099,1.25,1.25,11303,0.0,1.0
2015-08-17,1.37,1.37,1.37,1.37,103,1.37,1.37,1.37,1.37,103,0.0,1.0
2015-08-18,1.33,1.38,1.33,1.38,2105,1.33,1.38,1.33,1.38,2105,0.0,1.0
2015-08-19,1.28,1.28,1.27,1.27,1440,1.28,1.28,1.27,1.27,1440,0.0,1.0
2015-08-20,1.25,1.2801,1.25,1.28,7931,1.25,1.2801,1.25,1.28,7931,0.0,1.0
2015-08-21,1.25,1.2975,1.25,1.261,5283,1.25,1.2975,1.25,1.261,5283,0.0,1.0
2015-08-24,1.25,1.293,1.25,1.293,2414,1.25,1.293,1.25,1.293,2414,0.0,1.0
2015-08-25,1.19,1.19,1.18,1.19,2947,1.19,1.19,1.18,1.19,2947,0.0,1.0
2015-08-26,1.163,1.1801,1.16,1.18,2641,1.163,1.1801,1.16,1.18,2641,0.0,1.0
2015-08-27,1.5299,1.91,1.2,1.3,63998,1.5299,1.91,1.2,1.3,63998,0.0,1.0
2015-08-28,1.4303,1.53,1.43,1.46,17893,1.4303,1.53,1.43,1.46,17893,0.0,1.0
2015-08-31,1.68,1.68,1.43,1.49,14692,1.68,1.68,1.43,1.49,14692,0.0,1.0
2015-09-01,1.57,1.64,1.33,1.55,23103,1.57,1.64,1.33,1.55,23103,0.0,1.0
2015-09-02,1.44,1.62,1.44,1.5,23163,1.44,1.62,1.44,1.5,23163,0.0,1.0
2015-09-03,1.3399,1.51,1.26,1.51,19597,1.3399,1.51,1.26,1.51,19597,0.0,1.0
2015-09-04,1.4158,1.45,1.37,1.37,2178,1.4158,1.45,1.37,1.37,2178,0.0,1.0
2015-09-08,1.47,1.61,1.38,1.38,4937,1.47,1.61,1.38,1.38,4937,0.0,1.0
2015-09-09,1.39,1.5124,1.37,1.5124,9902,1.39,1.5124,1.37,1.5124,9902,0.0,1.0
2015-09-10,1.38,1.38,1.38,1.38,1068,1.38,1.38,1.38,1.38,1068,0.0,1.0
2015-09-11,1.4,1.49,1.28,1.3801,4515,1.4,1.49,1.28,1.3801,4515,0.0,1.0
2015-09-14,1.39,1.4,1.39,1.4,724,1.39,1.4,1.39,1.4,724,0.0,1.0
2015-09-15,1.38,1.39,1.38,1.38,3205,1.38,1.39,1.38,1.38,3205,0.0,1.0
2015-09-16,1.47,1.48,1.36,1.417,2078,1.47,1.48,1.36,1.417,2078,0.0,1.0
2015-09-17,1.5,1.5,1.4,1.47,2240,1.5,1.5,1.4,1.47,2240,0.0,1.0
2015-09-18,1.37,1.59,1.37,1.43,3185,1.37,1.59,1.37,1.43,3185,0.0,1.0
2015-09-21,1.51,1.55,1.37,1.37,7706,1.51,1.55,1.37,1.37,7706,0.0,1.0
2015-09-22,1.5168,1.5499,1.4501,1.534,4490,1.5168,1.5499,1.4501,1.534,4490,0.0,1.0
2015-09-23,1.45,1.54,1.4301,1.4301,2631,1.45,1.54,1.4301,1.4301,2631,0.0,1.0
2015-09-24,1.5081,1.54,1.5081,1.5399,1348,1.5081,1.54,1.5081,1.5399,1348,0.0,1.0
2015-09-25,1.5,1.5,1.46,1.46,2298,1.5,1.5,1.46,1.46,2298,0.0,1.0
2015-09-28,1.45,1.51,1.35,1.51,8063,1.45,1.51,1.35,1.51,8063,0.0,1.0
2015-09-29,1.45,1.45,1.45,1.45,3,1.45,1.45,1.45,1.45,3,0.0,1.0
2015-09-30,1.32,1.38,1.3,1.38,9717,1.32,1.38,1.3,1.38,9717,0.0,1.0
2015-10-01,1.3868,1.3868,1.3868,1.3868,471,1.3868,1.3868,1.3868,1.3868,471,0.0,1.0
2015-10-02,1.38,1.38,1.278,1.278,1401,1.38,1.38,1.278,1.278,1401,0.0,1.0
2015-10-05,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2015-10-06,1.4,1.47,1.38,1.39,4470,1.4,1.47,1.38,1.39,4470,0.0,1.0
2015-10-07,1.501,1.52,1.48,1.48,3369,1.501,1.52,1.48,1.48,3369,0.0,1.0
2015-10-08,1.5,1.5,1.4377,1.4999,10418,1.5,1.5,1.4377,1.4999,10418,0.0,1.0
2015-10-09,1.4282,1.62,1.4,1.5,19501,1.4282,1.62,1.4,1.5,19501,0.0,1.0
2015-10-12,1.23,1.4056,1.15,1.4056,20638,1.23,1.4056,1.15,1.4056,20638,0.0,1.0
2015-10-13,1.35,1.41,1.3001,1.39,6787,1.35,1.41,1.3001,1.39,6787,0.0,1.0
2015-10-14,1.34,1.34,1.31,1.34,2645,1.34,1.34,1.31,1.34,2645,0.0,1.0
2015-10-15,1.32,1.41,1.31,1.31,3626,1.32,1.41,1.31,1.31,3626,0.0,1.0
2015-10-16,1.3595,1.3699,1.3,1.3,1557,1.3595,1.3699,1.3,1.3,1557,0.0,1.0
2015-10-19,1.3,1.3,1.3,1.3,152,1.3,1.3,1.3,1.3,152,0.0,1.0
2015-10-20,1.31,1.3273,1.3,1.3,612,1.31,1.3273,1.3,1.3,612,0.0,1.0
2015-10-21,1.32,1.34,1.3,1.3,900,1.32,1.34,1.3,1.3,900,0.0,1.0
2015-10-22,1.3004,1.304,1.3,1.304,453,1.3004,1.304,1.3,1.304,453,0.0,1.0
2015-10-23,1.31,1.31,1.25,1.25,952,1.31,1.31,1.25,1.25,952,0.0,1.0
2015-10-26,1.27,1.34,1.25,1.34,3341,1.27,1.34,1.25,1.34,3341,0.0,1.0
2015-10-27,1.22,1.35,1.1901,1.2889,6784,1.22,1.35,1.1901,1.2889,6784,0.0,1.0
2015-10-28,1.2261,1.2261,1.22,1.22,2088,1.2261,1.2261,1.22,1.22,2088,0.0,1.0
2015-10-29,1.19,1.22,1.19,1.22,3622,1.19,1.22,1.19,1.22,3622,0.0,1.0
2015-10-30,1.19,1.19,1.19,1.19,30,1.19,1.19,1.19,1.19,30,0.0,1.0
2015-11-02,1.29,1.29,1.29,1.29,243,1.29,1.29,1.29,1.29,243,0.0,1.0
2015-11-03,1.25,1.25,1.25,1.25,308,1.25,1.25,1.25,1.25,308,0.0,1.0
2015-11-04,1.22,1.22,1.22,1.22,119,1.22,1.22,1.22,1.22,119,0.0,1.0
2015-11-05,1.21,1.21,1.21,1.21,1093,1.21,1.21,1.21,1.21,1093,0.0,1.0
2015-11-06,1.2499,1.25,1.2499,1.25,7375,1.2499,1.25,1.2499,1.25,7375,0.0,1.0
2015-11-09,1.2499,1.2499,1.2499,1.2499,88,1.2499,1.2499,1.2499,1.2499,88,0.0,1.0
2015-11-10,1.204,1.204,1.2001,1.2001,3480,1.204,1.204,1.2001,1.2001,3480,0.0,1.0
2015-11-11,1.1,1.28,1.1,1.204,2220,1.1,1.28,1.1,1.204,2220,0.0,1.0
2015-11-12,1.2,1.2,1.146,1.15,8610,1.2,1.2,1.146,1.15,8610,0.0,1.0
2015-11-13,1.12,1.12,1.12,1.12,415,1.12,1.12,1.12,1.12,415,0.0,1.0
2015-11-16,1.17,1.17,1.17,1.17,235,1.17,1.17,1.17,1.17,235,0.0,1.0
2015-11-17,1.17,1.17,1.17,1.17,50,1.17,1.17,1.17,1.17,50,0.0,1.0
2015-11-18,1.23,1.23,1.17,1.18,2038,1.23,1.23,1.17,1.18,2038,0.0,1.0
2015-11-19,1.1809,1.24,1.1809,1.23,1352,1.1809,1.24,1.1809,1.23,1352,0.0,1.0
2015-11-20,1.21,1.21,1.1,1.1,3505,1.21,1.21,1.1,1.1,3505,0.0,1.0
2015-11-23,1.2,1.2,1.18,1.18,3160,1.2,1.2,1.18,1.18,3160,0.0,1.0
2015-11-24,1.19,1.19,1.12,1.12,1513,1.19,1.19,1.12,1.12,1513,0.0,1.0
2015-11-25,1.3,1.3,1.16,1.16,21841,1.3,1.3,1.16,1.16,21841,0.0,1.0
2015-11-27,1.24,1.3,1.24,1.3,480,1.24,1.3,1.24,1.3,480,0.0,1.0
2015-11-30,1.24,1.24,1.24,1.24,91,1.24,1.24,1.24,1.24,91,0.0,1.0
2015-12-01,1.24,1.24,1.24,1.24,10,1.24,1.24,1.24,1.24,10,0.0,1.0
2015-12-02,1.2,1.2,1.2,1.2,275,1.2,1.2,1.2,1.2,275,0.0,1.0
2015-12-03,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2015-12-04,1.22,1.22,1.2,1.21,2088,1.22,1.22,1.2,1.21,2088,0.0,1.0
2015-12-07,1.18,1.18,1.12,1.12,512,1.18,1.18,1.12,1.12,512,0.0,1.0
2015-12-08,1.08,1.2199,1.08,1.2199,7946,1.08,1.2199,1.08,1.2199,7946,0.0,1.0
2015-12-09,1.1301,1.163,1.13,1.14,1430,1.1301,1.163,1.13,1.14,1430,0.0,1.0
2015-12-10,1.1301,1.1301,1.1301,1.1301,45,1.1301,1.1301,1.1301,1.1301,45,0.0,1.0
2015-12-11,1.1301,1.1301,1.1301,1.1301,34,1.1301,1.1301,1.1301,1.1301,34,0.0,1.0
2015-12-14,1.1999,1.1999,1.1999,1.1999,397,1.1999,1.1999,1.1999,1.1999,397,0.0,1.0
2015-12-15,1.19,1.19,1.19,1.19,142,1.19,1.19,1.19,1.19,142,0.0,1.0
2015-12-16,1.151,1.2,1.151,1.1976,6811,1.151,1.2,1.151,1.1976,6811,0.0,1.0
2015-12-17,1.1866,1.188,1.1501,1.1501,3043,1.1866,1.188,1.1501,1.1501,3043,0.0,1.0
2015-12-18,1.1,1.1,1.1,1.1,255,1.1,1.1,1.1,1.1,255,0.0,1.0
2015-12-21,1.1206,1.1206,1.12,1.12,1700,1.1206,1.1206,1.12,1.12,1700,0.0,1.0
2015-12-22,1.1,1.12,1.1,1.11,1475,1.1,1.12,1.1,1.11,1475,0.0,1.0
2015-12-23,1.17,1.17,1.1,1.1,580,1.17,1.17,1.1,1.1,580,0.0,1.0
2015-12-24,1.1001,1.1001,1.1001,1.1001,355,1.1001,1.1001,1.1001,1.1001,355,0.0,1.0
2015-12-28,1.132,1.132,1.1,1.1,1186,1.132,1.132,1.1,1.1,1186,0.0,1.0
2015-12-29,1.132,1.132,1.132,1.132,50,1.132,1.132,1.132,1.132,50,0.0,1.0
2015-12-30,1.0801,1.0999,1.0801,1.09,7911,1.0801,1.0999,1.0801,1.09,7911,0.0,1.0
2015-12-31,1.0801,1.0801,1.0801,1.0801,513,1.0801,1.0801,1.0801,1.0801,513,0.0,1.0
2016-01-04,1.0801,1.0801,1.0801,1.0801,41,1.0801,1.0801,1.0801,1.0801,41,0.0,1.0
2016-01-05,1.05,1.0815,1.05,1.0815,11247,1.05,1.0815,1.05,1.0815,11247,0.0,1.0
2016-01-06,1.0499,1.0499,1.0499,1.0499,100,1.0499,1.0499,1.0499,1.0499,100,0.0,1.0
2016-01-07,1.01,1.01,1.01,1.01,118,1.01,1.01,1.01,1.01,118,0.0,1.0
2016-01-08,1.01,1.01,1.01,1.01,1000,1.01,1.01,1.01,1.01,1000,0.0,1.0
2016-01-11,0.94,1.0279,0.94,1.0101,2733,0.94,1.0279,0.94,1.0101,2733,0.0,1.0
2016-01-12,0.93,0.9896,0.9,0.9896,3501,0.93,0.9896,0.9,0.9896,3501,0.0,1.0
2016-01-13,0.93,0.93,0.93,0.93,3141,0.93,0.93,0.93,0.93,3141,0.0,1.0
2016-01-14,0.87,0.8898,0.84,0.872,12035,0.87,0.8898,0.84,0.872,12035,0.0,1.0
2016-01-15,0.9197,1.05,0.782,0.782,46476,0.9197,1.05,0.782,0.782,46476,0.0,1.0
2016-01-19,0.92,0.95,0.9197,0.9499,3020,0.92,0.95,0.9197,0.9499,3020,0.0,1.0
2016-01-20,0.9,0.9499,0.8517,0.9499,5749,0.9,0.9499,0.8517,0.9499,5749,0.0,1.0
2016-01-21,0.9242,0.94,0.8801,0.8801,2593,0.9242,0.94,0.8801,0.8801,2593,0.0,1.0
2016-01-22,0.873,0.9003,0.8701,0.9003,10358,0.873,0.9003,0.8701,0.9003,10358,0.0,1.0
2016-01-25,0.88,0.9268,0.88,0.9268,1181,0.88,0.9268,0.88,0.9268,1181,0.0,1.0
2016-01-26,0.915,0.93,0.8741,0.93,3090,0.915,0.93,0.8741,0.93,3090,0.0,1.0
2016-01-27,0.8902,0.93,0.8902,0.93,1016,0.8902,0.93,0.8902,0.93,1016,0.0,1.0
2016-01-28,0.92,0.92,0.9066,0.9126,894,0.92,0.92,0.9066,0.9126,894,0.0,1.0
2016-01-29,0.7752,0.93,0.75,0.93,19817,0.7752,0.93,0.75,0.93,19817,0.0,1.0
2016-02-01,0.8399,0.87,0.8001,0.82,9818,0.8399,0.87,0.8001,0.82,9818,0.0,1.0
2016-02-02,0.8399,0.8399,0.8399,0.8399,0,0.8399,0.8399,0.8399,0.8399,0,0.0,1.0
2016-02-03,0.8151,0.82,0.811,0.811,1850,0.8151,0.82,0.811,0.811,1850,0.0,1.0
2016-02-04,0.69,0.81,0.69,0.81,20436,0.69,0.81,0.69,0.81,20436,0.0,1.0
2016-02-05,0.7001,0.7699,0.7,0.7199,6578,0.7001,0.7699,0.7,0.7199,6578,0.0,1.0
2016-02-08,0.7,0.7001,0.7,0.7001,2971,0.7,0.7001,0.7,0.7001,2971,0.0,1.0
2016-02-09,0.75,0.75,0.7066,0.7066,3856,0.75,0.75,0.7066,0.7066,3856,0.0,1.0
2016-02-10,0.7076,0.75,0.7076,0.75,568,0.7076,0.75,0.7076,0.75,568,0.0,1.0
2016-02-11,0.75,0.75,0.7499,0.7499,770,0.75,0.75,0.7499,0.7499,770,0.0,1.0
2016-02-12,0.71,0.82,0.71,0.75,8222,0.71,0.82,0.71,0.75,8222,0.0,1.0
2016-02-16,0.7264,0.755,0.72,0.7455,3428,0.7264,0.755,0.72,0.7455,3428,0.0,1.0
2016-02-17,0.81,0.837,0.754,0.7549,20774,0.81,0.837,0.754,0.7549,20774,0.0,1.0
2016-02-18,0.7201,0.87,0.65,0.864,11311,0.7201,0.87,0.65,0.864,11311,0.0,1.0
2016-02-19,0.65,0.72,0.65,0.72,1933,0.65,0.72,0.65,0.72,1933,0.0,1.0
2016-02-22,0.66,0.66,0.63,0.63,7848,0.66,0.66,0.63,0.63,7848,0.0,1.0
2016-02-23,0.7,0.715,0.6716,0.6716,16566,0.7,0.715,0.6716,0.6716,16566,0.0,1.0
2016-02-24,0.62,0.78,0.62,0.73,2603,0.62,0.78,0.62,0.73,2603,0.0,1.0
2016-02-25,0.73,0.73,0.6501,0.6501,1000,0.73,0.73,0.6501,0.6501,1000,0.0,1.0
2016-02-26,0.6896,0.7046,0.65,0.7046,5721,0.6896,0.7046,0.65,0.7046,5721,0.0,1.0
2016-02-29,0.65,0.6696,0.65,0.6696,1518,0.65,0.6696,0.65,0.6696,1518,0.0,1.0
2016-03-01,0.65,0.65,0.65,0.65,18,0.65,0.65,0.65,0.65,18,0.0,1.0
2016-03-02,0.7,0.7,0.6801,0.6801,6309,0.7,0.7,0.6801,0.6801,6309,0.0,1.0
2016-03-03,0.7396,0.7396,0.7,0.7,4544,0.7396,0.7396,0.7,0.7,4544,0.0,1.0
2016-03-04,0.81,0.9687,0.7939,0.7939,44840,0.81,0.9687,0.7939,0.7939,44840,0.0,1.0
2016-03-07,0.94,0.94,0.83,0.83,39469,0.94,0.94,0.83,0.83,39469,0.0,1.0
2016-03-08,0.9501,1.02,0.91,0.9502,18117,0.9501,1.02,0.91,0.9502,18117,0.0,1.0
2016-03-09,0.98,1.02,0.94,0.94,6287,0.98,1.02,0.94,0.94,6287,0.0,1.0
2016-03-10,0.8507,0.95,0.8501,0.95,11871,0.8507,0.95,0.8501,0.95,11871,0.0,1.0
2016-03-11,1.0901,1.1599,0.8503,0.8503,53621,1.0901,1.1599,0.8503,0.8503,53621,0.0,1.0
2016-03-14,1.17,1.27,1.08,1.27,44753,1.17,1.27,1.08,1.27,44753,0.0,1.0
2016-03-15,0.9001,1.08,0.84,1.08,22651,0.9001,1.08,0.84,1.08,22651,0.0,1.0
2016-03-16,0.935,0.9352,0.88,0.88,1243,0.935,0.9352,0.88,0.88,1243,0.0,1.0
2016-03-17,1.0422,1.0801,0.97,1.0,14621,1.0422,1.0801,0.97,1.0,14621,0.0,1.0
2016-03-18,1.07,1.08,0.9973,1.03,5112,1.07,1.08,0.9973,1.03,5112,0.0,1.0
2016-03-21,0.97,1.05,0.95,1.05,800,0.97,1.05,0.95,1.05,800,0.0,1.0
2016-03-22,0.8922,0.97,0.8922,0.97,30949,0.8922,0.97,0.8922,0.97,30949,0.0,1.0
2016-03-23,0.91,0.91,0.91,0.91,333,0.91,0.91,0.91,0.91,333,0.0,1.0
2016-03-24,0.91,0.92,0.87,0.87,5811,0.91,0.92,0.87,0.87,5811,0.0,1.0
2016-03-28,0.8508,0.8508,0.8508,0.8508,5084,0.8508,0.8508,0.8508,0.8508,5084,0.0,1.0
2016-03-29,0.85,0.915,0.85,0.8508,6150,0.85,0.915,0.85,0.8508,6150,0.0,1.0
2016-03-30,0.8661,0.89,0.8276,0.8276,1540,0.8661,0.89,0.8276,0.8276,1540,0.0,1.0
2016-03-31,0.8373,0.8523,0.8147,0.85,20632,0.8373,0.8523,0.8147,0.85,20632,0.0,1.0
2016-04-01,0.8459,0.86,0.82,0.821,7122,0.8459,0.86,0.82,0.821,7122,0.0,1.0
2016-04-04,0.84,0.84,0.75,0.8,7867,0.84,0.84,0.75,0.8,7867,0.0,1.0
2016-04-05,0.84,0.84,0.81,0.81,648,0.84,0.84,0.81,0.81,648,0.0,1.0
2016-04-06,0.8348,0.849,0.81,0.81,1544,0.8348,0.849,0.81,0.81,1544,0.0,1.0
2016-04-07,0.87,0.87,0.84,0.84,369,0.87,0.87,0.84,0.84,369,0.0,1.0
2016-04-08,0.8796,0.88,0.86,0.88,2615,0.8796,0.88,0.86,0.88,2615,0.0,1.0
2016-04-11,0.86,0.88,0.86,0.88,4693,0.86,0.88,0.86,0.88,4693,0.0,1.0
2016-04-12,0.86,0.86,0.86,0.86,145,0.86,0.86,0.86,0.86,145,0.0,1.0
2016-04-13,0.8,0.8198,0.765,0.765,18355,0.8,0.8198,0.765,0.765,18355,0.0,1.0
2016-04-14,0.87,0.87,0.805,0.84,8354,0.87,0.87,0.805,0.84,8354,0.0,1.0
2016-04-15,0.8388,0.86,0.8388,0.86,1081,0.8388,0.86,0.8388,0.86,1081,0.0,1.0
2016-04-18,0.82,0.8226,0.82,0.8226,910,0.82,0.8226,0.82,0.8226,910,0.0,1.0
2016-04-19,0.8301,0.84,0.8045,0.84,4348,0.8301,0.84,0.8045,0.84,4348,0.0,1.0
2016-04-20,0.81,0.84,0.81,0.84,6830,0.81,0.84,0.81,0.84,6830,0.0,1.0
2016-04-21,0.81,0.81,0.81,0.81,108,0.81,0.81,0.81,0.81,108,0.0,1.0
2016-04-22,0.8311,0.8311,0.8311,0.8311,247,0.8311,0.8311,0.8311,0.8311,247,0.0,1.0
2016-04-25,0.82,0.82,0.82,0.82,189,0.82,0.82,0.82,0.82,189,0.0,1.0
2016-04-26,0.85,0.85,0.823,0.823,1325,0.85,0.85,0.823,0.823,1325,0.0,1.0
2016-04-27,0.91,0.91,0.8565,0.86,11714,0.91,0.91,0.8565,0.86,11714,0.0,1.0
2016-04-28,1.04,1.05,0.937,0.937,27257,1.04,1.05,0.937,0.937,27257,0.0,1.0
2016-04-29,0.95,1.05,0.92,1.05,21333,0.95,1.05,0.92,1.05,21333,0.0,1.0
2016-05-02,0.8623,0.92,0.78,0.92,39904,0.8623,0.92,0.78,0.92,39904,0.0,1.0
2016-05-03,0.9,0.9,0.87,0.87,731,0.9,0.9,0.87,0.87,731,0.0,1.0
2016-05-04,0.9,0.9,0.9,0.9,12,0.9,0.9,0.9,0.9,12,0.0,1.0
2016-05-05,0.95,0.95,0.91,0.9101,1351,0.95,0.95,0.91,0.9101,1351,0.0,1.0
2016-05-06,0.8201,0.94,0.8201,0.94,1885,0.8201,0.94,0.8201,0.94,1885,0.0,1.0
2016-05-09,0.821,0.97,0.78,0.84,13742,0.821,0.97,0.78,0.84,13742,0.0,1.0
2016-05-10,0.825,0.87,0.815,0.85,5301,0.825,0.87,0.815,0.85,5301,0.0,1.0
2016-05-11,0.8801,0.9,0.82,0.82,5193,0.8801,0.9,0.82,0.82,5193,0.0,1.0
2016-05-12,0.87,0.87,0.87,0.87,311,0.87,0.87,0.87,0.87,311,0.0,1.0
2016-05-13,0.87,0.87,0.87,0.87,0,0.87,0.87,0.87,0.87,0,0.0,1.0
2016-05-16,0.86,0.86,0.82,0.82,12067,0.86,0.86,0.82,0.82,12067,0.0,1.0
2016-05-17,0.89,0.94,0.87,0.87,1694,0.89,0.94,0.87,0.87,1694,0.0,1.0
2016-05-18,0.8802,0.8802,0.88,0.88,3851,0.8802,0.8802,0.88,0.88,3851,0.0,1.0
2016-05-19,0.86,0.87,0.85,0.87,1479,0.86,0.87,0.85,0.87,1479,0.0,1.0
2016-05-20,0.85,0.86,0.85,0.86,2602,0.85,0.86,0.85,0.86,2602,0.0,1.0
2016-05-23,0.815,0.8201,0.815,0.82,2002,0.815,0.8201,0.815,0.82,2002,0.0,1.0
2016-05-24,0.82,0.8201,0.82,0.8201,268,0.82,0.8201,0.82,0.8201,268,0.0,1.0
2016-05-25,0.9319,0.94,0.85,0.85,4540,0.9319,0.94,0.85,0.85,4540,0.0,1.0
2016-05-26,0.882,0.94,0.882,0.94,739,0.882,0.94,0.882,0.94,739,0.0,1.0
2016-05-27,0.82,0.8201,0.82,0.8201,888,0.82,0.8201,0.82,0.8201,888,0.0,1.0
2016-05-31,0.82,0.82,0.82,0.82,25,0.82,0.82,0.82,0.82,25,0.0,1.0
2016-06-01,0.8072,0.8072,0.8072,0.8072,2515,0.8072,0.8072,0.8072,0.8072,2515,0.0,1.0
2016-06-02,0.8476,0.8476,0.8476,0.8476,3076,0.8476,0.8476,0.8476,0.8476,3076,0.0,1.0
2016-06-03,0.8476,0.8476,0.8476,0.8476,66,0.8476,0.8476,0.8476,0.8476,66,0.0,1.0
2016-06-06,0.8751,0.8751,0.85,0.85,354,0.8751,0.8751,0.85,0.85,354,0.0,1.0
2016-06-07,0.8469,0.8469,0.8469,0.8469,210,0.8469,0.8469,0.8469,0.8469,210,0.0,1.0
2016-06-08,1.32,2.88,0.8722,0.8722,924333,1.32,2.88,0.8722,0.8722,924333,0.0,1.0
2016-06-09,1.79,2.37,1.28,1.29,1003301,1.79,2.37,1.28,1.29,1003301,0.0,1.0
2016-06-10,2.638,4.15,1.73,1.74,3419894,2.638,4.15,1.73,1.74,3419894,0.0,1.0
2016-06-13,1.8,2.68,1.685,2.44,552229,1.8,2.68,1.685,2.44,552229,0.0,1.0
2016-06-14,1.84,2.15,1.69,2.1,147088,1.84,2.15,1.69,2.1,147088,0.0,1.0
2016-06-15,1.89,2.25,1.7401,1.89,560759,1.89,2.25,1.7401,1.89,560759,0.0,1.0
2016-06-16,1.6,1.9,1.5501,1.9,137253,1.6,1.9,1.5501,1.9,137253,0.0,1.0
2016-06-17,1.62,1.7,1.607,1.68,60619,1.62,1.7,1.607,1.68,60619,0.0,1.0
2016-06-20,1.6679,1.67,1.55,1.62,104203,1.6679,1.67,1.55,1.62,104203,0.0,1.0
2016-06-21,1.56,1.67,1.55,1.67,96970,1.56,1.67,1.55,1.67,96970,0.0,1.0
2016-06-22,1.51,1.5822,1.5,1.56,38728,1.51,1.5822,1.5,1.56,38728,0.0,1.0
2016-06-23,1.45,1.51,1.37,1.51,169696,1.45,1.51,1.37,1.51,169696,0.0,1.0
2016-06-24,1.37,1.45,1.29,1.29,58828,1.37,1.45,1.29,1.29,58828,0.0,1.0
2016-06-27,1.3799,1.44,1.24,1.35,250961,1.3799,1.44,1.24,1.35,250961,0.0,1.0
2016-06-28,2.38,3.29,1.37,1.37,7836895,2.38,3.29,1.37,1.37,7836895,0.0,1.0
2016-06-29,2.29,2.8,2.27,2.5,3811805,2.29,2.8,2.27,2.5,3811805,0.0,1.0
2016-06-30,1.81,2.29,1.75,2.29,463502,1.81,2.29,1.75,2.29,463502,0.0,1.0
2016-07-01,2.28,2.55,1.82,1.82,1656809,2.28,2.55,1.82,1.82,1656809,0.0,1.0
2016-07-05,2.16,2.46,1.9301,2.46,341210,2.16,2.46,1.9301,2.46,341210,0.0,1.0
2016-07-06,2.26,2.49,2.05,2.13,654590,2.26,2.49,2.05,2.13,654590,0.0,1.0
2016-07-07,2.1989,2.33,2.1,2.21,185160,2.1989,2.33,2.1,2.21,185160,0.0,1.0
2016-07-08,2.16,2.2,2.0,2.16,122333,2.16,2.2,2.0,2.16,122333,0.0,1.0
2016-07-11,2.04,2.2,2.03,2.2,107755,2.04,2.2,2.03,2.2,107755,0.0,1.0
2016-07-12,2.11,2.18,2.05,2.18,85427,2.11,2.18,2.05,2.18,85427,0.0,1.0
2016-07-13,2.1,2.42,2.1,2.11,327047,2.1,2.42,2.1,2.11,327047,0.0,1.0
2016-07-14,2.02,2.18,2.01,2.12,79877,2.02,2.18,2.01,2.12,79877,0.0,1.0
2016-07-15,2.06,2.0699,2.01,2.01,41281,2.06,2.0699,2.01,2.01,41281,0.0,1.0
2016-07-18,2.04,2.22,2.03,2.06,102495,2.04,2.22,2.03,2.06,102495,0.0,1.0
2016-07-19,1.8832,2.1,1.81,2.1,112764,1.8832,2.1,1.81,2.1,112764,0.0,1.0
2016-07-20,1.96,2.059,1.7401,1.8002,109128,1.96,2.059,1.7401,1.8002,109128,0.0,1.0
2016-07-21,1.94,2.1,1.89,1.9718,120814,1.94,2.1,1.89,1.9718,120814,0.0,1.0
2016-07-22,4.86,6.1,2.0,2.04,19085861,4.86,6.1,2.0,2.04,19085861,0.0,1.0
2016-07-25,4.0,5.8,3.56,5.4,2924159,4.0,5.8,3.56,5.4,2924159,0.0,1.0
2016-07-26,3.69,4.2,3.3,3.77,888770,3.69,4.2,3.3,3.77,888770,0.0,1.0
2016-07-27,3.07,3.72,3.07,3.57,608141,3.07,3.72,3.07,3.57,608141,0.0,1.0
2016-07-28,4.22,4.39,2.86,3.0,2786252,4.22,4.39,2.86,3.0,2786252,0.0,1.0
2016-07-29,3.94,4.19,3.72,3.92,1626542,3.94,4.19,3.72,3.92,1626542,0.0,1.0
2016-08-01,3.82,4.19,3.62,3.99,1077156,3.82,4.19,3.62,3.99,1077156,0.0,1.0
2016-08-02,3.08,3.8023,2.95,3.77,986946,3.08,3.8023,2.95,3.77,986946,0.0,1.0
2016-08-03,3.175,3.39,3.02,3.11,546531,3.175,3.39,3.02,3.11,546531,0.0,1.0
2016-08-04,3.33,4.05,3.01,3.01,2414116,3.33,4.05,3.01,3.01,2414116,0.0,1.0
2016-08-05,3.51,3.8,3.3,3.37,1491087,3.51,3.8,3.3,3.37,1491087,0.0,1.0
2016-08-08,3.36,3.76,3.15,3.74,695825,3.36,3.76,3.15,3.74,695825,0.0,1.0
2016-08-09,3.33,3.48,3.25,3.4,76046,3.33,3.48,3.25,3.4,76046,0.0,1.0
2016-08-10,3.16,3.2596,3.05,3.2481,140498,3.16,3.2596,3.05,3.2481,140498,0.0,1.0
2016-08-11,3.4,3.45,3.09,3.28,273738,3.4,3.45,3.09,3.28,273738,0.0,1.0
2016-08-12,3.94,5.7,3.7,3.87,8761426,3.94,5.7,3.7,3.87,8761426,0.0,1.0
2016-08-15,3.53,4.05,3.4,4.0,614273,3.53,4.05,3.4,4.0,614273,0.0,1.0
2016-08-16,3.92,4.36,3.5,3.6,1593398,3.92,4.36,3.5,3.6,1593398,0.0,1.0
2016-08-17,3.77,4.1,3.6301,3.86,237316,3.77,4.1,3.6301,3.86,237316,0.0,1.0
2016-08-18,4.19,5.65,3.81,3.81,4423419,4.19,5.65,3.81,3.81,4423419,0.0,1.0
2016-08-19,4.13,4.73,4.0101,4.21,1350355,4.13,4.73,4.0101,4.21,1350355,0.0,1.0
2016-08-22,4.18,4.419,4.01,4.02,183653,4.18,4.419,4.01,4.02,183653,0.0,1.0
2016-08-23,4.15,4.38,4.06,4.22,451877,4.15,4.38,4.06,4.22,451877,0.0,1.0
2016-08-24,3.9,4.2,3.88,4.1,185693,3.9,4.2,3.88,4.1,185693,0.0,1.0
2016-08-25,4.48,4.59,3.9,3.9,1195908,4.48,4.59,3.9,3.9,1195908,0.0,1.0
2016-08-26,4.21,5.25,4.11,4.6,2283988,4.21,5.25,4.11,4.6,2283988,0.0,1.0
2016-08-29,4.4299,4.72,4.1,4.32,682765,4.4299,4.72,4.1,4.32,682765,0.0,1.0
2016-08-30,4.33,4.7,4.3,4.64,194453,4.33,4.7,4.3,4.64,194453,0.0,1.0
2016-08-31,4.46,4.83,4.24,4.59,504365,4.46,4.83,4.24,4.59,504365,0.0,1.0
2016-09-01,4.5899,4.62,4.35,4.35,398958,4.5899,4.62,4.35,4.35,398958,0.0,1.0
2016-09-02,4.65,4.81,4.53,4.57,1128575,4.65,4.81,4.53,4.57,1128575,0.0,1.0
2016-09-06,4.81,5.05,4.63,4.63,838132,4.81,5.05,4.63,4.63,838132,0.0,1.0
2016-09-07,4.75,5.2,4.68,4.99,1586783,4.75,5.2,4.68,4.99,1586783,0.0,1.0
2016-09-08,4.7,4.93,4.7,4.89,275491,4.7,4.93,4.7,4.89,275491,0.0,1.0
2016-09-09,4.53,4.89,4.4,4.7,275503,4.53,4.89,4.4,4.7,275503,0.0,1.0
2016-09-12,4.56,4.74,4.36,4.41,141337,4.56,4.74,4.36,4.41,141337,0.0,1.0
2016-09-13,4.36,4.7,4.36,4.58,142539,4.36,4.7,4.36,4.58,142539,0.0,1.0
2016-09-14,4.1958,4.425,4.18,4.36,155767,4.1958,4.425,4.18,4.36,155767,0.0,1.0
2016-09-15,3.94,4.31,3.86,4.31,217902,3.94,4.31,3.86,4.31,217902,0.0,1.0
2016-09-16,3.78,3.97,3.78,3.97,135454,3.78,3.97,3.78,3.97,135454,0.0,1.0
2016-09-19,3.58,3.78,3.54,3.71,109961,3.58,3.78,3.54,3.71,109961,0.0,1.0
2016-09-20,3.55,3.6599,3.54,3.54,36527,3.55,3.6599,3.54,3.54,36527,0.0,1.0
2016-09-21,3.631,3.81,3.631,3.7,88613,3.631,3.81,3.631,3.7,88613,0.0,1.0
2016-09-22,3.72,3.97,3.56,3.7,137501,3.72,3.97,3.56,3.7,137501,0.0,1.0
2016-09-23,3.8,4.35,3.55,3.72,1004570,3.8,4.35,3.55,3.72,1004570,0.0,1.0
2016-09-26,3.9,4.17,3.6486,3.89,345821,3.9,4.17,3.6486,3.89,345821,0.0,1.0
2016-09-27,3.7,3.97,3.6,3.95,751631,3.7,3.97,3.6,3.95,751631,0.0,1.0
2016-09-28,3.5,3.7175,3.34,3.65,584418,3.5,3.7175,3.34,3.65,584418,0.0,1.0
2016-09-29,3.0,3.69,2.95,3.44,480033,3.0,3.69,2.95,3.44,480033,0.0,1.0
2016-09-30,2.99,3.45,2.97,3.44,315198,2.99,3.45,2.97,3.44,315198,0.0,1.0
2016-10-03,2.7,3.01,2.7,2.91,247138,2.7,3.01,2.7,2.91,247138,0.0,1.0
2016-10-04,2.6,2.98,2.45,2.7,597323,2.6,2.98,2.45,2.7,597323,0.0,1.0
2016-10-05,2.4918,2.54,2.33,2.54,173111,2.4918,2.54,2.33,2.54,173111,0.0,1.0
2016-10-06,2.38,2.5299,2.38,2.47,185007,2.38,2.5299,2.38,2.47,185007,0.0,1.0
2016-10-07,2.32,3.07,2.32,2.45,2109160,2.32,3.07,2.32,2.45,2109160,0.0,1.0
2016-10-10,2.3,2.49,2.2,2.31,475096,2.3,2.49,2.2,2.31,475096,0.0,1.0
2016-10-11,2.63,2.9,2.2197,2.26,3261336,2.63,2.9,2.2197,2.26,3261336,0.0,1.0
2016-10-12,2.67,2.75,2.37,2.57,1953134,2.67,2.75,2.37,2.57,1953134,0.0,1.0
2016-10-13,2.7,2.75,2.52,2.65,1031801,2.7,2.75,2.52,2.65,1031801,0.0,1.0
2016-10-14,2.53,2.8399,2.42,2.77,879549,2.53,2.8399,2.42,2.77,879549,0.0,1.0
2016-10-17,2.51,2.63,2.15,2.56,684368,2.51,2.63,2.15,2.56,684368,0.0,1.0
2016-10-18,2.26,2.57,2.2,2.47,785438,2.26,2.57,2.2,2.47,785438,0.0,1.0
2016-10-19,2.2,2.26,2.04,2.24,381179,2.2,2.26,2.04,2.24,381179,0.0,1.0
2016-10-20,2.14,2.23,2.04,2.23,180358,2.14,2.23,2.04,2.23,180358,0.0,1.0
2016-10-21,2.07,2.13,2.02,2.12,167811,2.07,2.13,2.02,2.12,167811,0.0,1.0
2016-10-24,2.0699,2.09,1.92,2.04,325966,2.0699,2.09,1.92,2.04,325966,0.0,1.0
2016-10-25,2.0273,2.26,1.98,2.13,874384,2.0273,2.26,1.98,2.13,874384,0.0,1.0
2016-10-26,1.98,2.16,1.91,2.03,400194,1.98,2.16,1.91,2.03,400194,0.0,1.0
2016-10-27,2.0399,2.12,1.95,1.98,326242,2.0399,2.12,1.95,1.98,326242,0.0,1.0
2016-10-28,2.07,2.3,1.99,2.04,1232154,2.07,2.3,1.99,2.04,1232154,0.0,1.0
2016-10-31,1.92,2.079,1.92,2.04,313024,1.92,2.079,1.92,2.04,313024,0.0,1.0
2016-11-01,1.989,2.4,1.9389,1.94,1698118,1.989,2.4,1.9389,1.94,1698118,0.0,1.0
2016-11-02,1.81,1.98,1.72,1.94,339304,1.81,1.98,1.72,1.94,339304,0.0,1.0
2016-11-03,1.62,1.95,1.5328,1.95,238121,1.62,1.95,1.5328,1.95,238121,0.0,1.0
2016-11-04,1.61,1.6498,1.51,1.59,114151,1.61,1.6498,1.51,1.59,114151,0.0,1.0
2016-11-07,1.59,1.7186,1.5676,1.68,81227,1.59,1.7186,1.5676,1.68,81227,0.0,1.0
2016-11-08,1.63,1.7,1.6,1.68,54294,1.63,1.7,1.6,1.68,54294,0.0,1.0
2016-11-09,1.77,1.79,1.44,1.6,231857,1.77,1.79,1.44,1.6,231857,0.0,1.0
2016-11-10,1.73,1.85,1.6,1.85,125596,1.73,1.85,1.6,1.85,125596,0.0,1.0
2016-11-11,1.66,1.7,1.63,1.68,57129,1.66,1.7,1.63,1.68,57129,0.0,1.0
2016-11-14,1.5,1.73,1.5,1.64,120919,1.5,1.73,1.5,1.64,120919,0.0,1.0
2016-11-15,2.1942,2.29,1.52,1.62,1509534,2.1942,2.29,1.52,1.62,1509534,0.0,1.0
2016-11-16,2.1269,2.58,2.0101,2.34,844671,2.1269,2.58,2.0101,2.34,844671,0.0,1.0
2016-11-17,2.33,2.39,1.76,2.04,820588,2.33,2.39,1.76,2.04,820588,0.0,1.0
2016-11-18,2.08,2.35,1.85,2.34,682652,2.08,2.35,1.85,2.34,682652,0.0,1.0
2016-11-21,2.02,2.13,1.96,2.12,119410,2.02,2.13,1.96,2.12,119410,0.0,1.0
2016-11-22,2.01,2.01,1.9,2.0,167139,2.01,2.01,1.9,2.0,167139,0.0,1.0
2016-11-23,2.2,2.21,1.85,1.99,330498,2.2,2.21,1.85,1.99,330498,0.0,1.0
2016-11-25,2.0148,2.5,2.0,2.3,640974,2.0148,2.5,2.0,2.3,640974,0.0,1.0
2016-11-28,2.2,2.3,1.95,2.07,356799,2.2,2.3,1.95,2.07,356799,0.0,1.0
2016-11-29,2.13,2.18,2.05,2.15,90030,2.13,2.18,2.05,2.15,90030,0.0,1.0
2016-11-30,2.22,2.65,2.13,2.2,918609,2.22,2.65,2.13,2.2,918609,0.0,1.0
2016-12-01,2.27,2.6,2.18,2.45,725356,2.27,2.6,2.18,2.45,725356,0.0,1.0
2016-12-02,2.29,2.43,2.21,2.27,86323,2.29,2.43,2.21,2.27,86323,0.0,1.0
2016-12-05,2.35,2.45,2.25,2.29,90894,2.35,2.45,2.25,2.29,90894,0.0,1.0
2016-12-06,2.2,2.35,2.06,2.31,187698,2.2,2.35,2.06,2.31,187698,0.0,1.0
2016-12-07,2.1,2.196,2.06,2.16,105287,2.1,2.196,2.06,2.16,105287,0.0,1.0
2016-12-08,2.2,2.25,2.06,2.25,63567,2.2,2.25,2.06,2.25,63567,0.0,1.0
2016-12-09,2.16,2.2,2.07,2.2,58371,2.16,2.2,2.07,2.2,58371,0.0,1.0
2016-12-12,2.21,2.2656,2.07,2.25,105739,2.21,2.2656,2.07,2.25,105739,0.0,1.0
2016-12-13,2.18,2.39,2.04,2.23,368008,2.18,2.39,2.04,2.23,368008,0.0,1.0
2016-12-14,2.18,2.24,2.1,2.24,62435,2.18,2.24,2.1,2.24,62435,0.0,1.0
2016-12-15,2.15,2.16,2.0821,2.12,33685,2.15,2.16,2.0821,2.12,33685,0.0,1.0
2016-12-16,2.19,2.21,2.08,2.1042,65706,2.19,2.21,2.08,2.1042,65706,0.0,1.0
2016-12-19,2.15,2.24,2.1,2.24,53057,2.15,2.24,2.1,2.24,53057,0.0,1.0
2016-12-20,2.18,2.51,2.12,2.16,466122,2.18,2.51,2.12,2.16,466122,0.0,1.0
2016-12-21,2.25,2.32,2.13,2.25,100671,2.25,2.32,2.13,2.25,100671,0.0,1.0
2016-12-22,2.17,2.24,2.12,2.2,60691,2.17,2.24,2.12,2.2,60691,0.0,1.0
2016-12-23,2.15,2.2194,2.12,2.16,49938,2.15,2.2194,2.12,2.16,49938,0.0,1.0
2016-12-27,2.0963,2.15,1.9791,2.1219,127694,2.0963,2.15,1.9791,2.1219,127694,0.0,1.0
2016-12-28,2.04,2.11,1.95,2.11,60132,2.04,2.11,1.95,2.11,60132,0.0,1.0
2016-12-29,2.11,2.21,2.1,2.13,116012,2.11,2.21,2.1,2.13,116012,0.0,1.0
2016-12-30,2.16,2.18,2.03,2.11,72791,2.16,2.18,2.03,2.11,72791,0.0,1.0
2017-01-03,2.01,2.17,1.9698,2.17,115753,2.01,2.17,1.9698,2.17,115753,0.0,1.0
2017-01-04,2.02,2.04,1.9,2.0,71091,2.02,2.04,1.9,2.0,71091,0.0,1.0
2017-01-05,1.92,2.02,1.92,1.99,60641,1.92,2.02,1.92,1.99,60641,0.0,1.0
2017-01-06,1.86,1.99,1.85,1.91,99520,1.86,1.99,1.85,1.91,99520,0.0,1.0
2017-01-09,1.7,1.86,1.68,1.83,116070,1.7,1.86,1.68,1.83,116070,0.0,1.0
2017-01-10,1.7389,1.78,1.65,1.71,29456,1.7389,1.78,1.65,1.71,29456,0.0,1.0
2017-01-11,1.74,1.78,1.65,1.78,76867,1.74,1.78,1.65,1.78,76867,0.0,1.0
2017-01-12,1.79,1.87,1.7,1.71,109517,1.79,1.87,1.7,1.71,109517,0.0,1.0
2017-01-13,1.79,1.88,1.79,1.88,35760,1.79,1.88,1.79,1.88,35760,0.0,1.0
2017-01-17,1.94,2.07,1.79,1.79,220261,1.94,2.07,1.79,1.79,220261,0.0,1.0
2017-01-18,1.83,2.03,1.8,1.94,118107,1.83,2.03,1.8,1.94,118107,0.0,1.0
2017-01-19,1.9,1.97,1.79,1.86,58304,1.9,1.97,1.79,1.86,58304,0.0,1.0
2017-01-20,1.93,2.25,1.79,1.92,462320,1.93,2.25,1.79,1.92,462320,0.0,1.0
2017-01-23,1.88,2.0,1.81,1.9,68904,1.88,2.0,1.81,1.9,68904,0.0,1.0
2017-01-24,1.85,1.87,1.82,1.87,19900,1.85,1.87,1.82,1.87,19900,0.0,1.0
2017-01-25,1.83,1.9,1.81,1.85,24190,1.83,1.9,1.81,1.85,24190,0.0,1.0
2017-01-26,1.8,1.8883,1.8,1.8701,31195,1.8,1.8883,1.8,1.8701,31195,0.0,1.0
2017-01-27,1.81,1.85,1.8,1.8,4937,1.81,1.85,1.8,1.8,4937,0.0,1.0
2017-01-30,1.82,1.8622,1.8,1.81,10094,1.82,1.8622,1.8,1.81,10094,0.0,1.0
2017-01-31,1.72,1.8155,1.7,1.81,55657,1.72,1.8155,1.7,1.81,55657,0.0,1.0
2017-02-01,1.72,1.7767,1.7,1.73,3634,1.72,1.7767,1.7,1.73,3634,0.0,1.0
2017-02-02,1.64,1.722,1.61,1.72,60982,1.64,1.722,1.61,1.72,60982,0.0,1.0
2017-02-03,1.63,1.75,1.55,1.61,59720,1.63,1.75,1.55,1.61,59720,0.0,1.0
2017-02-06,1.66,1.6899,1.53,1.59,91979,1.66,1.6899,1.53,1.59,91979,0.0,1.0
2017-02-07,1.57,1.66,1.55,1.65,70539,1.57,1.66,1.55,1.65,70539,0.0,1.0
2017-02-08,1.56,1.61,1.54,1.5612,17812,1.56,1.61,1.54,1.5612,17812,0.0,1.0
2017-02-09,1.58,1.62,1.5106,1.56,115218,1.58,1.62,1.5106,1.56,115218,0.0,1.0
2017-02-10,1.6085,1.6522,1.56,1.65,97542,1.6085,1.6522,1.56,1.65,97542,0.0,1.0
2017-02-13,1.7,1.7,1.58,1.6039,68634,1.7,1.7,1.58,1.6039,68634,0.0,1.0
2017-02-14,1.69,1.73,1.6124,1.71,34030,1.69,1.73,1.6124,1.71,34030,0.0,1.0
2017-02-15,1.67,1.725,1.66,1.69,32182,1.67,1.725,1.66,1.69,32182,0.0,1.0
2017-02-16,1.68,1.7,1.58,1.68,50900,1.68,1.7,1.58,1.68,50900,0.0,1.0
2017-02-17,1.66,1.7,1.62,1.68,29793,1.66,1.7,1.62,1.68,29793,0.0,1.0
2017-02-21,1.63,1.71,1.6,1.6227,38208,1.63,1.71,1.6,1.6227,38208,0.0,1.0
2017-02-22,1.58,1.68,1.58,1.65,14807,1.58,1.68,1.58,1.65,14807,0.0,1.0
2017-02-23,1.62,1.6699,1.57,1.59,34541,1.62,1.6699,1.57,1.59,34541,0.0,1.0
2017-02-24,1.61,1.65,1.5126,1.5619,28448,1.61,1.65,1.5126,1.5619,28448,0.0,1.0
2017-02-27,1.67,1.7,1.6,1.62,42274,1.67,1.7,1.6,1.62,42274,0.0,1.0
2017-02-28,1.58,1.71,1.57,1.71,35229,1.58,1.71,1.57,1.71,35229,0.0,1.0
2017-03-01,1.51,1.7,1.5001,1.57,73630,1.51,1.7,1.5001,1.57,73630,0.0,1.0
2017-03-02,1.5323,1.64,1.51,1.64,35973,1.5323,1.64,1.51,1.64,35973,0.0,1.0
2017-03-03,1.53,1.63,1.52,1.6,12577,1.53,1.63,1.52,1.6,12577,0.0,1.0
2017-03-06,1.29,1.52,1.22,1.51,145381,1.29,1.52,1.22,1.51,145381,0.0,1.0
2017-03-07,1.27,1.35,1.25,1.35,17362,1.27,1.35,1.25,1.35,17362,0.0,1.0
2017-03-08,1.19,1.3099,1.19,1.3099,19097,1.19,1.3099,1.19,1.3099,19097,0.0,1.0
2017-03-09,1.19,1.35,1.16,1.16,134447,1.19,1.35,1.16,1.16,134447,0.0,1.0
2017-03-10,1.1811,1.2349,1.17,1.19,26350,1.1811,1.2349,1.17,1.19,26350,0.0,1.0
2017-03-13,1.24,1.24,1.13,1.13,15696,1.24,1.24,1.13,1.13,15696,0.0,1.0
2017-03-14,1.14,1.2079,1.1,1.16,25321,1.14,1.2079,1.1,1.16,25321,0.0,1.0
2017-03-15,1.12,1.19,1.11,1.19,14317,1.12,1.19,1.11,1.19,14317,0.0,1.0
2017-03-16,1.1511,1.2,1.14,1.15,17832,1.1511,1.2,1.14,1.15,17832,0.0,1.0
2017-03-17,1.16,1.2,1.12,1.12,9846,1.16,1.2,1.12,1.12,9846,0.0,1.0
2017-03-20,1.14,1.25,1.14,1.16,43571,1.14,1.25,1.14,1.16,43571,0.0,1.0
2017-03-21,1.09,1.17,1.09,1.17,34839,1.09,1.17,1.09,1.17,34839,0.0,1.0
2017-03-22,1.03,1.09,1.03,1.07,19804,1.03,1.09,1.03,1.07,19804,0.0,1.0
2017-03-23,1.02,1.15,1.0,1.04,78679,1.02,1.15,1.0,1.04,78679,0.0,1.0
2017-03-24,1.62,2.0,1.02,1.02,15923,1.62,2.0,1.02,1.02,15923,0.0,1.0
2017-03-27,2.7,3.79,1.9,2.13,124315,2.7,3.79,1.9,2.13,124315,0.0,1.0
2017-03-28,2.15,2.54,1.98,2.41,1243112,2.15,2.54,1.98,2.41,1243112,0.0,1.0
2017-03-29,1.87,1.96,1.63,1.91,838210,1.87,1.96,1.63,1.91,838210,0.0,1.0
2017-03-30,1.74,1.84,1.66,1.84,188348,1.74,1.84,1.66,1.84,188348,0.0,1.0
2017-03-31,1.8,1.8,1.63,1.72,189806,1.8,1.8,1.63,1.72,189806,0.0,1.0
2017-04-03,1.77,1.84,1.67,1.79,298489,1.77,1.84,1.67,1.79,298489,0.0,1.0
2017-04-04,2.1,2.65,1.91,2.48,3106583,2.1,2.65,1.91,2.48,3106583,0.0,1.0
2017-04-05,1.9,2.07,1.81,1.95,395590,1.9,2.07,1.81,1.95,395590,0.0,1.0
2017-04-06,1.75,1.96,1.58,1.89,196769,1.75,1.96,1.58,1.89,196769,0.0,1.0
2017-04-07,1.67,1.71,1.66,1.71,112703,1.67,1.71,1.66,1.71,112703,0.0,1.0
2017-04-10,1.79,1.79,1.72,1.72,122138,1.79,1.79,1.72,1.72,122138,0.0,1.0
2017-04-11,2.06,2.2142,1.75,1.78,822945,2.06,2.2142,1.75,1.78,822945,0.0,1.0
2017-04-12,1.91,2.06,1.87,2.04,183447,1.91,2.06,1.87,2.04,183447,0.0,1.0
2017-04-13,1.84,1.9,1.71,1.9,124204,1.84,1.9,1.71,1.9,124204,0.0,1.0
2017-04-17,1.81,1.96,1.75,1.84,40260,1.81,1.96,1.75,1.84,40260,0.0,1.0
2017-04-18,1.79,1.83,1.73,1.8,95262,1.79,1.83,1.73,1.8,95262,0.0,1.0
2017-04-19,1.76,1.78,1.7,1.77,78470,1.76,1.78,1.7,1.77,78470,0.0,1.0
2017-04-20,1.68,1.74,1.68,1.74,71891,1.68,1.74,1.68,1.74,71891,0.0,1.0
2017-04-21,1.72,1.74,1.6767,1.68,48620,1.72,1.74,1.6767,1.68,48620,0.0,1.0
2017-04-24,1.7629,1.82,1.63,1.68,81547,1.7629,1.82,1.63,1.68,81547,0.0,1.0
2017-04-25,1.7926,1.89,1.66,1.78,115157,1.7926,1.89,1.66,1.78,115157,0.0,1.0
2017-04-26,1.8,1.9,1.78,1.85,109891,1.8,1.9,1.78,1.85,109891,0.0,1.0
2017-04-27,1.75,1.81,1.7276,1.81,44980,1.75,1.81,1.7276,1.81,44980,0.0,1.0
2017-04-28,1.7182,1.8,1.7,1.8,54154,1.7182,1.8,1.7,1.8,54154,0.0,1.0
2017-05-01,1.77,1.83,1.7,1.7,45766,1.77,1.83,1.7,1.7,45766,0.0,1.0
2017-05-02,1.7,1.8,1.7,1.72,33782,1.7,1.8,1.7,1.72,33782,0.0,1.0
2017-05-03,1.7481,1.77,1.71,1.77,25638,1.7481,1.77,1.71,1.77,25638,0.0,1.0
2017-05-04,1.66,1.75,1.66,1.75,71282,1.66,1.75,1.66,1.75,71282,0.0,1.0
2017-05-05,1.64,1.75,1.6,1.7,45511,1.64,1.75,1.6,1.7,45511,0.0,1.0
2017-05-08,1.7301,1.77,1.6528,1.7,51906,1.7301,1.77,1.6528,1.7,51906,0.0,1.0
2017-05-09,1.64,1.78,1.6,1.78,47396,1.64,1.78,1.6,1.78,47396,0.0,1.0
2017-05-10,1.67,1.7406,1.64,1.64,78630,1.67,1.7406,1.64,1.64,78630,0.0,1.0
2017-05-11,1.69,1.72,1.64,1.65,29581,1.69,1.72,1.64,1.65,29581,0.0,1.0
2017-05-12,1.67,1.74,1.6099,1.74,33492,1.67,1.74,1.6099,1.74,33492,0.0,1.0
2017-05-15,1.6742,1.75,1.631,1.75,41009,1.6742,1.75,1.631,1.75,41009,0.0,1.0
2017-05-16,1.7,1.7,1.62,1.67,37700,1.7,1.7,1.62,1.67,37700,0.0,1.0
2017-05-17,1.57,1.7,1.51,1.7,55188,1.57,1.7,1.51,1.7,55188,0.0,1.0
2017-05-18,1.5199,1.59,1.36,1.5718,100577,1.5199,1.59,1.36,1.5718,100577,0.0,1.0
2017-05-19,1.4609,1.55,1.44,1.5124,45937,1.4609,1.55,1.44,1.5124,45937,0.0,1.0
2017-05-22,1.49,1.52,1.4,1.47,33946,1.49,1.52,1.4,1.47,33946,0.0,1.0
2017-05-23,1.49,1.49,1.37,1.45,50751,1.49,1.49,1.37,1.45,50751,0.0,1.0
2017-05-24,1.52,1.6,1.45,1.49,65691,1.52,1.6,1.45,1.49,65691,0.0,1.0
2017-05-25,1.44,1.51,1.43,1.4924,14831,1.44,1.51,1.43,1.4924,14831,0.0,1.0
2017-05-26,1.4537,1.557,1.44,1.51,28771,1.4537,1.557,1.44,1.51,28771,0.0,1.0
2017-05-30,1.38,1.49,1.37,1.49,66403,1.38,1.49,1.37,1.49,66403,0.0,1.0
2017-05-31,1.4179,1.58,1.38,1.42,71762,1.4179,1.58,1.38,1.42,71762,0.0,1.0
2017-06-01,1.4,1.5,1.38,1.5,46541,1.4,1.5,1.38,1.5,46541,0.0,1.0
2017-06-02,1.4,1.46,1.37,1.46,65720,1.4,1.46,1.37,1.46,65720,0.0,1.0
2017-06-05,1.36,1.49,1.31,1.3892,66824,1.36,1.49,1.31,1.3892,66824,0.0,1.0
2017-06-06,1.43,1.49,1.31,1.33,181753,1.43,1.49,1.31,1.33,181753,0.0,1.0
2017-06-07,1.53,1.76,1.43,1.49,531124,1.53,1.76,1.43,1.49,531124,0.0,1.0
2017-06-08,1.45,1.84,1.45,1.63,380275,1.45,1.84,1.45,1.63,380275,0.0,1.0
2017-06-09,1.49,1.61,1.45,1.54,89424,1.49,1.61,1.45,1.54,89424,0.0,1.0
2017-06-12,1.52,1.71,1.33,1.44,172393,1.52,1.71,1.33,1.44,172393,0.0,1.0
2017-06-13,1.49,1.6,1.4299,1.51,44512,1.49,1.6,1.4299,1.51,44512,0.0,1.0
2017-06-14,1.46,1.6,1.42,1.6,62164,1.46,1.6,1.42,1.6,62164,0.0,1.0
2017-06-15,1.47,1.5,1.4,1.45,35519,1.47,1.5,1.4,1.45,35519,0.0,1.0
2017-06-16,1.44,1.48,1.415,1.4176,18237,1.44,1.48,1.415,1.4176,18237,0.0,1.0
2017-06-19,1.45,1.5,1.38,1.44,57489,1.45,1.5,1.38,1.44,57489,0.0,1.0
2017-06-20,1.42,1.48,1.39,1.44,55331,1.42,1.48,1.39,1.44,55331,0.0,1.0
2017-06-21,1.429,1.49,1.41,1.43,10715,1.429,1.49,1.41,1.43,10715,0.0,1.0
2017-06-22,1.4,1.5301,1.38,1.46,50186,1.4,1.5301,1.38,1.46,50186,0.0,1.0
2017-06-23,1.4,1.47,1.39,1.43,55690,1.4,1.47,1.39,1.43,55690,0.0,1.0
2017-06-26,1.38,1.44,1.33,1.44,52727,1.38,1.44,1.33,1.44,52727,0.0,1.0
2017-06-27,1.33,1.42,1.33,1.42,54387,1.33,1.42,1.33,1.42,54387,0.0,1.0
2017-06-28,1.32,1.4,1.32,1.33,31025,1.32,1.4,1.32,1.33,31025,0.0,1.0
2017-06-29,1.4004,1.49,1.33,1.33,108613,1.4004,1.49,1.33,1.33,108613,0.0,1.0
2017-06-30,1.39,1.4,1.35,1.4,32346,1.39,1.4,1.35,1.4,32346,0.0,1.0
2017-07-03,1.37,1.44,1.34,1.44,33219,1.37,1.44,1.34,1.44,33219,0.0,1.0
2017-07-05,1.4,1.49,1.37,1.49,44893,1.4,1.49,1.37,1.49,44893,0.0,1.0
2017-07-06,1.4,1.43,1.36,1.4,35904,1.4,1.43,1.36,1.4,35904,0.0,1.0
2017-07-07,1.43,1.43,1.38,1.43,35537,1.43,1.43,1.38,1.43,35537,0.0,1.0
2017-07-10,1.5399,1.74,1.38,1.39,509806,1.5399,1.74,1.38,1.39,509806,0.0,1.0
2017-07-11,1.47,1.54,1.42,1.54,93383,1.47,1.54,1.42,1.54,93383,0.0,1.0
2017-07-12,1.42,1.49,1.42,1.45,32016,1.42,1.49,1.42,1.45,32016,0.0,1.0
2017-07-13,1.38,1.45,1.38,1.43,59919,1.38,1.45,1.38,1.43,59919,0.0,1.0
2017-07-14,1.39,1.45,1.34,1.38,46744,1.39,1.45,1.34,1.38,46744,0.0,1.0
2017-07-17,1.37,1.43,1.3656,1.37,14373,1.37,1.43,1.3656,1.37,14373,0.0,1.0
2017-07-18,1.37,1.4,1.34,1.386,19988,1.37,1.4,1.34,1.386,19988,0.0,1.0
2017-07-19,1.419,1.43,1.38,1.39,23175,1.419,1.43,1.38,1.39,23175,0.0,1.0
2017-07-20,1.53,1.76,1.43,1.47,579002,1.53,1.76,1.43,1.47,579002,0.0,1.0
2017-07-21,1.46,1.5899,1.44,1.54,77980,1.46,1.5899,1.44,1.54,77980,0.0,1.0
2017-07-24,1.431,1.54,1.42,1.42,49753,1.431,1.54,1.42,1.42,49753,0.0,1.0
2017-07-25,1.42,1.5,1.42,1.48,44887,1.42,1.5,1.42,1.48,44887,0.0,1.0
2017-07-26,1.4517,1.49,1.4101,1.48,39673,1.4517,1.49,1.4101,1.48,39673,0.0,1.0
2017-07-27,1.46,1.46,1.39,1.39,43399,1.46,1.46,1.39,1.39,43399,0.0,1.0
2017-07-28,1.42,1.48,1.4,1.45,48370,1.42,1.48,1.4,1.45,48370,0.0,1.0
2017-07-31,1.41,1.4315,1.4,1.43,20005,1.41,1.4315,1.4,1.43,20005,0.0,1.0
2017-08-01,1.36,1.41,1.35,1.4,85325,1.36,1.41,1.35,1.4,85325,0.0,1.0
2017-08-02,1.32,1.4,1.31,1.4,18617,1.32,1.4,1.31,1.4,18617,0.0,1.0
2017-08-03,1.39,1.43,1.33,1.33,7472,1.39,1.43,1.33,1.33,7472,0.0,1.0
2017-08-04,1.45,1.45,1.36,1.3824,19175,1.45,1.45,1.36,1.3824,19175,0.0,1.0
2017-08-07,1.41,1.44,1.37,1.3721,5436,1.41,1.44,1.37,1.3721,5436,0.0,1.0
2017-08-08,1.35,1.4504,1.34,1.44,35378,1.35,1.4504,1.34,1.44,35378,0.0,1.0
2017-08-09,1.35,1.39,1.35,1.39,25260,1.35,1.39,1.35,1.39,25260,0.0,1.0
2017-08-10,1.36,1.48,1.35,1.35,159737,1.36,1.48,1.35,1.35,159737,0.0,1.0
2017-08-11,1.34,1.41,1.32,1.3864,40180,1.34,1.41,1.32,1.3864,40180,0.0,1.0
2017-08-14,1.4,1.45,1.3,1.38,71323,1.4,1.45,1.3,1.38,71323,0.0,1.0
2017-08-15,1.35,1.4599,1.33,1.4222,60972,1.35,1.4599,1.33,1.4222,60972,0.0,1.0
2017-08-16,1.31,1.38,1.28,1.34,50888,1.31,1.38,1.28,1.34,50888,0.0,1.0
2017-08-17,1.3242,1.3795,1.3,1.3,22206,1.3242,1.3795,1.3,1.3,22206,0.0,1.0
2017-08-18,1.28,1.36,1.25,1.36,68896,1.28,1.36,1.25,1.36,68896,0.0,1.0
2017-08-21,1.3,1.3476,1.3,1.31,8830,1.3,1.3476,1.3,1.31,8830,0.0,1.0
2017-08-22,1.3,1.34,1.3,1.34,19253,1.3,1.34,1.3,1.34,19253,0.0,1.0
2017-08-23,1.31,1.3379,1.3,1.303,15930,1.31,1.3379,1.3,1.303,15930,0.0,1.0
2017-08-24,1.3,1.34,1.2901,1.3,16888,1.3,1.34,1.2901,1.3,16888,0.0,1.0
2017-08-25,1.28,1.35,1.28,1.35,12907,1.28,1.35,1.28,1.35,12907,0.0,1.0
2017-08-28,1.23,1.33,1.23,1.27,25087,1.23,1.33,1.23,1.27,25087,0.0,1.0
2017-08-29,1.3448,1.35,1.251,1.251,61830,1.3448,1.35,1.251,1.251,61830,0.0,1.0
2017-08-30,1.3,1.36,1.3,1.34,26774,1.3,1.36,1.3,1.34,26774,0.0,1.0
2017-08-31,1.25,1.31,1.25,1.29,26881,1.25,1.31,1.25,1.29,26881,0.0,1.0
2017-09-01,1.3099,1.319,1.25,1.25,11995,1.3099,1.319,1.25,1.25,11995,0.0,1.0
2017-09-05,1.28,1.32,1.26,1.3,29260,1.28,1.32,1.26,1.3,29260,0.0,1.0
2017-09-06,1.36,1.42,1.31,1.33,124314,1.36,1.42,1.31,1.33,124314,0.0,1.0
2017-09-07,1.31,1.36,1.3,1.36,29237,1.31,1.36,1.3,1.36,29237,0.0,1.0
2017-09-08,1.32,1.34,1.3,1.31,14888,1.32,1.34,1.3,1.31,14888,0.0,1.0
2017-09-11,1.27,1.3479,1.27,1.3479,12808,1.27,1.3479,1.27,1.3479,12808,0.0,1.0
2017-09-12,1.35,1.39,1.25,1.3,103266,1.35,1.39,1.25,1.3,103266,0.0,1.0
2017-09-13,1.33,1.4,1.33,1.34,28625,1.33,1.4,1.33,1.34,28625,0.0,1.0
2017-09-14,1.29,1.35,1.27,1.31,44007,1.29,1.35,1.27,1.31,44007,0.0,1.0
2017-09-15,1.25,1.37,1.25,1.34,62920,1.25,1.37,1.25,1.34,62920,0.0,1.0
2017-09-18,1.3086,1.3299,1.25,1.25,25449,1.3086,1.3299,1.25,1.25,25449,0.0,1.0
2017-09-19,1.32,1.33,1.26,1.3,47265,1.32,1.33,1.26,1.3,47265,0.0,1.0
2017-09-20,1.43,1.45,1.33,1.33,270634,1.43,1.45,1.33,1.33,270634,0.0,1.0
2017-09-21,1.3501,1.45,1.33,1.42,73023,1.3501,1.45,1.33,1.42,73023,0.0,1.0
2017-09-22,1.3,1.36,1.25,1.3537,65755,1.3,1.36,1.25,1.3537,65755,0.0,1.0
2017-09-25,1.3001,1.34,1.28,1.28,33546,1.3001,1.34,1.28,1.28,33546,0.0,1.0
2017-09-26,1.28,1.324,1.25,1.324,33389,1.28,1.324,1.25,1.324,33389,0.0,1.0
2017-09-27,1.28,1.32,1.28,1.31,9597,1.28,1.32,1.28,1.31,9597,0.0,1.0
2017-09-28,1.3,1.34,1.29,1.32,21428,1.3,1.34,1.29,1.32,21428,0.0,1.0
2017-09-29,1.3,1.35,1.28,1.29,31504,1.3,1.35,1.28,1.29,31504,0.0,1.0
2017-10-02,1.32,1.34,1.3,1.3,18032,1.32,1.34,1.3,1.3,18032,0.0,1.0
2017-10-03,1.3,1.33,1.28,1.33,37334,1.3,1.33,1.28,1.33,37334,0.0,1.0
2017-10-04,1.3093,1.32,1.3,1.3,9936,1.3093,1.32,1.3,1.3,9936,0.0,1.0
2017-10-05,1.32,1.3601,1.29,1.29,71509,1.32,1.3601,1.29,1.29,71509,0.0,1.0
2017-10-06,1.3359,1.4,1.31,1.31,45736,1.3359,1.4,1.31,1.31,45736,0.0,1.0
2017-10-09,1.36,1.42,1.3327,1.37,110292,1.36,1.42,1.3327,1.37,110292,0.0,1.0
2017-10-10,1.39,1.5799,1.32,1.3701,215759,1.39,1.5799,1.32,1.3701,215759,0.0,1.0
2017-10-11,1.38,1.45,1.35,1.37,83399,1.38,1.45,1.35,1.37,83399,0.0,1.0
2017-10-12,1.35,1.42,1.33,1.4,40518,1.35,1.42,1.33,1.4,40518,0.0,1.0
2017-10-13,1.34,1.37,1.32,1.3614,21187,1.34,1.37,1.32,1.3614,21187,0.0,1.0
2017-10-16,1.32,1.369,1.31,1.33,34579,1.32,1.369,1.31,1.33,34579,0.0,1.0
2017-10-17,1.3,1.339,1.2999,1.31,38855,1.3,1.339,1.2999,1.31,38855,0.0,1.0
2017-10-18,1.27,1.32,1.25,1.32,69754,1.27,1.32,1.25,1.32,69754,0.0,1.0
2017-10-19,1.28,1.29,1.28,1.28,8610,1.28,1.29,1.28,1.28,8610,0.0,1.0
2017-10-20,1.275,1.28,1.26,1.2705,5329,1.275,1.28,1.26,1.2705,5329,0.0,1.0
2017-10-23,1.2268,1.28,1.2101,1.2797,34702,1.2268,1.28,1.2101,1.2797,34702,0.0,1.0
2017-10-24,1.25,1.26,1.24,1.26,13886,1.25,1.26,1.24,1.26,13886,0.0,1.0
2017-10-25,1.2301,1.28,1.23,1.24,16367,1.2301,1.28,1.23,1.24,16367,0.0,1.0
2017-10-26,1.2,1.235,1.195,1.23,18788,1.2,1.235,1.195,1.23,18788,0.0,1.0
2017-10-27,1.3199,1.34,1.22,1.25,194595,1.3199,1.34,1.22,1.25,194595,0.0,1.0
2017-10-30,1.27,1.36,1.27,1.36,39072,1.27,1.36,1.27,1.36,39072,0.0,1.0
2017-10-31,1.3,1.39,1.2501,1.26,77401,1.3,1.39,1.2501,1.26,77401,0.0,1.0
2017-11-01,1.24,1.33,1.22,1.33,40792,1.24,1.33,1.22,1.33,40792,0.0,1.0
2017-11-02,1.22,1.2701,1.1558,1.21,91659,1.22,1.2701,1.1558,1.21,91659,0.0,1.0
2017-11-03,1.23,1.26,1.19,1.26,20781,1.23,1.26,1.19,1.26,20781,0.0,1.0
2017-11-06,1.33,1.55,1.248,1.25,842809,1.33,1.55,1.248,1.25,842809,0.0,1.0
2017-11-07,1.3,1.5,1.3,1.44,232372,1.3,1.5,1.3,1.44,232372,0.0,1.0
2017-11-08,1.29,1.37,1.25,1.31,80451,1.29,1.37,1.25,1.31,80451,0.0,1.0
2017-11-09,1.37,1.37,1.3,1.3,21682,1.37,1.37,1.3,1.3,21682,0.0,1.0
2017-11-10,1.3,1.4094,1.27,1.37,30156,1.3,1.4094,1.27,1.37,30156,0.0,1.0
2017-11-13,1.3,1.32,1.25,1.31,20076,1.3,1.32,1.25,1.31,20076,0.0,1.0
2017-11-14,1.3,1.33,1.28,1.28,18139,1.3,1.33,1.28,1.28,18139,0.0,1.0
2017-11-15,1.4101,2.22,1.281,1.3,2488692,1.4101,2.22,1.281,1.3,2488692,0.0,1.0
2017-11-16,1.737,1.98,1.42,1.42,1233925,1.737,1.98,1.42,1.42,1233925,0.0,1.0
2017-11-17,1.4649,1.73,1.463,1.73,271918,1.4649,1.73,1.463,1.73,271918,0.0,1.0
2017-11-20,1.48,1.57,1.42,1.45,107215,1.48,1.57,1.42,1.45,107215,0.0,1.0
2017-11-21,1.435,1.55,1.4,1.4506,239145,1.435,1.55,1.4,1.4506,239145,0.0,1.0
2017-11-22,1.52,1.85,1.4,1.4,764421,1.52,1.85,1.4,1.4,764421,0.0,1.0
2017-11-24,1.5,1.58,1.47,1.5,126808,1.5,1.58,1.47,1.5,126808,0.0,1.0
2017-11-27,1.4,1.4805,1.35,1.48,120547,1.4,1.4805,1.35,1.48,120547,0.0,1.0
2017-11-28,1.4,1.47,1.3812,1.39,87343,1.4,1.47,1.3812,1.39,87343,0.0,1.0
2017-11-29,1.47,1.62,1.38,1.41,339851,1.47,1.62,1.38,1.41,339851,0.0,1.0
2017-11-30,1.41,1.66,1.41,1.6,328901,1.41,1.66,1.41,1.6,328901,0.0,1.0
2017-12-01,1.45,1.58,1.39,1.4,210311,1.45,1.58,1.39,1.4,210311,0.0,1.0
2017-12-04,1.4901,1.54,1.4367,1.45,201004,1.4901,1.54,1.4367,1.45,201004,0.0,1.0
2017-12-05,1.43,1.51,1.4206,1.51,18194,1.43,1.51,1.4206,1.51,18194,0.0,1.0
2017-12-06,1.44,1.45,1.4,1.4344,42780,1.44,1.45,1.4,1.4344,42780,0.0,1.0
2017-12-07,1.44,1.5,1.43,1.4334,88481,1.44,1.5,1.43,1.4334,88481,0.0,1.0
2017-12-08,1.45,1.5,1.4,1.44,13282,1.45,1.5,1.4,1.44,13282,0.0,1.0
2017-12-11,1.4199,1.49,1.39,1.49,32855,1.4199,1.49,1.39,1.49,32855,0.0,1.0
2017-12-12,1.41,1.48,1.38,1.48,28588,1.41,1.48,1.38,1.48,28588,0.0,1.0
2017-12-13,1.44,1.45,1.41,1.45,12301,1.44,1.45,1.41,1.45,12301,0.0,1.0
2017-12-14,1.37,1.44,1.32,1.41,40906,1.37,1.44,1.32,1.41,40906,0.0,1.0
2017-12-15,1.36,1.44,1.36,1.42,16610,1.36,1.44,1.36,1.42,16610,0.0,1.0
2017-12-18,1.35,1.41,1.3,1.35,42135,1.35,1.41,1.3,1.35,42135,0.0,1.0
2017-12-19,1.34,1.35,1.31,1.35,10317,1.34,1.35,1.31,1.35,10317,0.0,1.0
2017-12-20,1.32,1.37,1.27,1.3,52715,1.32,1.37,1.27,1.3,52715,0.0,1.0
2017-12-21,1.45,1.45,1.3,1.3,164279,1.45,1.45,1.3,1.3,164279,0.0,1.0
2017-12-22,1.64,1.75,1.44,1.51,619663,1.64,1.75,1.44,1.51,619663,0.0,1.0
2017-12-26,1.49,1.63,1.45,1.63,77840,1.49,1.63,1.45,1.63,77840,0.0,1.0
2017-12-27,1.51,1.58,1.45,1.54,49115,1.51,1.58,1.45,1.54,49115,0.0,1.0
2017-12-28,1.55,1.57,1.49,1.51,26473,1.55,1.57,1.49,1.51,26473,0.0,1.0
2017-12-29,1.56,1.62,1.51,1.54,54430,1.56,1.62,1.51,1.54,54430,0.0,1.0
2018-01-02,1.56,1.61,1.54,1.54,63841,1.56,1.61,1.54,1.54,63841,0.0,1.0
2018-01-03,1.64,1.74,1.54,1.55,233871,1.64,1.74,1.54,1.55,233871,0.0,1.0
2018-01-04,1.74,2.45,1.65,1.71,1423864,1.74,2.45,1.65,1.71,1423864,0.0,1.0
2018-01-05,1.63,1.81,1.52,1.76,206740,1.63,1.81,1.52,1.76,206740,0.0,1.0
2018-01-08,1.55,1.65,1.5,1.65,78737,1.55,1.65,1.5,1.65,78737,0.0,1.0
2018-01-09,1.54,1.61,1.52,1.52,64127,1.54,1.61,1.52,1.52,64127,0.0,1.0
2018-01-10,1.52,1.62,1.52,1.54,68902,1.52,1.62,1.52,1.54,68902,0.0,1.0
2018-01-11,1.58,1.66,1.51,1.51,70689,1.58,1.66,1.51,1.51,70689,0.0,1.0
2018-01-12,1.65,1.68,1.56,1.56,82965,1.65,1.68,1.56,1.56,82965,0.0,1.0
2018-01-16,1.6,1.7,1.56,1.7,40554,1.6,1.7,1.56,1.7,40554,0.0,1.0
2018-01-17,1.62,1.65,1.55,1.57,33363,1.62,1.65,1.55,1.57,33363,0.0,1.0
2018-01-18,1.63,1.72,1.59,1.65,63131,1.63,1.72,1.59,1.65,63131,0.0,1.0
2018-01-19,1.67,1.75,1.62,1.7,45394,1.67,1.75,1.62,1.7,45394,0.0,1.0
2018-01-22,1.73,1.8,1.68,1.73,56342,1.73,1.8,1.68,1.73,56342,0.0,1.0
2018-01-23,1.89,2.39,1.77,1.77,1747049,1.89,2.39,1.77,1.77,1747049,0.0,1.0
2018-01-24,1.77,1.81,1.64,1.77,139216,1.77,1.81,1.64,1.77,139216,0.0,1.0
2018-01-25,1.78,1.81,1.67,1.81,34589,1.78,1.81,1.67,1.81,34589,0.0,1.0
2018-01-26,1.7402,1.81,1.71,1.81,35338,1.7402,1.81,1.71,1.81,35338,0.0,1.0
2018-01-29,1.71,1.76,1.67,1.76,33588,1.71,1.76,1.67,1.76,33588,0.0,1.0
2018-01-30,1.62,1.71,1.6,1.69,52788,1.62,1.71,1.6,1.69,52788,0.0,1.0
2018-01-31,1.69,1.7,1.6,1.6,31808,1.69,1.7,1.6,1.6,31808,0.0,1.0
2018-02-01,1.68,1.72,1.64,1.68,9556,1.68,1.72,1.64,1.68,9556,0.0,1.0
2018-02-02,1.61,1.66,1.61,1.65,13248,1.61,1.66,1.61,1.65,13248,0.0,1.0
2018-02-05,1.64,1.64,1.54,1.58,39915,1.64,1.64,1.54,1.58,39915,0.0,1.0
2018-02-06,1.53,1.63,1.3,1.59,218608,1.53,1.63,1.3,1.59,218608,0.0,1.0
2018-02-07,1.51,1.58,1.5,1.53,58471,1.51,1.58,1.5,1.53,58471,0.0,1.0
2018-02-08,1.45,1.59,1.45,1.5,97444,1.45,1.59,1.45,1.5,97444,0.0,1.0
2018-02-09,1.27,1.48,1.26,1.42,51389,1.27,1.48,1.26,1.42,51389,0.0,1.0
2018-02-12,1.38,1.41,1.32,1.33,18307,1.38,1.41,1.32,1.33,18307,0.0,1.0
2018-02-13,1.38,1.44,1.38,1.42,28127,1.38,1.44,1.38,1.42,28127,0.0,1.0
2018-02-14,1.39,1.44,1.38,1.43,36267,1.39,1.44,1.38,1.43,36267,0.0,1.0
2018-02-15,1.61,1.64,1.35,1.41,81155,1.61,1.64,1.35,1.41,81155,0.0,1.0
2018-02-16,1.58,1.62,1.55,1.62,20266,1.58,1.62,1.55,1.62,20266,0.0,1.0
2018-02-20,1.59,1.63,1.48,1.6,7979,1.59,1.63,1.48,1.6,7979,0.0,1.0
2018-02-21,1.51,1.55,1.47,1.55,15588,1.51,1.55,1.47,1.55,15588,0.0,1.0
2018-02-22,1.53,1.6,1.51,1.5584,52821,1.53,1.6,1.51,1.5584,52821,0.0,1.0
2018-02-23,1.5201,1.5401,1.48,1.54,2665,1.5201,1.5401,1.48,1.54,2665,0.0,1.0
2018-02-26,1.48,1.97,1.48,1.52,869998,1.48,1.97,1.48,1.52,869998,0.0,1.0
2018-02-27,1.46,1.55,1.42,1.54,57663,1.46,1.55,1.42,1.54,57663,0.0,1.0
2018-02-28,1.4,1.54,1.39,1.46,40156,1.4,1.54,1.39,1.46,40156,0.0,1.0
2018-03-01,1.45,1.48,1.4,1.4,19289,1.45,1.48,1.4,1.4,19289,0.0,1.0
2018-03-02,1.49,1.54,1.42,1.42,74339,1.49,1.54,1.42,1.42,74339,0.0,1.0
2018-03-05,1.49,1.57,1.44,1.54,153306,1.49,1.57,1.44,1.54,153306,0.0,1.0
2018-03-06,1.45,1.52,1.45,1.49,53706,1.45,1.52,1.45,1.49,53706,0.0,1.0
2018-03-07,1.43,1.52,1.43,1.49,9249,1.43,1.52,1.43,1.49,9249,0.0,1.0
2018-03-08,1.4,1.47,1.4,1.42,74374,1.4,1.47,1.4,1.42,74374,0.0,1.0
2018-03-09,1.37,1.49,1.36,1.45,151082,1.37,1.49,1.36,1.45,151082,0.0,1.0
2018-03-12,1.37,1.45,1.33,1.39,85219,1.37,1.45,1.33,1.39,85219,0.0,1.0
2018-03-13,1.4,1.45,1.35,1.38,114485,1.4,1.45,1.35,1.38,114485,0.0,1.0
2018-03-14,1.42,1.44,1.37,1.39,27720,1.42,1.44,1.37,1.39,27720,0.0,1.0
2018-03-15,1.42,1.5,1.37,1.37,63875,1.42,1.5,1.37,1.37,63875,0.0,1.0
2018-03-16,1.47,1.5,1.43,1.43,14395,1.47,1.5,1.43,1.43,14395,0.0,1.0
2018-03-19,1.43,1.5,1.4,1.45,35329,1.43,1.5,1.4,1.45,35329,0.0,1.0
2018-03-20,1.45,1.6,1.42,1.45,329954,1.45,1.6,1.42,1.45,329954,0.0,1.0
2018-03-21,1.48,1.56,1.45,1.5,80652,1.48,1.56,1.45,1.5,80652,0.0,1.0
2018-03-22,1.4,1.49,1.37,1.46,72266,1.4,1.49,1.37,1.46,72266,0.0,1.0
2018-03-23,1.41,1.49,1.37,1.46,14719,1.41,1.49,1.37,1.46,14719,0.0,1.0
2018-03-26,1.39,1.41,1.33,1.41,23339,1.39,1.41,1.33,1.41,23339,0.0,1.0
2018-03-27,1.32,1.4,1.32,1.4,22531,1.32,1.4,1.32,1.4,22531,0.0,1.0
2018-03-28,1.29,1.36,1.29,1.31,30131,1.29,1.36,1.29,1.31,30131,0.0,1.0
2018-03-29,1.35,1.36,1.29,1.29,18163,1.35,1.36,1.29,1.29,18163,0.0,1.0
2018-04-02,1.32,1.37,1.31,1.37,17400,1.32,1.37,1.31,1.37,17400,0.0,1.0
2018-04-03,1.28,1.37,1.28,1.33,69812,1.28,1.37,1.28,1.33,69812,0.0,1.0
2018-04-04,1.29,1.29,1.23,1.26,23588,1.29,1.29,1.23,1.26,23588,0.0,1.0
2018-04-05,1.37,1.37,1.3,1.3,74091,1.37,1.37,1.3,1.3,74091,0.0,1.0
2018-04-06,1.32,1.45,1.24,1.45,156875,1.32,1.45,1.24,1.45,156875,0.0,1.0
2018-04-09,1.28,1.33,1.28,1.31,29047,1.28,1.33,1.28,1.31,29047,0.0,1.0
2018-04-10,1.26,1.37,1.24,1.31,72555,1.26,1.37,1.24,1.31,72555,0.0,1.0
2018-04-11,1.38,1.68,1.32,1.32,866928,1.38,1.68,1.32,1.32,866928,0.0,1.0
2018-04-12,1.35,1.38,1.35,1.37,32421,1.35,1.38,1.35,1.37,32421,0.0,1.0
2018-04-13,1.34,1.38,1.33,1.35,13154,1.34,1.38,1.33,1.35,13154,0.0,1.0
2018-04-16,1.34,1.35,1.31,1.33,6591,1.34,1.35,1.31,1.33,6591,0.0,1.0
2018-04-17,1.33,1.37,1.3,1.37,42850,1.33,1.37,1.3,1.37,42850,0.0,1.0
2018-04-18,1.37,1.5,1.31,1.32,142369,1.37,1.5,1.31,1.32,142369,0.0,1.0
2018-04-19,1.34,1.37,1.31,1.31,32921,1.34,1.37,1.31,1.31,32921,0.0,1.0
2018-04-20,1.35,1.37,1.32,1.32,15830,1.35,1.37,1.32,1.32,15830,0.0,1.0
2018-04-23,1.34,1.35,1.33,1.33,11196,1.34,1.35,1.33,1.33,11196,0.0,1.0
2018-04-24,1.36,1.43,1.34,1.34,26694,1.36,1.43,1.34,1.34,26694,0.0,1.0
2018-04-25,1.34,1.38,1.33,1.38,10692,1.34,1.38,1.33,1.38,10692,0.0,1.0
2018-04-26,1.32,1.37,1.32,1.34,26227,1.32,1.37,1.32,1.34,26227,0.0,1.0
2018-04-27,1.33,1.34,1.3,1.33,44570,1.33,1.34,1.3,1.33,44570,0.0,1.0
2018-04-30,1.31,1.34,1.31,1.32,24580,1.31,1.34,1.31,1.32,24580,0.0,1.0
2018-05-01,1.29,1.32,1.27,1.31,27473,1.29,1.32,1.27,1.31,27473,0.0,1.0
2018-05-02,1.32,1.35,1.26,1.32,33620,1.32,1.35,1.26,1.32,33620,0.0,1.0
2018-05-03,1.31,1.32,1.29,1.3,12047,1.31,1.32,1.29,1.3,12047,0.0,1.0
2018-05-04,1.38,1.45,1.29,1.3,327167,1.38,1.45,1.29,1.3,327167,0.0,1.0
2018-05-07,1.55,1.66,1.35,1.44,882951,1.55,1.66,1.35,1.44,882951,0.0,1.0
2018-05-08,1.4,1.51,1.37,1.51,199380,1.4,1.51,1.37,1.51,199380,0.0,1.0
2018-05-09,1.38,1.47,1.37,1.45,114031,1.38,1.47,1.37,1.45,114031,0.0,1.0
2018-05-10,1.39,1.42,1.38,1.39,36544,1.39,1.42,1.38,1.39,36544,0.0,1.0
2018-05-11,1.42,1.43,1.39,1.39,78269,1.42,1.43,1.39,1.39,78269,0.0,1.0
2018-05-14,1.41,1.42,1.4,1.41,24041,1.41,1.42,1.4,1.41,24041,0.0,1.0
2018-05-15,1.32,1.42,1.32,1.39,24502,1.32,1.42,1.32,1.39,24502,0.0,1.0
2018-05-16,1.35,1.39,1.33,1.34,20469,1.35,1.39,1.33,1.34,20469,0.0,1.0
2018-05-17,1.37,1.4,1.34,1.34,48180,1.37,1.4,1.34,1.34,48180,0.0,1.0
2018-05-18,1.39,1.4,1.36,1.36,22112,1.39,1.4,1.36,1.36,22112,0.0,1.0
2018-05-21,1.42,1.42,1.38,1.39,15775,1.42,1.42,1.38,1.39,15775,0.0,1.0
2018-05-22,1.39,1.41,1.37,1.41,20170,1.39,1.41,1.37,1.41,20170,0.0,1.0
2018-05-23,1.37,1.39,1.36,1.38,14140,1.37,1.39,1.36,1.38,14140,0.0,1.0
2018-05-24,1.381,1.39,1.37,1.381,18361,1.381,1.39,1.37,1.381,18361,0.0,1.0
2018-05-25,1.43,1.52,1.38,1.38,165206,1.43,1.52,1.38,1.38,165206,0.0,1.0
2018-05-29,1.79,1.88,1.35,1.44,714095,1.79,1.88,1.35,1.44,714095,0.0,1.0
2018-05-30,1.42,1.94,1.42,1.78,877387,1.42,1.94,1.42,1.78,877387,0.0,1.0
2018-05-31,1.36,1.53,1.35,1.47,139614,1.36,1.53,1.35,1.47,139614,0.0,1.0
2018-06-01,1.38,1.51,1.36,1.37,139962,1.38,1.51,1.36,1.37,139962,0.0,1.0
2018-06-04,1.39,1.42,1.38,1.38,24748,1.39,1.42,1.38,1.38,24748,0.0,1.0
2018-06-05,1.41,1.42,1.38,1.4,23378,1.41,1.42,1.38,1.4,23378,0.0,1.0
2018-06-06,1.38,1.41,1.38,1.41,26595,1.38,1.41,1.38,1.41,26595,0.0,1.0
2018-06-07,1.4,1.42,1.38,1.39,29029,1.4,1.42,1.38,1.39,29029,0.0,1.0
2018-06-08,1.39,1.4,1.38,1.39,9852,1.39,1.4,1.38,1.39,9852,0.0,1.0
2018-06-11,1.4,1.42,1.39,1.39,7939,1.4,1.42,1.39,1.39,7939,0.0,1.0
2018-06-12,1.41,1.48,1.39,1.41,140972,1.41,1.48,1.39,1.41,140972,0.0,1.0
2018-06-13,1.39,1.45,1.38,1.4,31863,1.39,1.45,1.38,1.4,31863,0.0,1.0
2018-06-14,1.41,1.43,1.3909,1.391,14278,1.41,1.43,1.3909,1.391,14278,0.0,1.0
2018-06-15,1.39,1.42,1.39,1.4,28299,1.39,1.42,1.39,1.4,28299,0.0,1.0
2018-06-18,1.4,1.4,1.39,1.39,4137,1.4,1.4,1.39,1.39,4137,0.0,1.0
2018-06-19,1.38,1.46,1.37,1.44,48768,1.38,1.46,1.37,1.44,48768,0.0,1.0
2018-06-20,1.39,1.4,1.37,1.37,20580,1.39,1.4,1.37,1.37,20580,0.0,1.0
2018-06-21,1.41,1.6,1.32,1.42,601126,1.41,1.6,1.32,1.42,601126,0.0,1.0
2018-06-22,1.39,1.5,1.38,1.5,72749,1.39,1.5,1.38,1.5,72749,0.0,1.0
2018-06-25,1.34,1.4,1.33,1.38,64275,1.34,1.4,1.33,1.38,64275,0.0,1.0
2018-06-26,1.37,1.37,1.33,1.34,45858,1.37,1.37,1.33,1.34,45858,0.0,1.0
2018-06-27,1.42,1.52,1.34,1.37,414154,1.42,1.52,1.34,1.37,414154,0.0,1.0
2018-06-28,1.72,3.6,1.71,3.05,8941485,1.72,3.6,1.71,3.05,8941485,0.0,1.0
2018-06-29,4.22,4.75,1.53,1.69,18649558,4.22,4.75,1.53,1.69,18649558,0.0,1.0
2018-07-02,8.9,12.75,5.84,5.9,15939672,8.9,12.75,5.84,5.9,15939672,0.0,1.0
2018-07-03,4.11,12.0,4.0,12.0,10408803,4.11,12.0,4.0,12.0,10408803,0.0,1.0
2018-07-05,4.95,6.25,4.52,5.03,5786127,4.95,6.25,4.52,5.03,5786127,0.0,1.0
2018-07-06,4.26,5.35,4.2,4.76,1939536,4.26,5.35,4.2,4.76,1939536,0.0,1.0
2018-07-09,3.31,4.21,3.24,4.15,1238705,3.31,4.21,3.24,4.15,1238705,0.0,1.0
2018-07-10,3.88,4.4,3.31,3.32,4277236,3.88,4.4,3.31,3.32,4277236,0.0,1.0
2018-07-11,3.34,3.83,3.18,3.32,1155369,3.34,3.83,3.18,3.32,1155369,0.0,1.0
2018-07-12,3.46,3.58,3.22,3.5,527679,3.46,3.58,3.22,3.5,527679,0.0,1.0
2018-07-13,3.36,3.74,3.3,3.44,587019,3.36,3.74,3.3,3.44,587019,0.0,1.0
2018-07-16,3.2,3.45,3.02,3.4,746022,3.2,3.45,3.02,3.4,746022,0.0,1.0
2018-07-17,3.5,4.65,3.39,3.7,5947563,3.5,4.65,3.39,3.7,5947563,0.0,1.0
2018-07-18,3.2,3.5,3.12,3.47,652353,3.2,3.5,3.12,3.47,652353,0.0,1.0
2018-07-19,3.17,3.4,3.15,3.39,339993,3.17,3.4,3.15,3.39,339993,0.0,1.0
2018-07-20,3.19,3.5,3.12,3.17,508351,3.19,3.5,3.12,3.17,508351,0.0,1.0
2018-07-23,3.02,3.25,3.0,3.25,216638,3.02,3.25,3.0,3.25,216638,0.0,1.0
2018-07-24,2.67,3.14,2.6,3.14,303636,2.67,3.14,2.6,3.14,303636,0.0,1.0
2018-07-25,2.92,3.4,2.52,2.65,2935661,2.92,3.4,2.52,2.65,2935661,0.0,1.0
2018-07-26,2.65,2.82,2.56,2.56,299104,2.65,2.82,2.56,2.56,299104,0.0,1.0
2018-07-27,2.55,2.8,2.52,2.74,150128,2.55,2.8,2.52,2.74,150128,0.0,1.0
2018-07-30,2.58,3.09,2.5,2.55,437348,2.58,3.09,2.5,2.55,437348,0.0,1.0
2018-07-31,2.52,2.75,2.4,2.7,247903,2.52,2.75,2.4,2.7,247903,0.0,1.0
2018-08-01,2.47,2.72,2.43,2.53,214442,2.47,2.72,2.43,2.53,214442,0.0,1.0
2018-08-02,2.63,2.65,2.46,2.47,267731,2.63,2.65,2.46,2.47,267731,0.0,1.0
2018-08-03,2.56,2.67,2.47,2.62,93612,2.56,2.67,2.47,2.62,93612,0.0,1.0
2018-08-06,2.93,3.0,2.55,2.61,654873,2.93,3.0,2.55,2.61,654873,0.0,1.0
2018-08-07,2.65,3.0,2.65,3.0,286808,2.65,3.0,2.65,3.0,286808,0.0,1.0
2018-08-08,2.56,2.7,2.52,2.66,136181,2.56,2.7,2.52,2.66,136181,0.0,1.0
2018-08-09,2.34,2.59,2.16,2.59,230938,2.34,2.59,2.16,2.59,230938,0.0,1.0
2018-08-10,2.4,2.46,2.23,2.4,95264,2.4,2.46,2.23,2.4,95264,0.0,1.0
2018-08-13,2.29,2.48,2.21,2.48,227717,2.29,2.48,2.21,2.48,227717,0.0,1.0
2018-08-14,2.22,2.34,2.16,2.19,83221,2.22,2.34,2.16,2.19,83221,0.0,1.0
2018-08-15,2.07,2.29,2.05,2.22,101699,2.07,2.29,2.05,2.22,101699,0.0,1.0
2018-08-16,2.11,2.24,2.03,2.1,92206,2.11,2.24,2.03,2.1,92206,0.0,1.0
2018-08-17,2.09,2.15,2.06,2.15,85245,2.09,2.15,2.06,2.15,85245,0.0,1.0
2018-08-20,2.12,2.16,2.02,2.11,117878,2.12,2.16,2.02,2.11,117878,0.0,1.0
2018-08-21,2.21,2.37,2.11,2.11,244549,2.21,2.37,2.11,2.11,244549,0.0,1.0
2018-08-22,2.36,2.4,2.19,2.23,427320,2.36,2.4,2.19,2.23,427320,0.0,1.0
2018-08-23,2.17,2.4,2.12,2.35,262945,2.17,2.4,2.12,2.35,262945,0.0,1.0
2018-08-24,2.21,2.35,2.13,2.21,106388,2.21,2.35,2.13,2.21,106388,0.0,1.0
2018-08-27,2.2,2.3,2.2,2.22,55925,2.2,2.3,2.2,2.22,55925,0.0,1.0
2018-08-28,2.13,2.24,2.12,2.22,117018,2.13,2.24,2.12,2.22,117018,0.0,1.0
2018-08-29,2.18,2.24,2.11,2.14,91547,2.18,2.24,2.11,2.14,91547,0.0,1.0
2018-08-30,2.38,2.55,2.18,2.18,649318,2.38,2.55,2.18,2.18,649318,0.0,1.0
2018-08-31,2.28,2.44,2.15,2.38,181719,2.28,2.44,2.15,2.38,181719,0.0,1.0
2018-09-04,2.21,2.3,2.15,2.25,87831,2.21,2.3,2.15,2.25,87831,0.0,1.0
2018-09-05,2.16,2.28,2.11,2.21,137716,2.16,2.28,2.11,2.21,137716,0.0,1.0
2018-09-06,2.13,2.22,2.12,2.17,38225,2.13,2.22,2.12,2.17,38225,0.0,1.0
2018-09-07,1.93,2.15,1.91,2.12,176904,1.93,2.15,1.91,2.12,176904,0.0,1.0
2018-09-10,1.98,2.02,1.91,2.01,29592,1.98,2.02,1.91,2.01,29592,0.0,1.0
2018-09-11,1.96,2.07,1.96,2.0,79788,1.96,2.07,1.96,2.0,79788,0.0,1.0
2018-09-12,2.06,2.12,1.96,2.08,105459,2.06,2.12,1.96,2.08,105459,0.0,1.0
2018-09-13,2.03,2.1,2.01,2.05,50368,2.03,2.1,2.01,2.05,50368,0.0,1.0
2018-09-14,2.06,2.11,2.02,2.02,38919,2.06,2.11,2.02,2.02,38919,0.0,1.0
2018-09-17,2.0,2.35,1.95,2.14,223018,2.0,2.35,1.95,2.14,223018,0.0,1.0
2018-09-18,2.07,2.09,1.98,2.05,48735,2.07,2.09,1.98,2.05,48735,0.0,1.0
2018-09-19,2.02,2.09,2.01,2.03,48918,2.02,2.09,2.01,2.03,48918,0.0,1.0
2018-09-20,2.05,2.12,2.01,2.01,55959,2.05,2.12,2.01,2.01,55959,0.0,1.0
2018-09-21,1.98,2.07,1.96,2.05,51113,1.98,2.07,1.96,2.05,51113,0.0,1.0
2018-09-24,3.39,4.44,1.95,2.0,10300800,3.39,4.44,1.95,2.0,10300800,0.0,1.0
2018-09-25,2.47,3.58,2.33,3.14,3133100,2.47,3.58,2.33,3.14,3133100,0.0,1.0
2018-09-26,2.16,2.56,2.16,2.41,428733,2.16,2.56,2.16,2.41,428733,0.0,1.0
2018-09-27,2.72,2.95,2.3,2.3,1981986,2.72,2.95,2.3,2.3,1981986,0.0,1.0
2018-09-28,2.37,3.2,2.32,2.67,1809848,2.37,3.2,2.32,2.67,1809848,0.0,1.0
2018-10-01,2.82,2.86,2.45,2.6,803271,2.82,2.86,2.45,2.6,803271,0.0,1.0
2018-10-02,2.53,2.96,2.51,2.85,425026,2.53,2.96,2.51,2.85,425026,0.0,1.0
2018-10-03,2.58,2.71,2.4,2.53,588853,2.58,2.71,2.4,2.53,588853,0.0,1.0
2018-10-04,2.47,2.85,2.43,2.85,257024,2.47,2.85,2.43,2.85,257024,0.0,1.0
2018-10-05,2.41,2.48,2.4,2.46,142247,2.41,2.48,2.4,2.46,142247,0.0,1.0
2018-10-08,2.22,2.45,2.15,2.45,199806,2.22,2.45,2.15,2.45,199806,0.0,1.0
2018-10-09,2.4,2.58,2.2,2.2,339462,2.4,2.58,2.2,2.2,339462,0.0,1.0
2018-10-10,2.17,2.4,2.15,2.38,118685,2.17,2.4,2.15,2.38,118685,0.0,1.0
2018-10-11,2.12,2.23,2.01,2.21,110960,2.12,2.23,2.01,2.21,110960,0.0,1.0
2018-10-12,2.2,2.26,2.1,2.15,29337,2.2,2.26,2.1,2.15,29337,0.0,1.0
2018-10-15,2.1,2.23,2.05,2.23,45712,2.1,2.23,2.05,2.23,45712,0.0,1.0
2018-10-16,2.29,2.29,2.14,2.17,101291,2.29,2.29,2.14,2.17,101291,0.0,1.0
2018-10-17,2.2,2.25,2.15,2.18,52868,2.2,2.25,2.15,2.18,52868,0.0,1.0
2018-10-18,2.21,2.4,2.12,2.22,246427,2.21,2.4,2.12,2.22,246427,0.0,1.0
2018-10-19,2.14,2.24,2.11,2.21,62434,2.14,2.24,2.11,2.21,62434,0.0,1.0
2018-10-22,2.71,2.87,2.02,2.12,900750,2.71,2.87,2.02,2.12,900750,0.0,1.0
2018-10-23,2.44,2.64,2.24,2.32,525538,2.44,2.64,2.24,2.32,525538,0.0,1.0
2018-10-24,2.24,2.64,2.19,2.64,199943,2.24,2.64,2.19,2.64,199943,0.0,1.0
2018-10-25,2.13,2.45,2.13,2.27,150371,2.13,2.45,2.13,2.27,150371,0.0,1.0
2018-10-26,2.23,2.25,2.03,2.11,75846,2.23,2.25,2.03,2.11,75846,0.0,1.0
2018-10-29,2.09,2.24,2.0,2.23,84356,2.09,2.24,2.0,2.23,84356,0.0,1.0
2018-10-30,2.08,2.24,2.08,2.24,51504,2.08,2.24,2.08,2.24,51504,0.0,1.0
2018-10-31,2.17,2.53,2.08,2.1,550647,2.17,2.53,2.08,2.1,550647,0.0,1.0
2018-11-01,2.16,2.29,2.13,2.17,101505,2.16,2.29,2.13,2.17,101505,0.0,1.0
2018-11-02,2.12,2.22,2.08,2.08,43628,2.12,2.22,2.08,2.08,43628,0.0,1.0
2018-11-05,2.23,2.48,2.16,2.17,150846,2.23,2.48,2.16,2.17,150846,0.0,1.0
2018-11-06,2.34,2.45,2.25,2.28,179635,2.34,2.45,2.25,2.28,179635,0.0,1.0
2018-11-07,2.29,2.77,2.24,2.43,935073,2.29,2.77,2.24,2.43,935073,0.0,1.0
2018-11-08,2.26,2.32,2.16,2.27,93450,2.26,2.32,2.16,2.27,93450,0.0,1.0
2018-11-09,2.2,2.29,2.18,2.2,59711,2.2,2.29,2.18,2.2,59711,0.0,1.0
2018-11-12,2.17,2.28,2.11,2.21,44065,2.17,2.28,2.11,2.21,44065,0.0,1.0
2018-11-13,2.13,2.21,2.11,2.16,64330,2.13,2.21,2.11,2.16,64330,0.0,1.0
2018-11-14,2.2,2.74,2.15,2.18,1687285,2.2,2.74,2.15,2.18,1687285,0.0,1.0
2018-11-15,2.23,2.29,2.15,2.2,124200,2.23,2.29,2.15,2.2,124200,0.0,1.0
2018-11-16,2.23,2.28,2.16,2.26,97418,2.23,2.28,2.16,2.26,97418,0.0,1.0
2018-11-19,2.21,2.3,2.16,2.18,105564,2.21,2.3,2.16,2.18,105564,0.0,1.0
2018-11-20,2.23,2.3,2.17,2.18,64676,2.23,2.3,2.17,2.18,64676,0.0,1.0
2018-11-21,2.28,2.38,2.25,2.27,121625,2.28,2.38,2.25,2.27,121625,0.0,1.0
2018-11-23,2.22,2.326,2.22,2.24,28399,2.22,2.326,2.22,2.24,28399,0.0,1.0
2018-11-26,2.35,2.4,2.21,2.25,159627,2.35,2.4,2.21,2.25,159627,0.0,1.0
2018-11-27,2.21,2.46,2.17,2.45,178058,2.21,2.46,2.17,2.45,178058,0.0,1.0
2018-11-28,2.26,2.28,2.19,2.19,43114,2.26,2.28,2.19,2.19,43114,0.0,1.0
2018-11-29,2.26,2.34,2.26,2.27,23583,2.26,2.34,2.26,2.27,23583,0.0,1.0
2018-11-30,2.2,2.31,2.2,2.22,46119,2.2,2.31,2.2,2.22,46119,0.0,1.0
2018-12-03,2.26,2.33,2.2,2.22,143562,2.26,2.33,2.2,2.22,143562,0.0,1.0
2018-12-04,2.24,2.42,2.22,2.28,260580,2.24,2.42,2.22,2.28,260580,0.0,1.0
2018-12-06,2.19,2.4,2.18,2.23,346562,2.19,2.4,2.18,2.23,346562,0.0,1.0
2018-12-07,2.18,2.36,2.18,2.26,191193,2.18,2.36,2.18,2.26,191193,0.0,1.0
2018-12-10,2.16,2.25,2.16,2.18,100806,2.16,2.25,2.16,2.18,100806,0.0,1.0
2018-12-11,2.16,2.21,2.14,2.21,37583,2.16,2.21,2.14,2.21,37583,0.0,1.0
2018-12-12,2.18,2.29,2.17,2.19,76590,2.18,2.29,2.17,2.19,76590,0.0,1.0
2018-12-13,2.17,2.25,2.15,2.22,74589,2.17,2.25,2.15,2.22,74589,0.0,1.0
2018-12-14,1.89,2.2,1.79,2.18,189781,1.89,2.2,1.79,2.18,189781,0.0,1.0
2018-12-17,1.71,1.89,1.7,1.89,68774,1.71,1.89,1.7,1.89,68774,0.0,1.0
2018-12-18,1.69,1.8,1.66,1.73,21704,1.69,1.8,1.66,1.73,21704,0.0,1.0
2018-12-19,1.77,1.8,1.68,1.7999,52474,1.77,1.8,1.68,1.7999,52474,0.0,1.0
2018-12-20,1.61,1.78,1.56,1.78,49546,1.61,1.78,1.56,1.78,49546,0.0,1.0
2018-12-21,1.4,1.67,1.4,1.67,64418,1.4,1.67,1.4,1.67,64418,0.0,1.0
2018-12-24,1.4,1.46,1.36,1.36,42605,1.4,1.46,1.36,1.36,42605,0.0,1.0
2018-12-26,1.54,1.68,1.41,1.44,151404,1.54,1.68,1.41,1.44,151404,0.0,1.0
2018-12-27,1.47,1.56,1.47,1.52,30511,1.47,1.56,1.47,1.52,30511,0.0,1.0
2018-12-28,1.39,1.5,1.36,1.48,59929,1.39,1.5,1.36,1.48,59929,0.0,1.0
2018-12-31,1.4,1.4615,1.36,1.44,44955,1.4,1.4615,1.36,1.44,44955,0.0,1.0
2019-01-02,1.49,1.54,1.3801,1.43,56694,1.49,1.54,1.3801,1.43,56694,0.0,1.0
2019-01-03,1.5,1.5,1.43,1.5,49430,1.5,1.5,1.43,1.5,49430,0.0,1.0
2019-01-04,1.59,1.69,1.5,1.52,125808,1.59,1.69,1.5,1.52,125808,0.0,1.0
2019-01-07,1.66,1.77,1.61,1.67,56655,1.66,1.77,1.61,1.67,56655,0.0,1.0
2019-01-08,1.7,1.82,1.69,1.82,16834,1.7,1.82,1.69,1.82,16834,0.0,1.0
2019-01-09,1.93,2.2,1.75,1.82,839045,1.93,2.2,1.75,1.82,839045,0.0,1.0
2019-01-10,1.87,2.05,1.72,1.88,277265,1.87,2.05,1.72,1.88,277265,0.0,1.0
2019-01-11,1.84,1.96,1.75,1.85,181978,1.84,1.96,1.75,1.85,181978,0.0,1.0
2019-01-14,1.89,2.09,1.86,1.88,354559,1.89,2.09,1.86,1.88,354559,0.0,1.0
2019-01-15,1.87,1.98,1.8,1.9,61999,1.87,1.98,1.8,1.9,61999,0.0,1.0
2019-01-16,1.82,1.92,1.82,1.85,28121,1.82,1.92,1.82,1.85,28121,0.0,1.0
2019-01-17,1.9,1.99,1.83,1.88,326061,1.9,1.99,1.83,1.88,326061,0.0,1.0
2019-01-18,1.9,2.03,1.86,1.96,88135,1.9,2.03,1.86,1.96,88135,0.0,1.0
2019-01-22,1.8696,1.89,1.83,1.8693,45486,1.8696,1.89,1.83,1.8693,45486,0.0,1.0
2019-01-23,1.75,1.9,1.66,1.88,58373,1.75,1.9,1.66,1.88,58373,0.0,1.0
2019-01-24,1.73,1.8,1.72,1.72,16098,1.73,1.8,1.72,1.72,16098,0.0,1.0
2019-01-25,1.72,1.77,1.7,1.75,20789,1.72,1.77,1.7,1.75,20789,0.0,1.0
2019-01-28,1.67,1.76,1.67,1.7,22254,1.67,1.76,1.67,1.7,22254,0.0,1.0
2019-01-29,1.69,1.75,1.61,1.69,52061,1.69,1.75,1.61,1.69,52061,0.0,1.0
2019-01-30,1.76,1.85,1.65,1.7,149016,1.76,1.85,1.65,1.7,149016,0.0,1.0
2019-01-31,1.8,1.88,1.72,1.83,153128,1.8,1.88,1.72,1.83,153128,0.0,1.0
2019-02-01,1.75,1.85,1.73,1.78,54452,1.75,1.85,1.73,1.78,54452,0.0,1.0
2019-02-04,1.8,1.8,1.72,1.75,19458,1.8,1.8,1.72,1.75,19458,0.0,1.0
2019-02-05,1.7,1.77,1.69,1.77,30784,1.7,1.77,1.69,1.77,30784,0.0,1.0
2019-02-06,1.8,1.81,1.71,1.72,112804,1.8,1.81,1.71,1.72,112804,0.0,1.0
2019-02-07,1.72,1.81,1.71,1.8,31183,1.72,1.81,1.71,1.8,31183,0.0,1.0
2019-02-08,1.74,1.76,1.68,1.73,23706,1.74,1.76,1.68,1.73,23706,0.0,1.0
2019-02-11,1.73,1.79,1.68,1.79,17893,1.73,1.79,1.68,1.79,17893,0.0,1.0
2019-02-12,1.75,1.9,1.73,1.76,141092,1.75,1.9,1.73,1.76,141092,0.0,1.0
2019-02-13,1.73,1.85,1.71,1.71,49536,1.73,1.85,1.71,1.71,49536,0.0,1.0
2019-02-14,1.73,1.82,1.72,1.73,88841,1.73,1.82,1.72,1.73,88841,0.0,1.0
2019-02-15,1.75,2.01,1.75,1.94,745439,1.75,2.01,1.75,1.94,745439,0.0,1.0
2019-02-19,1.77,1.855,1.75,1.76,110774,1.77,1.855,1.75,1.76,110774,0.0,1.0
2019-02-20,1.76,1.83,1.75,1.78,96183,1.76,1.83,1.75,1.78,96183,0.0,1.0
2019-02-21,1.75,1.81,1.73,1.7581,65088,1.75,1.81,1.73,1.7581,65088,0.0,1.0
2019-02-22,1.78,1.94,1.765,1.86,264887,1.78,1.94,1.765,1.86,264887,0.0,1.0
2019-02-25,1.81,1.9,1.8,1.9,73036,1.81,1.9,1.8,1.9,73036,0.0,1.0
2019-02-26,1.83,1.88,1.78,1.88,88089,1.83,1.88,1.78,1.88,88089,0.0,1.0
2019-02-27,1.82,1.92,1.8,1.83,109343,1.82,1.92,1.8,1.83,109343,0.0,1.0
2019-02-28,1.82,1.89,1.8,1.85,38462,1.82,1.89,1.8,1.85,38462,0.0,1.0
2019-03-01,1.88,1.96,1.83,1.84,159509,1.88,1.96,1.83,1.84,159509,0.0,1.0
2019-03-04,1.94,2.14,1.83,1.91,402227,1.94,2.14,1.83,1.91,402227,0.0,1.0
2019-03-05,1.98,2.05,1.91,1.92,168783,1.98,2.05,1.91,1.92,168783,0.0,1.0
2019-03-06,2.03,2.08,1.93,2.07,70668,2.03,2.08,1.93,2.07,70668,0.0,1.0
2019-03-07,2.02,2.13,1.94,2.0,146827,2.02,2.13,1.94,2.0,146827,0.0,1.0
2019-03-08,1.9542,2.1105,1.9286,2.1,148291,1.9542,2.1105,1.9286,2.1,148291,0.0,1.0
2019-03-11,2.05,2.24,1.94,2.11,305461,2.05,2.24,1.94,2.11,305461,0.0,1.0
2019-03-12,2.07,2.16,1.97,2.07,203888,2.07,2.16,1.97,2.07,203888,0.0,1.0
2019-03-13,2.07,2.14,2.0,2.08,156203,2.07,2.14,2.0,2.08,156203,0.0,1.0
2019-03-14,2.03,2.12,2.03,2.07,52198,2.03,2.12,2.03,2.07,52198,0.0,1.0
2019-03-15,1.99,2.135,1.95,2.11,50121,1.99,2.135,1.95,2.11,50121,0.0,1.0
2019-03-18,1.98,2.04,1.97,1.99,42769,1.98,2.04,1.97,1.99,42769,0.0,1.0
2019-03-19,1.96,2.02,1.94,1.9901,53642,1.96,2.02,1.94,1.9901,53642,0.0,1.0
2019-03-20,1.91,1.96,1.9,1.95,30737,1.91,1.96,1.9,1.95,30737,0.0,1.0
2019-03-21,1.88,2.09,1.85,1.96,70205,1.88,2.09,1.85,1.96,70205,0.0,1.0
2019-03-22,1.85,1.93,1.85,1.85,38303,1.85,1.93,1.85,1.85,38303,0.0,1.0
2019-03-25,1.87,1.97,1.85,1.85,150487,1.87,1.97,1.85,1.85,150487,0.0,1.0
2019-03-26,1.85,1.97,1.85,1.88,165819,1.85,1.97,1.85,1.88,165819,0.0,1.0
2019-03-27,1.83,1.93,1.76,1.86,86176,1.83,1.93,1.76,1.86,86176,0.0,1.0
2019-03-28,1.81,1.88,1.78,1.83,84089,1.81,1.88,1.78,1.83,84089,0.0,1.0
2019-03-29,2.24,3.7,1.81,1.83,18385544,2.24,3.7,1.81,1.83,18385544,0.0,1.0
2019-04-01,2.15,2.45,1.91,2.07,1342858,2.15,2.45,1.91,2.07,1342858,0.0,1.0
2019-04-02,2.06,2.15,1.95,2.11,282860,2.06,2.15,1.95,2.11,282860,0.0,1.0
2019-04-03,2.11,2.16,1.98,2.05,370821,2.11,2.16,1.98,2.05,370821,0.0,1.0
2019-04-04,2.15,2.18,2.05,2.15,124114,2.15,2.18,2.05,2.15,124114,0.0,1.0
2019-04-05,2.31,2.38,2.18,2.2,338231,2.31,2.38,2.18,2.2,338231,0.0,1.0
2019-04-08,2.38,2.68,2.3,2.5,550906,2.38,2.68,2.3,2.5,550906,0.0,1.0
2019-04-09,2.39,2.57,2.35,2.56,224825,2.39,2.57,2.35,2.56,224825,0.0,1.0
2019-04-10,2.39,2.48,2.3,2.43,175233,2.39,2.48,2.3,2.43,175233,0.0,1.0
2019-04-11,2.35,2.44,2.31,2.32,66419,2.35,2.44,2.31,2.32,66419,0.0,1.0
2019-04-12,2.32,2.5,2.3,2.39,121060,2.32,2.5,2.3,2.39,121060,0.0,1.0
2019-04-15,2.25,2.4,2.21,2.4,64212,2.25,2.4,2.21,2.4,64212,0.0,1.0
2019-04-16,2.12,2.36,2.08,2.24,408701,2.12,2.36,2.08,2.24,408701,0.0,1.0
2019-04-17,2.08,2.18,2.08,2.11,61491,2.08,2.18,2.08,2.11,61491,0.0,1.0
2019-04-18,2.1,2.15,1.93,2.07,89535,2.1,2.15,1.93,2.07,89535,0.0,1.0
2019-04-22,2.21,2.38,2.11,2.11,371772,2.21,2.38,2.11,2.11,371772,0.0,1.0
2019-04-23,2.23,2.53,2.16,2.32,838602,2.23,2.53,2.16,2.32,838602,0.0,1.0
2019-04-24,2.16,2.22,2.14,2.22,84162,2.16,2.22,2.14,2.22,84162,0.0,1.0
2019-04-25,2.14,2.24,2.1,2.15,149720,2.14,2.24,2.1,2.15,149720,0.0,1.0
2019-04-26,2.14,2.18,2.08,2.14,84069,2.14,2.18,2.08,2.14,84069,0.0,1.0
2019-04-29,2.14,2.26,2.12,2.12,64421,2.14,2.26,2.12,2.12,64421,0.0,1.0
2019-04-30,2.09,2.16,2.09,2.14,47281,2.09,2.16,2.09,2.14,47281,0.0,1.0
2019-05-01,2.09,2.17,2.05,2.09,121680,2.09,2.17,2.05,2.09,121680,0.0,1.0
2019-05-02,2.08,2.14,2.03,2.05,74492,2.08,2.14,2.03,2.05,74492,0.0,1.0
2019-05-03,2.1,2.12,2.06,2.08,60763,2.1,2.12,2.06,2.08,60763,0.0,1.0
2019-05-06,2.0,2.05,1.85,2.03,140059,2.0,2.05,1.85,2.03,140059,0.0,1.0
2019-05-07,1.97,2.04,1.95,2.02,46499,1.97,2.04,1.95,2.02,46499,0.0,1.0
2019-05-08,2.01,2.03,1.96,1.97,36453,2.01,2.03,1.96,1.97,36453,0.0,1.0
2019-05-09,1.92,1.99,1.92,1.99,43106,1.92,1.99,1.92,1.99,43106,0.0,1.0
2019-05-10,1.95,2.01,1.92,2.01,18678,1.95,2.01,1.92,2.01,18678,0.0,1.0
2019-05-13,1.88,1.98,1.88,1.88,44541,1.88,1.98,1.88,1.88,44541,0.0,1.0
2019-05-14,1.92,2.1,1.91,1.92,151480,1.92,2.1,1.91,1.92,151480,0.0,1.0
2019-05-15,1.95,2.2,1.94,1.99,434210,1.95,2.2,1.94,1.99,434210,0.0,1.0
2019-05-16,1.98,2.06,1.97,2.04,64677,1.98,2.06,1.97,2.04,64677,0.0,1.0
2019-05-17,1.97,2.12,1.96,1.96,93625,1.97,2.12,1.96,1.96,93625,0.0,1.0
2019-05-20,1.94,2.02,1.94,1.97,44034,1.94,2.02,1.94,1.97,44034,0.0,1.0
2019-05-21,1.92,2.08,1.91,1.96,108337,1.92,2.08,1.91,1.96,108337,0.0,1.0
2019-05-22,1.93,1.96,1.9,1.94,24671,1.93,1.96,1.9,1.94,24671,0.0,1.0
2019-05-23,1.85,1.99,1.84,1.91,51421,1.85,1.99,1.84,1.91,51421,0.0,1.0
2019-05-24,1.89,1.91,1.85,1.86,11328,1.89,1.91,1.85,1.86,11328,0.0,1.0
2019-05-28,1.9,1.97,1.87,1.87,50410,1.9,1.97,1.87,1.87,50410,0.0,1.0
2019-05-29,1.87,1.92,1.86,1.86,62528,1.87,1.92,1.86,1.86,62528,0.0,1.0
2019-05-30,1.91,1.95,1.87,1.87,23321,1.91,1.95,1.87,1.87,23321,0.0,1.0
2019-05-31,1.75,1.92,1.72,1.9,70570,1.75,1.92,1.72,1.9,70570,0.0,1.0
2019-06-03,1.76,1.87,1.74,1.75,9290,1.76,1.87,1.74,1.75,9290,0.0,1.0
2019-06-04,1.7699,1.83,1.76,1.78,20329,1.7699,1.83,1.76,1.78,20329,0.0,1.0
2019-06-05,1.69,1.81,1.69,1.77,25289,1.69,1.81,1.69,1.77,25289,0.0,1.0
2019-06-06,1.66,1.7,1.6,1.69,17428,1.66,1.7,1.6,1.69,17428,0.0,1.0
2019-06-07,1.64,1.7,1.62,1.69,23091,1.64,1.7,1.62,1.69,23091,0.0,1.0
2019-06-10,1.67,1.745,1.58,1.64,23347,1.67,1.745,1.58,1.64,23347,0.0,1.0
2019-06-11,1.67,1.69,1.66,1.69,5989,1.67,1.69,1.66,1.69,5989,0.0,1.0
2019-06-12,1.7,1.79,1.65,1.71,124813,1.7,1.79,1.65,1.71,124813,0.0,1.0
2019-06-13,1.75,1.83,1.72,1.72,34577,1.75,1.83,1.72,1.72,34577,0.0,1.0
2019-06-14,1.73,1.7991,1.73,1.7601,9810,1.73,1.7991,1.73,1.7601,9810,0.0,1.0
2019-06-17,1.68,1.77,1.66,1.72,13281,1.68,1.77,1.66,1.72,13281,0.0,1.0
2019-06-18,1.69,1.8,1.65,1.8,15057,1.69,1.8,1.65,1.8,15057,0.0,1.0
2019-06-19,1.69,1.7636,1.65,1.69,16490,1.69,1.7636,1.65,1.69,16490,0.0,1.0
2019-06-20,1.74,1.89,1.7,1.85,43963,1.74,1.89,1.7,1.85,43963,0.0,1.0
2019-06-21,1.79,1.9,1.74,1.9,20616,1.79,1.9,1.74,1.9,20616,0.0,1.0
2019-06-24,1.84,1.87,1.78,1.8,19493,1.84,1.87,1.78,1.8,19493,0.0,1.0
2019-06-25,1.86,1.96,1.82,1.96,11152,1.86,1.96,1.82,1.96,11152,0.0,1.0
2019-06-26,1.8,1.86,1.8,1.81,31266,1.8,1.86,1.8,1.81,31266,0.0,1.0
2019-06-27,1.85,1.9,1.82,1.82,57074,1.85,1.9,1.82,1.82,57074,0.0,1.0
2019-06-28,1.84,1.88,1.82,1.86,24745,1.84,1.88,1.82,1.86,24745,0.0,1.0
2019-07-01,1.88,1.98,1.82,1.98,31653,1.88,1.98,1.82,1.98,31653,0.0,1.0
2019-07-02,1.82,1.9,1.81,1.85,25349,1.82,1.9,1.81,1.85,25349,0.0,1.0
2019-07-03,1.87,1.89,1.8,1.89,42126,1.87,1.89,1.8,1.89,42126,0.0,1.0
2019-07-05,1.8,1.85,1.78,1.85,8708,1.8,1.85,1.78,1.85,8708,0.0,1.0
2019-07-08,1.85,1.85,1.77,1.79,13173,1.85,1.85,1.77,1.79,13173,0.0,1.0
2019-07-09,1.84,1.97,1.76,1.84,154678,1.84,1.97,1.76,1.84,154678,0.0,1.0
2019-07-10,1.88,1.92,1.81,1.81,144601,1.88,1.92,1.81,1.81,144601,0.0,1.0
2019-07-11,1.85,1.89,1.8,1.85,67840,1.85,1.89,1.8,1.85,67840,0.0,1.0
2019-07-12,1.84,1.89,1.79,1.84,55063,1.84,1.89,1.79,1.84,55063,0.0,1.0
2019-07-15,1.8,1.84,1.8,1.83,14787,1.8,1.84,1.8,1.83,14787,0.0,1.0
2019-07-16,1.82,1.89,1.76,1.89,27257,1.82,1.89,1.76,1.89,27257,0.0,1.0
2019-07-17,1.77,1.87,1.77,1.77,31339,1.77,1.87,1.77,1.77,31339,0.0,1.0
2019-07-18,1.77,1.84,1.76,1.77,21565,1.77,1.84,1.76,1.77,21565,0.0,1.0
2019-07-19,1.75,1.84,1.75,1.84,7991,1.75,1.84,1.75,1.84,7991,0.0,1.0
2019-07-22,1.71,1.79,1.7,1.75,14577,1.71,1.79,1.7,1.75,14577,0.0,1.0
2019-07-23,1.74,1.8,1.71,1.71,23251,1.74,1.8,1.71,1.71,23251,0.0,1.0
2019-07-24,1.71,1.83,1.7,1.82,14135,1.71,1.83,1.7,1.82,14135,0.0,1.0
2019-07-25,1.73,1.79,1.72,1.79,9092,1.73,1.79,1.72,1.79,9092,0.0,1.0
2019-07-26,1.71,1.74,1.71,1.74,13521,1.71,1.74,1.71,1.74,13521,0.0,1.0
2019-07-29,1.66,1.75,1.64,1.64,60040,1.66,1.75,1.64,1.64,60040,0.0,1.0
2019-07-30,1.7,1.73,1.63,1.65,37562,1.7,1.73,1.63,1.65,37562,0.0,1.0
2019-07-31,1.76,1.78,1.68,1.74,33615,1.76,1.78,1.68,1.74,33615,0.0,1.0
2019-08-01,1.75,1.79,1.72,1.72,16426,1.75,1.79,1.72,1.72,16426,0.0,1.0
2019-08-02,1.66,1.79,1.66,1.76,43595,1.66,1.79,1.66,1.76,43595,0.0,1.0
2019-08-05,1.68,1.79,1.67,1.79,13788,1.68,1.79,1.67,1.79,13788,0.0,1.0
2019-08-06,1.62,1.75,1.61,1.74,10500,1.62,1.75,1.61,1.74,10500,0.0,1.0
2019-08-07,1.53,1.65,1.51,1.65,33673,1.53,1.65,1.51,1.65,33673,0.0,1.0
2019-08-08,1.53,1.6,1.53,1.55,8152,1.53,1.6,1.53,1.55,8152,0.0,1.0
2019-08-09,1.41,1.62,1.39,1.62,71774,1.41,1.62,1.39,1.62,71774,0.0,1.0
2019-08-12,1.47,1.5,1.41,1.47,12648,1.47,1.5,1.41,1.47,12648,0.0,1.0
2019-08-13,1.55,1.67,1.45,1.59,161159,1.55,1.67,1.45,1.59,161159,0.0,1.0
2019-08-14,1.5,1.52,1.41,1.48,30351,1.5,1.52,1.41,1.48,30351,0.0,1.0
2019-08-15,1.41,1.51,1.41,1.49,34288,1.41,1.51,1.41,1.49,34288,0.0,1.0
2019-08-16,1.4381,1.4599,1.4074,1.4074,7329,1.4381,1.4599,1.4074,1.4074,7329,0.0,1.0
2019-08-19,1.6,2.0,1.45,1.46,706258,1.6,2.0,1.45,1.46,706258,0.0,1.0
2019-08-20,1.51,1.63,1.48,1.58,113364,1.51,1.63,1.48,1.58,113364,0.0,1.0
2019-08-21,1.53,1.55,1.51,1.51,23659,1.53,1.55,1.51,1.51,23659,0.0,1.0
2019-08-22,1.54,1.61,1.53,1.53,44344,1.54,1.61,1.53,1.53,44344,0.0,1.0
2019-08-23,1.48,1.56,1.47,1.52,35143,1.48,1.56,1.47,1.52,35143,0.0,1.0
2019-08-26,1.52,1.65,1.47,1.56,111599,1.52,1.65,1.47,1.56,111599,0.0,1.0
2019-08-27,1.47,1.55,1.46,1.51,48071,1.47,1.55,1.46,1.51,48071,0.0,1.0
2019-08-28,1.5,1.54,1.45,1.54,22792,1.5,1.54,1.45,1.54,22792,0.0,1.0
2019-08-29,1.51,1.51,1.45,1.5,26318,1.51,1.51,1.45,1.5,26318,0.0,1.0
2019-08-30,1.54,1.54,1.45,1.45,9569,1.54,1.54,1.45,1.45,9569,0.0,1.0
2019-09-03,1.52,1.55,1.48,1.55,13125,1.52,1.55,1.48,1.55,13125,0.0,1.0
2019-09-04,1.45,1.54,1.45,1.47,18777,1.45,1.54,1.45,1.47,18777,0.0,1.0
2019-09-05,1.54,1.6,1.46,1.49,203533,1.54,1.6,1.46,1.49,203533,0.0,1.0
2019-09-06,1.51,1.56,1.47,1.56,49543,1.51,1.56,1.47,1.56,49543,0.0,1.0
2019-09-09,1.49,1.54,1.46,1.46,33653,1.49,1.54,1.46,1.46,33653,0.0,1.0
2019-09-10,1.57,1.63,1.51,1.52,31978,1.57,1.63,1.51,1.52,31978,0.0,1.0
2019-09-11,1.61,1.7,1.52,1.57,143224,1.61,1.7,1.52,1.57,143224,0.0,1.0
2019-09-12,1.59,1.63,1.53,1.59,24056,1.59,1.63,1.53,1.59,24056,0.0,1.0
2019-09-13,1.56,1.62,1.53,1.55,20486,1.56,1.62,1.53,1.55,20486,0.0,1.0
2019-09-16,2.51,2.63,1.95,2.24,2309727,2.51,2.63,1.95,2.24,2309727,0.0,1.0
2019-09-17,1.84,2.4,1.83,2.35,755765,1.84,2.4,1.83,2.35,755765,0.0,1.0
2019-09-18,1.7,1.85,1.7,1.78,107890,1.7,1.85,1.7,1.78,107890,0.0,1.0
2019-09-19,1.76,1.83,1.72,1.76,84321,1.76,1.83,1.72,1.76,84321,0.0,1.0
2019-09-20,1.73,1.79,1.7,1.76,29454,1.73,1.79,1.7,1.76,29454,0.0,1.0
2019-09-23,1.83,1.96,1.69,1.77,220048,1.83,1.96,1.69,1.77,220048,0.0,1.0
2019-09-24,1.73,1.79,1.71,1.77,61482,1.73,1.79,1.71,1.77,61482,0.0,1.0
2019-09-25,1.72,1.88,1.69,1.73,100305,1.72,1.88,1.69,1.73,100305,0.0,1.0
2019-09-26,1.74,1.79,1.7,1.76,34165,1.74,1.79,1.7,1.76,34165,0.0,1.0
2019-09-27,1.7,1.82,1.7,1.7,79254,1.7,1.82,1.7,1.7,79254,0.0,1.0
2019-09-30,1.65,1.7,1.65,1.7,29229,1.65,1.7,1.65,1.7,29229,0.0,1.0
2019-10-01,1.52,1.76,1.52,1.66,161949,1.52,1.76,1.52,1.66,161949,0.0,1.0
2019-10-02,1.56,1.6,1.5,1.51,59144,1.56,1.6,1.5,1.51,59144,0.0,1.0
2019-10-03,1.55,1.58,1.5,1.5,11598,1.55,1.58,1.5,1.5,11598,0.0,1.0
2019-10-04,1.5,1.5788,1.5,1.55,12034,1.5,1.5788,1.5,1.55,12034,0.0,1.0
2019-10-07,1.5,1.55,1.5,1.53,14876,1.5,1.55,1.5,1.53,14876,0.0,1.0
2019-10-08,1.48,1.55,1.46,1.5,15404,1.48,1.55,1.46,1.5,15404,0.0,1.0
2019-10-09,1.5,1.52,1.49,1.52,9409,1.5,1.52,1.49,1.52,9409,0.0,1.0
2019-10-10,1.42,1.5,1.42,1.49,22387,1.42,1.5,1.42,1.49,22387,0.0,1.0
2019-10-11,1.52,1.62,1.45,1.45,153380,1.52,1.62,1.45,1.45,153380,0.0,1.0
2019-10-14,1.75,1.95,1.49,1.53,595731,1.75,1.95,1.49,1.53,595731,0.0,1.0
2019-10-15,1.58,1.88,1.56,1.84,170575,1.58,1.88,1.56,1.84,170575,0.0,1.0
2019-10-16,1.55,1.64,1.51,1.57,96093,1.55,1.64,1.51,1.57,96093,0.0,1.0
2019-10-17,1.54,1.59,1.51,1.57,53864,1.54,1.59,1.51,1.57,53864,0.0,1.0
2019-10-18,1.52,1.59,1.52,1.53,10520,1.52,1.59,1.52,1.53,10520,0.0,1.0
2019-10-21,1.5,1.55,1.5,1.52,20708,1.5,1.55,1.5,1.52,20708,0.0,1.0
2019-10-22,1.45,1.6,1.43,1.54,244954,1.45,1.6,1.43,1.54,244954,0.0,1.0
2019-10-23,1.56,1.67,1.43,1.45,375790,1.56,1.67,1.43,1.45,375790,0.0,1.0
2019-10-24,1.52,1.63,1.51,1.63,87201,1.52,1.63,1.51,1.63,87201,0.0,1.0
2019-10-25,1.48,1.52,1.45,1.5,120476,1.48,1.52,1.45,1.5,120476,0.0,1.0
2019-10-28,1.47,1.51,1.45,1.48,26263,1.47,1.51,1.45,1.48,26263,0.0,1.0
2019-10-29,1.48,1.54,1.46,1.46,98488,1.48,1.54,1.46,1.46,98488,0.0,1.0
2019-10-30,1.49,1.5,1.44,1.48,47555,1.49,1.5,1.44,1.48,47555,0.0,1.0
2019-10-31,1.49,1.52,1.45,1.45,25641,1.49,1.52,1.45,1.45,25641,0.0,1.0
2019-11-01,1.49,1.55,1.46,1.49,57343,1.49,1.55,1.46,1.49,57343,0.0,1.0
2019-11-04,1.53,1.65,1.5,1.55,220977,1.53,1.65,1.5,1.55,220977,0.0,1.0
2019-11-05,1.5,1.53,1.42,1.53,90603,1.5,1.53,1.42,1.53,90603,0.0,1.0
2019-11-06,1.46,1.49,1.46,1.47,38856,1.46,1.49,1.46,1.47,38856,0.0,1.0
2019-11-07,1.45,1.52,1.45,1.52,44449,1.45,1.52,1.45,1.52,44449,0.0,1.0
2019-11-08,1.46,1.49,1.43,1.43,10377,1.46,1.49,1.43,1.43,10377,0.0,1.0
2019-11-11,1.47,1.48,1.45,1.46,18949,1.47,1.48,1.45,1.46,18949,0.0,1.0
2019-11-12,1.45,1.5,1.43,1.47,62575,1.45,1.5,1.43,1.47,62575,0.0,1.0
2019-11-13,1.46,1.47,1.44,1.47,21119,1.46,1.47,1.44,1.47,21119,0.0,1.0
2019-11-14,1.43,1.48,1.43,1.43,55218,1.43,1.48,1.43,1.43,55218,0.0,1.0
2019-11-15,1.37,1.43,1.32,1.42,107254,1.37,1.43,1.32,1.42,107254,0.0,1.0
2019-11-18,1.39,1.4,1.35,1.38,14158,1.39,1.4,1.35,1.38,14158,0.0,1.0
2019-11-19,1.37,1.44,1.36,1.43,28076,1.37,1.44,1.36,1.43,28076,0.0,1.0
2019-11-20,1.38,1.41,1.38,1.38,9571,1.38,1.41,1.38,1.38,9571,0.0,1.0
2019-11-21,1.41,1.49,1.36,1.36,175150,1.41,1.49,1.36,1.36,175150,0.0,1.0
2019-11-22,1.37,1.43,1.36,1.4,24911,1.37,1.43,1.36,1.4,24911,0.0,1.0
2019-11-25,1.41,1.46,1.37,1.45,113556,1.41,1.46,1.37,1.45,113556,0.0,1.0
2019-11-26,1.36,1.4,1.35,1.39,26045,1.36,1.4,1.35,1.39,26045,0.0,1.0
2019-11-27,1.36,1.44,1.35,1.35,24068,1.36,1.44,1.35,1.35,24068,0.0,1.0
2019-11-29,1.35,1.35,1.32,1.35,9647,1.35,1.35,1.32,1.35,9647,0.0,1.0
2019-12-02,1.41,1.49,1.34,1.34,169355,1.41,1.49,1.34,1.34,169355,0.0,1.0
2019-12-03,1.43,1.45,1.39,1.45,24227,1.43,1.45,1.39,1.45,24227,0.0,1.0
2019-12-04,1.38,1.44,1.35,1.43,59985,1.38,1.44,1.35,1.43,59985,0.0,1.0
2019-12-05,1.42,1.49,1.35,1.35,24099,1.42,1.49,1.35,1.35,24099,0.0,1.0
2019-12-06,1.37,1.48,1.37,1.48,21503,1.37,1.48,1.37,1.48,21503,0.0,1.0
2019-12-09,1.4,1.43,1.38,1.41,15702,1.4,1.43,1.38,1.41,15702,0.0,1.0
2019-12-10,1.45,1.54,1.38,1.42,280365,1.45,1.54,1.38,1.42,280365,0.0,1.0
2019-12-11,1.47,1.72,1.42,1.52,559152,1.47,1.72,1.42,1.52,559152,0.0,1.0
2019-12-12,1.4,1.46,1.4,1.46,45485,1.4,1.46,1.4,1.46,45485,0.0,1.0
2019-12-13,1.39,1.43,1.37,1.42,40076,1.39,1.43,1.37,1.42,40076,0.0,1.0
2019-12-16,1.38,1.45,1.38,1.4,83226,1.38,1.45,1.38,1.4,83226,0.0,1.0
2019-12-17,1.38,1.41,1.38,1.41,18569,1.38,1.41,1.38,1.41,18569,0.0,1.0
2019-12-18,1.38,1.41,1.35,1.38,34365,1.38,1.41,1.35,1.38,34365,0.0,1.0
2019-12-19,1.37,1.39,1.36,1.36,10759,1.37,1.39,1.36,1.36,10759,0.0,1.0
2019-12-20,1.36,1.4,1.35,1.4,25649,1.36,1.4,1.35,1.4,25649,0.0,1.0
2019-12-23,1.2,1.35,1.1,1.35,270083,1.2,1.35,1.1,1.35,270083,0.0,1.0
2019-12-24,1.22,1.24,1.16,1.16,28820,1.22,1.24,1.16,1.16,28820,0.0,1.0
2019-12-26,1.24,1.25,1.19,1.23,31228,1.24,1.25,1.19,1.23,31228,0.0,1.0
2019-12-27,1.23,1.25,1.2,1.2,45472,1.23,1.25,1.2,1.2,45472,0.0,1.0
2019-12-30,1.22,1.25,1.21,1.21,21840,1.22,1.25,1.21,1.21,21840,0.0,1.0
2019-12-31,1.23,1.25,1.2,1.22,22222,1.23,1.25,1.2,1.22,22222,0.0,1.0
2020-01-02,1.21,1.27,1.17,1.25,19763,1.21,1.27,1.17,1.25,19763,0.0,1.0
2020-01-03,1.38,1.45,1.29,1.29,253159,1.38,1.45,1.29,1.29,253159,0.0,1.0
2020-01-06,1.4,1.45,1.39,1.42,70405,1.4,1.45,1.39,1.42,70405,0.0,1.0
2020-01-07,1.3,1.35,1.25,1.25,108383,1.3,1.35,1.25,1.25,108383,0.0,1.0
2020-01-08,1.33,1.35,1.26,1.3,36827,1.33,1.35,1.26,1.3,36827,0.0,1.0
2020-01-09,1.38,1.47,1.27,1.29,61152,1.38,1.47,1.27,1.29,61152,0.0,1.0
2020-01-10,1.35,1.37,1.34,1.37,15818,1.35,1.37,1.34,1.37,15818,0.0,1.0
2020-01-13,1.32,1.36,1.31,1.34,9491,1.32,1.36,1.31,1.34,9491,0.0,1.0
2020-01-14,1.3378,1.35,1.2902,1.35,22103,1.3378,1.35,1.2902,1.35,22103,0.0,1.0
2020-01-15,1.28,1.32,1.27,1.3,29395,1.28,1.32,1.27,1.3,29395,0.0,1.0
2020-01-16,1.28,1.34,1.27,1.34,13954,1.28,1.34,1.27,1.34,13954,0.0,1.0
2020-01-17,1.28,1.29,1.25,1.28,6423,1.28,1.29,1.25,1.28,6423,0.0,1.0
2020-01-21,1.23,1.28,1.22,1.25,29958,1.23,1.28,1.22,1.25,29958,0.0,1.0
2020-01-22,1.23,1.27,1.23,1.24,16644,1.23,1.27,1.23,1.24,16644,0.0,1.0
2020-01-23,1.2,1.24,1.2,1.23,7969,1.2,1.24,1.2,1.23,7969,0.0,1.0
2020-01-24,1.22,1.23,1.2,1.23,9043,1.22,1.23,1.2,1.23,9043,0.0,1.0
2020-01-27,1.2,1.26,1.19,1.26,22401,1.2,1.26,1.19,1.26,22401,0.0,1.0
2020-01-28,1.22,1.25,1.21,1.25,1619,1.22,1.25,1.21,1.25,1619,0.0,1.0
2020-01-29,1.19,1.21,1.19,1.21,24025,1.19,1.21,1.19,1.21,24025,0.0,1.0
2020-01-30,1.19,1.206,1.18,1.19,15575,1.19,1.206,1.18,1.19,15575,0.0,1.0
2020-01-31,1.18,1.19,1.17,1.18,21853,1.18,1.19,1.17,1.18,21853,0.0,1.0
2020-02-03,1.15,1.2,1.15,1.16,22017,1.15,1.2,1.15,1.16,22017,0.0,1.0
2020-02-04,1.12,1.16,1.05,1.16,51886,1.12,1.16,1.05,1.16,51886,0.0,1.0
2020-02-05,1.1588,1.189,1.11,1.12,77779,1.1588,1.189,1.11,1.12,77779,0.0,1.0
2020-02-06,1.11,1.135,1.11,1.132,19532,1.11,1.135,1.11,1.132,19532,0.0,1.0
2020-02-07,1.12,1.15,1.05,1.15,34525,1.12,1.15,1.05,1.15,34525,0.0,1.0
2020-02-10,1.12,1.12,1.06,1.06,15628,1.12,1.12,1.06,1.06,15628,0.0,1.0
2020-02-11,1.11,1.13,1.09,1.09,13592,1.11,1.13,1.09,1.09,13592,0.0,1.0
2020-02-12,1.14,1.2,1.09,1.13,73209,1.14,1.2,1.09,1.13,73209,0.0,1.0
2020-02-13,1.13,1.14,1.1,1.11,13824,1.13,1.14,1.1,1.11,13824,0.0,1.0
2020-02-14,1.14,1.17,1.11,1.13,23503,1.14,1.17,1.11,1.13,23503,0.0,1.0
2020-02-18,1.09,1.12,1.06,1.1,28492,1.09,1.12,1.06,1.1,28492,0.0,1.0
2020-02-19,1.09,1.09,1.06,1.09,12831,1.09,1.09,1.06,1.09,12831,0.0,1.0
2020-02-20,1.12,1.13,1.08,1.08,96019,1.12,1.13,1.08,1.08,96019,0.0,1.0
2020-02-21,1.09,1.15,1.02,1.11,27713,1.09,1.15,1.02,1.11,27713,0.0,1.0
2020-02-24,1.04,1.07,1.01,1.06,30568,1.04,1.07,1.01,1.06,30568,0.0,1.0
2020-02-25,1.08,1.08,1.02,1.06,40202,1.08,1.08,1.02,1.06,40202,0.0,1.0
2020-02-26,1.03,1.08,1.03,1.05,11453,1.03,1.08,1.03,1.05,11453,0.0,1.0
2020-02-27,0.98,1.03,0.9,1.03,55480,0.98,1.03,0.9,1.03,55480,0.0,1.0
2020-02-28,1.0,1.05,0.93,0.98,21173,1.0,1.05,0.93,0.98,21173,0.0,1.0
2020-03-02,1.02,1.07,1.01,1.04,41186,1.02,1.07,1.01,1.04,41186,0.0,1.0
2020-03-03,0.98,1.08,0.97,1.08,34618,0.98,1.08,0.97,1.08,34618,0.0,1.0
2020-03-04,1.08,1.18,0.97,1.0,136601,1.08,1.18,0.97,1.0,136601,0.0,1.0
2020-03-05,1.04,1.1,1.0,1.1,15021,1.04,1.1,1.0,1.1,15021,0.0,1.0
2020-03-06,0.94,1.03,0.94,0.96,16162,0.94,1.03,0.94,0.96,16162,0.0,1.0
2020-03-09,0.81,0.89,0.72,0.85,38121,0.81,0.89,0.72,0.85,38121,0.0,1.0
2020-03-10,0.83,0.85,0.8,0.85,22843,0.83,0.85,0.8,0.85,22843,0.0,1.0
2020-03-11,0.76,0.86,0.76,0.86,29727,0.76,0.86,0.76,0.86,29727,0.0,1.0
2020-03-12,0.67,0.73,0.64,0.72,84508,0.67,0.73,0.64,0.72,84508,0.0,1.0
2020-03-13,0.76,0.8,0.67,0.7,49223,0.76,0.8,0.67,0.7,49223,0.0,1.0
2020-03-16,0.65,0.79,0.64,0.79,15069,0.65,0.79,0.64,0.79,15069,0.0,1.0
2020-03-17,0.65,0.7,0.64,0.7,15784,0.65,0.7,0.64,0.7,15784,0.0,1.0
2020-03-18,0.6,0.66,0.55,0.65,21053,0.6,0.66,0.55,0.65,21053,0.0,1.0
2020-03-19,0.71,0.74,0.62,0.62,56743,0.71,0.74,0.62,0.62,56743,0.0,1.0
2020-03-20,0.68,0.71,0.64,0.71,14950,0.68,0.71,0.64,0.71,14950,0.0,1.0
2020-03-23,0.64,0.68,0.63,0.65,6843,0.64,0.68,0.63,0.65,6843,0.0,1.0
2020-03-24,0.61,0.7,0.58,0.68,18033,0.61,0.7,0.58,0.68,18033,0.0,1.0
2020-03-25,0.64,0.68,0.62,0.65,13294,0.64,0.68,0.62,0.65,13294,0.0,1.0
2020-03-26,0.69,0.75,0.6,0.65,12624,0.69,0.75,0.6,0.65,12624,0.0,1.0
2020-03-27,0.69,0.72,0.66,0.69,23286,0.69,0.72,0.66,0.69,23286,0.0,1.0
2020-03-30,0.62,0.75,0.58,0.72,52119,0.62,0.75,0.58,0.72,52119,0.0,1.0
2020-03-31,0.74,1.14,0.63,0.63,567094,0.74,1.14,0.63,0.63,567094,0.0,1.0
2020-04-01,0.69,0.71,0.64,0.7,50320,0.69,0.71,0.64,0.7,50320,0.0,1.0
2020-04-02,0.96,1.08,0.74,0.78,544137,0.96,1.08,0.74,0.78,544137,0.0,1.0
2020-04-03,1.2,1.43,1.0,1.01,1339282,1.2,1.43,1.0,1.01,1339282,0.0,1.0
2020-04-06,0.93,1.09,0.87,0.96,200281,0.93,1.09,0.87,0.96,200281,0.0,1.0
2020-04-07,0.87,0.99,0.85,0.95,219021,0.87,0.99,0.85,0.95,219021,0.0,1.0
2020-04-08,0.99,1.05,0.82,0.88,358828,0.99,1.05,0.82,0.88,358828,0.0,1.0
2020-04-09,0.98,1.1,0.92,0.92,284150,0.98,1.1,0.92,0.92,284150,0.0,1.0
2020-04-13,0.89,1.0,0.88,0.99,93104,0.89,1.0,0.88,0.99,93104,0.0,1.0
2020-04-14,0.9,0.97,0.89,0.89,43959,0.9,0.97,0.89,0.89,43959,0.0,1.0
2020-04-15,0.86,0.88,0.82,0.88,35258,0.86,0.88,0.82,0.88,35258,0.0,1.0
2020-04-16,0.83,0.87,0.8,0.85,42999,0.83,0.87,0.8,0.85,42999,0.0,1.0
2020-04-17,0.89,0.93,0.75,0.83,145635,0.89,0.93,0.75,0.83,145635,0.0,1.0
2020-04-20,0.78,0.84,0.72,0.84,98769,0.78,0.84,0.72,0.84,98769,0.0,1.0
2020-04-21,0.83,0.89,0.75,0.76,46780,0.83,0.89,0.75,0.76,46780,0.0,1.0
2020-04-22,0.87,0.99,0.8,0.86,212000,0.87,0.99,0.8,0.86,212000,0.0,1.0
2020-04-23,1.01,1.06,0.91,0.99,406653,1.01,1.06,0.91,0.99,406653,0.0,1.0
2020-04-24,0.93,1.06,0.9,1.06,149438,0.93,1.06,0.9,1.06,149438,0.0,1.0
2020-04-27,0.88,0.93,0.86,0.93,25759,0.88,0.93,0.86,0.93,25759,0.0,1.0
2020-04-28,0.91,0.92,0.88,0.88,18489,0.91,0.92,0.88,0.88,18489,0.0,1.0
2020-04-29,0.93,0.94,0.87,0.89,29091,0.93,0.94,0.87,0.89,29091,0.0,1.0
2020-04-30,1.05,1.05,0.92,1.0,309128,1.05,1.05,0.92,1.0,309128,0.0,1.0
2020-05-01,0.91,1.0,0.9,0.97,72688,0.91,1.0,0.9,0.97,72688,0.0,1.0
2020-05-04,0.91,1.25,0.86,1.25,64097,0.91,1.25,0.86,1.25,64097,0.0,1.0
2020-05-05,0.85,0.92,0.81,0.89,76379,0.85,0.92,0.81,0.89,76379,0.0,1.0
2020-05-06,0.84,0.94,0.84,0.89,16560,0.84,0.94,0.84,0.89,16560,0.0,1.0
2020-05-07,0.87,0.9,0.85,0.85,23685,0.87,0.9,0.85,0.85,23685,0.0,1.0
2020-05-08,0.96,0.97,0.89,0.91,177817,0.96,0.97,0.89,0.91,177817,0.0,1.0
2020-05-11,0.9,0.93,0.86,0.92,68361,0.9,0.93,0.86,0.92,68361,0.0,1.0
2020-05-12,0.91,0.95,0.88,0.9,10814,0.91,0.95,0.88,0.9,10814,0.0,1.0
2020-05-13,0.87,0.91,0.83,0.88,83978,0.87,0.91,0.83,0.88,83978,0.0,1.0
2020-05-14,0.83,0.87,0.77,0.8,29852,0.83,0.87,0.77,0.8,29852,0.0,1.0
2020-05-15,0.82,0.89,0.82,0.83,18831,0.82,0.89,0.82,0.83,18831,0.0,1.0
2020-05-18,0.88,0.92,0.84,0.92,40857,0.88,0.92,0.84,0.92,40857,0.0,1.0
2020-05-19,0.9,0.91,0.84,0.84,16208,0.9,0.91,0.84,0.84,16208,0.0,1.0
2020-05-20,0.89,0.91,0.85,0.9,13740,0.89,0.91,0.85,0.9,13740,0.0,1.0
2020-05-21,0.93,0.95,0.85,0.86,62484,0.93,0.95,0.85,0.86,62484,0.0,1.0
2020-05-22,0.89,0.96,0.88,0.96,27427,0.89,0.96,0.88,0.96,27427,0.0,1.0
2020-05-26,0.94,0.96,0.92,0.96,18357,0.94,0.96,0.92,0.96,18357,0.0,1.0
2020-05-27,0.93,0.95,0.83,0.95,30429,0.93,0.95,0.83,0.95,30429,0.0,1.0
2020-05-28,0.9,0.95,0.89,0.95,36576,0.9,0.95,0.89,0.95,36576,0.0,1.0
2020-05-29,0.94,0.94,0.89,0.89,28967,0.94,0.94,0.89,0.89,28967,0.0,1.0
2020-06-01,0.98,0.98,0.95,0.96,36781,0.98,0.98,0.95,0.96,36781,0.0,1.0
2020-06-02,1.03,1.03,0.98,0.98,31162,1.03,1.03,0.98,0.98,31162,0.0,1.0
2020-06-03,1.01,1.02,1.0,1.02,34334,1.01,1.02,1.0,1.02,34334,0.0,1.0
2020-06-04,1.08,1.09,0.96,0.96,45015,1.08,1.09,0.96,0.96,45015,0.0,1.0
2020-06-05,1.11,1.35,1.08,1.16,296185,1.11,1.35,1.08,1.16,296185,0.0,1.0
2020-06-08,1.35,1.64,1.24,1.32,956076,1.35,1.64,1.24,1.32,956076,0.0,1.0
2020-06-09,1.17,1.34,1.15,1.29,165552,1.17,1.34,1.15,1.29,165552,0.0,1.0
2020-06-10,1.1,1.18,1.0,1.15,111398,1.1,1.18,1.0,1.15,111398,0.0,1.0
2020-06-11,1.06,1.09,1.0,1.0,40262,1.06,1.09,1.0,1.0,40262,0.0,1.0
2020-06-12,1.12,1.35,1.08,1.1,396423,1.12,1.35,1.08,1.1,396423,0.0,1.0
2020-06-15,1.14,1.16,1.02,1.11,91595,1.14,1.16,1.02,1.11,91595,0.0,1.0
2020-06-16,1.21,1.26,1.2,1.22,72865,1.21,1.26,1.2,1.22,72865,0.0,1.0
2020-06-17,1.19,1.25,1.15,1.22,21035,1.19,1.25,1.15,1.22,21035,0.0,1.0
2020-06-18,1.24,1.25,1.15,1.15,15902,1.24,1.25,1.15,1.15,15902,0.0,1.0
2020-06-19,1.33,1.34,1.25,1.25,87870,1.33,1.34,1.25,1.25,87870,0.0,1.0
2020-06-22,1.22,1.37,1.21,1.34,73933,1.22,1.37,1.21,1.34,73933,0.0,1.0
2020-06-23,1.25,1.34,1.22,1.25,85191,1.25,1.34,1.22,1.25,85191,0.0,1.0
2020-06-24,1.25,1.37,1.23,1.23,112827,1.25,1.37,1.23,1.23,112827,0.0,1.0
2020-06-25,1.27,1.28,1.18,1.24,28853,1.27,1.28,1.18,1.24,28853,0.0,1.0
2020-06-26,1.23,1.26,1.2,1.23,39413,1.23,1.26,1.2,1.23,39413,0.0,1.0
2020-06-29,1.24,1.3,1.22,1.27,53089,1.24,1.3,1.22,1.27,53089,0.0,1.0
2020-06-30,1.23,1.35,1.21,1.35,18951,1.23,1.35,1.21,1.35,18951,0.0,1.0
2020-07-01,1.24,1.25,1.23,1.25,7159,1.24,1.25,1.23,1.25,7159,0.0,1.0
2020-07-02,1.16,1.24,1.1,1.24,51619,1.16,1.24,1.1,1.24,51619,0.0,1.0
2020-07-06,1.24,1.24,1.19,1.19,27710,1.24,1.24,1.19,1.19,27710,0.0,1.0
2020-07-07,1.25,1.25,1.19,1.2,7102,1.25,1.25,1.19,1.2,7102,0.0,1.0
2020-07-08,1.16,1.25,1.16,1.25,12932,1.16,1.25,1.16,1.25,12932,0.0,1.0
2020-07-09,1.21,1.21,1.15,1.15,16887,1.21,1.21,1.15,1.15,16887,0.0,1.0
2020-07-10,1.23,1.24,1.18,1.24,14184,1.23,1.24,1.18,1.24,14184,0.0,1.0
2020-07-13,1.2,1.22,1.14,1.22,26345,1.2,1.22,1.14,1.22,26345,0.0,1.0
2020-07-14,1.18,1.19,1.11,1.16,9973,1.18,1.19,1.11,1.16,9973,0.0,1.0
2020-07-15,1.21,1.22,1.13,1.13,26071,1.21,1.22,1.13,1.13,26071,0.0,1.0
2020-07-16,1.23,1.24,1.18,1.18,34910,1.23,1.24,1.18,1.18,34910,0.0,1.0
2020-07-17,1.2,1.24,1.19,1.24,19250,1.2,1.24,1.19,1.24,19250,0.0,1.0
2020-07-20,1.17,1.18,1.15,1.18,29537,1.17,1.18,1.15,1.18,29537,0.0,1.0
2020-07-21,1.72,1.89,1.16,1.16,1549537,1.72,1.89,1.16,1.16,1549537,0.0,1.0
2020-07-22,1.6,2.19,1.5,1.5,1477995,1.6,2.19,1.5,1.5,1477995,0.0,1.0
2020-07-23,1.37,1.7,1.35,1.56,175858,1.37,1.7,1.35,1.56,175858,0.0,1.0
2020-07-24,1.4394,1.55,1.346,1.53,174603,1.4394,1.55,1.346,1.53,174603,0.0,1.0
2020-07-27,1.33,1.41,1.24,1.34,86377,1.33,1.41,1.24,1.34,86377,0.0,1.0
2020-07-28,1.3,1.33,1.28,1.28,35266,1.3,1.33,1.28,1.28,35266,0.0,1.0
2020-07-29,1.3133,1.36,1.26,1.32,37299,1.3133,1.36,1.26,1.32,37299,0.0,1.0
2020-07-30,1.33,1.3733,1.28,1.33,54333,1.33,1.3733,1.28,1.33,54333,0.0,1.0
2020-07-31,1.39,1.41,1.3333,1.35,63157,1.39,1.41,1.3333,1.35,63157,0.0,1.0
2020-08-03,1.42,1.4699,1.36,1.44,72969,1.42,1.4699,1.36,1.44,72969,0.0,1.0
2020-08-04,1.44,1.58,1.42,1.48,78172,1.44,1.58,1.42,1.48,78172,0.0,1.0
2020-08-05,1.51,1.59,1.46,1.49,132382,1.51,1.59,1.46,1.49,132382,0.0,1.0
2020-08-06,1.45,1.57,1.43,1.53,79863,1.45,1.57,1.43,1.53,79863,0.0,1.0
2020-08-07,1.46,1.47,1.44,1.44,9192,1.46,1.47,1.44,1.44,9192,0.0,1.0
2020-08-10,1.485,1.5,1.44,1.5,32189,1.485,1.5,1.44,1.5,32189,0.0,1.0
2020-08-11,1.5136,1.57,1.48,1.5,96442,1.5136,1.57,1.48,1.5,96442,0.0,1.0
2020-08-12,1.5401,1.6,1.5,1.51,154010,1.5401,1.6,1.5,1.51,154010,0.0,1.0
2020-08-13,1.4899,1.59,1.43,1.57,47051,1.4899,1.59,1.43,1.57,47051,0.0,1.0
2020-08-14,1.44,1.55,1.42,1.45,48573,1.44,1.55,1.42,1.45,48573,0.0,1.0
2020-08-17,1.41,1.43,1.36,1.43,38161,1.41,1.43,1.36,1.43,38161,0.0,1.0
2020-08-18,1.3507,1.43,1.3507,1.43,26503,1.3507,1.43,1.3507,1.43,26503,0.0,1.0
2020-08-19,1.37,1.4,1.35,1.35,27253,1.37,1.4,1.35,1.35,27253,0.0,1.0
2020-08-20,1.41,1.42,1.33,1.37,36963,1.41,1.42,1.33,1.37,36963,0.0,1.0
2020-08-21,1.41,1.4549,1.3601,1.41,17463,1.41,1.4549,1.3601,1.41,17463,0.0,1.0
2020-08-24,1.35,1.45,1.33,1.45,38310,1.35,1.45,1.33,1.45,38310,0.0,1.0
2020-08-25,1.68,1.6899,1.35,1.35,456598,1.68,1.6899,1.35,1.35,456598,0.0,1.0
2020-08-26,1.6767,1.75,1.55,1.68,253856,1.6767,1.75,1.55,1.68,253856,0.0,1.0
2020-08-27,1.32,1.82,1.31,1.72,435845,1.32,1.82,1.31,1.72,435845,0.0,1.0
2020-08-28,1.36,1.39,1.3,1.32,56940,1.36,1.39,1.3,1.32,56940,0.0,1.0
2020-08-31,1.29,1.3534,1.28,1.34,79106,1.29,1.3534,1.28,1.34,79106,0.0,1.0
2020-09-01,1.433,1.433,1.3,1.3,53469,1.433,1.433,1.3,1.3,53469,0.0,1.0
2020-09-02,1.3703,1.38,1.3,1.35,30176,1.3703,1.38,1.3,1.35,30176,0.0,1.0
2020-09-03,1.3,1.42,1.29,1.33,21590,1.3,1.42,1.29,1.33,21590,0.0,1.0
2020-09-04,1.21,1.35,1.18,1.35,39970,1.21,1.35,1.18,1.35,39970,0.0,1.0
2020-09-08,1.1899,1.2199,1.135,1.2,31391,1.1899,1.2199,1.135,1.2,31391,0.0,1.0
2020-09-09,1.21,1.22,1.05,1.19,31367,1.21,1.22,1.05,1.19,31367,0.0,1.0
2020-09-10,1.21,1.244,1.2,1.244,14979,1.21,1.244,1.2,1.244,14979,0.0,1.0
2020-09-11,1.2,1.25,1.18,1.18,10442,1.2,1.25,1.18,1.18,10442,0.0,1.0
2020-09-14,1.24,1.275,1.2,1.24,58167,1.24,1.275,1.2,1.24,58167,0.0,1.0
2020-09-15,1.24,1.2999,1.21,1.22,84234,1.24,1.2999,1.21,1.22,84234,0.0,1.0
2020-09-16,1.3,1.31,1.15,1.2,36994,1.3,1.31,1.15,1.2,36994,0.0,1.0
2020-09-17,1.4,1.43,1.23,1.2311,181007,1.4,1.43,1.23,1.2311,181007,0.0,1.0
2020-09-18,1.35,1.4,1.31,1.31,121756,1.35,1.4,1.31,1.31,121756,0.0,1.0
2020-09-21,1.2997,1.369,1.27,1.369,11493,1.2997,1.369,1.27,1.369,11493,0.0,1.0
2020-09-22,1.269,1.3,1.23,1.2387,25407,1.269,1.3,1.23,1.2387,25407,0.0,1.0
2020-09-23,1.23,1.4,1.2201,1.23,105977,1.23,1.4,1.2201,1.23,105977,0.0,1.0
2020-09-24,1.25,1.28,1.06,1.06,77260,1.25,1.28,1.06,1.06,77260,0.0,1.0
2020-09-25,1.25,1.27,1.21,1.25,7680,1.25,1.27,1.21,1.25,7680,0.0,1.0
2020-09-28,1.26,1.29,1.23,1.23,6540,1.26,1.29,1.23,1.23,6540,0.0,1.0
2020-09-29,1.72,2.13,1.3699,1.47,3021114,1.72,2.13,1.3699,1.47,3021114,0.0,1.0
2020-09-30,1.43,1.61,1.3601,1.51,265456,1.43,1.61,1.3601,1.51,265456,0.0,1.0
2020-10-01,1.35,1.5,1.27,1.5,212888,1.35,1.5,1.27,1.5,212888,0.0,1.0
2020-10-02,1.56,1.68,1.27,1.35,716264,1.56,1.68,1.27,1.35,716264,0.0,1.0
2020-10-05,1.46,1.5549,1.38,1.38,142480,1.46,1.5549,1.38,1.38,142480,0.0,1.0
2020-10-06,1.52,1.58,1.4768,1.52,90872,1.52,1.58,1.4768,1.52,90872,0.0,1.0
2020-10-07,1.5829,1.64,1.4708,1.5,72497,1.5829,1.64,1.4708,1.5,72497,0.0,1.0
2020-10-08,1.6,1.94,1.53,1.55,778078,1.6,1.94,1.53,1.55,778078,0.0,1.0
2020-10-09,1.6,1.79,1.5431,1.6,407328,1.6,1.79,1.5431,1.6,407328,0.0,1.0
2020-10-12,1.5,1.56,1.5,1.54,68015,1.5,1.56,1.5,1.54,68015,0.0,1.0
2020-10-13,1.6,1.88,1.55,1.58,593205,1.6,1.88,1.55,1.58,593205,0.0,1.0
2020-10-14,1.54,1.6634,1.5192,1.54,135949,1.54,1.6634,1.5192,1.54,135949,0.0,1.0
2020-10-15,1.62,1.6217,1.53,1.57,79333,1.62,1.6217,1.53,1.57,79333,0.0,1.0
2020-10-16,1.65,1.65,1.55,1.58,49380,1.65,1.65,1.55,1.58,49380,0.0,1.0
2020-10-19,1.56,1.65,1.5516,1.65,67629,1.56,1.65,1.5516,1.65,67629,0.0,1.0
2020-10-20,1.61,1.64,1.56,1.59,75872,1.61,1.64,1.56,1.59,75872,0.0,1.0
2020-10-21,1.62,2.1,1.6,1.63,1317306,1.62,2.1,1.6,1.63,1317306,0.0,1.0
2020-10-22,1.66,1.87,1.58,1.6,1227706,1.66,1.87,1.58,1.6,1227706,0.0,1.0
2020-10-23,1.55,1.65,1.5,1.65,311637,1.55,1.65,1.5,1.65,311637,0.0,1.0
2020-10-26,1.55,1.58,1.42,1.54,119200,1.55,1.58,1.42,1.54,119200,0.0,1.0
2020-10-27,1.61,1.74,1.55,1.73,155081,1.61,1.74,1.55,1.73,155081,0.0,1.0
2020-10-28,1.61,1.66,1.47,1.6021,108782,1.61,1.66,1.47,1.6021,108782,0.0,1.0
2020-10-29,1.59,1.62,1.53,1.58,43555,1.59,1.62,1.53,1.58,43555,0.0,1.0
2020-10-30,1.49,1.56,1.45,1.56,72764,1.49,1.56,1.45,1.56,72764,0.0,1.0
2020-11-02,1.48,1.52,1.4005,1.47,72945,1.48,1.52,1.4005,1.47,72945,0.0,1.0
2020-11-03,1.68,1.77,1.455,1.52,642999,1.68,1.77,1.455,1.52,642999,0.0,1.0
2020-11-04,1.6,1.62,1.5,1.6,171918,1.6,1.62,1.5,1.6,171918,0.0,1.0
2020-11-05,1.62,1.6499,1.57,1.6,45800,1.62,1.6499,1.57,1.6,45800,0.0,1.0
2020-11-06,1.55,1.6,1.5401,1.6,49782,1.55,1.6,1.5401,1.6,49782,0.0,1.0
2020-11-09,1.65,1.7107,1.61,1.67,163795,1.65,1.7107,1.61,1.67,163795,0.0,1.0
2020-11-10,1.69,1.74,1.6132,1.65,120810,1.69,1.74,1.6132,1.65,120810,0.0,1.0
2020-11-11,1.66,1.7374,1.62,1.72,92279,1.66,1.7374,1.62,1.72,92279,0.0,1.0
2020-11-12,1.7,1.77,1.6601,1.69,169791,1.7,1.77,1.6601,1.69,169791,0.0,1.0
2020-11-13,1.655,1.76,1.65,1.66,140654,1.655,1.76,1.65,1.66,140654,0.0,1.0
2020-11-16,1.82,1.91,1.63,1.63,1302710,1.82,1.91,1.63,1.63,1302710,0.0,1.0
2020-11-17,1.67,1.9,1.63,1.85,680791,1.67,1.9,1.63,1.85,680791,0.0,1.0
2020-11-18,1.6599,1.88,1.45,1.49,1308779,1.6599,1.88,1.45,1.49,1308779,0.0,1.0
2020-11-19,1.73,1.76,1.66,1.76,179537,1.73,1.76,1.66,1.76,179537,0.0,1.0
2020-11-20,1.745,1.8,1.69,1.7,180549,1.745,1.8,1.69,1.7,180549,0.0,1.0
2020-11-23,1.74,1.83,1.71,1.82,331403,1.74,1.83,1.71,1.82,331403,0.0,1.0
2020-11-24,1.84,2.03,1.8,1.82,447991,1.84,2.03,1.8,1.82,447991,0.0,1.0
2020-11-25,1.83,1.88,1.73,1.84,167813,1.83,1.88,1.73,1.84,167813,0.0,1.0
2020-11-27,1.8,1.8299,1.76,1.77,78230,1.8,1.8299,1.76,1.77,78230,0.0,1.0
2020-11-30,1.75,1.81,1.71,1.81,100136,1.75,1.81,1.71,1.81,100136,0.0,1.0
2020-12-01,1.72,1.7899,1.71,1.71,81565,1.72,1.7899,1.71,1.71,81565,0.0,1.0
2020-12-02,1.76,1.83,1.72,1.74,80015,1.76,1.83,1.72,1.74,80015,0.0,1.0
2020-12-03,1.75,1.81,1.71,1.71,78467,1.75,1.81,1.71,1.71,78467,0.0,1.0
2020-12-04,1.8,1.86,1.77,1.77,138206,1.8,1.86,1.77,1.77,138206,0.0,1.0
2020-12-07,1.75,1.804,1.7,1.78,119685,1.75,1.804,1.7,1.78,119685,0.0,1.0
2020-12-08,1.77,1.77,1.7,1.73,82568,1.77,1.77,1.7,1.73,82568,0.0,1.0
2020-12-09,1.69,1.8,1.66,1.78,106323,1.69,1.8,1.66,1.78,106323,0.0,1.0
2020-12-10,1.71,1.74,1.61,1.66,101071,1.71,1.74,1.61,1.66,101071,0.0,1.0
2020-12-11,1.7,1.71,1.62,1.68,46418,1.7,1.71,1.62,1.68,46418,0.0,1.0
2020-12-14,1.72,1.76,1.65,1.75,99480,1.72,1.76,1.65,1.75,99480,0.0,1.0
2020-12-15,1.74,1.79,1.71,1.74,75304,1.74,1.79,1.71,1.74,75304,0.0,1.0
2020-12-16,1.74,1.9447,1.72,1.77,284321,1.74,1.9447,1.72,1.77,284321,0.0,1.0
2020-12-17,1.74,1.79,1.72,1.72,53934,1.74,1.79,1.72,1.72,53934,0.0,1.0
2020-12-18,1.74,1.74,1.69,1.74,86513,1.74,1.74,1.69,1.74,86513,0.0,1.0
2020-12-21,1.68,1.74,1.65,1.74,84940,1.68,1.74,1.65,1.74,84940,0.0,1.0
2020-12-22,1.68,1.7,1.63,1.665,77739,1.68,1.7,1.63,1.665,77739,0.0,1.0
2020-12-23,1.75,1.78,1.65,1.67,114597,1.75,1.78,1.65,1.67,114597,0.0,1.0
2020-12-24,1.79,1.88,1.71,1.79,228838,1.79,1.88,1.71,1.79,228838,0.0,1.0
2020-12-28,1.77,1.8399,1.75,1.78,111842,1.77,1.8399,1.75,1.78,111842,0.0,1.0
2020-12-29,2.44,3.5,2.08,2.7,12396236,2.44,3.5,2.08,2.7,12396236,0.0,1.0
2020-12-30,2.1,2.34,1.89,2.02,860176,2.1,2.34,1.89,2.02,860176,0.0,1.0
2020-12-31,1.9381,2.25,1.92,1.93,239107,1.9381,2.25,1.92,1.93,239107,0.0,1.0
2021-01-04,1.81,1.98,1.81,1.95,202586,1.81,1.98,1.81,1.95,202586,0.0,1.0
2021-01-05,2.2,2.28,1.79,1.79,794499,2.2,2.28,1.79,1.79,794499,0.0,1.0
2021-01-06,1.92,2.1624,1.91,2.13,232637,1.92,2.1624,1.91,2.13,232637,0.0,1.0
2021-01-07,2.05,2.16,1.99,2.1,120428,2.05,2.16,1.99,2.1,120428,0.0,1.0
2021-01-08,2.09,2.15,1.93,2.07,219618,2.09,2.15,1.93,2.07,219618,0.0,1.0
2021-01-11,2.06,2.12,2.03,2.08,103123,2.06,2.12,2.03,2.08,103123,0.0,1.0
2021-01-12,2.14,2.28,2.08,2.09,220573,2.14,2.28,2.08,2.09,220573,0.0,1.0
2021-01-13,2.41,2.65,2.1101,2.2,829003,2.41,2.65,2.1101,2.2,829003,0.0,1.0
2021-01-14,2.29,2.38,2.26,2.27,358973,2.29,2.38,2.26,2.27,358973,0.0,1.0
2021-01-15,2.2,2.3594,2.16,2.32,165853,2.2,2.3594,2.16,2.32,165853,0.0,1.0
2021-01-19,2.21,2.3199,2.0,2.31,139135,2.21,2.3199,2.0,2.31,139135,0.0,1.0
2021-01-20,2.29,2.34,2.21,2.34,622500,2.29,2.34,2.21,2.34,622500,0.0,1.0
2021-01-21,2.37,2.37,2.23,2.3,170896,2.37,2.37,2.23,2.3,170896,0.0,1.0
2021-01-22,2.47,2.5398,2.2,2.29,303568,2.47,2.5398,2.2,2.29,303568,0.0,1.0
2021-01-25,2.51,2.58,2.3,2.55,528506,2.51,2.58,2.3,2.55,528506,0.0,1.0
2021-01-26,2.38,2.56,2.38,2.51,159971,2.38,2.56,2.38,2.51,159971,0.0,1.0
2021-01-27,2.36,2.4337,2.25,2.31,252261,2.36,2.4337,2.25,2.31,252261,0.0,1.0
2021-01-28,25.0,30.99,2.26,2.3,94597687,25.0,30.99,2.26,2.3,94597687,0.0,1.0
2021-01-29,11.11,17.0,11.0,16.92,4954817,11.11,17.0,11.0,16.92,4954817,0.0,1.0
2021-02-01,8.1299,9.99,7.61,9.6,3307291,8.1299,9.99,7.61,9.6,3307291,0.0,1.0
2021-02-02,6.54,7.83,5.92,7.81,2450128,6.54,7.83,5.92,7.81,2450128,0.0,1.0
2021-02-03,7.4,9.47,6.85,7.0,4362169,7.4,9.47,6.85,7.0,4362169,0.0,1.0
2021-02-04,6.88,7.28,6.66,7.28,815617,6.88,7.28,6.66,7.28,815617,0.0,1.0
2021-02-05,6.82,7.25,6.4277,6.93,751632,6.82,7.25,6.4277,6.93,751632,0.0,1.0
2021-02-08,7.23,7.78,6.57,6.89,1542681,7.23,7.78,6.57,6.89,1542681,0.0,1.0
2021-02-09,7.67,9.09,6.79,7.26,2473559,7.67,9.09,6.79,7.26,2473559,0.0,1.0
2021-02-10,8.7,10.25,7.05,8.12,4866829,8.7,10.25,7.05,8.12,4866829,0.0,1.0
2021-02-11,6.95,8.33,6.75,8.03,1195688,6.95,8.33,6.75,8.03,1195688,0.0,1.0
2021-02-12,7.12,7.93,6.88,6.93,1340553,7.12,7.93,6.88,6.93,1340553,0.0,1.0
2021-02-16,7.47,7.95,7.03,7.41,2094347,7.47,7.95,7.03,7.41,2094347,0.0,1.0
2021-02-17,6.89,7.74,6.76,7.1,830076,6.89,7.74,6.76,7.1,830076,0.0,1.0
2021-02-18,6.17,7.19,6.1,6.98,1230553,6.17,7.19,6.1,6.98,1230553,0.0,1.0
2021-02-19,6.44,6.58,6.08,6.35,980334,6.44,6.58,6.08,6.35,980334,0.0,1.0
2021-02-22,6.39,7.25,6.21,6.51,1153317,6.39,7.25,6.21,6.51,1153317,0.0,1.0
2021-02-23,5.75,6.23,5.06,6.18,361360,5.75,6.23,5.06,6.18,361360,0.0,1.0
2021-02-24,6.1,6.5499,5.9101,6.01,603693,6.1,6.5499,5.9101,6.01,603693,0.0,1.0
2021-02-25,5.79,6.51,5.73,6.37,274563,5.79,6.51,5.73,6.37,274563,0.0,1.0
2021-02-26,5.86,6.08,5.53,5.75,317575,5.86,6.08,5.53,5.75,317575,0.0,1.0
2021-03-01,5.9,6.15,5.67,5.95,351830,5.9,6.15,5.67,5.95,351830,0.0,1.0
2021-03-02,5.48,5.95,5.45,5.91,101015,5.48,5.95,5.45,5.91,101015,0.0,1.0
2021-03-03,5.9,6.35,5.1,5.49,1094027,5.9,6.35,5.1,5.49,1094027,0.0,1.0
2021-03-04,4.87,6.3,4.59,5.76,1080378,4.87,6.3,4.59,5.76,1080378,0.0,1.0
2021-03-05,4.72,5.17,3.8,4.95,1769871,4.72,5.17,3.8,4.95,1769871,0.0,1.0
2021-03-08,4.48,5.0,4.33,4.48,495595,4.48,5.0,4.33,4.48,495595,0.0,1.0
2021-03-09,4.56,4.6777,4.2,4.36,238626,4.56,4.6777,4.2,4.36,238626,0.0,1.0
2021-03-10,6.61,8.9,4.66,4.66,10337109,6.61,8.9,4.66,4.66,10337109,0.0,1.0
2021-03-11,5.98,6.3,5.2,5.3,2690477,5.98,6.3,5.2,5.3,2690477,0.0,1.0
2021-03-12,5.78,5.94,5.4304,5.66,823689,5.78,5.94,5.4304,5.66,823689,0.0,1.0
2021-03-15,6.22,7.27,5.6,5.7,2888446,6.22,7.27,5.6,5.7,2888446,0.0,1.0
2021-03-16,5.77,6.1713,5.55,5.97,850086,5.77,6.1713,5.55,5.97,850086,0.0,1.0
2021-03-17,5.94,6.1,5.5501,5.61,533350,5.94,6.1,5.5501,5.61,533350,0.0,1.0
2021-03-18,5.45,6.8,5.44,5.9,1057137,5.45,6.8,5.44,5.9,1057137,0.0,1.0
2021-03-19,5.81,6.03,5.32,5.71,863528,5.81,6.03,5.32,5.71,863528,0.0,1.0
2021-03-22,5.14,5.81,5.0,5.71,593106,5.14,5.81,5.0,5.71,593106,0.0,1.0
2021-03-23,4.83,5.28,4.75,5.18,641550,4.83,5.28,4.75,5.18,641550,0.0,1.0
2021-03-24,4.54,5.52,4.51,4.93,1517705,4.54,5.52,4.51,4.93,1517705,0.0,1.0
2021-03-25,4.19,4.35,3.94,4.28,547933,4.19,4.35,3.94,4.28,547933,0.0,1.0
2021-03-26,4.21,4.56,4.19,4.33,393087,4.21,4.56,4.19,4.33,393087,0.0,1.0
2021-03-29,4.38,4.85,4.11,4.3,1051361,4.38,4.85,4.11,4.3,1051361,0.0,1.0
2021-03-30,4.31,5.24,3.93,4.29,5470004,4.31,5.24,3.93,4.29,5470004,0.0,1.0
2021-03-31,4.29,4.6983,4.11,4.17,931598,4.29,4.6983,4.11,4.17,931598,0.0,1.0
2021-04-01,5.24,5.88,4.1501,4.21,5800737,5.24,5.88,4.1501,4.21,5800737,0.0,1.0
2021-04-05,4.68,5.15,4.51,4.79,739487,4.68,5.15,4.51,4.79,739487,0.0,1.0
2021-04-06,5.2,6.15,4.79,4.82,5619182,5.2,6.15,4.79,4.82,5619182,0.0,1.0
2021-04-07,5.48,5.71,4.97,4.97,1856831,5.48,5.71,4.97,4.97,1856831,0.0,1.0
2021-04-08,5.23,5.55,5.18,5.48,495822,5.23,5.55,5.18,5.48,495822,0.0,1.0
2021-04-09,5.18,5.48,5.1,5.21,439305,5.18,5.48,5.1,5.21,439305,0.0,1.0
2021-04-12,4.84,5.35,4.71,5.19,500902,4.84,5.35,4.71,5.19,500902,0.0,1.0
2021-04-13,4.62,4.84,4.51,4.75,239969,4.62,4.84,4.51,4.75,239969,0.0,1.0
2021-04-14,4.62,5.07,4.6,4.63,1074934,4.62,5.07,4.6,4.63,1074934,0.0,1.0
2021-04-15,4.54,4.75,4.3701,4.58,386744,4.54,4.75,4.3701,4.58,386744,0.0,1.0
2021-04-16,4.14,4.53,4.14,4.45,360052,4.14,4.53,4.14,4.45,360052,0.0,1.0
2021-04-19,4.27,4.305,4.12,4.16,278063,4.27,4.305,4.12,4.16,278063,0.0,1.0
2021-04-20,3.81,4.3,3.81,4.2,277156,3.81,4.3,3.81,4.2,277156,0.0,1.0
2021-04-21,3.72,4.07,3.66,3.76,719018,3.72,4.07,3.66,3.76,719018,0.0,1.0
2021-04-22,3.91,3.941,3.7006,3.76,245175,3.91,3.941,3.7006,3.76,245175,0.0,1.0
2021-04-23,3.88,4.37,3.83,3.83,1429007,3.88,4.37,3.83,3.83,1429007,0.0,1.0
2021-04-26,3.83,4.16,3.83,3.98,398146,3.83,4.16,3.83,3.98,398146,0.0,1.0
2021-04-27,3.91,4.1,3.83,4.1,259981,3.91,4.1,3.83,4.1,259981,0.0,1.0
2021-04-28,4.03,4.3,3.85,3.9,692484,4.03,4.3,3.85,3.9,692484,0.0,1.0
2021-04-29,3.95,4.2,3.9101,4.13,266537,3.95,4.2,3.9101,4.13,266537,0.0,1.0
2021-04-30,3.83,4.0,3.77,3.88,177596,3.83,4.0,3.77,3.88,177596,0.0,1.0
2021-05-03,4.02,4.33,3.77,3.88,1734488,4.02,4.33,3.77,3.88,1734488,0.0,1.0
2021-05-04,4.3,4.54,3.7,3.93,2205990,4.3,4.54,3.7,3.93,2205990,0.0,1.0
2021-05-05,4.08,4.55,4.07,4.27,427776,4.08,4.55,4.07,4.27,427776,0.0,1.0
2021-05-06,4.41,4.76,4.02,4.08,1663646,4.41,4.76,4.02,4.08,1663646,0.0,1.0
2021-05-07,4.15,4.3888,4.14,4.2,203433,4.15,4.3888,4.14,4.2,203433,0.0,1.0
2021-05-10,4.1,4.5,4.0,4.26,399024,4.1,4.5,4.0,4.26,399024,0.0,1.0
2021-05-11,3.99,4.14,3.75,3.86,264440,3.99,4.14,3.75,3.86,264440,0.0,1.0
2021-05-12,4.31,4.98,3.91,4.06,5233949,4.31,4.98,3.91,4.06,5233949,0.0,1.0
2021-05-13,4.06,4.52,3.82,4.14,1018274,4.06,4.52,3.82,4.14,1018274,0.0,1.0
2021-05-14,4.08,4.2899,4.04,4.13,108802,4.08,4.2899,4.04,4.13,108802,0.0,1.0
2021-05-17,4.19,4.35,4.08,4.1,359663,4.19,4.35,4.08,4.1,359663,0.0,1.0
2021-05-18,4.1344,4.25,4.0701,4.2,179856,4.1344,4.25,4.0701,4.2,179856,0.0,1.0
2021-05-19,4.05,4.1,3.92,3.92,111585,4.05,4.1,3.92,3.92,111585,0.0,1.0
2021-05-20,4.02,4.05,3.96,4.02,78884,4.02,4.05,3.96,4.02,78884,0.0,1.0
2021-05-21,4.3,4.42,4.03,4.08,371422,4.3,4.42,4.03,4.08,371422,0.0,1.0
2021-05-24,4.0,4.35,3.96,4.28,1317173,4.0,4.35,3.96,4.28,1317173,0.0,1.0
2021-05-25,3.99,4.1399,3.9,4.0,451296,3.99,4.1399,3.9,4.0,451296,0.0,1.0
2021-05-26,4.02,4.12,3.96,3.99,300898,4.02,4.12,3.96,3.99,300898,0.0,1.0
2021-05-27,4.56,4.7,4.0301,4.05,1589488,4.56,4.7,4.0301,4.05,1589488,0.0,1.0
2021-05-28,4.21,4.62,4.2,4.5,571774,4.21,4.62,4.2,4.5,571774,0.0,1.0
2021-06-01,5.28,6.15,4.37,4.4,11812916,5.28,6.15,4.37,4.4,11812916,0.0,1.0
2021-06-02,5.14,5.6,4.7,5.14,1903367,5.14,5.6,4.7,5.14,1903367,0.0,1.0
2021-06-03,5.03,5.63,5.0,5.06,983888,5.03,5.63,5.0,5.06,983888,0.0,1.0
2021-06-04,5.17,5.2,4.9,5.13,406818,5.17,5.2,4.9,5.13,406818,0.0,1.0
2021-06-07,5.22,5.43,5.06,5.31,380336,5.22,5.43,5.06,5.31,380336,0.0,1.0
2021-06-08,5.22,5.58,5.15,5.22,734725,5.22,5.58,5.15,5.22,734725,0.0,1.0
2021-06-09,5.05,5.57,4.91,5.41,801031,5.05,5.57,4.91,5.41,801031,0.0,1.0
2021-06-10,4.68,5.15,4.65,5.03,493178,4.68,5.15,4.65,5.03,493178,0.0,1.0
2021-06-11,4.91,4.95,4.75,4.75,354562,4.91,4.95,4.75,4.75,354562,0.0,1.0
2021-06-14,4.86,5.16,4.79,4.93,228280,4.86,5.16,4.79,4.93,228280,0.0,1.0
2021-06-15,4.83,5.1,4.75,4.87,357838,4.83,5.1,4.75,4.87,357838,0.0,1.0
2021-06-16,5.13,5.42,4.82,4.82,2112343,5.13,5.42,4.82,4.82,2112343,0.0,1.0
2021-06-17,5.1,5.17,4.78,5.17,342608,5.1,5.17,4.78,5.17,342608,0.0,1.0
2021-06-18,5.42,5.98,4.881,4.92,1179948,5.42,5.98,4.881,4.92,1179948,0.0,1.0
2021-06-21,9.4,9.41,5.2,5.45,26373552,9.4,9.41,5.2,5.45,26373552,0.0,1.0
2021-06-22,5.89,7.54,5.8,7.35,8442254,5.89,7.54,5.8,7.35,8442254,0.0,1.0
2021-06-23,5.82,6.4399,5.57,6.05,2771555,5.82,6.4399,5.57,6.05,2771555,0.0,1.0
2021-06-24,6.3,6.49,5.6101,5.71,2943889,6.3,6.49,5.6101,5.71,2943889,0.0,1.0
2021-06-25,5.71,6.25,5.6,6.24,1815215,5.71,6.25,5.6,6.24,1815215,0.0,1.0
2021-06-28,5.62,5.98,5.54,5.75,652692,5.62,5.98,5.54,5.75,652692,0.0,1.0
2021-06-29,5.69,5.88,5.56,5.65,685646,5.69,5.88,5.56,5.65,685646,0.0,1.0
2021-06-30,6.1,6.33,5.56,5.8,2386441,6.1,6.33,5.56,5.8,2386441,0.0,1.0
2021-07-01,6.45,7.35,6.1,6.27,8053725,6.45,7.35,6.1,6.27,8053725,0.0,1.0
2021-07-02,5.59,6.19,5.45,6.05,2473221,5.59,6.19,5.45,6.05,2473221,0.0,1.0
2021-07-06,5.15,6.01,5.12,5.7,1246839,5.15,6.01,5.12,5.7,1246839,0.0,1.0
2021-07-07,4.72,5.2899,4.55,5.11,744871,4.72,5.2899,4.55,5.11,744871,0.0,1.0
2021-07-08,4.95,5.1,4.5,4.53,553167,4.95,5.1,4.5,4.53,553167,0.0,1.0
2021-07-09,5.04,5.3102,4.72,4.93,749179,5.04,5.3102,4.72,4.93,749179,0.0,1.0
2021-07-12,5.15,5.19,4.82,4.95,451711,5.15,5.19,4.82,4.95,451711,0.0,1.0
2021-07-13,4.96,5.44,4.91,5.02,714460,4.96,5.44,4.91,5.02,714460,0.0,1.0
2021-07-14,4.75,5.55,4.7,4.96,3482508,4.75,5.55,4.7,4.96,3482508,0.0,1.0
2021-07-15,4.68,4.9053,4.55,4.7,329253,4.68,4.9053,4.55,4.7,329253,0.0,1.0
2021-07-16,4.43,4.8395,4.36,4.64,262117,4.43,4.8395,4.36,4.64,262117,0.0,1.0
2021-07-19,4.52,4.64,4.08,4.18,293938,4.52,4.64,4.08,4.18,293938,0.0,1.0
2021-07-20,4.52,4.77,4.3632,4.59,209985,4.52,4.77,4.3632,4.59,209985,0.0,1.0
2021-07-21,4.72,4.95,4.55,4.59,410157,4.72,4.95,4.55,4.59,410157,0.0,1.0
2021-07-22,4.77,4.94,4.6,4.82,238299,4.77,4.94,4.6,4.82,238299,0.0,1.0
2021-07-23,4.71,4.8074,4.6,4.73,78700,4.71,4.8074,4.6,4.73,78700,0.0,1.0
2021-07-26,4.74,4.92,4.6601,4.71,185308,4.74,4.92,4.6601,4.71,185308,0.0,1.0
2021-07-27,4.55,4.74,4.4808,4.67,61860,4.55,4.74,4.4808,4.67,61860,0.0,1.0
2021-07-28,4.65,4.72,4.5,4.54,131880,4.65,4.72,4.5,4.54,131880,0.0,1.0
2021-07-29,4.7,4.82,4.56,4.66,155507,4.7,4.82,4.56,4.66,155507,0.0,1.0
2021-07-30,4.52,4.65,4.49,4.55,76651,4.52,4.65,4.49,4.55,76651,0.0,1.0
2021-08-02,4.44,4.6152,4.4,4.48,83646,4.44,4.6152,4.4,4.48,83646,0.0,1.0
2021-08-03,4.55,4.65,4.301,4.44,211034,4.55,4.65,4.301,4.44,211034,0.0,1.0
2021-08-04,4.33,4.49,4.25,4.43,76354,4.33,4.49,4.25,4.43,76354,0.0,1.0
2021-08-05,4.3835,4.55,4.28,4.28,134763,4.3835,4.55,4.28,4.28,134763,0.0,1.0
2021-08-06,4.43,4.54,4.3609,4.39,47363,4.43,4.54,4.3609,4.39,47363,0.0,1.0
2021-08-09,4.45,4.54,4.4,4.42,66398,4.45,4.54,4.4,4.42,66398,0.0,1.0
2021-08-10,4.52,4.6,4.3803,4.41,88960,4.52,4.6,4.3803,4.41,88960,0.0,1.0
2021-08-11,4.5,5.04,4.45,4.5,793962,4.5,5.04,4.45,4.5,793962,0.0,1.0
2021-08-12,4.39,4.55,4.31,4.48,114857,4.39,4.55,4.31,4.48,114857,0.0,1.0
2021-08-13,4.18,4.37,4.1673,4.32,121020,4.18,4.37,4.1673,4.32,121020,0.0,1.0
2021-08-16,4.17,4.2496,3.99,4.19,129999,4.17,4.2496,3.99,4.19,129999,0.0,1.0
2021-08-17,3.785,4.0901,3.73,4.08,170831,3.785,4.0901,3.73,4.08,170831,0.0,1.0
2021-08-18,3.65,3.98,3.65,3.93,104059,3.65,3.98,3.65,3.93,104059,0.0,1.0
2021-08-19,3.37,3.6,3.11,3.6,201966,3.37,3.6,3.11,3.6,201966,0.0,1.0
2021-08-20,3.42,3.5,3.33,3.33,69448,3.42,3.5,3.33,3.33,69448,0.0,1.0
2021-08-23,3.65,3.73,3.46,3.46,103932,3.65,3.73,3.46,3.46,103932,0.0,1.0
2021-08-24,3.8,3.94,3.67,3.67,206756,3.8,3.94,3.67,3.67,206756,0.0,1.0
2021-08-25,3.81,3.88,3.7937,3.81,54259,3.81,3.88,3.7937,3.81,54259,0.0,1.0
2021-08-26,3.72,3.9,3.66,3.74,205538,3.72,3.9,3.66,3.74,205538,0.0,1.0
2021-08-27,3.85,3.95,3.68,3.68,149303,3.85,3.95,3.68,3.68,149303,0.0,1.0
2021-08-30,4.0,4.25,3.7795,3.93,542857,4.0,4.25,3.7795,3.93,542857,0.0,1.0
2021-08-31,3.94,4.03,3.8403,4.0,53567,3.94,4.03,3.8403,4.0,53567,0.0,1.0
2021-09-01,4.03,4.22,3.85,3.97,241140,4.03,4.22,3.85,3.97,241140,0.0,1.0
2021-09-02,4.03,4.27,3.96,3.96,170252,4.03,4.27,3.96,3.96,170252,0.0,1.0
2021-09-03,4.16,4.24,3.92,4.03,300476,4.16,4.24,3.92,4.03,300476,0.0,1.0
2021-09-07,4.18,4.2899,4.05,4.05,129078,4.18,4.2899,4.05,4.05,129078,0.0,1.0
2021-09-08,4.15,4.2,4.05,4.05,195316,4.15,4.2,4.05,4.05,195316,0.0,1.0
2021-09-09,4.01,4.22,3.9732,4.05,93194,4.01,4.22,3.9732,4.05,93194,0.0,1.0
2021-09-10,4.29,4.46,3.98,3.98,365620,4.29,4.46,3.98,3.98,365620,0.0,1.0
2021-09-13,4.47,4.73,4.09,4.31,593050,4.47,4.73,4.09,4.31,593050,0.0,1.0
2021-09-14,4.11,4.49,4.05,4.49,293329,4.11,4.49,4.05,4.49,293329,0.0,1.0
2021-09-15,4.21,4.73,4.1,4.18,522140,4.21,4.73,4.1,4.18,522140,0.0,1.0
2021-09-16,4.11,4.27,4.04,4.14,183995,4.11,4.27,4.04,4.14,183995,0.0,1.0
2021-09-17,4.06,4.2495,3.95,4.11,163316,4.06,4.2495,3.95,4.11,163316,0.0,1.0
2021-09-20,3.74,3.9999,3.7,3.98,132250,3.74,3.9999,3.7,3.98,132250,0.0,1.0
2021-09-21,3.67,3.93,3.63,3.93,129139,3.67,3.93,3.63,3.93,129139,0.0,1.0
2021-09-22,3.83,4.01,3.7,3.75,179227,3.83,4.01,3.7,3.75,179227,0.0,1.0
2021-09-23,3.94,4.08,3.8001,3.8497,257806,3.94,4.08,3.8001,3.8497,257806,0.0,1.0
2021-09-24,4.05,4.2262,3.856,3.89,219501,4.05,4.2262,3.856,3.89,219501,0.0,1.0
2021-09-27,5.32,5.49,4.18,4.21,4118545,5.32,5.49,4.18,4.21,4118545,0.0,1.0
2021-09-28,4.46,6.15,4.31,5.41,3888040,4.46,6.15,4.31,5.41,3888040,0.0,1.0
2021-09-29,4.08,5.03,4.02,4.42,2157386,4.08,5.03,4.02,4.42,2157386,0.0,1.0
2021-09-30,4.26,4.49,4.03,4.03,540161,4.26,4.49,4.03,4.03,540161,0.0,1.0
2021-10-01,4.38,4.56,4.0601,4.22,715261,4.38,4.56,4.0601,4.22,715261,0.0,1.0
2021-10-04,5.01,5.37,4.5003,4.65,2865676,5.01,5.37,4.5003,4.65,2865676,0.0,1.0
2021-10-05,4.46,5.19,4.13,5.18,690529,4.46,5.19,4.13,5.18,690529,0.0,1.0
2021-10-06,4.01,4.45,3.9501,4.31,350685,4.01,4.45,3.9501,4.31,350685,0.0,1.0
2021-10-07,4.25,4.3347,4.07,4.07,351828,4.25,4.3347,4.07,4.07,351828,0.0,1.0
2021-10-08,4.28,4.47,4.1803,4.3,150321,4.28,4.47,4.1803,4.3,150321,0.0,1.0
2021-10-11,4.06,4.42,4.0,4.34,329273,4.06,4.42,4.0,4.34,329273,0.0,1.0
2021-10-12,4.1,4.22,3.98,4.01,259070,4.1,4.22,3.98,4.01,259070,0.0,1.0
2021-10-13,4.08,4.15,3.91,4.09,174261,4.08,4.15,3.91,4.09,174261,0.0,1.0
2021-10-14,4.08,4.21,4.0146,4.08,196353,4.08,4.21,4.0146,4.08,196353,0.0,1.0
2021-10-15,4.07,4.18,4.0,4.09,176150,4.07,4.18,4.0,4.09,176150,0.0,1.0
2021-10-18,4.04,4.169,3.98,4.08,99765,4.04,4.169,3.98,4.08,99765,0.0,1.0
2021-10-19,4.14,4.23,3.95,4.07,234822,4.14,4.23,3.95,4.07,234822,0.0,1.0
2021-10-20,4.06,4.145,4.04,4.05,146837,4.06,4.145,4.04,4.05,146837,0.0,1.0
2021-10-21,4.02,4.114,4.0,4.05,89236,4.02,4.114,4.0,4.05,89236,0.0,1.0
2021-10-22,3.91,4.0258,3.76,4.0,241386,3.91,4.0258,3.76,4.0,241386,0.0,1.0
2021-10-25,3.94,4.02,3.85,3.94,153962,3.94,4.02,3.85,3.94,153962,0.0,1.0
2021-10-26,3.91,4.15,3.82,3.96,142009,3.91,4.15,3.82,3.96,142009,0.0,1.0
2021-10-27,3.82,3.99,3.78,3.86,65900,3.82,3.99,3.78,3.86,65900,0.0,1.0
2021-10-28,3.84,3.8999,3.71,3.8,84191,3.84,3.8999,3.71,3.8,84191,0.0,1.0
2021-10-29,3.8,3.86,3.7101,3.83,59083,3.8,3.86,3.7101,3.83,59083,0.0,1.0
2021-11-01,3.77,3.9002,3.7394,3.83,152368,3.77,3.9002,3.7394,3.83,152368,0.0,1.0
2021-11-02,3.77,3.8569,3.7,3.78,69377,3.77,3.8569,3.7,3.78,69377,0.0,1.0
2021-11-03,4.04,4.07,3.7,3.7,410191,4.04,4.07,3.7,3.7,410191,0.0,1.0
2021-11-04,3.83,4.0499,3.7727,4.01,107609,3.83,4.0499,3.7727,4.01,107609,0.0,1.0
2021-11-05,3.91,4.01,3.8,3.96,107258,3.91,4.01,3.8,3.96,107258,0.0,1.0
2021-11-08,3.78,3.9624,3.73,3.86,314147,3.78,3.9624,3.73,3.86,314147,0.0,1.0
2021-11-09,3.76,3.8999,3.65,3.78,180435,3.76,3.8999,3.65,3.78,180435,0.0,1.0
2021-11-10,3.59,3.76,3.52,3.71,172467,3.59,3.76,3.52,3.71,172467,0.0,1.0
2021-11-11,3.35,3.65,3.34,3.61,99942,3.35,3.65,3.34,3.61,99942,0.0,1.0
2021-11-12,3.44,3.44,3.35,3.37,35852,3.44,3.44,3.35,3.37,35852,0.0,1.0
2021-11-15,3.47,3.54,3.37,3.37,54844,3.47,3.54,3.37,3.37,54844,0.0,1.0
2021-11-16,3.47,3.55,3.4305,3.44,71259,3.47,3.55,3.4305,3.44,71259,0.0,1.0
2021-11-17,3.38,3.55,3.34,3.42,84449,3.38,3.55,3.34,3.42,84449,0.0,1.0
2021-11-18,3.17,3.49,3.13,3.35,94588,3.17,3.49,3.13,3.35,94588,0.0,1.0
2021-11-19,3.08,3.33,3.06,3.16,29019,3.08,3.33,3.06,3.16,29019,0.0,1.0
2021-11-22,2.96,3.23,2.91,3.06,100711,2.96,3.23,2.91,3.06,100711,0.0,1.0
2021-11-23,3.25,3.459,2.9301,2.98,173676,3.25,3.459,2.9301,2.98,173676,0.0,1.0
2021-11-24,3.13,3.3223,3.07,3.19,61407,3.13,3.3223,3.07,3.19,61407,0.0,1.0
2021-11-26,3.16,3.18,2.9,3.0,67371,3.16,3.18,2.9,3.0,67371,0.0,1.0
2021-11-29,3.02,3.15,2.9512,3.11,23903,3.02,3.15,2.9512,3.11,23903,0.0,1.0
2021-11-30,3.03,3.1662,2.95,2.99,59171,3.03,3.1662,2.95,2.99,59171,0.0,1.0
2021-12-01,2.67,3.2,2.65,3.05,198178,2.67,3.2,2.65,3.05,198178,0.0,1.0
2021-12-02,2.72,2.8,2.65,2.7,111425,2.72,2.8,2.65,2.7,111425,0.0,1.0
2021-12-03,2.56,2.77,2.56,2.72,54417,2.56,2.77,2.56,2.72,54417,0.0,1.0
2021-12-06,2.61,2.724,2.51,2.68,50540,2.61,2.724,2.51,2.68,50540,0.0,1.0
2021-12-07,2.74,2.92,2.64,2.65,228421,2.74,2.92,2.64,2.65,228421,0.0,1.0
2021-12-08,2.89,3.0,2.68,2.72,150528,2.89,3.0,2.68,2.72,150528,0.0,1.0
2021-12-09,2.81,2.98,2.7646,2.94,26764,2.81,2.98,2.7646,2.94,26764,0.0,1.0
2021-12-10,2.89,2.894,2.7501,2.8135,11686,2.89,2.894,2.7501,2.8135,11686,0.0,1.0
2021-12-13,2.74,2.89,2.7,2.79,51552,2.74,2.89,2.7,2.79,51552,0.0,1.0
2021-12-14,2.55,2.72,2.4708,2.71,68912,2.55,2.72,2.4708,2.71,68912,0.0,1.0
2021-12-15,2.58,2.64,2.4,2.53,36429,2.58,2.64,2.4,2.53,36429,0.0,1.0
2021-12-16,2.57,2.69,2.5548,2.58,37483,2.57,2.69,2.5548,2.58,37483,0.0,1.0
2021-12-17,2.64,2.6673,2.44,2.47,30989,2.64,2.6673,2.44,2.47,30989,0.0,1.0
2021-12-20,2.64,2.96,2.53,2.57,164994,2.64,2.96,2.53,2.57,164994,0.0,1.0
2021-12-21,2.63,2.72,2.56,2.61,53225,2.63,2.72,2.56,2.61,53225,0.0,1.0
2021-12-22,2.79,2.84,2.67,2.67,73219,2.79,2.84,2.67,2.67,73219,0.0,1.0
2021-12-23,2.73,2.85,2.72,2.85,31992,2.73,2.85,2.72,2.85,31992,0.0,1.0
2021-12-27,2.7,2.81,2.6669,2.72,39475,2.7,2.81,2.6669,2.72,39475,0.0,1.0
2021-12-28,2.52,2.76,2.5,2.76,51344,2.52,2.76,2.5,2.76,51344,0.0,1.0
2021-12-29,2.57,2.57,2.42,2.48,49342,2.57,2.57,2.42,2.48,49342,0.0,1.0
2021-12-30,2.365,2.57,2.34,2.56,63294,2.365,2.57,2.34,2.56,63294,0.0,1.0
2021-12-31,2.38,2.53,2.3,2.38,117892,2.38,2.53,2.3,2.38,117892,0.0,1.0
2022-01-03,2.49,2.55,2.35,2.35,53284,2.49,2.55,2.35,2.35,53284,0.0,1.0
2022-01-04,2.67,2.72,2.49,2.56,162265,2.67,2.72,2.49,2.56,162265,0.0,1.0
2022-01-05,2.53,2.84,2.48,2.7,76862,2.53,2.84,2.48,2.7,76862,0.0,1.0
2022-01-06,2.46,2.58,2.42,2.49,44263,2.46,2.58,2.42,2.49,44263,0.0,1.0
2022-01-07,2.55,2.57,2.4735,2.5,15116,2.55,2.57,2.4735,2.5,15116,0.0,1.0
2022-01-10,2.4,2.5002,2.3,2.5,40475,2.4,2.5002,2.3,2.5,40475,0.0,1.0
2022-01-11,2.44,2.5399,2.4,2.42,71543,2.44,2.5399,2.4,2.42,71543,0.0,1.0
2022-01-12,2.59,2.7,2.47,2.5,180591,2.59,2.7,2.47,2.5,180591,0.0,1.0
2022-01-13,2.49,2.64,2.42,2.58,83328,2.49,2.64,2.42,2.58,83328,0.0,1.0
2022-01-14,2.5,2.75,2.39,2.39,296589,2.5,2.75,2.39,2.39,296589,0.0,1.0
2022-01-18,2.69,3.29,2.55,2.55,1990816,2.69,3.29,2.55,2.55,1990816,0.0,1.0
2022-01-19,2.62,2.75,2.4,2.4,377624,2.62,2.75,2.4,2.4,377624,0.0,1.0
2022-01-20,2.52,2.8858,2.45,2.56,366843,2.52,2.8858,2.45,2.56,366843,0.0,1.0
2022-01-21,2.53,2.5938,2.35,2.48,143645,2.53,2.5938,2.35,2.48,143645,0.0,1.0
2022-01-24,2.55,2.6,2.36,2.45,68142,2.55,2.6,2.36,2.45,68142,0.0,1.0
2022-01-25,2.63,2.6999,2.46,2.49,117841,2.63,2.6999,2.46,2.49,117841,0.0,1.0
2022-01-26,2.59,2.81,2.55,2.75,104526,2.59,2.81,2.55,2.75,104526,0.0,1.0
2022-01-27,2.75,3.22,2.58,2.58,4018869,2.75,3.22,2.58,2.58,4018869,0.0,1.0
2022-01-28,2.64,3.26,2.64,2.88,1833048,2.64,3.26,2.64,2.88,1833048,0.0,1.0
2022-01-31,2.67,2.7799,2.51,2.7,342076,2.67,2.7799,2.51,2.7,342076,0.0,1.0
2022-02-01,2.62,2.76,2.58,2.6,151397,2.62,2.76,2.58,2.6,151397,0.0,1.0
2022-02-02,2.73,2.82,2.58,2.74,189506,2.73,2.82,2.58,2.74,189506,0.0,1.0
2022-02-03,2.7899,2.84,2.6139,2.69,178597,2.7899,2.84,2.6139,2.69,178597,0.0,1.0
2022-02-04,2.81,2.98,2.75,2.76,493726,2.81,2.98,2.75,2.76,493726,0.0,1.0
2022-02-07,2.68,2.88,2.67,2.88,110420,2.68,2.88,2.67,2.88,110420,0.0,1.0
2022-02-08,2.52,2.65,2.48,2.65,157245,2.52,2.65,2.48,2.65,157245,0.0,1.0
2022-02-09,2.575,2.74,2.51,2.55,203954,2.575,2.74,2.51,2.55,203954,0.0,1.0
2022-02-10,2.53,2.62,2.47,2.5,139799,2.53,2.62,2.47,2.5,139799,0.0,1.0
2022-02-11,2.59,2.67,2.46,2.54,428146,2.59,2.67,2.46,2.54,428146,0.0,1.0
2022-02-14,2.56,2.74,2.5,2.6,221054,2.56,2.74,2.5,2.6,221054,0.0,1.0
2022-02-15,2.47,2.57,2.44,2.56,109728,2.47,2.57,2.44,2.56,109728,0.0,1.0
2022-02-16,2.47,2.65,2.38,2.47,362046,2.47,2.65,2.38,2.47,362046,0.0,1.0
2022-02-17,2.32,2.54,2.32,2.46,135021,2.32,2.54,2.32,2.46,135021,0.0,1.0
2022-02-18,2.3301,2.4,2.215,2.32,150614,2.3301,2.4,2.215,2.32,150614,0.0,1.0
2022-02-22,2.4,2.73,2.36,2.44,1811434,2.4,2.73,2.36,2.44,1811434,0.0,1.0
2022-02-23,2.68,2.7,2.41,2.44,662829,2.68,2.7,2.41,2.44,662829,0.0,1.0
2022-02-24,2.85,3.37,2.54,3.03,5983307,2.85,3.37,2.54,3.03,5983307,0.0,1.0
2022-02-25,2.75,2.81,2.56,2.65,416099,2.75,2.81,2.56,2.65,416099,0.0,1.0
2022-02-28,2.97,3.09,2.732,2.78,607052,2.97,3.09,2.732,2.78,607052,0.0,1.0
2022-03-01,2.95,3.12,2.76,3.02,518275,2.95,3.12,2.76,3.02,518275,0.0,1.0
2022-03-02,3.05,3.16,2.83,3.05,564025,3.05,3.16,2.83,3.05,564025,0.0,1.0
2022-03-03,3.01,3.36,2.92,3.05,1017964,3.01,3.36,2.92,3.05,1017964,0.0,1.0
2022-03-04,3.8,4.15,2.95,2.95,3876887,3.8,4.15,2.95,2.95,3876887,0.0,1.0
2022-03-07,5.27,6.25,3.31,3.86,12712527,5.27,6.25,3.31,3.86,12712527,0.0,1.0
2022-03-08,3.77,6.25,3.3701,5.85,5894907,3.77,6.25,3.3701,5.85,5894907,0.0,1.0
2022-03-09,3.73,4.003,3.3404,3.37,1157109,3.73,4.003,3.3404,3.37,1157109,0.0,1.0
2022-03-10,3.87,4.55,3.56,3.75,3919618,3.87,4.55,3.56,3.75,3919618,0.0,1.0
2022-03-11,3.53,3.75,3.46,3.68,540247,3.53,3.75,3.46,3.68,540247,0.0,1.0
2022-03-14,3.51,3.57,3.25,3.35,443079,3.51,3.57,3.25,3.35,443079,0.0,1.0
2022-03-15,3.47,3.57,3.17,3.3,505417,3.47,3.57,3.17,3.3,505417,0.0,1.0
2022-03-16,3.54,3.64,3.352,3.56,280552,3.54,3.64,3.352,3.56,280552,0.0,1.0
2022-03-17,3.76,3.9505,3.63,3.64,700916,3.76,3.9505,3.63,3.64,700916,0.0,1.0
2022-03-18,3.57,3.805,3.53,3.7,239420,3.57,3.805,3.53,3.7,239420,0.0,1.0
2022-03-21,3.59,3.85,3.555,3.63,347305,3.59,3.85,3.555,3.63,347305,0.0,1.0
2022-03-22,3.66,3.77,3.5,3.56,219301,3.66,3.77,3.5,3.56,219301,0.0,1.0
2022-03-23,3.67,3.88,3.6153,3.62,537969,3.67,3.88,3.6153,3.62,537969,0.0,1.0
2022-03-24,3.45,3.7,3.29,3.62,272224,3.45,3.7,3.29,3.62,272224,0.0,1.0
2022-03-25,3.36,3.7,3.2501,3.4,412431,3.36,3.7,3.2501,3.4,412431,0.0,1.0
2022-03-28,3.3,3.44,3.24,3.29,69768,3.3,3.44,3.24,3.29,69768,0.0,1.0
2022-03-29,3.17,3.27,3.1,3.26,114296,3.17,3.27,3.1,3.26,114296,0.0,1.0
2022-03-30,3.15,3.28,3.15,3.23,101087,3.15,3.28,3.15,3.23,101087,0.0,1.0
2022-03-31,2.84,3.2,2.74,3.09,174340,2.84,3.2,2.74,3.09,174340,0.0,1.0
2022-04-01,3.01,3.0765,2.8,2.8,80255,3.01,3.0765,2.8,2.8,80255,0.0,1.0
2022-04-04,3.0,3.15,2.97,3.01,77268,3.0,3.15,2.97,3.01,77268,0.0,1.0
2022-04-05,2.96,3.1,2.9502,3.0,62954,2.96,3.1,2.9502,3.0,62954,0.0,1.0
2022-04-06,2.97,3.06,2.89,2.95,30888,2.97,3.06,2.89,2.95,30888,0.0,1.0
2022-04-07,2.94,2.995,2.82,2.9487,37316,2.94,2.995,2.82,2.9487,37316,0.0,1.0
2022-04-08,2.91,3.0794,2.81,2.97,107562,2.91,3.0794,2.81,2.97,107562,0.0,1.0
2022-04-11,2.83,2.97,2.82,2.85,48121,2.83,2.97,2.82,2.85,48121,0.0,1.0
2022-04-12,2.85,3.04,2.845,2.97,100483,2.85,3.04,2.845,2.97,100483,0.0,1.0
2022-04-13,2.91,3.0,2.84,2.88,109800,2.91,3.0,2.84,2.88,109800,0.0,1.0
2022-04-14,3.06,3.4699,2.8,2.86,528833,3.06,3.4699,2.8,2.86,528833,0.0,1.0
2022-04-18,3.01,3.29,3.01,3.11,354941,3.01,3.29,3.01,3.11,354941,0.0,1.0
2022-04-19,2.95,3.0,2.82,2.96,75676,2.95,3.0,2.82,2.96,75676,0.0,1.0
2022-04-20,2.96,3.07,2.896,2.96,78321,2.96,3.07,2.896,2.96,78321,0.0,1.0
2022-04-21,2.8,3.09,2.79,2.95,146759,2.8,3.09,2.79,2.95,146759,0.0,1.0
2022-04-22,2.74,2.88,2.67,2.78,131657,2.74,2.88,2.67,2.78,131657,0.0,1.0
2022-04-25,2.53,2.74,2.53,2.73,32827,2.53,2.74,2.53,2.73,32827,0.0,1.0
2022-04-26,2.44,2.69,2.4,2.53,139449,2.44,2.69,2.4,2.53,139449,0.0,1.0
2022-04-27,2.45,2.6099,2.4,2.47,29427,2.45,2.6099,2.4,2.47,29427,0.0,1.0
2022-04-28,2.57,2.6,2.3,2.4,73364,2.57,2.6,2.3,2.4,73364,0.0,1.0
2022-04-29,2.4,2.57,2.36,2.4908,50499,2.4,2.57,2.36,2.4908,50499,0.0,1.0
2022-05-02,2.33,2.42,2.26,2.35,68296,2.33,2.42,2.26,2.35,68296,0.0,1.0
2022-05-03,2.36,2.38,2.26,2.29,60159,2.36,2.38,2.26,2.29,60159,0.0,1.0
2022-05-04,2.5,2.6,2.33,2.39,57082,2.5,2.6,2.33,2.39,57082,0.0,1.0
2022-05-05,2.48,2.67,2.35,2.65,168318,2.48,2.67,2.35,2.65,168318,0.0,1.0
2022-05-06,2.31,2.45,2.3,2.42,59394,2.31,2.45,2.3,2.42,59394,0.0,1.0
2022-05-09,1.98,2.33,1.94,2.3,96636,1.98,2.33,1.94,2.3,96636,0.0,1.0
2022-05-10,1.88,2.07,1.82,1.9991,53127,1.88,2.07,1.82,1.9991,53127,0.0,1.0
2022-05-11,1.96,2.03,1.88,1.95,42627,1.96,2.03,1.88,1.95,42627,0.0,1.0
2022-05-12,1.82,1.9236,1.77,1.91,118403,1.82,1.9236,1.77,1.91,118403,0.0,1.0
2022-05-13,1.91,1.9596,1.85,1.85,67203,1.91,1.9596,1.85,1.85,67203,0.0,1.0
2022-05-16,2.11,2.32,1.85,1.94,138222,2.11,2.32,1.85,1.94,138222,0.0,1.0
2022-05-17,2.08,2.2338,2.04,2.15,65538,2.08,2.2338,2.04,2.15,65538,0.0,1.0
2022-05-18,1.86,2.08,1.82,2.07,64583,1.86,2.08,1.82,2.07,64583,0.0,1.0
2022-05-19,1.93,2.0,1.83,1.83,96014,1.93,2.0,1.83,1.83,96014,0.0,1.0
2022-05-20,1.79,1.94,1.78,1.9,40062,1.79,1.94,1.78,1.9,40062,0.0,1.0
2022-05-23,1.94,1.95,1.77,1.77,44722,1.94,1.95,1.77,1.77,44722,0.0,1.0
2022-05-24,1.81,1.9057,1.75,1.9057,29702,1.81,1.9057,1.75,1.9057,29702,0.0,1.0
2022-05-25,1.85,1.9,1.765,1.765,21100,1.85,1.9,1.765,1.765,21100,0.0,1.0
2022-05-26,1.87,1.97,1.8,1.85,48637,1.87,1.97,1.8,1.85,48637,0.0,1.0
2022-05-27,2.09,2.1693,1.8,1.9,165920,2.09,2.1693,1.8,1.9,165920,0.0,1.0
2022-05-31,2.06,2.32,2.02,2.25,108677,2.06,2.32,2.02,2.25,108677,0.0,1.0
2022-06-01,2.06,2.15,1.9701,2.08,74694,2.06,2.15,1.9701,2.08,74694,0.0,1.0
2022-06-02,2.19,2.28,2.08,2.09,103746,2.19,2.28,2.08,2.09,103746,0.0,1.0
2022-06-03,2.26,2.34,2.12,2.19,121983,2.26,2.34,2.12,2.19,121983,0.0,1.0
2022-06-06,2.06,2.2,1.96,2.2,110047,2.06,2.2,1.96,2.2,110047,0.0,1.0
2022-06-07,2.4,2.4973,2.0501,2.051,405867,2.4,2.4973,2.0501,2.051,405867,0.0,1.0
2022-06-08,2.29,2.71,2.14,2.42,739336,2.29,2.71,2.14,2.42,739336,0.0,1.0
2022-06-09,2.19,2.4716,2.16,2.21,207389,2.19,2.4716,2.16,2.21,207389,0.0,1.0
2022-06-10,2.05,2.1999,2.02,2.15,112132,2.05,2.1999,2.02,2.15,112132,0.0,1.0
2022-06-13,1.905,2.05,1.65,2.01,106785,1.905,2.05,1.65,2.01,106785,0.0,1.0
2022-06-14,1.85,2.05,1.8,1.91,83358,1.85,2.05,1.8,1.91,83358,0.0,1.0
2022-06-15,1.8,1.96,1.77,1.8188,61294,1.8,1.96,1.77,1.8188,61294,0.0,1.0
2022-06-16,1.86,1.87,1.76,1.8,85239,1.86,1.87,1.76,1.8,85239,0.0,1.0
2022-06-17,1.85,1.9099,1.8,1.88,38840,1.85,1.9099,1.8,1.88,38840,0.0,1.0
2022-06-21,1.83,1.9356,1.78,1.82,27842,1.83,1.9356,1.78,1.82,27842,0.0,1.0
2022-06-22,1.83,1.8894,1.75,1.78,35057,1.83,1.8894,1.75,1.78,35057,0.0,1.0
2022-06-23,1.81,1.87,1.7473,1.83,39647,1.81,1.87,1.7473,1.83,39647,0.0,1.0
2022-06-24,1.83,1.8999,1.76,1.81,95464,1.83,1.8999,1.76,1.81,95464,0.0,1.0
2022-06-27,1.86,1.95,1.8471,1.88,29501,1.86,1.95,1.8471,1.88,29501,0.0,1.0
2022-06-28,1.76,1.98,1.7201,1.98,112976,1.76,1.98,1.7201,1.98,112976,0.0,1.0
2022-06-29,1.65,1.76,1.56,1.72,58014,1.65,1.76,1.56,1.72,58014,0.0,1.0
2022-06-30,1.54,1.62,1.54,1.61,24474,1.54,1.62,1.54,1.61,24474,0.0,1.0
2022-07-01,1.46,1.57,1.4,1.52,76342,1.46,1.57,1.4,1.52,76342,0.0,1.0
2022-07-05,1.45,1.5533,1.42,1.42,26092,1.45,1.5533,1.42,1.42,26092,0.0,1.0
2022-07-06,1.4905,1.53,1.42,1.45,32761,1.4905,1.53,1.42,1.45,32761,0.0,1.0
2022-07-07,1.5707,1.6,1.5461,1.55,17446,1.5707,1.6,1.5461,1.55,17446,0.0,1.0
2022-07-08,1.63,1.71,1.5792,1.5923,19725,1.63,1.71,1.5792,1.5923,19725,0.0,1.0
2022-07-11,1.54,1.79,1.54,1.79,11556,1.54,1.79,1.54,1.79,11556,0.0,1.0
2022-07-12,1.4601,1.54,1.45,1.52,18710,1.4601,1.54,1.45,1.52,18710,0.0,1.0
2022-07-13,1.5,1.557,1.38,1.47,23242,1.5,1.557,1.38,1.47,23242,0.0,1.0
2022-07-14,1.46,1.49,1.43,1.43,17368,1.46,1.49,1.43,1.43,17368,0.0,1.0
2022-07-15,1.47,1.47,1.47,1.47,1051,1.47,1.47,1.47,1.47,1051,0.0,1.0
2022-07-18,1.52,1.56,1.5,1.56,4140,1.52,1.56,1.5,1.56,4140,0.0,1.0
2022-07-19,1.6,1.6,1.5,1.52,35314,1.6,1.6,1.5,1.52,35314,0.0,1.0
2022-07-20,1.54,1.64,1.53,1.64,22656,1.54,1.64,1.53,1.64,22656,0.0,1.0
2022-07-21,1.57,1.593,1.4735,1.54,12014,1.57,1.593,1.4735,1.54,12014,0.0,1.0
2022-07-22,1.48,1.5937,1.48,1.5265,9307,1.48,1.5937,1.48,1.5265,9307,0.0,1.0
2022-07-25,1.47,1.58,1.45,1.4963,17400,1.47,1.58,1.45,1.4963,17400,0.0,1.0
2022-07-26,1.54,1.54,1.42,1.5099,25000,1.54,1.54,1.42,1.5099,25000,0.0,1.0
2022-07-27,1.47,1.59,1.47,1.5392,19777,1.47,1.59,1.47,1.5392,19777,0.0,1.0
2022-07-28,1.45,1.5383,1.44,1.48,9130,1.45,1.5383,1.44,1.48,9130,0.0,1.0
2022-07-29,1.41,1.5299,1.38,1.45,35897,1.41,1.5299,1.38,1.45,35897,0.0,1.0
2022-08-01,1.44,1.52,1.3887,1.41,26700,1.44,1.52,1.3887,1.41,26700,0.0,1.0
2022-08-02,1.35,1.44,1.33,1.44,53696,1.35,1.44,1.33,1.44,53696,0.0,1.0
2022-08-03,1.34,1.4,1.34,1.35,58547,1.34,1.4,1.34,1.35,58547,0.0,1.0
2022-08-04,1.46,1.63,1.34,1.39,523001,1.46,1.63,1.34,1.39,523001,0.0,1.0
2022-08-05,1.43,1.55,1.38,1.4143,84394,1.43,1.55,1.38,1.4143,84394,0.0,1.0
2022-08-08,1.48,1.54,1.46,1.5,24588,1.48,1.54,1.46,1.5,24588,0.0,1.0
2022-08-09,1.41,1.48,1.41,1.45,19170,1.41,1.48,1.41,1.45,19170,0.0,1.0
2022-08-10,1.42,1.49,1.4,1.42,30576,1.42,1.49,1.4,1.42,30576,0.0,1.0
2022-08-11,1.46,1.5689,1.4,1.43,99220,1.46,1.5689,1.4,1.43,99220,0.0,1.0
2022-08-12,1.48,1.56,1.42,1.45,40550,1.48,1.56,1.42,1.45,40550,0.0,1.0
2022-08-15,1.49,1.49,1.41,1.46,39086,1.49,1.49,1.41,1.46,39086,0.0,1.0
2022-08-16,1.47,1.51,1.43,1.51,35527,1.47,1.51,1.43,1.51,35527,0.0,1.0
2022-08-17,1.47,1.49,1.42,1.47,22128,1.47,1.49,1.42,1.47,22128,0.0,1.0
2022-08-18,1.65,1.72,1.43,1.48,488302,1.65,1.72,1.43,1.48,488302,0.0,1.0
2022-08-19,1.57,1.67,1.48,1.62,102596,1.57,1.67,1.48,1.62,102596,0.0,1.0
2022-08-22,1.69,1.7,1.48,1.56,167962,1.69,1.7,1.48,1.56,167962,0.0,1.0
2022-08-23,1.98,2.31,1.6775,1.7,1955444,1.98,2.31,1.6775,1.7,1955444,0.0,1.0
2022-08-24,1.91,2.0639,1.83,1.93,233409,1.91,2.0639,1.83,1.93,233409,0.0,1.0
2022-08-25,1.82,1.89,1.75,1.87,100465,1.82,1.89,1.75,1.87,100465,0.0,1.0
2022-08-26,1.62,1.8596,1.56,1.85,154104,1.62,1.8596,1.56,1.85,154104,0.0,1.0
2022-08-29,1.7,1.8782,1.62,1.62,224321,1.7,1.8782,1.62,1.62,224321,0.0,1.0
2022-08-30,1.53,1.7025,1.52,1.7,73174,1.53,1.7025,1.52,1.7,73174,0.0,1.0
2022-08-31,1.58,1.6518,1.55,1.6,70642,1.58,1.6518,1.55,1.6,70642,0.0,1.0
2022-09-01,1.54,1.59,1.52,1.58,80760,1.54,1.59,1.52,1.58,80760,0.0,1.0
2022-09-02,1.51,1.55,1.45,1.54,84622,1.51,1.55,1.45,1.54,84622,0.0,1.0
2022-09-06,1.51,1.52,1.45,1.51,19441,1.51,1.52,1.45,1.51,19441,0.0,1.0
2022-09-07,1.42,1.51,1.41,1.51,32927,1.42,1.51,1.41,1.51,32927,0.0,1.0
2022-09-08,1.5,1.5,1.4275,1.47,32770,1.5,1.5,1.4275,1.47,32770,0.0,1.0
2022-09-09,1.5,1.58,1.4601,1.52,33343,1.5,1.58,1.4601,1.52,33343,0.0,1.0
2022-09-12,1.53,1.62,1.495,1.57,28788,1.53,1.62,1.495,1.57,28788,0.0,1.0
2022-09-13,1.45,1.5186,1.41,1.5007,27746,1.45,1.5186,1.41,1.5007,27746,0.0,1.0
2022-09-14,1.54,1.67,1.43,1.45,118828,1.54,1.67,1.43,1.45,118828,0.0,1.0
2022-09-15,1.55,1.55,1.4701,1.5,17738,1.55,1.55,1.4701,1.5,17738,0.0,1.0
2022-09-16,1.44,1.55,1.44,1.54,47654,1.44,1.55,1.44,1.54,47654,0.0,1.0
2022-09-19,1.48,1.48,1.42,1.4501,54687,1.48,1.48,1.42,1.4501,54687,0.0,1.0
2022-09-20,1.4,1.45,1.33,1.43,107104,1.4,1.45,1.33,1.43,107104,0.0,1.0
2022-09-21,1.29,1.38,1.25,1.34,39757,1.29,1.38,1.25,1.34,39757,0.0,1.0
2022-09-22,1.23,1.3,1.23,1.25,22835,1.23,1.3,1.23,1.25,22835,0.0,1.0
2022-09-23,1.1,1.2143,1.04,1.2,64318,1.1,1.2143,1.04,1.2,64318,0.0,1.0
2022-09-26,1.09,1.14,1.05,1.1,21924,1.09,1.14,1.05,1.1,21924,0.0,1.0
2022-09-27,1.13,1.19,1.07,1.07,48641,1.13,1.19,1.07,1.07,48641,0.0,1.0
2022-09-28,1.33,1.33,1.05,1.1101,87980,1.33,1.33,1.05,1.1101,87980,0.0,1.0
2022-09-29,1.22,1.33,1.15,1.33,34698,1.22,1.33,1.15,1.33,34698,0.0,1.0
2022-09-30,1.12,1.22,1.1,1.18,14272,1.12,1.22,1.1,1.18,14272,0.0,1.0
2022-10-03,1.14,1.26,1.14,1.145,30191,1.14,1.26,1.14,1.145,30191,0.0,1.0
2022-10-04,1.24,1.3514,1.21,1.25,48333,1.24,1.3514,1.21,1.25,48333,0.0,1.0
2022-10-05,1.32,1.51,1.2767,1.47,243891,1.32,1.51,1.2767,1.47,243891,0.0,1.0
2022-10-06,1.2,1.35,1.19,1.32,68007,1.2,1.35,1.19,1.32,68007,0.0,1.0
2022-10-07,1.56,2.0,1.14,1.19,3149933,1.56,2.0,1.14,1.19,3149933,0.0,1.0
2022-10-10,1.48,1.51,1.14,1.36,860343,1.48,1.51,1.14,1.36,860343,0.0,1.0
2022-10-11,1.63,1.66,1.31,1.38,397232,1.63,1.66,1.31,1.38,397232,0.0,1.0
2022-10-12,1.4,1.63,1.37,1.63,90229,1.4,1.63,1.37,1.63,90229,0.0,1.0
2022-10-13,1.59,1.77,1.3149,1.35,272457,1.59,1.77,1.3149,1.35,272457,0.0,1.0
2022-10-14,1.42,1.59,1.4,1.55,145487,1.42,1.59,1.4,1.55,145487,0.0,1.0
2022-10-17,1.3997,1.49,1.3,1.39,105145,1.3997,1.49,1.3,1.39,105145,0.0,1.0
2022-10-18,1.31,1.415,1.31,1.36,27697,1.31,1.415,1.31,1.36,27697,0.0,1.0
2022-10-19,1.33,1.4499,1.33,1.39,77581,1.33,1.4499,1.33,1.39,77581,0.0,1.0
2022-10-20,1.33,1.43,1.33,1.34,23981,1.33,1.43,1.33,1.34,23981,0.0,1.0
2022-10-21,1.31,1.36,1.28,1.3327,45939,1.31,1.36,1.28,1.3327,45939,0.0,1.0
2022-10-24,1.32,1.45,1.3,1.3,103174,1.32,1.45,1.3,1.3,103174,0.0,1.0
2022-10-25,1.3599,1.39,1.28,1.31,33551,1.3599,1.39,1.28,1.31,33551,0.0,1.0
2022-10-26,1.365,1.45,1.3401,1.35,137818,1.365,1.45,1.3401,1.35,137818,0.0,1.0
2022-10-27,1.29,1.3791,1.29,1.36,32381,1.29,1.3791,1.29,1.36,32381,0.0,1.0
2022-10-28,1.28,1.3287,1.27,1.295,24473,1.28,1.3287,1.27,1.295,24473,0.0,1.0
2022-10-31,1.29,1.3358,1.27,1.27,22311,1.29,1.3358,1.27,1.27,22311,0.0,1.0
2022-11-01,1.36,1.37,1.28,1.28,45779,1.36,1.37,1.28,1.28,45779,0.0,1.0
2022-11-02,1.29,1.42,1.29,1.3512,45239,1.29,1.42,1.29,1.3512,45239,0.0,1.0
2022-11-03,1.3,1.33,1.2816,1.3289,22484,1.3,1.33,1.2816,1.3289,22484,0.0,1.0
2022-11-04,1.29,1.38,1.29,1.31,47752,1.29,1.38,1.29,1.31,47752,0.0,1.0
2022-11-07,1.3,1.4399,1.28,1.28,57718,1.3,1.4399,1.28,1.28,57718,0.0,1.0
2022-11-08,1.23,1.33,1.2,1.3,59277,1.23,1.33,1.2,1.3,59277,0.0,1.0
2022-11-09,1.14,1.22,1.13,1.22,42049,1.14,1.22,1.13,1.22,42049,0.0,1.0
2022-11-10,1.18,1.21,1.14,1.14,35035,1.18,1.21,1.14,1.14,35035,0.0,1.0
2022-11-11,1.24,1.2611,1.16,1.16,34693,1.24,1.2611,1.16,1.16,34693,0.0,1.0
2022-11-14,1.18,1.28,1.18,1.24,26108,1.18,1.28,1.18,1.24,26108,0.0,1.0
2022-11-15,1.26,1.36,1.2,1.21,126001,1.26,1.36,1.2,1.21,126001,0.0,1.0
2022-11-16,1.25,1.3,1.2,1.2627,40998,1.25,1.3,1.2,1.2627,40998,0.0,1.0
2022-11-17,1.24,1.27,1.1629,1.2229,47106,1.24,1.27,1.1629,1.2229,47106,0.0,1.0
2022-11-18,1.25,1.25,1.11,1.2,73867,1.25,1.25,1.11,1.2,73867,0.0,1.0
2022-11-21,1.25,1.3,1.15,1.2,88273,1.25,1.3,1.15,1.2,88273,0.0,1.0
2022-11-22,1.33,1.4,1.26,1.2787,309573,1.33,1.4,1.26,1.2787,309573,0.0,1.0
2022-11-23,1.25,1.33,1.25,1.33,66712,1.25,1.33,1.25,1.33,66712,0.0,1.0
2022-11-25,1.32,1.37,1.29,1.37,71348,1.32,1.37,1.29,1.37,71348,0.0,1.0
2022-11-28,1.37,1.39,1.32,1.34,139530,1.37,1.39,1.32,1.34,139530,0.0,1.0
2022-11-29,1.4069,1.47,1.35,1.36,209298,1.4069,1.47,1.35,1.36,209298,0.0,1.0
2022-11-30,1.38,1.44,1.32,1.44,115877,1.38,1.44,1.32,1.44,115877,0.0,1.0
2022-12-01,1.29,1.33,1.27,1.3,83066,1.29,1.33,1.27,1.3,83066,0.0,1.0
2022-12-02,1.3,1.3,1.27,1.29,36455,1.3,1.3,1.27,1.29,36455,0.0,1.0
2022-12-05,1.24,1.29,1.24,1.28,34972,1.24,1.29,1.24,1.28,34972,0.0,1.0
2022-12-06,1.16,1.25,1.15,1.22,77889,1.16,1.25,1.15,1.22,77889,0.0,1.0
2022-12-07,1.15,1.2099,1.13,1.1653,18310,1.15,1.2099,1.13,1.1653,18310,0.0,1.0
2022-12-08,1.1301,1.165,1.13,1.15,8751,1.1301,1.165,1.13,1.15,8751,0.0,1.0
2022-12-09,1.12,1.17,1.12,1.17,28037,1.12,1.17,1.12,1.17,28037,0.0,1.0
2022-12-12,1.16,1.2,1.11,1.13,29818,1.16,1.2,1.11,1.13,29818,0.0,1.0
2022-12-13,1.17,1.31,1.14,1.2,41690,1.17,1.31,1.14,1.2,41690,0.0,1.0
2022-12-14,1.18,1.23,1.15,1.15,42392,1.18,1.23,1.15,1.15,42392,0.0,1.0
2022-12-15,1.17,1.22,1.1545,1.22,2057,1.17,1.22,1.1545,1.22,2057,0.0,1.0
2022-12-16,1.2,1.2,1.15,1.17,9081,1.2,1.2,1.15,1.17,9081,0.0,1.0
2022-12-19,1.0799,1.17,1.05,1.17,74373,1.0799,1.17,1.05,1.17,74373,0.0,1.0
2022-12-20,1.07,1.1,1.06,1.0984,30389,1.07,1.1,1.06,1.0984,30389,0.0,1.0
2022-12-21,1.08,1.1299,1.0618,1.09,41078,1.08,1.1299,1.0618,1.09,41078,0.0,1.0
2022-12-22,1.07,1.12,1.0546,1.0754,34639,1.07,1.12,1.0546,1.0754,34639,0.0,1.0
2022-12-23,1.12,1.15,1.0679,1.11,14239,1.12,1.15,1.0679,1.11,14239,0.0,1.0
2022-12-27,1.15,1.17,1.06,1.1,61848,1.15,1.17,1.06,1.1,61848,0.0,1.0
2022-12-28,1.1441,1.15,1.11,1.15,17875,1.1441,1.15,1.11,1.15,17875,0.0,1.0
2022-12-29,1.1,1.14,1.08,1.14,20532,1.1,1.14,1.08,1.14,20532,0.0,1.0
2022-12-30,1.09,1.09,1.05,1.08,67323,1.09,1.09,1.05,1.08,67323,0.0,1.0
2023-01-03,1.0643,1.0999,1.03,1.09,35496,1.0643,1.0999,1.03,1.09,35496,0.0,1.0
2023-01-04,1.06,1.0793,1.0442,1.055,32165,1.06,1.0793,1.0442,1.055,32165,0.0,1.0
2023-01-05,1.085,1.09,1.05,1.05,25303,1.085,1.09,1.05,1.05,25303,0.0,1.0
2023-01-06,1.145,1.15,1.08,1.09,73497,1.145,1.15,1.08,1.09,73497,0.0,1.0
2023-01-09,1.14,1.15,1.13,1.13,26875,1.14,1.15,1.13,1.13,26875,0.0,1.0
2023-01-10,1.17,1.2,1.12,1.145,55095,1.17,1.2,1.12,1.145,55095,0.0,1.0
2023-01-11,1.2,1.23,1.159,1.17,41238,1.2,1.23,1.159,1.17,41238,0.0,1.0
2023-01-12,1.1969,1.23,1.17,1.17,15678,1.1969,1.23,1.17,1.17,15678,0.0,1.0
2023-01-13,1.2099,1.22,1.14,1.18,22987,1.2099,1.22,1.14,1.18,22987,0.0,1.0
2023-01-17,1.21,1.23,1.2,1.21,19471,1.21,1.23,1.2,1.21,19471,0.0,1.0
2023-01-18,1.2,1.24,1.2,1.23,14563,1.2,1.24,1.2,1.23,14563,0.0,1.0
2023-01-19,1.16,1.1938,1.1501,1.1564,10658,1.16,1.1938,1.1501,1.1564,10658,0.0,1.0
2023-01-20,1.14,1.2038,1.14,1.14,17585,1.14,1.2038,1.14,1.14,17585,0.0,1.0
2023-01-23,1.1795,1.2,1.14,1.2,15496,1.1795,1.2,1.14,1.2,15496,0.0,1.0
2023-01-24,1.13,1.18,1.1,1.1,39489,1.13,1.18,1.1,1.1,39489,0.0,1.0
2023-01-25,1.1613,1.1786,1.14,1.155,13613,1.1613,1.1786,1.14,1.155,13613,0.0,1.0
2023-01-26,1.17,1.17,1.16,1.17,20503,1.17,1.17,1.16,1.17,20503,0.0,1.0
2023-01-27,1.18,1.18,1.14,1.14,16863,1.18,1.18,1.14,1.14,16863,0.0,1.0
2023-01-30,1.1873,1.2,1.1638,1.2,23020,1.1873,1.2,1.1638,1.2,23020,0.0,1.0
2023-01-31,1.24,1.27,1.16,1.2,72444,1.24,1.27,1.16,1.2,72444,0.0,1.0
2023-02-01,1.29,1.33,1.2507,1.29,75299,1.29,1.33,1.2507,1.29,75299,0.0,1.0
2023-02-02,1.28,1.4,1.252,1.4,35011,1.28,1.4,1.252,1.4,35011,0.0,1.0
2023-02-03,1.33,1.39,1.27,1.27,41830,1.33,1.39,1.27,1.27,41830,0.0,1.0
2023-02-06,1.44,1.51,1.34,1.35,167963,1.44,1.51,1.34,1.35,167963,0.0,1.0
2023-02-07,1.36,1.463,1.36,1.41,21731,1.36,1.463,1.36,1.41,21731,0.0,1.0
2023-02-08,1.38,1.41,1.36,1.36,19515,1.38,1.41,1.36,1.36,19515,0.0,1.0
2023-02-09,1.3301,1.41,1.3301,1.3801,7700,1.3301,1.41,1.3301,1.3801,7700,0.0,1.0
2023-02-10,1.4,1.448,1.34,1.34,33270,1.4,1.448,1.34,1.34,33270,0.0,1.0
2023-02-13,1.38,1.4399,1.38,1.38,12058,1.38,1.4399,1.38,1.38,12058,0.0,1.0
2023-02-14,1.35,1.43,1.34,1.38,35841,1.35,1.43,1.34,1.38,35841,0.0,1.0
2023-02-15,1.29,1.3738,1.29,1.31,19776,1.29,1.3738,1.29,1.31,19776,0.0,1.0
2023-02-16,1.32,1.39,1.29,1.29,9638,1.32,1.39,1.29,1.29,9638,0.0,1.0
2023-02-17,1.23,1.335,1.229,1.335,57599,1.23,1.335,1.229,1.335,57599,0.0,1.0
2023-02-21,1.13,1.23,1.06,1.2,58909,1.13,1.23,1.06,1.2,58909,0.0,1.0
2023-02-22,1.22,1.295,1.1,1.1,29158,1.22,1.295,1.1,1.1,29158,0.0,1.0
2023-02-23,1.2,1.25,1.2,1.25,4241,1.2,1.25,1.2,1.25,4241,0.0,1.0
2023-02-24,1.2,1.2,1.18,1.2,17230,1.2,1.2,1.18,1.2,17230,0.0,1.0
2023-02-27,1.29,1.29,1.224,1.27,14180,1.29,1.29,1.224,1.27,14180,0.0,1.0
2023-02-28,1.2627,1.32,1.22,1.25,16367,1.2627,1.32,1.22,1.25,16367,0.0,1.0
2023-03-01,1.23,1.34,1.23,1.29,25867,1.23,1.34,1.23,1.29,25867,0.0,1.0
2023-03-02,1.24,1.2742,1.23,1.23,11108,1.24,1.2742,1.23,1.23,11108,0.0,1.0
2023-03-03,1.255,1.27,1.2301,1.25,2454,1.255,1.27,1.2301,1.25,2454,0.0,1.0
2023-03-06,1.23,1.27,1.23,1.23,15052,1.23,1.27,1.23,1.23,15052,0.0,1.0
2023-03-07,1.221,1.25,1.22,1.25,11099,1.221,1.25,1.22,1.25,11099,0.0,1.0
2023-03-08,1.13,1.22,1.13,1.22,28266,1.13,1.22,1.13,1.22,28266,0.0,1.0
2023-03-09,1.1273,1.2221,1.1127,1.2,16235,1.1273,1.2221,1.1127,1.2,16235,0.0,1.0
2023-03-10,1.075,1.11,1.05,1.109,41432,1.075,1.11,1.05,1.109,41432,0.0,1.0
2023-03-13,1.09,1.14,1.06,1.06,14320,1.09,1.14,1.06,1.06,14320,0.0,1.0
2023-03-14,1.07,1.14,1.07,1.07,6217,1.07,1.14,1.07,1.07,6217,0.0,1.0
2023-03-15,1.02,1.105,1.01,1.08,64941,1.02,1.105,1.01,1.08,64941,0.0,1.0
2023-03-16,1.06,1.11,1.05,1.1,3639,1.06,1.11,1.05,1.1,3639,0.0,1.0
2023-03-17,1.06,1.06,1.04,1.05,7498,1.06,1.06,1.04,1.05,7498,0.0,1.0
2023-03-20,1.02,1.05,1.01,1.04,17464,1.02,1.05,1.01,1.04,17464,0.0,1.0
2023-03-21,1.03,1.12,1.01,1.07,50341,1.03,1.12,1.01,1.07,50341,0.0,1.0
2023-03-22,1.08,1.1,1.02,1.0386,8197,1.08,1.1,1.02,1.0386,8197,0.0,1.0
2023-03-23,1.06,1.09,1.02,1.06,29566,1.06,1.09,1.02,1.06,29566,0.0,1.0
2023-03-24,1.06,1.08,1.05,1.0621,4142,1.06,1.08,1.05,1.0621,4142,0.0,1.0
2023-03-27,1.09,1.09,1.03,1.05,18012,1.09,1.09,1.03,1.05,18012,0.0,1.0
2023-03-28,1.08,1.09,1.05,1.05,18675,1.08,1.09,1.05,1.05,18675,0.0,1.0
2023-03-29,1.09,1.09,1.0632,1.09,11091,1.09,1.09,1.0632,1.09,11091,0.0,1.0
2023-03-30,1.1,1.1,1.0855,1.1,9550,1.1,1.1,1.0855,1.1,9550,0.0,1.0
2023-03-31,1.06,1.11,1.0455,1.11,6810,1.06,1.11,1.0455,1.11,6810,0.0,1.0
2023-04-03,1.265,1.34,1.15,1.15,223557,1.265,1.34,1.15,1.15,223557,0.0,1.0
2023-04-04,1.17,1.27,1.17,1.2,37011,1.17,1.27,1.17,1.2,37011,0.0,1.0
2023-04-05,1.16,1.21,1.15,1.17,15246,1.16,1.21,1.15,1.17,15246,0.0,1.0
2023-04-06,1.12,1.15,1.12,1.14,9767,1.12,1.15,1.12,1.14,9767,0.0,1.0
2023-04-10,1.09,1.146,1.04,1.143,35717,1.09,1.146,1.04,1.143,35717,0.0,1.0
2023-04-11,1.04,1.1199,0.99,1.03,39817,1.04,1.1199,0.99,1.03,39817,0.0,1.0
2023-04-12,1.08,1.1,1.04,1.057,19572,1.08,1.1,1.04,1.057,19572,0.0,1.0
2023-04-13,1.08,1.08,1.03,1.03,14306,1.08,1.08,1.03,1.03,14306,0.0,1.0
2023-04-14,1.08,1.12,1.05,1.0925,16635,1.08,1.12,1.05,1.0925,16635,0.0,1.0
2023-04-17,1.05,1.1,1.05,1.08,8254,1.05,1.1,1.05,1.08,8254,0.0,1.0
2023-04-18,1.04,1.09,1.03,1.05,10159,1.04,1.09,1.03,1.05,10159,0.0,1.0
2023-04-19,1.0304,1.07,1.03,1.03,35703,1.0304,1.07,1.03,1.03,35703,0.0,1.0
2023-04-20,1.01,1.07,1.0,1.01,27541,1.01,1.07,1.0,1.01,27541,0.0,1.0
2023-04-21,1.05,1.06,1.0,1.0,16346,1.05,1.06,1.0,1.0,16346,0.0,1.0
2023-04-24,1.04,1.08,1.0155,1.08,10033,1.04,1.08,1.0155,1.08,10033,0.0,1.0
2023-04-25,1.0415,1.05,1.04,1.04,4596,1.0415,1.05,1.04,1.04,4596,0.0,1.0
2023-04-26,1.04,1.05,1.0201,1.0405,6794,1.04,1.05,1.0201,1.0405,6794,0.0,1.0
2023-04-27,1.03,1.05,1.0294,1.05,11406,1.03,1.05,1.0294,1.05,11406,0.0,1.0
2023-04-28,1.04,1.055,1.02,1.05,10469,1.04,1.055,1.02,1.05,10469,0.0,1.0
2023-05-01,1.02,1.0401,1.0,1.0,15629,1.02,1.0401,1.0,1.0,15629,0.0,1.0
2023-05-02,1.02,1.04,1.01,1.0301,10992,1.02,1.04,1.01,1.0301,10992,0.0,1.0
2023-05-03,1.04,1.07,1.0,1.01,109654,1.04,1.07,1.0,1.01,109654,0.0,1.0
2023-05-04,1.07,1.1402,1.0431,1.13,76511,1.07,1.1402,1.0431,1.13,76511,0.0,1.0
2023-05-05,1.07,1.14,1.06,1.11,15432,1.07,1.14,1.06,1.11,15432,0.0,1.0
2023-05-08,1.09,1.12,1.07,1.12,12799,1.09,1.12,1.07,1.12,12799,0.0,1.0
2023-05-09,1.09,1.11,1.07,1.1,10555,1.09,1.11,1.07,1.1,10555,0.0,1.0
2023-05-10,1.08,1.14,1.06,1.14,10487,1.08,1.14,1.06,1.14,10487,0.0,1.0
2023-05-11,1.03,1.12,1.03,1.1,16674,1.03,1.12,1.03,1.1,16674,0.0,1.0
2023-05-12,1.04,1.09,1.015,1.0199,9611,1.04,1.09,1.015,1.0199,9611,0.0,1.0
2023-05-15,1.06,1.09,1.0401,1.07,11457,1.06,1.09,1.0401,1.07,11457,0.0,1.0
2023-05-16,1.04,1.0583,1.03,1.05,10908,1.04,1.0583,1.03,1.05,10908,0.0,1.0
2023-05-17,1.04,1.0401,1.01,1.01,13870,1.04,1.0401,1.01,1.01,13870,0.0,1.0
2023-05-18,1.03,1.08,1.02,1.0605,11985,1.03,1.08,1.02,1.0605,11985,0.0,1.0
2023-05-19,1.03,1.055,1.03,1.0397,3303,1.03,1.055,1.03,1.0397,3303,0.0,1.0
2023-05-22,1.03,1.08,1.02,1.05,12056,1.03,1.08,1.02,1.05,12056,0.0,1.0
2023-05-23,1.03,1.05,1.03,1.04,7009,1.03,1.05,1.03,1.04,7009,0.0,1.0
2023-05-24,1.02,1.06,1.02,1.0575,8230,1.02,1.06,1.02,1.0575,8230,0.0,1.0
2023-05-25,1.01,1.03,1.0,1.02,16456,1.01,1.03,1.0,1.02,16456,0.0,1.0
2023-05-26,0.97,1.04,0.97,1.01,16917,0.97,1.04,0.97,1.01,16917,0.0,1.0
2023-05-30,0.96,1.0,0.95,0.97,27139,0.96,1.0,0.95,0.97,27139,0.0,1.0
2023-05-31,0.91,0.96,0.91,0.96,32475,0.91,0.96,0.91,0.96,32475,0.0,1.0
2023-06-01,0.9205,0.9301,0.9201,0.9301,10311,0.9205,0.9301,0.9201,0.9301,10311,0.0,1.0
2023-06-02,1.05,1.05,0.921,0.921,13451,1.05,1.05,0.921,0.921,13451,0.0,1.0
2023-06-05,1.07,1.08,1.05,1.07,28599,1.07,1.08,1.05,1.07,28599,0.0,1.0
2023-06-06,1.06,1.08,1.0424,1.08,19166,1.06,1.08,1.0424,1.08,19166,0.0,1.0
2023-06-07,1.06,1.08,1.06,1.065,6564,1.06,1.08,1.06,1.065,6564,0.0,1.0
2023-06-08,1.07,1.08,1.06,1.08,10372,1.07,1.08,1.06,1.08,10372,0.0,1.0
2023-06-09,1.1,1.11,1.065,1.08,32847,1.1,1.11,1.065,1.08,32847,0.0,1.0
2023-06-12,1.23,1.32,1.1,1.1,228970,1.23,1.32,1.1,1.1,228970,0.0,1.0
2023-06-13,1.18,1.2301,1.16,1.18,26862,1.18,1.2301,1.16,1.18,26862,0.0,1.0
2023-06-14,1.21,1.25,1.1901,1.235,12964,1.21,1.25,1.1901,1.235,12964,0.0,1.0
2023-06-15,1.26,1.2786,1.22,1.24,12848,1.26,1.2786,1.22,1.24,12848,0.0,1.0
2023-06-16,1.24,1.28,1.2,1.26,7577,1.24,1.28,1.2,1.26,7577,0.0,1.0
2023-06-20,1.17,1.27,1.17,1.21,12413,1.17,1.27,1.17,1.21,12413,0.0,1.0
2023-06-21,1.13,1.17,1.12,1.17,25813,1.13,1.17,1.12,1.17,25813,0.0,1.0
2023-06-22,1.13,1.19,1.11,1.13,19242,1.13,1.19,1.11,1.13,19242,0.0,1.0
2023-06-23,1.17,1.19,1.12,1.12,5258,1.17,1.19,1.12,1.12,5258,0.0,1.0
2023-06-26,1.173,1.25,1.16,1.21,4073,1.173,1.25,1.16,1.21,4073,0.0,1.0
2023-06-27,1.21,1.23,1.2,1.22,2517,1.21,1.23,1.2,1.22,2517,0.0,1.0
2023-06-28,1.2003,1.24,1.18,1.18,4198,1.2003,1.24,1.18,1.18,4198,0.0,1.0
2023-06-29,1.211,1.23,1.17,1.19,8631,1.211,1.23,1.17,1.19,8631,0.0,1.0
2023-06-30,1.2199,1.23,1.19,1.2,21214,1.2199,1.23,1.19,1.2,21214,0.0,1.0
2023-07-03,1.23,1.24,1.2,1.22,21044,1.23,1.24,1.2,1.22,21044,0.0,1.0
2023-07-05,1.2308,1.25,1.21,1.21,17749,1.2308,1.25,1.21,1.21,17749,0.0,1.0
2023-07-06,1.1897,1.21,1.18,1.21,8736,1.1897,1.21,1.18,1.21,8736,0.0,1.0
2023-07-07,1.1994,1.24,1.18,1.18,10846,1.1994,1.24,1.18,1.18,10846,0.0,1.0
2023-07-10,1.21,1.24,1.2,1.24,15961,1.21,1.24,1.2,1.24,15961,0.0,1.0
2023-07-11,1.2,1.24,1.2,1.24,4160,1.2,1.24,1.2,1.24,4160,0.0,1.0
2023-07-12,1.16,1.2,1.13,1.2,22055,1.16,1.2,1.13,1.2,22055,0.0,1.0
2023-07-13,1.15,1.18,1.13,1.13,10316,1.15,1.18,1.13,1.13,10316,0.0,1.0
2023-07-14,1.07,1.15,1.07,1.13,82989,1.07,1.15,1.07,1.13,82989,0.0,1.0
2023-07-17,1.1,1.14,1.06,1.06,19669,1.1,1.14,1.06,1.06,19669,0.0,1.0
2023-07-18,1.13,1.14,1.07,1.07,8358,1.13,1.14,1.07,1.07,8358,0.0,1.0
2023-07-19,1.12,1.21,1.09,1.1,24976,1.12,1.21,1.09,1.1,24976,0.0,1.0
2023-07-20,1.15,1.18,1.1,1.1,7977,1.15,1.18,1.1,1.1,7977,0.0,1.0
2023-07-21,1.13,1.151,1.13,1.15,3389,1.13,1.151,1.13,1.15,3389,0.0,1.0
2023-07-24,1.15,1.15,1.1201,1.13,4550,1.15,1.15,1.1201,1.13,4550,0.0,1.0
2023-07-25,1.15,1.18,1.15,1.17,5615,1.15,1.18,1.15,1.17,5615,0.0,1.0
2023-07-26,1.1599,1.16,1.13,1.15,8935,1.1599,1.16,1.13,1.15,8935,0.0,1.0
2023-07-27,1.1301,1.2,1.13,1.13,5283,1.1301,1.2,1.13,1.13,5283,0.0,1.0
2023-07-28,1.13,1.13,1.1113,1.13,7484,1.13,1.13,1.1113,1.13,7484,0.0,1.0
2023-07-31,1.13,1.14,1.12,1.12,2866,1.13,1.14,1.12,1.12,2866,0.0,1.0
2023-08-01,1.11,1.1389,1.11,1.11,1964,1.11,1.1389,1.11,1.11,1964,0.0,1.0
2023-08-02,1.105,1.15,1.1,1.12,12184,1.105,1.15,1.1,1.12,12184,0.0,1.0
2023-08-03,1.1,1.1098,1.1,1.1,4950,1.1,1.1098,1.1,1.1,4950,0.0,1.0
2023-08-04,1.13,1.159,1.1,1.1,15298,1.13,1.159,1.1,1.1,15298,0.0,1.0
2023-08-07,1.09,1.14,1.09,1.11,14976,1.09,1.14,1.09,1.11,14976,0.0,1.0
2023-08-08,1.07,1.13,1.06,1.07,18732,1.07,1.13,1.06,1.07,18732,0.0,1.0
2023-08-09,1.1,1.15,1.099,1.0999,29103,1.1,1.15,1.099,1.0999,29103,0.0,1.0
2023-08-10,1.05,1.1393,1.05,1.11,21637,1.05,1.1393,1.05,1.11,21637,0.0,1.0
2023-08-11,1.0526,1.08,1.0526,1.07,5031,1.0526,1.08,1.0526,1.07,5031,0.0,1.0
2023-08-14,1.08,1.1197,1.07,1.1197,10076,1.08,1.1197,1.07,1.1197,10076,0.0,1.0
2023-08-15,1.02,1.1,1.01,1.1,19117,1.02,1.1,1.01,1.1,19117,0.0,1.0
2023-08-16,1.01,1.08,1.01,1.08,4903,1.01,1.08,1.01,1.08,4903,0.0,1.0
2023-08-17,1.02,1.0498,1.01,1.03,10864,1.02,1.0498,1.01,1.03,10864,0.0,1.0
2023-08-18,1.0364,1.13,1.0147,1.0194,10882,1.0364,1.13,1.0147,1.0194,10882,0.0,1.0
2023-08-21,1.04,1.0994,1.0201,1.0994,6345,1.04,1.0994,1.0201,1.0994,6345,0.0,1.0
2023-08-22,1.0487,1.08,1.02,1.04,3268,1.0487,1.08,1.02,1.04,3268,0.0,1.0
2023-08-23,1.02,1.04,1.02,1.04,5990,1.02,1.04,1.02,1.04,5990,0.0,1.0
2023-08-24,1.05,1.07,1.045,1.045,11577,1.05,1.07,1.045,1.045,11577,0.0,1.0
2023-08-25,1.08,1.1,1.07,1.075,9551,1.08,1.1,1.07,1.075,9551,0.0,1.0
2023-08-28,1.088,1.1004,1.06,1.0616,4704,1.088,1.1004,1.06,1.0616,4704,0.0,1.0
2023-08-29,1.085,1.1,1.05,1.09,6731,1.085,1.1,1.05,1.09,6731,0.0,1.0
2023-08-30,1.07,1.1,1.07,1.08,7992,1.07,1.1,1.07,1.08,7992,0.0,1.0
2023-08-31,1.135,1.162,1.1,1.1,16806,1.135,1.162,1.1,1.1,16806,0.0,1.0
2023-09-01,1.14,1.1899,1.121,1.18,13288,1.14,1.1899,1.121,1.18,13288,0.0,1.0
2023-09-05,1.12,1.1899,1.12,1.1408,8795,1.12,1.1899,1.12,1.1408,8795,0.0,1.0
2023-09-06,1.1,1.13,1.1,1.13,6940,1.1,1.13,1.1,1.13,6940,0.0,1.0
2023-09-07,1.1,1.12,1.0901,1.0901,3413,1.1,1.12,1.0901,1.0901,3413,0.0,1.0
2023-09-08,1.2,1.3,1.1,1.1109,214234,1.2,1.3,1.1,1.1109,214234,0.0,1.0
2023-09-11,1.21,1.26,1.2,1.26,20880,1.21,1.26,1.2,1.26,20880,0.0,1.0
2023-09-12,1.19,1.1916,1.15,1.1906,18805,1.19,1.1916,1.15,1.1906,18805,0.0,1.0
2023-09-13,1.16,1.24,1.1552,1.22,5887,1.16,1.24,1.1552,1.22,5887,0.0,1.0
2023-09-14,1.12,1.1899,1.11,1.18,14848,1.12,1.1899,1.11,1.18,14848,0.0,1.0
2023-09-15,1.24,1.24,1.11,1.142,7962,1.24,1.24,1.11,1.142,7962,0.0,1.0
2023-09-18,1.1999,1.23,1.13,1.21,10037,1.1999,1.23,1.13,1.21,10037,0.0,1.0
2023-09-19,1.19,1.24,1.17,1.24,7012,1.19,1.24,1.17,1.24,7012,0.0,1.0
2023-09-20,1.18,1.22,1.18,1.21,4755,1.18,1.22,1.18,1.21,4755,0.0,1.0
2023-09-21,1.1684,1.18,1.16,1.1664,2188,1.1684,1.18,1.16,1.1664,2188,0.0,1.0
2023-09-22,1.1514,1.2396,1.1501,1.23,2961,1.1514,1.2396,1.1501,1.23,2961,0.0,1.0
2023-09-25,1.16,1.19,1.16,1.17,3080,1.16,1.19,1.16,1.17,3080,0.0,1.0
2023-09-26,1.16,1.1799,1.1,1.15,30433,1.16,1.1799,1.1,1.15,30433,0.0,1.0
2023-09-27,1.15,1.19,1.1275,1.13,15071,1.15,1.19,1.1275,1.13,15071,0.0,1.0
2023-09-28,1.13,1.155,1.12,1.155,3493,1.13,1.155,1.12,1.155,3493,0.0,1.0
2023-09-29,1.15,1.1895,1.14,1.18,10030,1.15,1.1895,1.14,1.18,10030,0.0,1.0
2023-10-02,1.16,1.165,1.12,1.165,4547,1.16,1.165,1.12,1.165,4547,0.0,1.0
2023-10-03,1.11,1.14,1.1,1.12,26864,1.11,1.14,1.1,1.12,26864,0.0,1.0
2023-10-04,1.1,1.13,1.1,1.13,10404,1.1,1.13,1.1,1.13,10404,0.0,1.0
2023-10-05,1.08,1.11,1.08,1.1099,10185,1.08,1.11,1.08,1.1099,10185,0.0,1.0
2023-10-06,1.2299,1.23,1.07,1.085,50008,1.2299,1.23,1.07,1.085,50008,0.0,1.0
2023-10-09,1.23,1.29,1.1576,1.24,30658,1.23,1.29,1.1576,1.24,30658,0.0,1.0
2023-10-10,1.227,1.26,1.19,1.26,13599,1.227,1.26,1.19,1.26,13599,0.0,1.0
2023-10-11,1.18,1.21,1.18,1.1813,8212,1.18,1.21,1.18,1.1813,8212,0.0,1.0
2023-10-12,1.15,1.2002,1.15,1.17,5960,1.15,1.2002,1.15,1.17,5960,0.0,1.0
2023-10-13,1.27,1.2993,1.146,1.1842,77364,1.27,1.2993,1.146,1.1842,77364,0.0,1.0
2023-10-16,1.22,1.2573,1.18,1.23,42853,1.22,1.2573,1.18,1.23,42853,0.0,1.0
2023-10-17,1.26,1.29,1.2155,1.2155,9951,1.26,1.29,1.2155,1.2155,9951,0.0,1.0
2023-10-18,1.2999,1.35,1.2,1.25,109241,1.2999,1.35,1.2,1.25,109241,0.0,1.0
2023-10-19,1.37,1.4,1.22,1.27,57535,1.37,1.4,1.22,1.27,57535,0.0,1.0
2023-10-20,1.25,1.39,1.22,1.39,35635,1.25,1.39,1.22,1.39,35635,0.0,1.0
2023-10-23,1.16,1.265,1.16,1.24,50233,1.16,1.265,1.16,1.24,50233,0.0,1.0
2023-10-24,1.13,1.2,1.13,1.16,19659,1.13,1.2,1.13,1.16,19659,0.0,1.0
2023-10-25,1.1399,1.16,1.12,1.1369,14749,1.1399,1.16,1.12,1.1369,14749,0.0,1.0
2023-10-26,1.1599,1.2,1.11,1.127,14294,1.1599,1.2,1.11,1.127,14294,0.0,1.0
2023-10-27,1.14,1.172,1.1201,1.155,8604,1.14,1.172,1.1201,1.155,8604,0.0,1.0
2023-10-30,1.15,1.19,1.1377,1.178,7648,1.15,1.19,1.1377,1.178,7648,0.0,1.0
2023-10-31,1.14,1.18,1.14,1.15,9407,1.14,1.18,1.14,1.15,9407,0.0,1.0
2023-11-01,1.14,1.18,1.13,1.13,4503,1.14,1.18,1.13,1.13,4503,0.0,1.0
2023-11-02,1.14,1.17,1.14,1.1419,2112,1.14,1.17,1.14,1.1419,2112,0.0,1.0
2023-11-03,1.15,1.18,1.14,1.14,9217,1.15,1.18,1.14,1.14,9217,0.0,1.0
2023-11-06,1.15,1.17,1.1402,1.15,4811,1.15,1.17,1.1402,1.15,4811,0.0,1.0
2023-11-07,1.16,1.1699,1.1522,1.16,6390,1.16,1.1699,1.1522,1.16,6390,0.0,1.0
2023-11-08,1.13,1.16,1.13,1.1524,9559,1.13,1.16,1.13,1.1524,9559,0.0,1.0
2023-11-09,1.12,1.1799,1.12,1.1799,4509,1.12,1.1799,1.12,1.1799,4509,0.0,1.0
2023-11-10,1.12,1.15,1.12,1.121,6308,1.12,1.15,1.12,1.121,6308,0.0,1.0
2023-11-13,1.11,1.13,1.1,1.1211,12950,1.11,1.13,1.1,1.1211,12950,0.0,1.0
2023-11-14,1.11,1.16,1.1003,1.16,3165,1.11,1.16,1.1003,1.16,3165,0.0,1.0
2023-11-15,1.09,1.15,1.09,1.125,5826,1.09,1.15,1.09,1.125,5826,0.0,1.0
2023-11-16,1.1086,1.115,1.09,1.09,3774,1.1086,1.115,1.09,1.09,3774,0.0,1.0
2023-11-17,1.1,1.12,1.08,1.12,6712,1.1,1.12,1.08,1.12,6712,0.0,1.0
2023-11-20,1.08,1.1,1.07,1.07,14694,1.08,1.1,1.07,1.07,14694,0.0,1.0
2023-11-21,1.1,1.1,1.08,1.0893,6680,1.1,1.1,1.08,1.0893,6680,0.0,1.0
2023-11-22,1.085,1.1,1.06,1.0981,11198,1.085,1.1,1.06,1.0981,11198,0.0,1.0
2023-11-24,1.05,1.1,1.04,1.06,8963,1.05,1.1,1.04,1.06,8963,0.0,1.0
2023-11-27,1.05,1.07,1.05,1.05,3402,1.05,1.07,1.05,1.05,3402,0.0,1.0
2023-11-28,1.04,1.0847,1.03,1.0627,12760,1.04,1.0847,1.03,1.0627,12760,0.0,1.0
2023-11-29,1.065,1.0754,1.0499,1.05,5157,1.065,1.0754,1.0499,1.05,5157,0.0,1.0
2023-11-30,1.0658,1.0799,1.0501,1.06,3136,1.0658,1.0799,1.0501,1.06,3136,0.0,1.0
2023-12-01,1.08,1.08,1.05,1.065,7882,1.08,1.08,1.05,1.065,7882,0.0,1.0
2023-12-04,1.0798,1.0798,1.06,1.065,975,1.0798,1.0798,1.06,1.065,975,0.0,1.0
2023-12-05,1.0647,1.08,1.04,1.05,10563,1.0647,1.08,1.04,1.05,10563,0.0,1.0
2023-12-06,1.07,1.08,1.05,1.0765,9725,1.07,1.08,1.05,1.0765,9725,0.0,1.0
2023-12-07,1.0397,1.063,1.0397,1.0576,2690,1.0397,1.063,1.0397,1.0576,2690,0.0,1.0
2023-12-08,1.02,1.03,1.0167,1.03,29649,1.02,1.03,1.0167,1.03,29649,0.0,1.0
2023-12-11,1.03,1.03,1.0089,1.02,12539,1.03,1.03,1.0089,1.02,12539,0.0,1.0
2023-12-12,1.01,1.021,1.01,1.0163,1603,1.01,1.021,1.01,1.0163,1603,0.0,1.0
2023-12-13,0.9992,1.0199,0.9768,1.01,39628,0.9992,1.0199,0.9768,1.01,39628,0.0,1.0
2023-12-14,1.0,1.04,0.98,1.02,6747,1.0,1.04,0.98,1.02,6747,0.0,1.0
2023-12-15,0.985,1.05,0.985,1.05,6309,0.985,1.05,0.985,1.05,6309,0.0,1.0
2023-12-18,1.015,1.0399,0.98,1.0299,15670,1.015,1.0399,0.98,1.0299,15670,0.0,1.0
2023-12-19,0.9949,1.01,0.98,1.0049,20787,0.9949,1.01,0.98,1.0049,20787,0.0,1.0
2023-12-20,0.99,1.01,0.99,1.0,7627,0.99,1.01,0.99,1.0,7627,0.0,1.0
2023-12-21,1.015,1.03,0.95,1.01,19431,1.015,1.03,0.95,1.01,19431,0.0,1.0
2023-12-22,1.0679,1.0766,1.01,1.0171,12171,1.0679,1.0766,1.01,1.0171,12171,0.0,1.0
2023-12-26,0.99,1.065,0.98,1.0622,15530,0.99,1.065,0.98,1.0622,15530,0.0,1.0
2023-12-27,1.06,1.1017,0.98,1.0347,87745,1.06,1.1017,0.98,1.0347,87745,0.0,1.0
2023-12-28,1.01,1.092,1.01,1.02,22692,1.01,1.092,1.01,1.02,22692,0.0,1.0
2023-12-29,1.0,1.0699,0.99,1.0158,15227,1.0,1.0699,0.99,1.0158,15227,0.0,1.0
2024-01-02,1.015,1.0386,0.99,1.005,3856,1.015,1.0386,0.99,1.005,3856,0.0,1.0
2024-01-03,1.0397,1.04,0.99,1.0033,13479,1.0397,1.04,0.99,1.0033,13479,0.0,1.0
2024-01-04,1.01,1.0462,1.0,1.01,11454,1.01,1.0462,1.0,1.01,11454,0.0,1.0
2024-01-05,1.0178,1.06,1.0,1.0,4443,1.0178,1.06,1.0,1.0,4443,0.0,1.0
2024-01-08,1.01,1.0292,1.01,1.02,6321,1.01,1.0292,1.01,1.02,6321,0.0,1.0
2024-01-09,1.03,1.05,1.01,1.01,4421,1.03,1.05,1.01,1.01,4421,0.0,1.0
2024-01-10,1.02,1.03,1.01,1.03,2658,1.02,1.03,1.01,1.03,2658,0.0,1.0
2024-01-11,1.01,1.0324,0.9915,1.0324,4921,1.01,1.0324,0.9915,1.0324,4921,0.0,1.0
2024-01-12,1.0,1.0195,1.0,1.0076,4176,1.0,1.0195,1.0,1.0076,4176,0.0,1.0
2024-01-16,1.0,1.0099,0.9915,1.0,9444,1.0,1.0099,0.9915,1.0,9444,0.0,1.0
2024-01-17,0.985,1.0034,0.97,1.0034,5751,0.985,1.0034,0.97,1.0034,5751,0.0,1.0
2024-01-18,0.9617,0.9864,0.9617,0.9717,7895,0.9617,0.9864,0.9617,0.9717,7895,0.0,1.0
2024-01-19,0.99,1.048,0.98,0.98,11234,0.99,1.048,0.98,0.98,11234,0.0,1.0
2024-01-22,1.05,1.11,0.989778,0.99,80916,1.05,1.11,0.989778,0.99,80916,0.0,1.0
2024-01-23,1.08,1.0932,1.0423,1.0667,5468,1.08,1.0932,1.0423,1.0667,5468,0.0,1.0
2024-01-24,1.05,1.0965,1.05,1.07,6562,1.05,1.0965,1.05,1.07,6562,0.0,1.0
2024-01-25,1.05,1.06,1.03,1.06,6246,1.05,1.06,1.03,1.06,6246,0.0,1.0
2024-01-26,1.03,1.045,1.02,1.03,1843,1.03,1.045,1.02,1.03,1843,0.0,1.0
2024-01-29,1.01,1.03,1.0,1.02,9697,1.01,1.03,1.0,1.02,9697,0.0,1.0
2024-01-30,1.0,1.03,1.0,1.0,4561,1.0,1.03,1.0,1.0,4561,0.0,1.0
2024-01-31,1.0,1.02,1.0,1.02,9586,1.0,1.02,1.0,1.02,9586,0.0,1.0
2024-02-01,1.0199,1.02,1.0,1.02,8408,1.0199,1.02,1.0,1.02,8408,0.0,1.0
2024-02-02,1.02,1.025,1.0,1.02,11578,1.02,1.025,1.0,1.02,11578,0.0,1.0
2024-02-05,1.01,1.01,1.01,1.01,627,1.01,1.01,1.01,1.01,627,0.0,1.0
2024-02-06,1.0496,1.06,1.0,1.03,3815,1.0496,1.06,1.0,1.03,3815,0.0,1.0
2024-02-07,1.0499,1.0499,1.0141,1.02,2193,1.0499,1.0499,1.0141,1.02,2193,0.0,1.0
2024-02-08,1.05,1.0799,1.02,1.02,6360,1.05,1.0799,1.02,1.02,6360,0.0,1.0
2024-02-09,1.065,1.07,1.03,1.03,2415,1.065,1.07,1.03,1.03,2415,0.0,1.0
2024-02-12,1.04,1.08,1.03,1.08,8416,1.04,1.08,1.03,1.08,8416,0.0,1.0
2024-02-13,1.04,1.04,1.0001,1.01,3303,1.04,1.04,1.0001,1.01,3303,0.0,1.0
2024-02-14,1.0,1.1,1.0,1.0163,15510,1.0,1.1,1.0,1.0163,15510,0.0,1.0
2024-02-15,1.03,1.08,1.03,1.05,6912,1.03,1.08,1.03,1.05,6912,0.0,1.0
2024-02-16,1.03,1.06,1.03,1.03,3951,1.03,1.06,1.03,1.03,3951,0.0,1.0
2024-02-20,1.0,1.05,1.0,1.03,6365,1.0,1.05,1.0,1.03,6365,0.0,1.0
2024-02-21,0.99,1.0399,0.99,1.0,5651,0.99,1.0399,0.99,1.0,5651,0.0,1.0
2024-02-22,1.012,1.012,0.995,0.995,3465,1.012,1.012,0.995,0.995,3465,0.0,1.0
2024-02-23,0.99,1.0001,0.98,1.0,10849,0.99,1.0001,0.98,1.0,10849,0.0,1.0
2024-02-26,0.9801,1.01,0.98,0.98,16923,0.9801,1.01,0.98,0.98,16923,0.0,1.0
2024-02-27,1.02,1.03,0.96,0.96,12868,1.02,1.03,0.96,0.96,12868,0.0,1.0
2024-02-28,1.01,1.0299,1.01,1.02,6638,1.01,1.0299,1.01,1.02,6638,0.0,1.0
2024-02-29,1.03,1.07,1.0101,1.0101,42988,1.03,1.07,1.0101,1.0101,42988,0.0,1.0
2024-03-01,1.03,1.08,1.02,1.02,27611,1.03,1.08,1.02,1.02,27611,0.0,1.0
2024-03-04,1.02,1.044,1.01,1.01,11884,1.02,1.044,1.01,1.01,11884,0.0,1.0
2024-03-05,1.015,1.05,1.0114,1.05,7948,1.015,1.05,1.0114,1.05,7948,0.0,1.0
2024-03-06,1.0101,1.05,1.01,1.0392,5206,1.0101,1.05,1.01,1.0392,5206,0.0,1.0
2024-03-07,1.025,1.04,1.01,1.01,3321,1.025,1.04,1.01,1.01,3321,0.0,1.0
2024-03-08,1.0434,1.13,1.0,1.07,88293,1.0434,1.13,1.0,1.07,88293,0.0,1.0
2024-03-11,1.05,1.08,1.01,1.01,23043,1.05,1.08,1.01,1.01,23043,0.0,1.0
2024-03-12,1.0412,1.055,1.02,1.055,4049,1.0412,1.055,1.02,1.055,4049,0.0,1.0
2024-03-13,1.02,1.0782,1.02,1.0782,2536,1.02,1.0782,1.02,1.0782,2536,0.0,1.0
2024-03-14,1.02,1.0799,1.02,1.05,7784,1.02,1.0799,1.02,1.05,7784,0.0,1.0
2024-03-15,1.04,1.045,1.0198,1.02,8885,1.04,1.045,1.0198,1.02,8885,0.0,1.0
2024-03-18,1.03,1.06,1.02,1.06,2756,1.03,1.06,1.02,1.06,2756,0.0,1.0
2024-03-19,1.03,1.05,1.02,1.03,21404,1.03,1.05,1.02,1.03,21404,0.0,1.0
2024-03-20,1.0264,1.0567,1.0201,1.05,4676,1.0264,1.0567,1.0201,1.05,4676,0.0,1.0
2024-03-21,1.0411,1.0696,1.0233,1.025,22851,1.0411,1.0696,1.0233,1.025,22851,0.0,1.0
2024-03-22,1.05,1.055,1.0303,1.0318,3510,1.05,1.055,1.0303,1.0318,3510,0.0,1.0
2024-03-25,1.08,1.09,1.0425,1.0425,12680,1.08,1.09,1.0425,1.0425,12680,0.0,1.0
2024-03-26,1.06,1.0639,1.0599,1.0639,8029,1.06,1.0639,1.0599,1.0639,8029,0.0,1.0
2024-03-27,1.06,1.08,1.06,1.0602,7508,1.06,1.08,1.06,1.0602,7508,0.0,1.0
2024-03-28,1.05,1.08,1.045,1.08,21979,1.05,1.08,1.045,1.08,21979,0.0,1.0
2024-04-01,1.06,1.08,1.05,1.05,11245,1.06,1.08,1.05,1.05,11245,0.0,1.0
2024-04-02,1.12,1.1399,1.07,1.07,69324,1.12,1.1399,1.07,1.07,69324,0.0,1.0
2024-04-03,1.12,1.155,1.07,1.13,29107,1.12,1.155,1.07,1.13,29107,0.0,1.0
2024-04-04,1.21,1.24,1.07,1.1099,80936,1.21,1.24,1.07,1.1099,80936,0.0,1.0
2024-04-05,1.18,1.2359,1.168,1.17,38169,1.18,1.2359,1.168,1.17,38169,0.0,1.0
2024-04-08,1.17,1.18,1.12,1.17,28573,1.17,1.18,1.12,1.17,28573,0.0,1.0
2024-04-09,1.14,1.16,1.1,1.15,51731,1.14,1.16,1.1,1.15,51731,0.0,1.0
2024-04-10,1.14,1.165,1.1,1.125,16189,1.14,1.165,1.1,1.125,16189,0.0,1.0
2024-04-11,1.12,1.13,1.1,1.125,5691,1.12,1.13,1.1,1.125,5691,0.0,1.0
2024-04-12,1.1999,1.6703,1.14,1.18,1745481,1.1999,1.6703,1.14,1.18,1745481,0.0,1.0
2024-04-15,1.19,1.28,1.12,1.17,273526,1.19,1.28,1.12,1.17,273526,0.0,1.0
2024-04-16,1.13,1.22,1.13,1.22,86122,1.13,1.22,1.13,1.22,86122,0.0,1.0
2024-04-17,1.1,1.19,1.1,1.166,76621,1.1,1.19,1.1,1.166,76621,0.0,1.0
2024-04-18,1.08,1.14,1.032,1.1,54766,1.08,1.14,1.032,1.1,54766,0.0,1.0
2024-04-19,1.4399,1.47,1.0556,1.09,1336218,1.4399,1.47,1.0556,1.09,1336218,0.0,1.0
2024-04-22,1.31,1.59,1.29,1.5,734292,1.31,1.59,1.29,1.5,734292,0.0,1.0
2024-04-23,1.3299,1.34,1.22,1.27,165405,1.3299,1.34,1.22,1.27,165405,0.0,1.0
2024-04-24,1.33,1.38,1.25,1.31,115184,1.33,1.38,1.25,1.31,115184,0.0,1.0
2024-04-25,1.318,1.34,1.27,1.34,24754,1.318,1.34,1.27,1.34,24754,0.0,1.0
2024-04-26,1.26,1.38,1.25,1.32,101253,1.26,1.38,1.25,1.32,101253,0.0,1.0
2024-04-29,1.28,1.2992,1.23,1.25,40584,1.28,1.2992,1.23,1.25,40584,0.0,1.0
2024-04-30,1.2,1.3,1.18,1.2301,107119,1.2,1.3,1.18,1.2301,107119,0.0,1.0
2024-05-01,1.18,1.22,1.18,1.22,15415,1.18,1.22,1.18,1.22,15415,0.0,1.0
2024-05-02,1.2305,1.26,1.22,1.22,10966,1.2305,1.26,1.22,1.22,10966,0.0,1.0
2024-05-03,1.27,1.27,1.21,1.21,20268,1.27,1.27,1.21,1.21,20268,0.0,1.0
2024-05-06,1.28,1.34,1.26,1.28,7617,1.28,1.34,1.26,1.28,7617,0.0,1.0
2024-05-07,1.3,1.36,1.28,1.35,15734,1.3,1.36,1.28,1.35,15734,0.0,1.0
2024-05-08,1.27,1.35,1.26,1.272,8420,1.27,1.35,1.26,1.272,8420,0.0,1.0
2024-05-09,1.205,1.25,1.18,1.25,17440,1.205,1.25,1.18,1.25,17440,0.0,1.0
2024-05-10,1.2099,1.2198,1.16,1.209,22313,1.2099,1.2198,1.16,1.209,22313,0.0,1.0
2024-05-13,1.28,1.32,1.18,1.21,48546,1.28,1.32,1.18,1.21,48546,0.0,1.0
2024-05-14,1.31,1.34,1.2691,1.32,14052,1.31,1.34,1.2691,1.32,14052,0.0,1.0
2024-05-15,1.28,1.325,1.25,1.31,21454,1.28,1.325,1.25,1.31,21454,0.0,1.0
2024-05-16,1.2999,1.3,1.27,1.3,13228,1.2999,1.3,1.27,1.3,13228,0.0,1.0
2024-05-17,1.26,1.29,1.26,1.2792,27217,1.26,1.29,1.26,1.2792,27217,0.0,1.0
2024-05-20,1.2619,1.3037,1.24,1.24,2018,1.2619,1.3037,1.24,1.24,2018,0.0,1.0
2024-05-21,1.3118,1.35,1.2567,1.33,24847,1.3118,1.35,1.2567,1.33,24847,0.0,1.0
2024-05-22,1.335,1.35,1.3,1.33,12436,1.335,1.35,1.3,1.33,12436,0.0,1.0
2024-05-23,1.32,1.3499,1.2701,1.32,5737,1.32,1.3499,1.2701,1.32,5737,0.0,1.0
2024-05-24,1.3,1.3359,1.2628,1.3359,7706,1.3,1.3359,1.2628,1.3359,7706,0.0,1.0
2024-05-28,1.3,1.3299,1.27,1.27,5258,1.3,1.3299,1.27,1.27,5258,0.0,1.0
2024-05-29,1.4248,1.54,1.291,1.33,55076,1.4248,1.54,1.291,1.33,55076,0.0,1.0
2024-05-30,1.33,1.53,1.31,1.53,70167,1.33,1.53,1.31,1.53,70167,0.0,1.0
2024-05-31,1.57,1.69,1.41,1.41,192329,1.57,1.69,1.41,1.41,192329,0.0,1.0
2024-06-03,1.7,1.81,1.61,1.65,87635,1.7,1.81,1.61,1.65,87635,0.0,1.0
2024-06-04,1.53,1.665,1.53,1.64,21948,1.53,1.665,1.53,1.64,21948,0.0,1.0
2024-06-05,1.5201,1.56,1.51,1.51,22092,1.5201,1.56,1.51,1.51,22092,0.0,1.0
2024-06-06,1.535,1.6,1.52,1.53,18878,1.535,1.6,1.52,1.53,18878,0.0,1.0
2024-06-07,1.56,1.59,1.47,1.51,38485,1.56,1.59,1.47,1.51,38485,0.0,1.0
2024-06-10,1.53,1.56,1.4901,1.56,9504,1.53,1.56,1.4901,1.56,9504,0.0,1.0
2024-06-11,1.44,1.47,1.39,1.42,5565,1.44,1.47,1.39,1.42,5565,0.0,1.0
2024-06-12,1.46,1.4695,1.4133,1.45,5554,1.46,1.4695,1.4133,1.45,5554,0.0,1.0
2024-06-13,1.4,1.45,1.39,1.44,5973,1.4,1.45,1.39,1.44,5973,0.0,1.0
2024-06-14,1.42,1.46,1.3901,1.46,3244,1.42,1.46,1.3901,1.46,3244,0.0,1.0
2024-06-17,1.45,1.45,1.37,1.42,6085,1.45,1.45,1.37,1.42,6085,0.0,1.0
2024-06-18,1.4686,1.47,1.42,1.46,7489,1.4686,1.47,1.42,1.46,7489,0.0,1.0
2024-06-20,1.44,1.53,1.43,1.44,8648,1.44,1.53,1.43,1.44,8648,0.0,1.0
2024-06-21,1.59,1.59,1.5,1.5092,17808,1.59,1.59,1.5,1.5092,17808,0.0,1.0
2024-06-24,1.63,1.63,1.4801,1.55,16948,1.63,1.63,1.4801,1.55,16948,0.0,1.0
2024-06-25,1.6095,1.665,1.5612,1.6,19587,1.6095,1.665,1.5612,1.6,19587,0.0,1.0
2024-06-26,1.62,1.62,1.532,1.58,6993,1.62,1.62,1.532,1.58,6993,0.0,1.0
2024-06-27,1.59,1.64,1.5227,1.5621,17638,1.59,1.64,1.5227,1.5621,17638,0.0,1.0
2024-06-28,1.6,1.62,1.575,1.62,12195,1.6,1.62,1.575,1.62,12195,0.0,1.0
2024-07-01,1.6999,1.759,1.57,1.57,46217,1.6999,1.759,1.57,1.57,46217,0.0,1.0
2024-07-02,1.64,1.69,1.61,1.68,23456,1.64,1.69,1.61,1.68,23456,0.0,1.0
2024-07-03,1.64,1.7799,1.64,1.65,19564,1.64,1.7799,1.64,1.65,19564,0.0,1.0
2024-07-05,1.71,1.82,1.66,1.82,32833,1.71,1.82,1.66,1.82,32833,0.0,1.0
2024-07-08,1.76,1.79,1.71,1.79,9802,1.76,1.79,1.71,1.79,9802,0.0,1.0
2024-07-09,1.77,1.78,1.725,1.78,12115,1.77,1.78,1.725,1.78,12115,0.0,1.0
2024-07-10,1.7,1.79,1.7,1.79,14253,1.7,1.79,1.7,1.79,14253,0.0,1.0
2024-07-11,1.73,1.7734,1.6701,1.73,20955,1.73,1.7734,1.6701,1.73,20955,0.0,1.0
2024-07-12,1.735,1.75,1.6901,1.75,12489,1.735,1.75,1.6901,1.75,12489,0.0,1.0
2024-07-15,1.73,1.7656,1.68,1.68,23919,1.73,1.7656,1.68,1.68,23919,0.0,1.0
2024-07-16,1.73,1.79,1.71,1.79,7780,1.73,1.79,1.71,1.79,7780,0.0,1.0
2024-07-17,1.66,1.76,1.66,1.76,14854,1.66,1.76,1.66,1.76,14854,0.0,1.0
2024-07-18,1.62,1.71,1.58,1.7,27550,1.62,1.71,1.58,1.7,27550,0.0,1.0
2024-07-19,1.56,1.62,1.56,1.6,16211,1.56,1.62,1.56,1.6,16211,0.0,1.0
2024-07-22,1.61,1.64,1.5178,1.53,14794,1.61,1.64,1.5178,1.53,14794,0.0,1.0
2024-07-23,1.55,1.64,1.51,1.64,22416,1.55,1.64,1.51,1.64,22416,0.0,1.0
2024-07-24,1.52,1.5922,1.52,1.5535,4457,1.52,1.5922,1.52,1.5535,4457,0.0,1.0
2024-07-25,1.557,1.666,1.495,1.666,17426,1.557,1.666,1.495,1.666,17426,0.0,1.0
2024-07-26,1.5,1.565,1.5,1.565,3703,1.5,1.565,1.5,1.565,3703,0.0,1.0
2024-07-29,1.44,1.5169,1.44,1.47,17312,1.44,1.5169,1.44,1.47,17312,0.0,1.0
2024-07-30,1.31,1.44,1.27,1.44,30336,1.31,1.44,1.27,1.44,30336,0.0,1.0
2024-07-31,1.37,1.41,1.31,1.33,11387,1.37,1.41,1.31,1.33,11387,0.0,1.0
2024-08-01,1.38,1.45,1.38,1.4,17947,1.38,1.45,1.38,1.4,17947,0.0,1.0
2024-08-02,1.35,1.3974,1.34,1.37,7089,1.35,1.3974,1.34,1.37,7089,0.0,1.0
2024-08-05,1.385,1.46,1.26,1.26,85027,1.385,1.46,1.26,1.26,85027,0.0,1.0
2024-08-06,1.28,1.41,1.27,1.41,25454,1.28,1.41,1.27,1.41,25454,0.0,1.0
2024-08-07,1.3,1.33,1.27,1.27,17892,1.3,1.33,1.27,1.27,17892,0.0,1.0
2024-08-08,1.31,1.35,1.31,1.35,4326,1.31,1.35,1.31,1.35,4326,0.0,1.0
2024-08-09,1.213,1.312,1.21,1.31,12019,1.213,1.312,1.21,1.31,12019,0.0,1.0
2024-08-12,1.5,1.63,1.23,1.23,690726,1.5,1.63,1.23,1.23,690726,0.0,1.0
2024-08-13,1.46,1.64,1.41,1.59,129741,1.46,1.64,1.41,1.59,129741,0.0,1.0
2024-08-14,1.46,1.5,1.4,1.43,64651,1.46,1.5,1.4,1.43,64651,0.0,1.0
2024-08-15,1.66,1.69,1.4,1.46,169325,1.66,1.69,1.4,1.46,169325,0.0,1.0
2024-08-16,1.47,1.62,1.4,1.61,126458,1.47,1.62,1.4,1.61,126458,0.0,1.0
2024-08-19,1.32,1.3671,1.309,1.35,89296,1.32,1.3671,1.309,1.35,89296,0.0,1.0
2024-08-20,1.33,1.38,1.3,1.355,18801,1.33,1.38,1.3,1.355,18801,0.0,1.0
2024-08-21,1.34,1.35,1.3101,1.35,10685,1.34,1.35,1.3101,1.35,10685,0.0,1.0
2024-08-22,1.32,1.34,1.29,1.32,43477,1.32,1.34,1.29,1.32,43477,0.0,1.0
2024-08-23,1.28,1.31,1.245,1.31,34110,1.28,1.31,1.245,1.31,34110,0.0,1.0
2024-08-26,1.281,1.3493,1.26,1.31,22569,1.281,1.3493,1.26,1.31,22569,0.0,1.0
2024-08-27,1.26,1.28,1.21,1.26,27761,1.26,1.28,1.21,1.26,27761,0.0,1.0
2024-08-28,1.25,1.29,1.24,1.2601,3427,1.25,1.29,1.24,1.2601,3427,0.0,1.0
2024-08-29,1.27,1.2982,1.22,1.235,28709,1.27,1.2982,1.22,1.235,28709,0.0,1.0
2024-08-30,1.24,1.31,1.22,1.31,22521,1.24,1.31,1.22,1.31,22521,0.0,1.0
2024-09-03,1.22,1.24,1.22,1.24,4690,1.22,1.24,1.22,1.24,4690,0.0,1.0
2024-09-04,1.2099,1.22,1.2,1.22,11039,1.2099,1.22,1.2,1.22,11039,0.0,1.0
2024-09-05,1.15,1.2099,1.15,1.2,18827,1.15,1.2099,1.15,1.2,18827,0.0,1.0
2024-09-06,1.15,1.21,1.12,1.17,21762,1.15,1.21,1.12,1.17,21762,0.0,1.0
2024-09-09,1.16,1.17,1.13,1.15,7413,1.16,1.17,1.13,1.15,7413,0.0,1.0
2024-09-10,1.2,1.205,1.15,1.15,2096,1.2,1.205,1.15,1.15,2096,0.0,1.0
2024-09-11,1.1845,1.2,1.17,1.2,7490,1.1845,1.2,1.17,1.2,7490,0.0,1.0
2024-09-12,1.19,1.2,1.18,1.18,810,1.19,1.2,1.18,1.18,810,0.0,1.0
2024-09-13,1.205,1.21,1.19,1.21,8379,1.205,1.21,1.19,1.21,8379,0.0,1.0
2024-09-16,1.2,1.21,1.195,1.21,2599,1.2,1.21,1.195,1.21,2599,0.0,1.0
2024-09-17,1.1801,1.19,1.18,1.19,2550,1.1801,1.19,1.18,1.19,2550,0.0,1.0
2024-09-18,1.18,1.2086,1.18,1.207,6744,1.18,1.2086,1.18,1.207,6744,0.0,1.0
2024-09-19,1.1801,1.215,1.1801,1.1902,11136,1.1801,1.215,1.1801,1.1902,11136,0.0,1.0
2024-09-20,1.15,1.18,1.14,1.18,14032,1.15,1.18,1.14,1.18,14032,0.0,1.0
2024-09-23,1.16,1.19,1.15,1.15,4512,1.16,1.19,1.15,1.15,4512,0.0,1.0
2024-09-24,1.18,1.19,1.12,1.19,11567,1.18,1.19,1.12,1.19,11567,0.0,1.0
2024-09-25,1.25,1.28,1.15,1.16,5661,1.25,1.28,1.15,1.16,5661,0.0,1.0
2024-09-26,1.15,1.29,1.14,1.29,6997,1.15,1.29,1.14,1.29,6997,0.0,1.0
2024-09-27,1.14,1.19,1.13,1.14,5263,1.14,1.19,1.13,1.14,5263,0.0,1.0
2024-09-30,1.15,1.19,1.15,1.19,1803,1.15,1.19,1.15,1.19,1803,0.0,1.0
2024-10-01,1.2723,1.3627,1.13,1.13,153655,1.2723,1.3627,1.13,1.13,153655,0.0,1.0
2024-10-02,1.21,1.25,1.21,1.22,20180,1.21,1.25,1.21,1.22,20180,0.0,1.0
2024-10-03,1.3242,1.34,1.234,1.2499,102590,1.3242,1.34,1.234,1.2499,102590,0.0,1.0
2024-10-04,1.2404,1.33,1.22,1.29,56317,1.2404,1.33,1.22,1.29,56317,0.0,1.0
2024-10-07,1.26,1.35,1.22,1.22,32095,1.26,1.35,1.22,1.22,32095,0.0,1.0
2024-10-08,1.25,1.31,1.2401,1.25,35762,1.25,1.31,1.2401,1.25,35762,0.0,1.0
2024-10-09,1.24,1.3199,1.2364,1.25,12421,1.24,1.3199,1.2364,1.25,12421,0.0,1.0
2024-10-10,1.23,1.2605,1.23,1.23,5582,1.23,1.2605,1.23,1.23,5582,0.0,1.0
2024-10-11,1.21,1.25,1.21,1.25,7105,1.21,1.25,1.21,1.25,7105,0.0,1.0
2024-10-14,1.2,1.2,1.13,1.1884,26726,1.2,1.2,1.13,1.1884,26726,0.0,1.0
2024-10-15,1.19,1.21,1.137,1.15,9868,1.19,1.21,1.137,1.15,9868,0.0,1.0
2024-10-16,1.185,1.21,1.17,1.19,4189,1.185,1.21,1.17,1.19,4189,0.0,1.0
2024-10-17,1.2075,1.24,1.2,1.2001,3214,1.2075,1.24,1.2,1.2001,3214,0.0,1.0
2024-10-18,1.2,1.24,1.2,1.21,8043,1.2,1.24,1.2,1.21,8043,0.0,1.0
2024-10-21,1.18,1.25,1.17,1.25,11425,1.18,1.25,1.17,1.25,11425,0.0,1.0
2024-10-22,1.18,1.24,1.18,1.19,7590,1.18,1.24,1.18,1.19,7590,0.0,1.0
2024-10-23,1.16,1.2,1.15,1.2,8047,1.16,1.2,1.15,1.2,8047,0.0,1.0
2024-10-24,1.1701,1.206,1.15,1.15,6528,1.1701,1.206,1.15,1.15,6528,0.0,1.0
2024-10-25,1.1801,1.225,1.1749,1.22,14428,1.1801,1.225,1.1749,1.22,14428,0.0,1.0
2024-10-28,1.1799,1.18,1.16,1.18,11151,1.1799,1.18,1.16,1.18,11151,0.0,1.0
2024-10-29,1.19,1.24,1.18,1.18,12774,1.19,1.24,1.18,1.18,12774,0.0,1.0
2024-10-30,1.2,1.24,1.17,1.24,4631,1.2,1.24,1.17,1.24,4631,0.0,1.0
2024-10-31,1.23,1.25,1.17,1.17,32275,1.23,1.25,1.17,1.17,32275,0.0,1.0
2024-11-01,1.21,1.24,1.1901,1.22,5962,1.21,1.24,1.1901,1.22,5962,0.0,1.0
2024-11-04,1.16,1.23,1.14,1.19,42342,1.16,1.23,1.14,1.19,42342,0.0,1.0
2024-11-05,1.14,1.195,1.13,1.15,12755,1.14,1.195,1.13,1.15,12755,0.0,1.0
2024-11-06,1.17,1.19,1.14,1.14,13037,1.17,1.19,1.14,1.14,13037,0.0,1.0
2024-11-07,1.19,1.2,1.15,1.15,10120,1.19,1.2,1.15,1.15,10120,0.0,1.0
2024-11-08,1.205,1.21,1.175,1.2,26822,1.205,1.21,1.175,1.2,26822,0.0,1.0
2024-11-11,1.2103,1.25,1.21,1.21,20083,1.2103,1.25,1.21,1.21,20083,0.0,1.0
2024-11-12,1.23,1.23,1.19,1.21,8568,1.23,1.23,1.19,1.21,8568,0.0,1.0
2024-11-13,1.21,1.2299,1.19,1.21,13314,1.21,1.2299,1.19,1.21,13314,0.0,1.0
2024-11-14,1.15,1.22,1.14,1.22,39844,1.15,1.22,1.14,1.22,39844,0.0,1.0
2024-11-15,1.175,1.19,1.14,1.14,11499,1.175,1.19,1.14,1.14,11499,0.0,1.0
2024-11-18,1.175,1.185,1.1401,1.16,12908,1.175,1.185,1.1401,1.16,12908,0.0,1.0
2024-11-19,1.19,1.21,1.17,1.19,3447,1.19,1.21,1.17,1.19,3447,0.0,1.0
2024-11-20,1.1764,1.1986,1.16,1.19,19175,1.1764,1.1986,1.16,1.19,19175,0.0,1.0
2024-11-21,1.2,1.2099,1.16,1.16,3694,1.2,1.2099,1.16,1.16,3694,0.0,1.0
2024-11-22,1.22,1.22,1.19,1.19,4084,1.22,1.22,1.19,1.19,4084,0.0,1.0
2024-11-25,1.18,1.2479,1.18,1.22,18672,1.18,1.2479,1.18,1.22,18672,0.0,1.0
2024-11-26,1.22,1.22,1.1922,1.1922,2477,1.22,1.22,1.1922,1.1922,2477,0.0,1.0
2024-11-27,1.19,1.2102,1.18,1.18,13227,1.19,1.2102,1.18,1.18,13227,0.0,1.0
2024-11-29,1.19,1.19,1.19,1.19,996,1.19,1.19,1.19,1.19,996,0.0,1.0
2024-12-02,1.185,1.19,1.17,1.18,5690,1.185,1.19,1.17,1.18,5690,0.0,1.0
2024-12-03,1.1519,1.1898,1.15,1.1815,6359,1.1519,1.1898,1.15,1.1815,6359,0.0,1.0
2024-12-04,1.17,1.19,1.15,1.15,6064,1.17,1.19,1.15,1.15,6064,0.0,1.0
2024-12-05,1.141,1.18,1.14,1.15,10276,1.141,1.18,1.14,1.15,10276,0.0,1.0
2024-12-06,1.1499,1.17,1.13,1.13,23320,1.1499,1.17,1.13,1.13,23320,0.0,1.0
2024-12-09,1.17,1.1786,1.14,1.15,19174,1.17,1.1786,1.14,1.15,19174,0.0,1.0
2024-12-10,1.17,1.1818,1.17,1.1818,3738,1.17,1.1818,1.17,1.1818,3738,0.0,1.0
2024-12-11,1.1765,1.18,1.17,1.17,3277,1.1765,1.18,1.17,1.17,3277,0.0,1.0
2024-12-12,1.17,1.189,1.17,1.18,9027,1.17,1.189,1.17,1.18,9027,0.0,1.0
2024-12-13,1.1706,1.19,1.1703,1.1703,27871,1.1706,1.19,1.1703,1.1703,27871,0.0,1.0
2024-12-16,1.15,1.1676,1.13,1.13,6828,1.15,1.1676,1.13,1.13,6828,0.0,1.0
2024-12-17,1.1301,1.15,1.13,1.13,5957,1.1301,1.15,1.13,1.13,5957,0.0,1.0
2024-12-18,1.08,1.15,1.08,1.12,9015,1.08,1.15,1.08,1.12,9015,0.0,1.0
2024-12-19,1.11,1.12,1.08,1.08,18968,1.11,1.12,1.08,1.08,18968,0.0,1.0
2024-12-20,1.14,1.1786,1.0906,1.0959,34649,1.14,1.1786,1.0906,1.0959,34649,0.0,1.0
2024-12-23,1.13,1.16,1.13,1.16,4553,1.13,1.16,1.13,1.16,4553,0.0,1.0
2024-12-24,1.17,1.1769,1.1,1.12,28943,1.17,1.1769,1.1,1.12,28943,0.0,1.0
2024-12-26,1.166,1.1728,1.1315,1.17,39339,1.166,1.1728,1.1315,1.17,39339,0.0,1.0
2024-12-27,1.16,1.1701,1.11,1.17,41925,1.16,1.1701,1.11,1.17,41925,0.0,1.0
2024-12-30,1.14,1.24,1.1,1.14,72852,1.14,1.24,1.1,1.14,72852,0.0,1.0
2024-12-31,1.1601,1.165,1.13,1.1538,44997,1.1601,1.165,1.13,1.1538,44997,0.0,1.0
2025-01-02,1.181,1.2,1.16,1.16,20733,1.181,1.2,1.16,1.16,20733,0.0,1.0
2025-01-03,1.16,1.194,1.16,1.19,13672,1.16,1.194,1.16,1.19,13672,0.0,1.0
2025-01-06,1.1801,1.2,1.16,1.19,21624,1.1801,1.2,1.16,1.19,21624,0.0,1.0
2025-01-07,1.21,1.228,1.17,1.2,24618,1.21,1.228,1.17,1.2,24618,0.0,1.0
2025-01-08,1.25,1.43,1.18,1.18,323800,1.25,1.43,1.18,1.18,323800,0.0,1.0
2025-01-10,1.19,1.28,1.18,1.23,94064,1.19,1.28,1.18,1.23,94064,0.0,1.0
2025-01-13,1.24,1.27,1.19,1.2,191666,1.24,1.27,1.19,1.2,191666,0.0,1.0
2025-01-14,1.17,1.23,1.16,1.23,56824,1.17,1.23,1.16,1.23,56824,0.0,1.0
2025-01-15,1.2,1.2,1.169,1.1941,47348,1.2,1.2,1.169,1.1941,47348,0.0,1.0
2025-01-16,1.2,1.2365,1.19,1.201,46579,1.2,1.2365,1.19,1.201,46579,0.0,1.0
2025-01-17,1.184,1.2252,1.16,1.18,22582,1.184,1.2252,1.16,1.18,22582,0.0,1.0
2025-01-21,1.25,1.65,1.19,1.2,1729838,1.25,1.65,1.19,1.2,1729838,0.0,1.0
2025-01-22,1.21,1.2943,1.19,1.23,183061,1.21,1.2943,1.19,1.23,183061,0.0,1.0
2025-01-23,1.22,1.246,1.17,1.211,112540,1.22,1.246,1.17,1.211,112540,0.0,1.0
2025-01-24,1.2105,1.2301,1.2,1.2,46571,1.2105,1.2301,1.2,1.2,46571,0.0,1.0
2025-01-27,1.1802,1.22,1.17,1.18,35231,1.1802,1.22,1.17,1.18,35231,0.0,1.0
2025-01-28,1.15,1.19,1.13,1.185,46937,1.15,1.19,1.13,1.185,46937,0.0,1.0
2025-01-29,1.13,1.16,1.12,1.14,29652,1.13,1.16,1.12,1.14,29652,0.0,1.0
2025-01-30,1.18,1.18,1.14,1.1416,30849,1.18,1.18,1.14,1.1416,30849,0.0,1.0
2025-01-31,1.16,1.19,1.15,1.185,35769,1.16,1.19,1.15,1.185,35769,0.0,1.0
2025-02-03,1.3,1.3961,1.13,1.13,244917,1.3,1.3961,1.13,1.13,244917,0.0,1.0
2025-02-04,1.26,1.3,1.23,1.28,67862,1.26,1.3,1.23,1.28,67862,0.0,1.0
2025-02-05,1.22,1.26,1.21,1.26,29310,1.22,1.26,1.21,1.26,29310,0.0,1.0
2025-02-06,1.22,1.25,1.2,1.2,9821,1.22,1.25,1.2,1.2,9821,0.0,1.0
2025-02-07,1.18,1.2474,1.18,1.2105,10463,1.18,1.2474,1.18,1.2105,10463,0.0,1.0
2025-02-10,1.17,1.2,1.15,1.18,26191,1.17,1.2,1.15,1.18,26191,0.0,1.0
2025-02-11,1.17,1.23,1.17,1.18,8745,1.17,1.23,1.17,1.18,8745,0.0,1.0
2025-02-12,1.18,1.21,1.17,1.17,32961,1.18,1.21,1.17,1.17,32961,0.0,1.0
2025-02-13,1.19,1.21,1.16,1.17,13599,1.19,1.21,1.16,1.17,13599,0.0,1.0
2025-02-14,1.18,1.21,1.18,1.21,12370,1.18,1.21,1.18,1.21,12370,0.0,1.0
2025-02-18,1.13,1.19,1.13,1.18,15019,1.13,1.19,1.13,1.18,15019,0.0,1.0
2025-02-19,1.1498,1.1699,1.13,1.16,11144,1.1498,1.1699,1.13,1.16,11144,0.0,1.0
2025-02-20,1.15,1.1699,1.1403,1.15,2326,1.15,1.1699,1.1403,1.15,2326,0.0,1.0
2025-02-21,1.13,1.2,1.13,1.15,9208,1.13,1.2,1.13,1.15,9208,0.0,1.0
2025-02-24,1.13,1.16,1.13,1.13,45705,1.13,1.16,1.13,1.13,45705,0.0,1.0
2025-02-25,1.1,1.15,1.07,1.15,35398,1.1,1.15,1.07,1.15,35398,0.0,1.0
2025-02-26,1.09,1.14,1.09,1.1,17498,1.09,1.14,1.09,1.1,17498,0.0,1.0
2025-02-27,1.0732,1.115,1.07,1.1,15881,1.0732,1.115,1.07,1.1,15881,0.0,1.0
2025-02-28,1.07,1.08,1.03,1.08,37872,1.07,1.08,1.03,1.08,37872,0.0,1.0
2025-03-03,1.05,1.1091,1.042,1.1,12636,1.05,1.1091,1.042,1.1,12636,0.0,1.0
2025-03-04,1.06,1.06,1.04,1.05,13669,1.06,1.06,1.04,1.05,13669,0.0,1.0
2025-03-05,1.09,1.09,1.055,1.055,12275,1.09,1.09,1.055,1.055,12275,0.0,1.0
2025-03-06,1.07,1.0769,1.06,1.075,2749,1.07,1.0769,1.06,1.075,2749,0.0,1.0
2025-03-07,1.08,1.08,1.07,1.07,10292,1.08,1.08,1.07,1.07,10292,0.0,1.0
2025-03-10,1.06,1.1,1.05,1.09,13460,1.06,1.1,1.05,1.09,13460,0.0,1.0
2025-03-11,0.9664,1.0699,0.9413,1.0699,63262,0.9664,1.0699,0.9413,1.0699,63262,0.0,1.0
2025-03-12,0.9437,0.97,0.94,0.97,9616,0.9437,0.97,0.94,0.97,9616,0.0,1.0
2025-03-13,0.9208,0.95,0.9208,0.94,29632,0.9208,0.95,0.9208,0.94,29632,0.0,1.0
2025-03-14,0.8625,0.95,0.8625,0.92,50074,0.8625,0.95,0.8625,0.92,50074,0.0,1.0
2025-03-17,0.87,0.9199,0.8599,0.8599,74213,0.87,0.9199,0.8599,0.8599,74213,0.0,1.0
2025-03-18,0.8697,0.899699,0.8648,0.885499,15227,0.8697,0.899699,0.8648,0.885499,15227,0.0,1.0
2025-03-19,0.87,0.91,0.84,0.84,10854,0.87,0.91,0.84,0.84,10854,0.0,1.0
2025-03-20,0.8812,0.91,0.8701,0.8701,13306,0.8812,0.91,0.8701,0.8701,13306,0.0,1.0
2025-03-21,0.96,0.96,0.849931,0.8777,11246,0.96,0.96,0.849931,0.8777,11246,0.0,1.0
2025-03-24,0.96,1.08,0.95,1.08,36580,0.96,1.08,0.95,1.08,36580,0.0,1.0
2025-03-25,0.9008,0.97,0.8706,0.97,72226,0.9008,0.97,0.8706,0.97,72226,0.0,1.0
2025-03-26,0.844449,0.98,0.8217,0.9388,135239,0.844449,0.98,0.8217,0.9388,135239,0.0,1.0
2025-03-27,0.8802,0.9038,0.8427,0.8427,36149,0.8802,0.9038,0.8427,0.8427,36149,0.0,1.0
2025-03-28,0.8608,0.8999,0.8602,0.87,7600,0.8608,0.8999,0.8602,0.87,7600,0.0,1.0
2025-03-31,0.771,0.86,0.771,0.841,101701,0.771,0.86,0.771,0.841,101701,0.0,1.0
2025-04-01,0.781,0.845,0.754,0.78,13206,0.781,0.845,0.754,0.78,13206,0.0,1.0
2025-04-02,0.728,0.781,0.721401,0.781,22995,0.728,0.781,0.721401,0.781,22995,0.0,1.0
2025-04-03,0.721,0.7281,0.6801,0.7281,45818,0.721,0.7281,0.6801,0.7281,45818,0.0,1.0
2025-04-04,0.706999,0.72,0.6824,0.6825,42114,0.706999,0.72,0.6824,0.6825,42114,0.0,1.0
2025-04-07,0.725,0.7999,0.7,0.742,7160,0.725,0.7999,0.7,0.742,7160,0.0,1.0
2025-04-08,0.74,0.748,0.701,0.74,48952,0.74,0.748,0.701,0.74,48952,0.0,1.0
2025-04-09,0.793897,0.8199,0.72,0.721,34025,0.793897,0.8199,0.72,0.721,34025,0.0,1.0
2025-04-10,0.734,0.7948,0.7331,0.7948,8884,0.734,0.7948,0.7331,0.7948,8884,0.0,1.0
2025-04-11,0.73,0.75,0.715,0.737,7746,0.73,0.75,0.715,0.737,7746,0.0,1.0
2025-04-14,0.758,0.7948,0.7315,0.751,16368,0.758,0.7948,0.7315,0.751,16368,0.0,1.0
2025-04-15,0.7698,0.7947,0.739611,0.7947,4584,0.7698,0.7947,0.739611,0.7947,4584,0.0,1.0
2025-04-16,0.73,0.758,0.715,0.758,13635,0.73,0.758,0.715,0.758,13635,0.0,1.0
2025-04-17,0.73,0.7899,0.7201,0.7499,29974,0.73,0.7899,0.7201,0.7499,29974,0.0,1.0
2025-04-21,0.7187,0.777,0.7155,0.7599,21054,0.7187,0.777,0.7155,0.7599,21054,0.0,1.0
2025-04-22,0.7101,0.7705,0.71,0.71,11853,0.7101,0.7705,0.71,0.71,11853,0.0,1.0
2025-04-23,0.715199,0.7412,0.701,0.71,7946,0.715199,0.7412,0.701,0.71,7946,0.0,1.0
2025-04-24,0.711,0.78,0.701,0.703,9277,0.711,0.78,0.701,0.703,9277,0.0,1.0
2025-04-25,0.701,0.7749,0.701,0.71,17722,0.701,0.7749,0.701,0.71,17722,0.0,1.0
2025-04-28,0.71,0.75,0.703,0.75,13288,0.71,0.75,0.703,0.75,13288,0.0,1.0
2025-04-29,0.693,0.73,0.693,0.711,8514,0.693,0.73,0.693,0.711,8514,0.0,1.0
2025-04-30,0.675,0.7489,0.67,0.691,94219,0.675,0.7489,0.67,0.691,94219,0.0,1.0
2025-05-01,0.6901,0.7205,0.681,0.7205,72320,0.6901,0.7205,0.681,0.7205,72320,0.0,1.0
2025-05-02,0.8,0.83,0.69,0.69,195522,0.8,0.83,0.69,0.69,195522,0.0,1.0
2025-05-05,0.8,0.8699,0.8,0.8454,64938,0.8,0.8699,0.8,0.8454,64938,0.0,1.0
2025-05-06,0.837,0.864499,0.8001,0.8089,63260,0.837,0.864499,0.8001,0.8089,63260,0.0,1.0
2025-05-07,0.8431,0.86,0.811,0.83,36916,0.8431,0.86,0.811,0.83,36916,0.0,1.0
2025-05-08,0.82,0.85,0.82,0.83,15340,0.82,0.85,0.82,0.83,15340,0.0,1.0
2025-05-09,0.86065,0.8799,0.8199,0.82,12222,0.86065,0.8799,0.8199,0.82,12222,0.0,1.0
2025-05-12,0.8799,0.88,0.8301,0.864,4710,0.8799,0.88,0.8301,0.864,4710,0.0,1.0
2025-05-13,0.968302,0.9745,0.8556,0.88,14210,0.968302,0.9745,0.8556,0.88,14210,0.0,1.0
2025-05-14,0.9499,1.0,0.9499,0.95,21450,0.9499,1.0,0.9499,0.95,21450,0.0,1.0
2025-05-15,0.92,0.94555,0.9115,0.9399,18330,0.92,0.94555,0.9115,0.9399,18330,0.0,1.0
2025-05-16,0.89,0.9799,0.89,0.91,13241,0.89,0.9799,0.89,0.91,13241,0.0,1.0
2025-05-19,0.905,0.9194,0.8802,0.909124,3064,0.905,0.9194,0.8802,0.909124,3064,0.0,1.0
2025-05-20,0.9087,0.989,0.8851,0.9097,8377,0.9087,0.989,0.8851,0.9097,8377,0.0,1.0
2025-05-21,0.9,0.91,0.875,0.89,4473,0.9,0.91,0.875,0.89,4473,0.0,1.0
2025-05-22,0.86,0.9099,0.8361,0.88,3876,0.86,0.9099,0.8361,0.88,3876,0.0,1.0
2025-05-23,0.88,0.91,0.865,0.865,19236,0.88,0.91,0.865,0.865,19236,0.0,1.0
2025-05-27,0.905,0.945,0.88,0.88,14728,0.905,0.945,0.88,0.88,14728,0.0,1.0
2025-05-28,0.9185,0.9668,0.9155,0.93,8646,0.9185,0.9668,0.9155,0.93,8646,0.0,1.0
2025-05-29,0.9076,0.9597,0.9001,0.92,29947,0.9076,0.9597,0.9001,0.92,29947,0.0,1.0
2025-05-30,0.9099,0.96,0.9001,0.96,23252,0.9099,0.96,0.9001,0.96,23252,0.0,1.0
2025-06-02,0.935,0.9608,0.9305,0.9508,10194,0.935,0.9608,0.9305,0.9508,10194,0.0,1.0
2025-06-03,0.9,0.9496,0.9,0.94955,7501,0.9,0.9496,0.9,0.94955,7501,0.0,1.0
2025-06-04,0.979,0.979,0.9,0.945,17058,0.979,0.979,0.9,0.945,17058,0.0,1.0
2025-06-05,0.9011,0.9789,0.9011,0.9381,2944,0.9011,0.9789,0.9011,0.9381,2944,0.0,1.0
2025-06-06,0.925,0.979,0.925,0.979,8124,0.925,0.979,0.925,0.979,8124,0.0,1.0
2025-06-09,0.9175,0.97,0.9175,0.93,8139,0.9175,0.97,0.9175,0.93,8139,0.0,1.0
2025-06-10,0.92,0.95,0.9001,0.9151,16462,0.92,0.95,0.9001,0.9151,16462,0.0,1.0
2025-06-11,0.9799,1.02,0.9015,0.910249,81131,0.9799,1.02,0.9015,0.910249,81131,0.0,1.0
2025-06-12,1.1352,1.14,0.937,1.0,264005,1.1352,1.14,0.937,1.0,264005,0.0,1.0
2025-06-13,1.15,1.5993,1.1,1.21,1358384,1.15,1.5993,1.1,1.21,1358384,0.0,1.0
2025-06-16,1.26,1.3783,1.12,1.2,827014,1.26,1.3783,1.12,1.2,827014,0.0,1.0
2025-06-17,1.76,1.78,1.2537,1.27,1118835,1.76,1.78,1.2537,1.27,1118835,0.0,1.0
2025-06-18,1.37,1.6499,1.27,1.48,414332,1.37,1.6499,1.27,1.48,414332,0.0,1.0
2025-06-20,1.37,1.4494,1.3,1.35,87935,1.37,1.4494,1.3,1.35,87935,0.0,1.0
2025-06-23,1.37,1.6,1.35,1.41,403407,1.37,1.6,1.35,1.41,403407,0.0,1.0
2025-06-24,1.13,1.1911,1.08,1.15,343881,1.13,1.1911,1.08,1.15,343881,0.0,1.0
2025-06-25,1.11,1.1633,1.07,1.07,47184,1.11,1.1633,1.07,1.07,47184,0.0,1.0
2025-06-26,1.09,1.11,1.055,1.11,45761,1.09,1.11,1.055,1.11,45761,0.0,1.0
2025-06-27,1.07,1.125,1.06,1.1,46537,1.07,1.125,1.06,1.1,46537,0.0,1.0
2025-06-30,1.125,1.15,1.07,1.105,55507,1.125,1.15,1.07,1.105,55507,0.0,1.0
2025-07-01,1.19,1.22,1.14,1.15,52000,1.19,1.22,1.14,1.15,52000,0.0,1.0
2025-07-02,1.16,1.23,1.1524,1.18,14376,1.16,1.23,1.1524,1.18,14376,0.0,1.0
2025-07-03,1.16,1.18,1.16,1.18,3541,1.16,1.18,1.16,1.18,3541,0.0,1.0
2025-07-07,1.1,1.16,1.1,1.1,14535,1.1,1.16,1.1,1.1,14535,0.0,1.0
2025-07-08,1.06,1.1499,1.06,1.11,26186,1.06,1.1499,1.06,1.11,26186,0.0,1.0
2025-07-09,1.06,1.13,1.06,1.0708,12417,1.06,1.13,1.06,1.0708,12417,0.0,1.0
2025-07-10,1.07,1.0837,1.06,1.0832,10616,1.07,1.0837,1.06,1.0832,10616,0.0,1.0
2025-07-11,1.03,1.085,1.03,1.08,12586,1.03,1.085,1.03,1.08,12586,0.0,1.0
2025-07-14,1.0,1.11,1.0,1.03,140233,1.0,1.11,1.0,1.03,140233,0.0,1.0
2025-07-15,0.98,1.04,0.9705,1.0135,43263,0.98,1.04,0.9705,1.0135,43263,0.0,1.0
2025-07-16,0.97,0.9999,0.97,0.98,9625,0.97,0.9999,0.97,0.98,9625,0.0,1.0
2025-07-17,0.96,0.99,0.9217,0.98,50376,0.96,0.99,0.9217,0.98,50376,0.0,1.0
2025-07-18,0.9499,0.999,0.9222,0.999,7400,0.9499,0.999,0.9222,0.999,7400,0.0,1.0
2025-07-21,0.955,1.05,0.94,1.05,15710,0.955,1.05,0.94,1.05,15710,0.0,1.0
2025-07-22,0.9906,1.0,0.9454,0.95,35811,0.9906,1.0,0.9454,0.95,35811,0.0,1.0
2025-07-23,0.9899,1.03,0.96,0.96,21694,0.9899,1.03,0.96,0.96,21694,0.0,1.0
2025-07-24,0.9758,1.0299,0.9617,0.9763,9570,0.9758,1.0299,0.9617,0.9763,9570,0.0,1.0
2025-07-25,0.9701,1.0151,0.97,1.0151,4006,0.9701,1.0151,0.97,1.0151,4006,0.0,1.0
2025-07-28,0.9625,0.99,0.96,0.9701,21284,0.9625,0.99,0.96,0.9701,21284,0.0,1.0
2025-07-29,0.98,0.9814,0.9223,0.95,29610,0.98,0.9814,0.9223,0.95,29610,0.0,1.0
2025-07-30,0.948,0.989999,0.94,0.95,23970,0.948,0.989999,0.94,0.95,23970,0.0,1.0
2025-07-31,0.906,0.9638,0.906,0.948,11653,0.906,0.9638,0.906,0.948,11653,0.0,1.0
2025-08-01,0.825,0.907,0.8229,0.9,48533,0.825,0.907,0.8229,0.9,48533,0.0,1.0
2025-08-04,0.88,0.889499,0.83,0.83,22367,0.88,0.889499,0.83,0.83,22367,0.0,1.0
2025-08-05,0.8999,0.9094,0.87125,0.88,9634,0.8999,0.9094,0.87125,0.88,9634,0.0,1.0
2025-08-06,0.9199,0.9398,0.855,0.8997,6040,0.9199,0.9398,0.855,0.8997,6040,0.0,1.0
2025-08-07,0.89,0.9,0.878849,0.8877,6981,0.89,0.9,0.878849,0.8877,6981,0.0,1.0
2025-08-08,0.82,0.8899,0.7921,0.858,103441,0.82,0.8899,0.7921,0.858,103441,0.0,1.0
2025-08-11,0.813,0.8575,0.8066,0.8066,6567,0.813,0.8575,0.8066,0.8066,6567,0.0,1.0
2025-08-12,0.843,0.8499,0.81,0.82,17409,0.843,0.8499,0.81,0.82,17409,0.0,1.0
2025-08-13,0.8475,0.864,0.831,0.84,1348,0.8475,0.864,0.831,0.84,1348,0.0,1.0
2025-08-14,0.854,0.8649,0.8317,0.8575,3132,0.854,0.8649,0.8317,0.8575,3132,0.0,1.0
2025-08-15,0.9951,1.03,0.833,0.833,168332,0.9951,1.03,0.833,0.833,168332,0.0,1.0
2025-08-18,1.0517,1.1877,0.99,0.99,88968,1.0517,1.1877,0.99,0.99,88968,0.0,1.0
2025-08-19,1.005,1.08,0.9361,1.08,28529,1.005,1.08,0.9361,1.08,28529,0.0,1.0
2025-08-20,0.86,1.0399,0.77,1.02,133328,0.86,1.0399,0.77,1.02,133328,0.0,1.0
2025-08-21,0.86,0.9499,0.8342,0.8342,11040,0.86,0.9499,0.8342,0.8342,11040,0.0,1.0
2025-08-22,0.8999,0.9,0.85,0.8856,8087,0.8999,0.9,0.85,0.8856,8087,0.0,1.0
2025-08-25,0.8673,1.04,0.75,0.84,710980,0.8673,1.04,0.75,0.84,710980,0.0,1.0
2025-08-26,0.856649,0.900099,0.84,0.855,34870,0.856649,0.900099,0.84,0.855,34870,0.0,1.0
2025-08-27,0.858,0.9,0.8566,0.86,16464,0.858,0.9,0.8566,0.86,16464,0.0,1.0
2025-08-28,1.11,1.2099,0.8737,0.8738,3557475,1.11,1.2099,0.8737,0.8738,3557475,0.0,1.0
2025-08-29,1.01,1.04,0.97,1.03,211407,1.01,1.04,0.97,1.03,211407,0.0,1.0
2025-09-02,1.0119,1.0695,0.9701,0.98,83915,1.0119,1.0695,0.9701,0.98,83915,0.0,1.0
2025-09-03,0.9664,1.06,0.95,1.06,55512,0.9664,1.06,0.95,1.06,55512,0.0,1.0
2025-09-04,0.985,0.9994,0.96,0.97,47874,0.985,0.9994,0.96,0.97,47874,0.0,1.0
2025-09-05,0.9732,1.0399,0.96,0.96,22055,0.9732,1.0399,0.96,0.96,22055,0.0,1.0
2025-09-08,0.9786,1.0199,0.96,0.9726,17038,0.9786,1.0199,0.96,0.9726,17038,0.0,1.0
2025-09-09,1.02,1.03,0.9802,1.02,24780,1.02,1.03,0.9802,1.02,24780,0.0,1.0
2025-09-10,1.075,1.13,1.0204,1.03,41288,1.075,1.13,1.0204,1.03,41288,0.0,1.0
2025-09-11,1.05,1.11,1.04,1.0404,188600,1.05,1.11,1.04,1.0404,188600,0.0,1.0
2025-09-12,1.1034,1.13,1.04,1.0506,61427,1.1034,1.13,1.04,1.0506,61427,0.0,1.0
2025-09-15,1.2145,1.26,1.09,1.1106,219261,1.2145,1.26,1.09,1.1106,219261,0.0,1.0
2025-09-16,1.19,1.25,1.18,1.21,41324,1.19,1.25,1.18,1.21,41324,0.0,1.0
2025-09-17,1.11,1.24,1.11,1.18,99896,1.11,1.24,1.11,1.18,99896,0.0,1.0
2025-09-18,1.09,1.13,1.08,1.13,34580,1.09,1.13,1.08,1.13,34580,0.0,1.0
2025-09-19,1.05,1.12,1.05,1.12,59114,1.05,1.12,1.05,1.12,59114,0.0,1.0
2025-09-22,1.07,1.08,1.0201,1.06,37659,1.07,1.08,1.0201,1.06,37659,0.0,1.0
2025-09-23,1.08,1.095,1.07,1.08,15824,1.08,1.095,1.07,1.08,15824,0.0,1.0
2025-09-24,1.07,1.0999,0.9808,1.07,88287,1.07,1.0999,0.9808,1.07,88287,0.0,1.0
2025-09-25,1.0301,1.0914,1.02,1.0914,19071,1.0301,1.0914,1.02,1.0914,19071,0.0,1.0
2025-09-26,1.07,1.1011,1.03,1.04,61441,1.07,1.1011,1.03,1.04,61441,0.0,1.0
2025-09-29,1.04,1.07,1.03,1.07,47397,1.04,1.07,1.03,1.07,47397,0.0,1.0
2025-09-30,1.0025,1.04,0.99,1.04,57678,1.0025,1.04,0.99,1.04,57678,0.0,1.0
2025-10-01,0.9947,1.0462,0.9627,1.0,46866,0.9947,1.0462,0.9627,1.0,46866,0.0,1.0
2025-10-02,1.02,1.02,0.9801,1.0,17458,1.02,1.02,0.9801,1.0,17458,0.0,1.0
2025-10-03,1.02,1.05,1.01,1.02,24408,1.02,1.05,1.01,1.02,24408,0.0,1.0
2025-10-06,1.03,1.04,1.0,1.02,34447,1.03,1.04,1.0,1.02,34447,0.0,1.0
2025-10-07,1.01,1.02,1.01,1.02,10833,1.01,1.02,1.01,1.02,10833,0.0,1.0
2025-10-08,1.02,1.02,0.9882,1.01,29947,1.02,1.02,0.9882,1.01,29947,0.0,1.0
2025-10-09,0.9999,1.02,0.9757,1.01,31330,0.9999,1.02,0.9757,1.01,31330,0.0,1.0
2025-10-10,0.95,0.991,0.95,0.99,14765,0.95,0.991,0.95,0.99,14765,0.0,1.0
2025-10-13,0.9309,0.9511,0.92,0.95,18356,0.9309,0.9511,0.92,0.95,18356,0.0,1.0
2025-10-14,0.9362,0.98,0.91,0.94,40808,0.9362,0.98,0.91,0.94,40808,0.0,1.0
2025-10-15,0.93,0.962,0.915501,0.95,36082,0.93,0.962,0.915501,0.95,36082,0.0,1.0
2025-10-16,0.91,0.93,0.91,0.93,19298,0.91,0.93,0.91,0.93,19298,0.0,1.0
2025-10-17,0.8615,0.8998,0.86,0.8901,57813,0.8615,0.8998,0.86,0.8901,57813,0.0,1.0
2025-10-20,0.8698,0.895,0.835,0.8647,37353,0.8698,0.895,0.835,0.8647,37353,0.0,1.0
2025-10-21,0.9,0.93,0.8579,0.86,34502,0.9,0.93,0.8579,0.86,34502,0.0,1.0
2025-10-22,0.8717,0.9,0.87,0.89,78935,0.8717,0.9,0.87,0.89,78935,0.0,1.0
2025-10-23,0.9301,0.98,0.86,0.86,106339,0.9301,0.98,0.86,0.86,106339,0.0,1.0
2025-10-24,0.98,0.98,0.91,0.91,96422,0.98,0.98,0.91,0.91,96422,0.0,1.0
2025-10-27,0.93,0.98,0.93,0.98,52382,0.93,0.98,0.93,0.98,52382,0.0,1.0
2025-10-28,0.9253,1.03,0.9251,1.03,39038,0.9253,1.03,0.9251,1.03,39038,0.0,1.0
2025-10-29,0.859,0.9269,0.859,0.9269,48103,0.859,0.9269,0.859,0.9269,48103,0.0,1.0
2025-10-30,0.913,0.916,0.815,0.88,59153,0.913,0.916,0.815,0.88,59153,0.0,1.0
2025-10-31,0.909899,0.969999,0.8621,0.9,37626,0.909899,0.969999,0.8621,0.9,37626,0.0,1.0
2025-11-03,0.91,0.9699,0.88,0.88,20235,0.91,0.9699,0.88,0.88,20235,0.0,1.0
2025-11-04,0.8749,0.9098,0.8562,0.89,4959,0.8749,0.9098,0.8562,0.89,4959,0.0,1.0
2025-11-05,0.8909,0.9175,0.8602,0.9175,3783,0.8909,0.9175,0.8602,0.9175,3783,0.0,1.0
2025-11-06,0.91,0.9498,0.8651,0.88,9279,0.91,0.9498,0.8651,0.88,9279,0.0,1.0
2025-11-07,0.87,0.9349,0.8601,0.89,22403,0.87,0.9349,0.8601,0.89,22403,0.0,1.0
2025-11-10,0.8601,0.9201,0.86,0.86,10128,0.8601,0.9201,0.86,0.86,10128,0.0,1.0
2025-11-11,0.86,0.8611,0.86,0.8606,31237,0.86,0.8611,0.86,0.8606,31237,0.0,1.0
2025-11-12,0.834,0.87,0.834,0.8586,24808,0.834,0.87,0.834,0.8586,24808,0.0,1.0
2025-11-13,0.8301,0.85,0.83,0.8301,27611,0.8301,0.85,0.83,0.8301,27611,0.0,1.0
2025-11-14,0.825,0.84,0.815,0.84,8767,0.825,0.84,0.815,0.84,8767,0.0,1.0
2025-11-17,0.8098,0.84,0.8051,0.8399,21975,0.8098,0.84,0.8051,0.8399,21975,0.0,1.0
2025-11-18,0.7809,0.8098,0.78,0.8098,23644,0.7809,0.8098,0.78,0.8098,23644,0.0,1.0
2025-11-19,0.7525,0.8493,0.7525,0.7838,28286,0.7525,0.8493,0.7525,0.7838,28286,0.0,1.0
2025-11-20,0.771,0.7868,0.755,0.786,14081,0.771,0.7868,0.755,0.786,14081,0.0,1.0
2025-11-21,0.7966,0.84,0.771,0.84,8184,0.7966,0.84,0.771,0.84,8184,0.0,1.0
2025-11-24,0.7913,0.8275,0.762,0.762,7750,0.7913,0.8275,0.762,0.762,7750,0.0,1.0
2025-11-25,0.795,0.83,0.7735,0.7735,5567,0.795,0.83,0.7735,0.7735,5567,0.0,1.0
2025-11-26,0.7801,0.811,0.7801,0.8109,11808,0.7801,0.811,0.7801,0.8109,11808,0.0,1.0