date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-04-20,6.5,6.75,6.5,6.5,0,13000.0,13500.0,13000.0,13000.0,0,0.0,1.0
1993-04-21,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1993-04-22,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1993-04-23,6.87,6.87,6.5,6.87,0,13740.0,13740.0,13000.0,13740.0,0,0.0,1.0
1993-04-26,7.0,7.0,7.0,7.0,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
1993-04-27,7.62,7.62,7.0,7.5,100000,15240.0,15240.0,14000.0,15000.0,50,0.0,1.0
1993-04-28,8.0,8.5,7.75,8.0,40000,16000.0,17000.0,15500.0,16000.0,20,0.0,1.0
1993-04-29,7.75,8.5,7.75,8.5,60000,15500.0,17000.0,15500.0,17000.0,30,0.0,1.0
1993-04-30,8.5,8.5,7.75,8.0,170000,17000.0,17000.0,15500.0,16000.0,85,0.0,1.0
1993-05-03,8.5,8.5,8.5,8.5,0,17000.0,17000.0,17000.0,17000.0,0,0.0,1.0
1993-05-04,8.37,8.75,8.12,8.12,150000,16740.0,17500.0,16240.0,16240.0,75,0.0,1.0
1993-05-05,8.87,8.87,8.75,8.75,0,17740.0,17740.0,17500.0,17500.0,0,0.0,1.0
1993-05-06,8.75,9.25,8.75,9.25,50000,17500.0,18500.0,17500.0,18500.0,25,0.0,1.0
1993-05-07,8.75,8.75,8.75,8.75,0,17500.0,17500.0,17500.0,17500.0,0,0.0,1.0
1993-05-10,8.75,8.75,8.75,8.75,0,17500.0,17500.0,17500.0,17500.0,0,0.0,1.0
1993-05-11,9.25,9.25,8.5,9.0,90000,18500.0,18500.0,17000.0,18000.0,45,0.0,1.0
1993-05-12,9.25,9.25,9.12,9.25,30000,18500.0,18500.0,18240.0,18500.0,15,0.0,1.0
1993-05-13,9.25,9.25,9.12,9.25,20000,18500.0,18500.0,18240.0,18500.0,10,0.0,1.0
1993-05-14,9.5,9.5,9.5,9.5,0,19000.0,19000.0,19000.0,19000.0,0,0.0,1.0
1993-05-17,9.5,9.5,9.5,9.5,0,19000.0,19000.0,19000.0,19000.0,0,0.0,1.0
1993-05-18,9.0,9.0,8.75,8.75,80000,18000.0,18000.0,17500.0,17500.0,40,0.0,1.0
1993-05-19,9.0,9.0,9.0,9.0,0,18000.0,18000.0,18000.0,18000.0,0,0.0,1.0
1993-05-20,9.0,9.0,9.0,9.0,0,18000.0,18000.0,18000.0,18000.0,0,0.0,1.0
1993-05-21,9.0,9.0,9.0,9.0,0,18000.0,18000.0,18000.0,18000.0,0,0.0,1.0
1993-05-24,9.0,9.0,9.0,9.0,0,18000.0,18000.0,18000.0,18000.0,0,0.0,1.0
1993-05-25,9.0,9.0,9.0,9.0,0,18000.0,18000.0,18000.0,18000.0,0,0.0,1.0
1993-05-26,8.75,8.75,8.75,8.75,10000,17500.0,17500.0,17500.0,17500.0,5,0.0,1.0
1993-05-27,9.25,10.0,9.0,9.0,590000,18500.0,20000.0,18000.0,18000.0,295,0.0,1.0
1993-05-28,10.5,10.5,10.25,10.25,0,21000.0,21000.0,20500.0,20500.0,0,0.0,1.0
1993-06-01,10.5,10.75,10.25,10.5,40000,21000.0,21500.0,20500.0,21000.0,20,0.0,1.0
1993-06-02,11.0,11.0,10.75,10.75,0,22000.0,22000.0,21500.0,21500.0,0,0.0,1.0
1993-06-03,11.25,11.5,11.25,11.5,50000,22500.0,23000.0,22500.0,23000.0,25,0.0,1.0
1993-06-04,11.75,11.75,11.25,11.75,0,23500.0,23500.0,22500.0,23500.0,0,0.0,1.0
1993-06-07,10.75,11.75,10.75,11.75,10000,21500.0,23500.0,21500.0,23500.0,5,0.0,1.0
1993-06-08,10.25,10.62,10.0,10.5,40000,20500.0,21240.0,20000.0,21000.0,20,0.0,1.0
1993-06-09,10.25,10.25,10.0,10.25,50000,20500.0,20500.0,20000.0,20500.0,25,0.0,1.0
1993-06-10,10.5,10.5,9.75,10.0,40000,21000.0,21000.0,19500.0,20000.0,20,0.0,1.0
1993-06-11,10.25,10.25,10.25,10.25,0,20500.0,20500.0,20500.0,20500.0,0,0.0,1.0
1993-06-14,10.5,10.5,10.25,10.25,50000,21000.0,21000.0,20500.0,20500.0,25,0.0,1.0
1993-06-15,10.5,10.5,10.5,10.5,0,21000.0,21000.0,21000.0,21000.0,0,0.0,1.0
1993-06-16,10.75,11.25,10.75,11.0,0,21500.0,22500.0,21500.0,22000.0,0,0.0,1.0
1993-06-17,10.75,10.75,10.75,10.75,0,21500.0,21500.0,21500.0,21500.0,0,0.0,1.0
1993-06-18,10.87,10.87,10.75,10.75,0,21740.0,21740.0,21500.0,21500.0,0,0.0,1.0
1993-06-21,11.0,11.5,10.87,11.0,120000,22000.0,23000.0,21740.0,22000.0,60,0.0,1.0
1993-06-22,11.0,11.0,11.0,11.0,0,22000.0,22000.0,22000.0,22000.0,0,0.0,1.0
1993-06-23,12.0,12.0,11.5,11.75,30000,24000.0,24000.0,23000.0,23500.0,15,0.0,1.0
1993-06-24,12.0,12.0,12.0,12.0,0,24000.0,24000.0,24000.0,24000.0,0,0.0,1.0
1993-06-25,12.0,12.0,12.0,12.0,0,24000.0,24000.0,24000.0,24000.0,0,0.0,1.0
1993-06-28,12.0,12.0,12.0,12.0,0,24000.0,24000.0,24000.0,24000.0,0,0.0,1.0
1993-06-29,11.5,11.5,11.5,11.5,0,23000.0,23000.0,23000.0,23000.0,0,0.0,1.0
1993-06-30,11.5,11.5,11.5,11.5,0,23000.0,23000.0,23000.0,23000.0,0,0.0,1.0
1993-07-01,12.0,12.25,11.75,11.75,40000,24000.0,24500.0,23500.0,23500.0,20,0.0,1.0
1993-07-02,13.0,13.75,13.0,13.0,0,26000.0,27500.0,26000.0,26000.0,0,0.0,1.0
1993-07-06,13.5,14.25,13.5,14.25,0,27000.0,28500.0,27000.0,28500.0,0,0.0,1.0
1993-07-07,13.5,13.5,13.5,13.5,0,27000.0,27000.0,27000.0,27000.0,0,0.0,1.0
1993-07-08,13.5,13.5,13.5,13.5,0,27000.0,27000.0,27000.0,27000.0,0,0.0,1.0
1993-07-09,13.75,13.75,13.5,13.5,0,27500.0,27500.0,27000.0,27000.0,0,0.0,1.0
1993-07-12,13.75,13.75,13.75,13.75,0,27500.0,27500.0,27500.0,27500.0,0,0.0,1.0
1993-07-13,13.75,13.75,13.75,13.75,0,27500.0,27500.0,27500.0,27500.0,0,0.0,1.0
1993-07-14,12.87,13.12,12.87,13.0,90000,25740.0,26240.0,25740.0,26000.0,45,0.0,1.0
1993-07-15,12.37,12.75,12.25,12.75,0,24740.0,25500.0,24500.0,25500.0,0,0.0,1.0
1993-07-16,11.37,11.75,11.25,11.75,40000,22740.0,23500.0,22500.0,23500.0,20,0.0,1.0
1993-07-19,11.0,11.75,11.0,11.75,0,22000.0,23500.0,22000.0,23500.0,0,0.0,1.0
1993-07-20,11.5,11.5,10.75,10.75,0,23000.0,23000.0,21500.0,21500.0,0,0.0,1.0
1993-07-21,10.87,10.87,10.87,10.87,0,21740.0,21740.0,21740.0,21740.0,0,0.0,1.0
1993-07-22,11.25,11.5,11.0,11.25,20000,22500.0,23000.0,22000.0,22500.0,10,0.0,1.0
1993-07-23,11.87,11.87,11.87,11.87,0,23740.0,23740.0,23740.0,23740.0,0,0.0,1.0
1993-07-26,11.87,11.87,11.87,11.87,0,23740.0,23740.0,23740.0,23740.0,0,0.0,1.0
1993-07-27,11.87,11.87,11.87,11.87,0,23740.0,23740.0,23740.0,23740.0,0,0.0,1.0
1993-07-28,11.87,11.87,11.87,11.87,0,23740.0,23740.0,23740.0,23740.0,0,0.0,1.0
1993-07-29,11.87,11.87,11.87,11.87,0,23740.0,23740.0,23740.0,23740.0,0,0.0,1.0
1993-07-30,11.5,11.5,11.5,11.5,0,23000.0,23000.0,23000.0,23000.0,0,0.0,1.0
1993-08-02,11.5,11.5,11.5,11.5,0,23000.0,23000.0,23000.0,23000.0,0,0.0,1.0
1993-08-03,12.0,12.0,12.0,12.0,0,24000.0,24000.0,24000.0,24000.0,0,0.0,1.0
1993-08-04,12.0,12.0,12.0,12.0,0,24000.0,24000.0,24000.0,24000.0,0,0.0,1.0
1993-08-05,12.0,12.0,12.0,12.0,0,24000.0,24000.0,24000.0,24000.0,0,0.0,1.0
1993-08-06,12.0,12.0,12.0,12.0,0,24000.0,24000.0,24000.0,24000.0,0,0.0,1.0
1993-08-09,11.5,11.5,11.5,11.5,0,23000.0,23000.0,23000.0,23000.0,0,0.0,1.0
1993-08-10,11.5,11.5,11.5,11.5,0,23000.0,23000.0,23000.0,23000.0,0,0.0,1.0
1993-08-11,11.75,11.75,11.5,11.75,20000,23500.0,23500.0,23000.0,23500.0,10,0.0,1.0
1993-08-12,11.5,12.0,11.5,12.0,0,23000.0,24000.0,23000.0,24000.0,0,0.0,1.0
1993-08-13,11.75,11.75,11.75,11.75,0,23500.0,23500.0,23500.0,23500.0,0,0.0,1.0
1993-08-16,11.5,11.5,11.5,11.5,0,23000.0,23000.0,23000.0,23000.0,0,0.0,1.0
1993-08-17,11.87,12.0,11.5,11.5,360000,23740.0,24000.0,23000.0,23000.0,180,0.0,1.0
1993-08-18,11.87,11.87,11.87,11.87,0,23740.0,23740.0,23740.0,23740.0,0,0.0,1.0
1993-08-19,12.0,12.0,11.62,11.62,20000,24000.0,24000.0,23240.0,23240.0,10,0.0,1.0
1993-08-20,11.5,11.5,11.5,11.5,0,23000.0,23000.0,23000.0,23000.0,0,0.0,1.0
1993-08-23,12.0,12.0,12.0,12.0,0,24000.0,24000.0,24000.0,24000.0,0,0.0,1.0
1993-08-24,12.0,12.0,12.0,12.0,0,24000.0,24000.0,24000.0,24000.0,0,0.0,1.0
1993-08-25,12.0,12.0,12.0,12.0,0,24000.0,24000.0,24000.0,24000.0,0,0.0,1.0
1993-08-26,12.0,12.0,12.0,12.0,0,24000.0,24000.0,24000.0,24000.0,0,0.0,1.0
1993-08-27,12.0,12.0,11.5,11.5,0,24000.0,24000.0,23000.0,23000.0,0,0.0,1.0
1993-08-30,11.75,11.75,11.75,11.75,0,23500.0,23500.0,23500.0,23500.0,0,0.0,1.0
1993-08-31,13.62,13.62,12.5,12.75,10000,27240.0,27240.0,25000.0,25500.0,5,0.0,1.0
1993-09-01,13.5,13.75,13.5,13.75,0,27000.0,27500.0,27000.0,27500.0,0,0.0,1.0
1993-09-02,13.75,13.75,13.5,13.75,40000,27500.0,27500.0,27000.0,27500.0,20,0.0,1.0
1993-09-03,13.75,13.75,13.75,13.75,0,27500.0,27500.0,27500.0,27500.0,0,0.0,1.0
1993-09-07,13.0,13.37,13.0,13.12,220000,26000.0,26740.0,26000.0,26240.0,110,0.0,1.0
1993-09-08,13.0,13.0,13.0,13.0,0,26000.0,26000.0,26000.0,26000.0,0,0.0,1.0
1993-09-09,13.25,13.25,13.25,13.25,0,26500.0,26500.0,26500.0,26500.0,0,0.0,1.0
1993-09-10,13.25,13.25,13.25,13.25,0,26500.0,26500.0,26500.0,26500.0,0,0.0,1.0
1993-09-13,13.25,13.25,13.25,13.25,0,26500.0,26500.0,26500.0,26500.0,0,0.0,1.0
1993-09-14,13.25,13.25,13.25,13.25,0,26500.0,26500.0,26500.0,26500.0,0,0.0,1.0
1993-09-15,13.25,13.25,13.25,13.25,0,26500.0,26500.0,26500.0,26500.0,0,0.0,1.0
1993-09-16,13.25,13.25,13.25,13.25,0,26500.0,26500.0,26500.0,26500.0,0,0.0,1.0
1993-09-17,13.0,13.0,13.0,13.0,0,26000.0,26000.0,26000.0,26000.0,0,0.0,1.0
1993-09-20,13.0,13.0,13.0,13.0,0,26000.0,26000.0,26000.0,26000.0,0,0.0,1.0
1993-09-21,12.25,13.0,12.25,13.0,10000,24500.0,26000.0,24500.0,26000.0,5,0.0,1.0
1993-09-22,11.75,12.25,11.75,12.25,0,23500.0,24500.0,23500.0,24500.0,0,0.0,1.0
1993-09-23,11.5,11.5,11.25,11.5,10000,23000.0,23000.0,22500.0,23000.0,5,0.0,1.0
1993-09-24,10.75,10.75,10.75,10.75,0,21500.0,21500.0,21500.0,21500.0,0,0.0,1.0
1993-09-27,10.75,10.75,10.75,10.75,0,21500.0,21500.0,21500.0,21500.0,0,0.0,1.0
1993-09-28,10.0,10.5,10.0,10.5,0,20000.0,21000.0,20000.0,21000.0,0,0.0,1.0
1993-09-29,10.0,10.0,10.0,10.0,0,20000.0,20000.0,20000.0,20000.0,0,0.0,1.0
1993-09-30,9.5,10.0,9.5,10.0,0,19000.0,20000.0,19000.0,20000.0,0,0.0,1.0
1993-10-01,9.5,9.5,9.5,9.5,0,19000.0,19000.0,19000.0,19000.0,0,0.0,1.0
1993-10-04,9.0,9.25,9.0,9.0,0,18000.0,18500.0,18000.0,18000.0,0,0.0,1.0
1993-10-05,8.62,8.62,8.5,8.5,0,17240.0,17240.0,17000.0,17000.0,0,0.0,1.0
1993-10-06,8.75,8.75,8.5,8.5,810000,17500.0,17500.0,17000.0,17000.0,405,0.0,1.0
1993-10-07,8.75,9.0,8.5,9.0,10000,17500.0,18000.0,17000.0,18000.0,5,0.0,1.0
1993-10-08,8.75,8.75,8.75,8.75,0,17500.0,17500.0,17500.0,17500.0,0,0.0,1.0
1993-10-11,8.75,8.75,8.75,8.75,0,17500.0,17500.0,17500.0,17500.0,0,0.0,1.0
1993-10-12,9.5,9.5,9.25,9.25,0,19000.0,19000.0,18500.0,18500.0,0,0.0,1.0
1993-10-13,10.25,10.75,9.0,9.0,100000,20500.0,21500.0,18000.0,18000.0,50,0.0,1.0
1993-10-14,10.0,10.75,10.0,10.75,0,20000.0,21500.0,20000.0,21500.0,0,0.0,1.0
1993-10-15,10.25,10.75,10.0,10.0,70000,20500.0,21500.0,20000.0,20000.0,35,0.0,1.0
1993-10-18,10.62,10.75,10.0,10.75,150000,21240.0,21500.0,20000.0,21500.0,75,0.0,1.0
1993-10-19,10.5,10.5,10.5,10.5,0,21000.0,21000.0,21000.0,21000.0,0,0.0,1.0
1993-10-20,10.75,10.75,10.0,10.75,20000,21500.0,21500.0,20000.0,21500.0,10,0.0,1.0
1993-10-21,10.75,10.75,10.75,10.75,0,21500.0,21500.0,21500.0,21500.0,0,0.0,1.0
1993-10-22,11.25,11.25,10.25,10.5,30000,22500.0,22500.0,20500.0,21000.0,15,0.0,1.0
1993-10-25,11.5,11.75,11.0,11.5,20000,23000.0,23500.0,22000.0,23000.0,10,0.0,1.0
1993-10-26,12.25,12.25,11.75,12.0,10000,24500.0,24500.0,23500.0,24000.0,5,0.0,1.0
1993-10-27,13.12,13.12,12.25,12.5,20000,26240.0,26240.0,24500.0,25000.0,10,0.0,1.0
1993-10-28,11.75,13.25,11.62,12.5,180000,23500.0,26500.0,23240.0,25000.0,90,0.0,1.0
1993-10-29,12.0,12.0,12.0,12.0,0,24000.0,24000.0,24000.0,24000.0,0,0.0,1.0
1993-11-01,11.25,12.0,11.25,12.0,0,22500.0,24000.0,22500.0,24000.0,0,0.0,1.0
1993-11-02,10.5,11.5,10.0,11.25,2000000,21000.0,23000.0,20000.0,22500.0,1000,0.0,1.0
1993-11-03,11.0,11.0,10.25,11.0,0,22000.0,22000.0,20500.0,22000.0,0,0.0,1.0
1993-11-04,10.0,10.75,10.0,10.75,10000,20000.0,21500.0,20000.0,21500.0,5,0.0,1.0
1993-11-05,10.5,10.75,9.87,10.75,40000,21000.0,21500.0,19740.0,21500.0,20,0.0,1.0
1993-11-08,10.5,10.5,10.5,10.5,0,21000.0,21000.0,21000.0,21000.0,0,0.0,1.0
1993-11-09,10.25,10.25,10.0,10.0,10000,20500.0,20500.0,20000.0,20000.0,5,0.0,1.0
1993-11-10,10.5,10.5,10.5,10.5,0,21000.0,21000.0,21000.0,21000.0,0,0.0,1.0
1993-11-11,10.25,10.25,10.0,10.0,40000,20500.0,20500.0,20000.0,20000.0,20,0.0,1.0
1993-11-12,10.25,10.25,10.25,10.25,0,20500.0,20500.0,20500.0,20500.0,0,0.0,1.0
1993-11-15,10.0,10.0,10.0,10.0,0,20000.0,20000.0,20000.0,20000.0,0,0.0,1.0
1993-11-16,9.75,9.75,9.75,9.75,0,19500.0,19500.0,19500.0,19500.0,0,0.0,1.0
1993-11-17,9.75,9.75,9.75,9.75,0,19500.0,19500.0,19500.0,19500.0,0,0.0,1.0
1993-11-18,10.0,10.0,9.87,9.87,10000,20000.0,20000.0,19740.0,19740.0,5,0.0,1.0
1993-11-19,9.5,9.75,9.5,9.75,20000,19000.0,19500.0,19000.0,19500.0,10,0.0,1.0
1993-11-22,9.5,9.5,9.5,9.5,0,19000.0,19000.0,19000.0,19000.0,0,0.0,1.0
1993-11-23,9.75,9.75,9.5,9.5,80000,19500.0,19500.0,19000.0,19000.0,40,0.0,1.0
1993-11-24,9.75,9.75,9.75,9.75,0,19500.0,19500.0,19500.0,19500.0,0,0.0,1.0
1993-11-26,9.75,9.75,9.75,9.75,0,19500.0,19500.0,19500.0,19500.0,0,0.0,1.0
1993-11-29,9.75,9.75,9.75,9.75,0,19500.0,19500.0,19500.0,19500.0,0,0.0,1.0
1993-11-30,10.25,10.25,10.25,10.25,0,20500.0,20500.0,20500.0,20500.0,0,0.0,1.0
1993-12-01,10.25,10.25,10.25,10.25,0,20500.0,20500.0,20500.0,20500.0,0,0.0,1.0
1993-12-02,10.0,10.0,9.75,9.75,1100000,20000.0,20000.0,19500.0,19500.0,550,0.0,1.0
1993-12-03,10.0,10.0,10.0,10.0,0,20000.0,20000.0,20000.0,20000.0,0,0.0,1.0
1993-12-06,9.75,10.0,9.75,9.75,110000,19500.0,20000.0,19500.0,19500.0,55,0.0,1.0
1993-12-07,9.75,9.75,9.75,9.75,0,19500.0,19500.0,19500.0,19500.0,0,0.0,1.0
1993-12-08,9.75,9.75,9.75,9.75,0,19500.0,19500.0,19500.0,19500.0,0,0.0,1.0
1993-12-09,9.75,9.75,9.75,9.75,0,19500.0,19500.0,19500.0,19500.0,0,0.0,1.0
1993-12-10,9.75,9.75,9.75,9.75,0,19500.0,19500.0,19500.0,19500.0,0,0.0,1.0
1993-12-13,9.75,9.75,9.75,9.75,0,19500.0,19500.0,19500.0,19500.0,0,0.0,1.0
1993-12-14,9.5,10.0,9.0,9.75,20000,19000.0,20000.0,18000.0,19500.0,10,0.0,1.0
1993-12-15,8.87,9.5,8.75,8.75,10000,17740.0,19000.0,17500.0,17500.0,5,0.0,1.0
1993-12-16,9.25,9.25,8.75,8.75,10000,18500.0,18500.0,17500.0,17500.0,5,0.0,1.0
1993-12-17,9.25,9.25,9.12,9.12,30000,18500.0,18500.0,18240.0,18240.0,15,0.0,1.0
1993-12-20,9.25,9.25,9.25,9.25,0,18500.0,18500.0,18500.0,18500.0,0,0.0,1.0
1993-12-21,9.25,9.25,9.25,9.25,0,18500.0,18500.0,18500.0,18500.0,0,0.0,1.0
1993-12-22,9.25,9.25,9.25,9.25,0,18500.0,18500.0,18500.0,18500.0,0,0.0,1.0
1993-12-23,9.0,9.75,9.0,9.0,10000,18000.0,19500.0,18000.0,18000.0,5,0.0,1.0
1993-12-27,9.0,9.0,9.0,9.0,0,18000.0,18000.0,18000.0,18000.0,0,0.0,1.0
1993-12-28,9.25,9.25,9.0,9.0,0,18500.0,18500.0,18000.0,18000.0,0,0.0,1.0
1993-12-29,9.0,9.25,8.62,9.0,90000,18000.0,18500.0,17240.0,18000.0,45,0.0,1.0
1993-12-30,8.75,9.25,8.5,9.25,210000,17500.0,18500.0,17000.0,18500.0,105,0.0,1.0
1993-12-31,8.75,9.0,8.62,9.0,0,17500.0,18000.0,17240.0,18000.0,0,0.0,1.0
1994-01-03,8.75,8.75,8.5,8.5,60000,17500.0,17500.0,17000.0,17000.0,30,0.0,1.0
1994-01-04,8.87,8.87,8.75,8.75,0,17740.0,17740.0,17500.0,17500.0,0,0.0,1.0
1994-01-05,9.0,9.0,8.37,8.37,500000,18000.0,18000.0,16740.0,16740.0,250,0.0,1.0
1994-01-06,8.62,8.87,8.62,8.87,10000,17240.0,17740.0,17240.0,17740.0,5,0.0,1.0
1994-01-07,9.0,9.0,8.75,8.75,0,18000.0,18000.0,17500.0,17500.0,0,0.0,1.0
1994-01-10,8.75,9.0,8.75,9.0,0,17500.0,18000.0,17500.0,18000.0,0,0.0,1.0
1994-01-11,8.5,8.5,8.5,8.5,0,17000.0,17000.0,17000.0,17000.0,0,0.0,1.0
1994-01-12,8.75,9.0,8.75,9.0,0,17500.0,18000.0,17500.0,18000.0,0,0.0,1.0
1994-01-13,9.0,9.0,9.0,9.0,0,18000.0,18000.0,18000.0,18000.0,0,0.0,1.0
1994-01-14,9.0,9.0,8.5,8.75,0,18000.0,18000.0,17000.0,17500.0,0,0.0,1.0
1994-01-17,9.0,9.0,9.0,9.0,0,18000.0,18000.0,18000.0,18000.0,0,0.0,1.0
1994-01-18,8.75,9.0,8.75,9.0,0,17500.0,18000.0,17500.0,18000.0,0,0.0,1.0
1994-01-19,8.75,8.75,8.75,8.75,0,17500.0,17500.0,17500.0,17500.0,0,0.0,1.0
1994-01-20,8.75,8.75,8.75,8.75,0,17500.0,17500.0,17500.0,17500.0,0,0.0,1.0
1994-01-21,8.75,9.0,8.37,8.5,30000,17500.0,18000.0,16740.0,17000.0,15,0.0,1.0
1994-01-24,8.62,8.62,8.5,8.5,0,17240.0,17240.0,17000.0,17000.0,0,0.0,1.0
1994-01-25,8.5,8.75,8.25,8.75,80000,17000.0,17500.0,16500.0,17500.0,40,0.0,1.0
1994-01-26,8.75,8.75,8.5,8.5,100000,17500.0,17500.0,17000.0,17000.0,50,0.0,1.0
1994-01-27,8.75,8.75,8.75,8.75,0,17500.0,17500.0,17500.0,17500.0,0,0.0,1.0
1994-01-28,8.75,8.75,8.5,8.5,20000,17500.0,17500.0,17000.0,17000.0,10,0.0,1.0
1994-01-31,8.75,8.75,8.5,8.5,10000,17500.0,17500.0,17000.0,17000.0,5,0.0,1.0
1994-02-01,9.25,9.75,8.75,8.75,50000,18500.0,19500.0,17500.0,17500.0,25,0.0,1.0
1994-02-02,9.87,10.0,9.37,9.5,310000,19740.0,20000.0,18740.0,19000.0,155,0.0,1.0
1994-02-03,10.25,10.25,10.0,10.0,0,20500.0,20500.0,20000.0,20000.0,0,0.0,1.0
1994-02-04,9.75,10.25,9.75,9.75,50000,19500.0,20500.0,19500.0,19500.0,25,0.0,1.0
1994-02-07,10.5,10.5,9.75,9.75,0,21000.0,21000.0,19500.0,19500.0,0,0.0,1.0
1994-02-08,9.75,10.25,9.75,10.0,10000,19500.0,20500.0,19500.0,20000.0,5,0.0,1.0
1994-02-09,9.75,9.75,9.75,9.75,0,19500.0,19500.0,19500.0,19500.0,0,0.0,1.0
1994-02-10,9.5,10.0,9.5,9.75,40000,19000.0,20000.0,19000.0,19500.0,20,0.0,1.0
1994-02-11,8.75,9.25,8.75,9.25,0,17500.0,18500.0,17500.0,18500.0,0,0.0,1.0
1994-02-14,8.75,9.0,8.5,9.0,10000,17500.0,18000.0,17000.0,18000.0,5,0.0,1.0
1994-02-15,9.0,9.0,8.87,9.0,0,18000.0,18000.0,17740.0,18000.0,0,0.0,1.0
1994-02-16,8.87,8.87,8.87,8.87,0,17740.0,17740.0,17740.0,17740.0,0,0.0,1.0
1994-02-17,9.25,9.25,9.0,9.0,0,18500.0,18500.0,18000.0,18000.0,0,0.0,1.0
1994-02-18,9.12,9.12,9.12,9.12,0,18240.0,18240.0,18240.0,18240.0,0,0.0,1.0
1994-02-22,8.75,9.0,8.75,8.75,150000,17500.0,18000.0,17500.0,17500.0,75,0.0,1.0
1994-02-23,8.75,8.75,8.75,8.75,0,17500.0,17500.0,17500.0,17500.0,0,0.0,1.0
1994-02-24,8.75,8.75,8.75,8.75,0,17500.0,17500.0,17500.0,17500.0,0,0.0,1.0
1994-02-25,8.75,8.75,8.75,8.75,0,17500.0,17500.0,17500.0,17500.0,0,0.0,1.0
1994-02-28,8.75,8.75,8.75,8.75,0,17500.0,17500.0,17500.0,17500.0,0,0.0,1.0
1994-03-01,8.75,8.75,8.75,8.75,0,17500.0,17500.0,17500.0,17500.0,0,0.0,1.0
1994-03-02,8.75,8.75,8.75,8.75,0,17500.0,17500.0,17500.0,17500.0,0,0.0,1.0
1994-03-03,8.75,9.75,8.5,8.5,380000,17500.0,19500.0,17000.0,17000.0,190,0.0,1.0
1994-03-04,9.62,9.62,9.62,9.62,0,19240.0,19240.0,19240.0,19240.0,0,0.0,1.0
1994-03-07,9.62,9.62,9.62,9.62,0,19240.0,19240.0,19240.0,19240.0,0,0.0,1.0
1994-03-08,9.25,9.5,9.25,9.37,120000,18500.0,19000.0,18500.0,18740.0,60,0.0,1.0
1994-03-09,9.62,9.75,9.25,9.5,130000,19240.0,19500.0,18500.0,19000.0,65,0.0,1.0
1994-03-10,9.62,9.75,9.5,9.5,700000,19240.0,19500.0,19000.0,19000.0,350,0.0,1.0
1994-03-11,9.62,9.75,9.5,9.62,170000,19240.0,19500.0,19000.0,19240.0,85,0.0,1.0
1994-03-14,10.12,10.25,9.75,10.0,70000,20240.0,20500.0,19500.0,20000.0,35,0.0,1.0
1994-03-15,10.12,10.25,10.12,10.25,20000,20240.0,20500.0,20240.0,20500.0,10,0.0,1.0
1994-03-16,10.12,10.12,10.12,10.12,0,20240.0,20240.0,20240.0,20240.0,0,0.0,1.0
1994-03-17,9.5,9.5,9.5,9.5,0,19000.0,19000.0,19000.0,19000.0,0,0.0,1.0
1994-03-18,9.75,9.75,9.75,9.75,0,19500.0,19500.0,19500.0,19500.0,0,0.0,1.0
1994-03-21,9.75,9.75,9.75,9.75,0,19500.0,19500.0,19500.0,19500.0,0,0.0,1.0
1994-03-22,9.75,10.0,9.75,9.75,40000,19500.0,20000.0,19500.0,19500.0,20,0.0,1.0
1994-03-23,9.75,9.75,9.75,9.75,0,19500.0,19500.0,19500.0,19500.0,0,0.0,1.0
1994-03-24,9.75,9.75,9.62,9.75,420000,19500.0,19500.0,19240.0,19500.0,210,0.0,1.0
1994-03-25,10.0,10.0,9.75,9.87,10000,20000.0,20000.0,19500.0,19740.0,5,0.0,1.0
1994-03-28,9.87,9.87,9.75,9.75,20000,19740.0,19740.0,19500.0,19500.0,10,0.0,1.0
1994-03-29,9.25,9.75,9.25,9.75,10000,18500.0,19500.0,18500.0,19500.0,5,0.0,1.0
1994-03-30,9.0,9.0,9.0,9.0,0,18000.0,18000.0,18000.0,18000.0,0,0.0,1.0
1994-03-31,9.5,9.5,9.5,9.5,0,19000.0,19000.0,19000.0,19000.0,0,0.0,1.0
1994-04-04,8.25,9.0,8.12,9.0,30000,16500.0,18000.0,16240.0,18000.0,15,0.0,1.0
1994-04-05,8.5,9.0,8.5,8.5,200000,17000.0,18000.0,17000.0,17000.0,100,0.0,1.0
1994-04-06,9.0,9.0,9.0,9.0,0,18000.0,18000.0,18000.0,18000.0,0,0.0,1.0
1994-04-07,8.5,9.12,8.5,8.87,450000,17000.0,18240.0,17000.0,17740.0,225,0.0,1.0
1994-04-08,9.0,9.0,8.87,8.87,50000,18000.0,18000.0,17740.0,17740.0,25,0.0,1.0
1994-04-11,8.75,9.0,8.75,9.0,10000,17500.0,18000.0,17500.0,18000.0,5,0.0,1.0
1994-04-12,8.75,8.75,8.75,8.75,0,17500.0,17500.0,17500.0,17500.0,0,0.0,1.0
1994-04-13,8.87,9.0,8.75,8.87,120000,17740.0,18000.0,17500.0,17740.0,60,0.0,1.0
1994-04-14,9.0,9.0,8.75,9.0,50000,18000.0,18000.0,17500.0,18000.0,25,0.0,1.0
1994-04-15,8.75,8.87,8.75,8.75,20000,17500.0,17740.0,17500.0,17500.0,10,0.0,1.0
1994-04-18,8.75,8.75,8.75,8.75,0,17500.0,17500.0,17500.0,17500.0,0,0.0,1.0
1994-04-19,8.75,9.25,8.75,9.25,20000,17500.0,18500.0,17500.0,18500.0,10,0.0,1.0
1994-04-20,8.5,8.87,8.5,8.87,10000,17000.0,17740.0,17000.0,17740.0,5,0.0,1.0
1994-04-21,8.25,8.5,8.25,8.5,0,16500.0,17000.0,16500.0,17000.0,0,0.0,1.0
1994-04-22,8.25,8.25,8.25,8.25,0,16500.0,16500.0,16500.0,16500.0,0,0.0,1.0
1994-04-25,8.25,8.25,8.25,8.25,0,16500.0,16500.0,16500.0,16500.0,0,0.0,1.0
1994-04-26,8.25,8.25,8.25,8.25,0,16500.0,16500.0,16500.0,16500.0,0,0.0,1.0
1994-04-28,8.25,8.25,8.25,8.25,0,16500.0,16500.0,16500.0,16500.0,0,0.0,1.0
1994-04-29,8.25,8.25,8.25,8.25,0,16500.0,16500.0,16500.0,16500.0,0,0.0,1.0
1994-05-02,8.25,8.25,8.25,8.25,0,16500.0,16500.0,16500.0,16500.0,0,0.0,1.0
1994-05-03,8.5,8.62,8.0,8.62,20000,17000.0,17240.0,16000.0,17240.0,10,0.0,1.0
1994-05-04,8.25,8.25,8.25,8.25,0,16500.0,16500.0,16500.0,16500.0,0,0.0,1.0
1994-05-05,8.25,8.25,8.25,8.25,0,16500.0,16500.0,16500.0,16500.0,0,0.0,1.0
1994-05-06,8.25,8.5,8.25,8.5,0,16500.0,17000.0,16500.0,17000.0,0,0.0,1.0
1994-05-09,8.25,8.25,8.25,8.25,0,16500.0,16500.0,16500.0,16500.0,0,0.0,1.0
1994-05-10,8.12,8.12,8.12,8.12,0,16240.0,16240.0,16240.0,16240.0,0,0.0,1.0
1994-05-11,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-05-12,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-05-13,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-05-16,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-05-17,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-05-18,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-05-19,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-05-20,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-05-23,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-05-24,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-05-25,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-05-26,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-05-27,8.12,8.5,7.5,8.0,40000,16240.0,17000.0,15000.0,16000.0,20,0.0,1.0
1994-05-31,8.12,8.12,8.12,8.12,0,16240.0,16240.0,16240.0,16240.0,0,0.0,1.0
1994-06-01,8.12,8.12,8.12,8.12,0,16240.0,16240.0,16240.0,16240.0,0,0.0,1.0
1994-06-02,7.56,8.25,7.56,7.62,0,15120.0,16500.0,15120.0,15240.0,0,0.0,1.0
1994-06-03,8.12,8.12,7.62,7.62,0,16240.0,16240.0,15240.0,15240.0,0,0.0,1.0
1994-06-06,7.5,7.5,7.5,7.5,0,15000.0,15000.0,15000.0,15000.0,0,0.0,1.0
1994-06-07,7.5,7.5,7.5,7.5,10000,15000.0,15000.0,15000.0,15000.0,5,0.0,1.0
1994-06-08,7.06,7.25,7.0,7.0,710000,14120.0,14500.0,14000.0,14000.0,355,0.0,1.0
1994-06-09,7.06,7.06,7.06,7.06,0,14120.0,14120.0,14120.0,14120.0,0,0.0,1.0
1994-06-10,7.0,7.25,7.0,7.25,10000,14000.0,14500.0,14000.0,14500.0,5,0.0,1.0
1994-06-13,7.25,7.5,7.0,7.37,310000,14500.0,15000.0,14000.0,14740.0,155,0.0,1.0
1994-06-14,7.25,7.25,7.0,7.0,150000,14500.0,14500.0,14000.0,14000.0,75,0.0,1.0
1994-06-15,7.25,7.25,7.12,7.12,270000,14500.0,14500.0,14240.0,14240.0,135,0.0,1.0
1994-06-16,7.12,7.25,7.12,7.25,130000,14240.0,14500.0,14240.0,14500.0,65,0.0,1.0
1994-06-17,7.0,7.0,7.0,7.0,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
1994-06-20,6.91,6.91,6.62,6.62,10000,13820.0,13820.0,13240.0,13240.0,5,0.0,1.0
1994-06-21,6.8,7.0,6.5,6.56,10000,13600.0,14000.0,13000.0,13120.0,5,0.0,1.0
1994-06-22,5.75,6.5,5.5,6.5,30000,11500.0,13000.0,11000.0,13000.0,15,0.0,1.0
1994-06-23,5.87,5.87,5.5,5.75,0,11740.0,11740.0,11000.0,11500.0,0,0.0,1.0
1994-06-24,5.75,5.84,5.5,5.62,20000,11500.0,11680.0,11000.0,11240.0,10,0.0,1.0
1994-06-27,5.31,5.7,5.31,5.31,10000,10620.0,11400.0,10620.0,10620.0,5,0.0,1.0
1994-06-28,5.62,6.0,5.25,5.37,30000,11240.0,12000.0,10500.0,10740.0,15,0.0,1.0
1994-06-29,5.62,5.87,5.12,5.62,40000,11240.0,11740.0,10240.0,11240.0,20,0.0,1.0
1994-06-30,5.5,5.5,5.0,5.0,0,11000.0,11000.0,10000.0,10000.0,0,0.0,1.0
1994-07-01,5.37,5.62,5.0,5.25,50000,10740.0,11240.0,10000.0,10500.0,25,0.0,1.0
1994-07-05,5.5,5.5,5.25,5.25,0,11000.0,11000.0,10500.0,10500.0,0,0.0,1.0
1994-07-06,5.5,5.5,5.5,5.5,0,11000.0,11000.0,11000.0,11000.0,0,0.0,1.0
1994-07-07,5.5,5.5,5.5,5.5,0,11000.0,11000.0,11000.0,11000.0,0,0.0,1.0
1994-07-08,5.5,5.5,4.62,5.0,210000,11000.0,11000.0,9240.0,10000.0,105,0.0,1.0
1994-07-11,4.81,5.0,4.81,4.81,0,9620.0,10000.0,9620.0,9620.0,0,0.0,1.0
1994-07-12,5.0,5.37,4.81,4.81,10000,10000.0,10740.0,9620.0,9620.0,5,0.0,1.0
1994-07-13,5.0,5.0,4.75,4.75,10000,10000.0,10000.0,9500.0,9500.0,5,0.0,1.0
1994-07-14,5.0,5.0,4.75,4.75,20000,10000.0,10000.0,9500.0,9500.0,10,0.0,1.0
1994-07-15,5.12,5.12,5.0,5.0,20000,10240.0,10240.0,10000.0,10000.0,10,0.0,1.0
1994-07-18,5.5,5.5,5.0,5.25,10000,11000.0,11000.0,10000.0,10500.0,5,0.0,1.0
1994-07-19,5.5,5.5,5.5,5.5,0,11000.0,11000.0,11000.0,11000.0,0,0.0,1.0
1994-07-20,5.5,5.5,5.5,5.5,0,11000.0,11000.0,11000.0,11000.0,0,0.0,1.0
1994-07-21,5.5,5.5,5.5,5.5,0,11000.0,11000.0,11000.0,11000.0,0,0.0,1.0
1994-07-22,5.25,5.5,5.0,5.25,60000,10500.0,11000.0,10000.0,10500.0,30,0.0,1.0
1994-07-25,5.0,5.0,5.0,5.0,10000,10000.0,10000.0,10000.0,10000.0,5,0.0,1.0
1994-07-26,4.87,5.25,4.87,5.25,0,9740.0,10500.0,9740.0,10500.0,0,0.0,1.0
1994-07-27,5.0,5.0,5.0,5.0,0,10000.0,10000.0,10000.0,10000.0,0,0.0,1.0
1994-07-28,5.0,5.0,5.0,5.0,0,10000.0,10000.0,10000.0,10000.0,0,0.0,1.0
1994-07-29,5.12,5.25,5.0,5.25,10000,10240.0,10500.0,10000.0,10500.0,5,0.0,1.0
1994-08-01,5.12,5.12,5.12,5.12,0,10240.0,10240.0,10240.0,10240.0,0,0.0,1.0
1994-08-02,5.25,5.25,5.25,5.25,0,10500.0,10500.0,10500.0,10500.0,0,0.0,1.0
1994-08-03,5.25,5.25,5.25,5.25,0,10500.0,10500.0,10500.0,10500.0,0,0.0,1.0
1994-08-04,5.25,5.25,5.25,5.25,0,10500.0,10500.0,10500.0,10500.0,0,0.0,1.0
1994-08-05,5.5,5.5,5.25,5.5,20000,11000.0,11000.0,10500.0,11000.0,10,0.0,1.0
1994-08-08,5.5,5.62,5.5,5.62,60000,11000.0,11240.0,11000.0,11240.0,30,0.0,1.0
1994-08-09,5.62,5.75,5.62,5.75,20000,11240.0,11500.0,11240.0,11500.0,10,0.0,1.0
1994-08-10,5.62,5.62,5.62,5.62,0,11240.0,11240.0,11240.0,11240.0,0,0.0,1.0
1994-08-11,5.87,5.87,5.87,5.87,0,11740.0,11740.0,11740.0,11740.0,0,0.0,1.0
1994-08-12,5.75,6.0,5.75,6.0,30000,11500.0,12000.0,11500.0,12000.0,15,0.0,1.0
1994-08-15,6.12,6.25,6.0,6.0,40000,12240.0,12500.0,12000.0,12000.0,20,0.0,1.0
1994-08-16,6.37,6.37,6.25,6.37,20000,12740.0,12740.0,12500.0,12740.0,10,0.0,1.0
1994-08-17,7.5,7.5,6.25,6.37,310000,15000.0,15000.0,12500.0,12740.0,155,0.0,1.0
1994-08-18,7.25,7.5,7.0,7.37,120000,14500.0,15000.0,14000.0,14740.0,60,0.0,1.0
1994-08-19,7.62,7.62,7.12,7.5,20000,15240.0,15240.0,14240.0,15000.0,10,0.0,1.0
1994-08-22,7.5,8.0,7.5,8.0,10000,15000.0,16000.0,15000.0,16000.0,5,0.0,1.0
1994-08-23,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-08-24,7.5,7.5,7.5,7.5,0,15000.0,15000.0,15000.0,15000.0,0,0.0,1.0
1994-08-25,7.5,7.5,7.5,7.5,0,15000.0,15000.0,15000.0,15000.0,0,0.0,1.0
1994-08-26,7.37,7.37,7.12,7.37,10000,14740.0,14740.0,14240.0,14740.0,5,0.0,1.0
1994-08-29,7.5,7.5,7.37,7.37,20000,15000.0,15000.0,14740.0,14740.0,10,0.0,1.0
1994-08-30,7.5,7.5,7.37,7.37,40000,15000.0,15000.0,14740.0,14740.0,20,0.0,1.0
1994-08-31,7.75,7.87,7.5,7.5,260000,15500.0,15740.0,15000.0,15000.0,130,0.0,1.0
1994-09-01,8.87,9.25,8.0,8.0,490000,17740.0,18500.0,16000.0,16000.0,245,0.0,1.0
1994-09-02,8.5,9.0,8.5,9.0,40000,17000.0,18000.0,17000.0,18000.0,20,0.0,1.0
1994-09-06,8.62,8.87,8.5,8.87,50000,17240.0,17740.0,17000.0,17740.0,25,0.0,1.0
1994-09-07,9.0,9.0,8.62,8.62,200000,18000.0,18000.0,17240.0,17240.0,100,0.0,1.0
1994-09-08,9.0,9.0,8.81,9.0,40000,18000.0,18000.0,17620.0,18000.0,20,0.0,1.0
1994-09-09,9.0,9.0,8.5,9.0,670000,18000.0,18000.0,17000.0,18000.0,335,0.0,1.0
1994-09-12,9.0,9.0,9.0,9.0,0,18000.0,18000.0,18000.0,18000.0,0,0.0,1.0
1994-09-13,8.5,8.62,8.5,8.5,30000,17000.0,17240.0,17000.0,17000.0,15,0.0,1.0
1994-09-14,8.56,8.75,8.5,8.75,10000,17120.0,17500.0,17000.0,17500.0,5,0.0,1.0
1994-09-15,8.56,8.56,8.56,8.56,0,17120.0,17120.0,17120.0,17120.0,0,0.0,1.0
1994-09-16,8.62,8.62,8.62,8.62,10000,17240.0,17240.0,17240.0,17240.0,5,0.0,1.0
1994-09-19,8.62,8.62,8.62,8.62,0,17240.0,17240.0,17240.0,17240.0,0,0.0,1.0
1994-09-20,8.0,8.5,8.0,8.5,10000,16000.0,17000.0,16000.0,17000.0,5,0.0,1.0
1994-09-21,8.0,8.25,8.0,8.25,0,16000.0,16500.0,16000.0,16500.0,0,0.0,1.0
1994-09-22,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-09-23,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-09-26,8.25,8.75,8.12,8.12,0,16500.0,17500.0,16240.0,16240.0,0,0.0,1.0
1994-09-27,8.25,8.25,8.25,8.25,0,16500.0,16500.0,16500.0,16500.0,0,0.0,1.0
1994-09-28,8.37,8.37,8.37,8.37,0,16740.0,16740.0,16740.0,16740.0,0,0.0,1.0
1994-09-29,8.37,8.37,8.37,8.37,0,16740.0,16740.0,16740.0,16740.0,0,0.0,1.0
1994-09-30,8.25,8.25,8.25,8.25,0,16500.0,16500.0,16500.0,16500.0,0,0.0,1.0
1994-10-03,8.25,8.25,8.25,8.25,0,16500.0,16500.0,16500.0,16500.0,0,0.0,1.0
1994-10-04,8.0,8.25,8.0,8.25,10000,16000.0,16500.0,16000.0,16500.0,5,0.0,1.0
1994-10-05,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-10-06,7.87,8.12,7.87,8.12,10000,15740.0,16240.0,15740.0,16240.0,5,0.0,1.0
1994-10-07,8.0,8.25,8.0,8.0,20000,16000.0,16500.0,16000.0,16000.0,10,0.0,1.0
1994-10-10,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-10-11,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-10-12,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-10-13,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1994-10-14,7.5,8.0,7.5,8.0,10000,15000.0,16000.0,15000.0,16000.0,5,0.0,1.0
1994-10-17,7.5,7.5,7.5,7.5,0,15000.0,15000.0,15000.0,15000.0,0,0.0,1.0
1994-10-18,7.5,7.5,7.5,7.5,0,15000.0,15000.0,15000.0,15000.0,0,0.0,1.0
1994-10-19,7.37,7.5,7.37,7.5,30000,14740.0,15000.0,14740.0,15000.0,15,0.0,1.0
1994-10-20,7.37,7.37,7.37,7.37,0,14740.0,14740.0,14740.0,14740.0,0,0.0,1.0
1994-10-21,7.12,7.12,7.12,7.12,0,14240.0,14240.0,14240.0,14240.0,0,0.0,1.0
1994-10-24,7.12,7.12,7.12,7.12,10000,14240.0,14240.0,14240.0,14240.0,5,0.0,1.0
1994-10-25,7.12,7.12,7.12,7.12,0,14240.0,14240.0,14240.0,14240.0,0,0.0,1.0
1994-10-26,7.12,7.12,7.12,7.12,0,14240.0,14240.0,14240.0,14240.0,0,0.0,1.0
1994-10-27,7.12,7.12,7.12,7.12,0,14240.0,14240.0,14240.0,14240.0,0,0.0,1.0
1994-10-28,7.12,7.12,7.12,7.12,0,14240.0,14240.0,14240.0,14240.0,0,0.0,1.0
1994-10-31,7.12,7.12,7.12,7.12,0,14240.0,14240.0,14240.0,14240.0,0,0.0,1.0
1994-11-01,7.12,7.12,7.12,7.12,0,14240.0,14240.0,14240.0,14240.0,0,0.0,1.0
1994-11-02,7.0,7.0,7.0,7.0,10000,14000.0,14000.0,14000.0,14000.0,5,0.0,1.0
1994-11-03,7.0,7.0,7.0,7.0,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
1994-11-04,7.0,7.0,7.0,7.0,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
1994-11-07,7.0,7.0,7.0,7.0,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
1994-11-08,7.0,7.0,7.0,7.0,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
1994-11-09,7.12,7.5,7.12,7.5,0,14240.0,15000.0,14240.0,15000.0,0,0.0,1.0
1994-11-10,7.12,7.12,7.12,7.12,20000,14240.0,14240.0,14240.0,14240.0,10,0.0,1.0
1994-11-11,7.5,7.5,7.12,7.25,10000,15000.0,15000.0,14240.0,14500.0,5,0.0,1.0
1994-11-14,7.5,7.5,7.5,7.5,0,15000.0,15000.0,15000.0,15000.0,0,0.0,1.0
1994-11-15,7.5,7.5,7.5,7.5,0,15000.0,15000.0,15000.0,15000.0,0,0.0,1.0
1994-11-16,7.5,7.5,7.5,7.5,0,15000.0,15000.0,15000.0,15000.0,0,0.0,1.0
1994-11-17,7.12,7.12,7.12,7.12,0,14240.0,14240.0,14240.0,14240.0,0,0.0,1.0
1994-11-18,6.5,7.5,6.5,7.0,490000,13000.0,15000.0,13000.0,14000.0,245,0.0,1.0
1994-11-21,6.75,6.75,6.75,6.75,0,13500.0,13500.0,13500.0,13500.0,0,0.0,1.0
1994-11-22,6.62,6.62,6.5,6.5,0,13240.0,13240.0,13000.0,13000.0,0,0.0,1.0
1994-11-23,6.62,6.62,6.62,6.62,0,13240.0,13240.0,13240.0,13240.0,0,0.0,1.0
1994-11-25,6.62,6.62,6.62,6.62,0,13240.0,13240.0,13240.0,13240.0,0,0.0,1.0
1994-11-28,7.5,7.5,7.25,7.25,60000,15000.0,15000.0,14500.0,14500.0,30,0.0,1.0
1994-11-29,7.0,7.0,7.0,7.0,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
1994-11-30,7.0,7.37,7.0,7.25,10000,14000.0,14740.0,14000.0,14500.0,5,0.0,1.0
1994-12-01,7.12,7.12,7.0,7.0,340000,14240.0,14240.0,14000.0,14000.0,170,0.0,1.0
1994-12-02,7.5,7.5,7.0,7.0,0,15000.0,15000.0,14000.0,14000.0,0,0.0,1.0
1994-12-05,7.0,7.0,7.0,7.0,10000,14000.0,14000.0,14000.0,14000.0,5,0.0,1.0
1994-12-06,7.0,7.0,7.0,7.0,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
1994-12-07,7.0,7.0,7.0,7.0,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
1994-12-08,7.0,7.0,7.0,7.0,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
1994-12-09,7.0,7.0,7.0,7.0,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
1994-12-12,7.0,7.0,7.0,7.0,10000,14000.0,14000.0,14000.0,14000.0,5,0.0,1.0
1994-12-13,7.0,7.0,7.0,7.0,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
1994-12-14,7.0,7.0,7.0,7.0,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
1994-12-15,7.0,7.25,7.0,7.0,100000,14000.0,14500.0,14000.0,14000.0,50,0.0,1.0
1994-12-16,7.0,7.08,7.0,7.0,10000,14000.0,14160.0,14000.0,14000.0,5,0.0,1.0
1994-12-19,7.0,7.0,7.0,7.0,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
1994-12-20,6.67,7.0,6.67,7.0,0,13340.0,14000.0,13340.0,14000.0,0,0.0,1.0
1994-12-21,6.67,6.67,6.67,6.67,0,13340.0,13340.0,13340.0,13340.0,0,0.0,1.0
1994-12-22,6.67,6.67,6.67,6.67,0,13340.0,13340.0,13340.0,13340.0,0,0.0,1.0
1994-12-23,6.67,6.67,6.67,6.67,0,13340.0,13340.0,13340.0,13340.0,0,0.0,1.0
1994-12-27,6.75,6.75,6.75,6.75,10000,13500.0,13500.0,13500.0,13500.0,5,0.0,1.0
1994-12-28,6.62,6.62,6.5,6.5,0,13240.0,13240.0,13000.0,13000.0,0,0.0,1.0
1994-12-29,6.62,6.75,6.5,6.5,40000,13240.0,13500.0,13000.0,13000.0,20,0.0,1.0
1994-12-30,6.5,7.12,6.5,6.5,10000,13000.0,14240.0,13000.0,13000.0,5,0.0,1.0
1995-01-03,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1995-01-04,6.75,6.75,6.75,6.75,0,13500.0,13500.0,13500.0,13500.0,0,0.0,1.0
1995-01-05,6.12,6.5,6.12,6.5,0,12240.0,13000.0,12240.0,13000.0,0,0.0,1.0
1995-01-06,5.0,5.75,5.0,5.75,10000,10000.0,11500.0,10000.0,11500.0,5,0.0,1.0
1995-01-09,5.12,5.37,5.06,5.06,40000,10240.0,10740.0,10120.0,10120.0,20,0.0,1.0
1995-01-10,5.12,5.12,5.12,5.12,0,10240.0,10240.0,10240.0,10240.0,0,0.0,1.0
1995-01-11,5.12,5.12,5.12,5.12,0,10240.0,10240.0,10240.0,10240.0,0,0.0,1.0
1995-01-12,5.0,5.12,5.0,5.0,0,10000.0,10240.0,10000.0,10000.0,0,0.0,1.0
1995-01-13,5.5,5.5,5.0,5.12,30000,11000.0,11000.0,10000.0,10240.0,15,0.0,1.0
1995-01-16,5.37,5.5,5.25,5.5,350000,10740.0,11000.0,10500.0,11000.0,175,0.0,1.0
1995-01-17,5.25,5.37,5.25,5.25,40000,10500.0,10740.0,10500.0,10500.0,20,0.0,1.0
1995-01-18,5.5,5.75,5.5,5.5,10000,11000.0,11500.0,11000.0,11000.0,5,0.0,1.0
1995-01-19,5.5,5.5,5.5,5.5,0,11000.0,11000.0,11000.0,11000.0,0,0.0,1.0
1995-01-20,5.75,5.87,5.62,5.75,120000,11500.0,11740.0,11240.0,11500.0,60,0.0,1.0
1995-01-23,5.87,6.0,5.75,6.0,170000,11740.0,12000.0,11500.0,12000.0,85,0.0,1.0
1995-01-24,6.0,6.12,5.87,5.87,0,12000.0,12240.0,11740.0,11740.0,0,0.0,1.0
1995-01-25,6.12,6.12,6.0,6.0,110000,12240.0,12240.0,12000.0,12000.0,55,0.0,1.0
1995-01-26,6.0,6.5,6.0,6.12,80000,12000.0,13000.0,12000.0,12240.0,40,0.0,1.0
1995-01-27,6.0,6.0,6.0,6.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
1995-01-30,6.37,6.37,6.12,6.12,0,12740.0,12740.0,12240.0,12240.0,0,0.0,1.0
1995-01-31,6.12,6.12,6.0,6.0,60000,12240.0,12240.0,12000.0,12000.0,30,0.0,1.0
1995-02-01,6.25,6.37,6.0,6.25,60000,12500.0,12740.0,12000.0,12500.0,30,0.0,1.0
1995-02-02,6.25,6.25,6.25,6.25,0,12500.0,12500.0,12500.0,12500.0,0,0.0,1.0
1995-02-03,6.37,6.5,6.12,6.37,40000,12740.0,13000.0,12240.0,12740.0,20,0.0,1.0
1995-02-06,6.25,6.25,6.25,6.25,0,12500.0,12500.0,12500.0,12500.0,0,0.0,1.0
1995-02-07,6.25,6.25,6.25,6.25,0,12500.0,12500.0,12500.0,12500.0,0,0.0,1.0
1995-02-08,6.25,6.25,6.25,6.25,0,12500.0,12500.0,12500.0,12500.0,0,0.0,1.0
1995-02-09,6.31,6.5,6.25,6.37,70000,12620.0,13000.0,12500.0,12740.0,35,0.0,1.0
1995-02-10,6.25,6.25,6.25,6.25,0,12500.0,12500.0,12500.0,12500.0,0,0.0,1.0
1995-02-13,6.37,6.5,6.25,6.5,30000,12740.0,13000.0,12500.0,13000.0,15,0.0,1.0
1995-02-14,6.5,6.5,6.31,6.31,30000,13000.0,13000.0,12620.0,12620.0,15,0.0,1.0
1995-02-15,6.5,6.5,6.5,6.5,20000,13000.0,13000.0,13000.0,13000.0,10,0.0,1.0
1995-02-16,6.25,6.5,6.25,6.5,20000,12500.0,13000.0,12500.0,13000.0,10,0.0,1.0
1995-02-17,6.5,6.5,6.25,6.37,100000,13000.0,13000.0,12500.0,12740.0,50,0.0,1.0
1995-02-21,6.25,6.62,6.25,6.62,80000,12500.0,13240.0,12500.0,13240.0,40,0.0,1.0
1995-02-22,6.62,6.62,6.37,6.62,20000,13240.0,13240.0,12740.0,13240.0,10,0.0,1.0
1995-02-23,6.37,6.37,6.37,6.37,30000,12740.0,12740.0,12740.0,12740.0,15,0.0,1.0
1995-02-24,6.44,6.44,6.37,6.37,30000,12880.0,12880.0,12740.0,12740.0,15,0.0,1.0
1995-02-27,6.37,6.37,6.37,6.37,0,12740.0,12740.0,12740.0,12740.0,0,0.0,1.0
1995-02-28,6.37,6.5,6.37,6.5,0,12740.0,13000.0,12740.0,13000.0,0,0.0,1.0
1995-03-01,6.25,6.5,6.25,6.25,20000,12500.0,13000.0,12500.0,12500.0,10,0.0,1.0
1995-03-02,6.25,6.5,6.25,6.37,30000,12500.0,13000.0,12500.0,12740.0,15,0.0,1.0
1995-03-03,6.25,6.25,6.25,6.25,0,12500.0,12500.0,12500.0,12500.0,0,0.0,1.0
1995-03-06,6.25,6.25,6.25,6.25,0,12500.0,12500.0,12500.0,12500.0,0,0.0,1.0
1995-03-07,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1995-03-08,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1995-03-09,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1995-03-10,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1995-03-13,6.25,6.25,6.25,6.25,0,12500.0,12500.0,12500.0,12500.0,0,0.0,1.0
1995-03-14,6.25,6.25,6.25,6.25,0,12500.0,12500.0,12500.0,12500.0,0,0.0,1.0
1995-03-15,6.12,6.25,6.12,6.25,0,12240.0,12500.0,12240.0,12500.0,0,0.0,1.0
1995-03-16,6.12,6.12,6.12,6.12,0,12240.0,12240.0,12240.0,12240.0,0,0.0,1.0
1995-03-17,6.06,6.37,6.06,6.37,10000,12120.0,12740.0,12120.0,12740.0,5,0.0,1.0
1995-03-20,5.87,6.0,5.87,6.0,0,11740.0,12000.0,11740.0,12000.0,0,0.0,1.0
1995-03-21,5.75,5.87,5.75,5.87,0,11500.0,11740.0,11500.0,11740.0,0,0.0,1.0
1995-03-22,5.87,5.87,5.87,5.87,0,11740.0,11740.0,11740.0,11740.0,0,0.0,1.0
1995-03-23,5.87,6.06,5.87,6.0,10000,11740.0,12120.0,11740.0,12000.0,5,0.0,1.0
1995-03-24,6.12,6.12,5.75,6.12,10000,12240.0,12240.0,11500.0,12240.0,5,0.0,1.0
1995-03-27,6.12,6.12,6.12,6.12,0,12240.0,12240.0,12240.0,12240.0,0,0.0,1.0
1995-03-28,5.75,6.0,5.75,5.87,300000,11500.0,12000.0,11500.0,11740.0,150,0.0,1.0
1995-03-29,5.75,5.75,5.75,5.75,0,11500.0,11500.0,11500.0,11500.0,0,0.0,1.0
1995-03-30,6.0,6.12,5.87,6.12,140000,12000.0,12240.0,11740.0,12240.0,70,0.0,1.0
1995-03-31,6.12,6.12,6.12,6.12,0,12240.0,12240.0,12240.0,12240.0,0,0.0,1.0
1995-04-03,6.37,6.37,6.0,6.12,10000,12740.0,12740.0,12000.0,12240.0,5,0.0,1.0
1995-04-04,6.5,6.5,6.25,6.25,10000,13000.0,13000.0,12500.0,12500.0,5,0.0,1.0
1995-04-05,6.37,6.62,6.37,6.62,10000,12740.0,13240.0,12740.0,13240.0,5,0.0,1.0
1995-04-06,6.44,6.56,6.37,6.5,150000,12880.0,13120.0,12740.0,13000.0,75,0.0,1.0
1995-04-07,6.75,6.75,6.37,6.5,60000,13500.0,13500.0,12740.0,13000.0,30,0.0,1.0
1995-04-10,6.87,6.87,6.87,6.87,10000,13740.0,13740.0,13740.0,13740.0,5,0.0,1.0
1995-04-11,6.75,6.87,6.62,6.87,10000,13500.0,13740.0,13240.0,13740.0,5,0.0,1.0
1995-04-12,6.75,6.75,6.75,6.75,0,13500.0,13500.0,13500.0,13500.0,0,0.0,1.0
1995-04-13,6.75,6.75,6.75,6.75,0,13500.0,13500.0,13500.0,13500.0,0,0.0,1.0
1995-04-17,6.75,6.75,6.62,6.62,10000,13500.0,13500.0,13240.0,13240.0,5,0.0,1.0
1995-04-18,6.75,6.75,6.75,6.75,0,13500.0,13500.0,13500.0,13500.0,0,0.0,1.0
1995-04-19,6.75,6.75,6.62,6.62,20000,13500.0,13500.0,13240.0,13240.0,10,0.0,1.0
1995-04-20,6.75,6.75,6.75,6.75,0,13500.0,13500.0,13500.0,13500.0,0,0.0,1.0
1995-04-21,6.75,6.75,6.75,6.75,0,13500.0,13500.0,13500.0,13500.0,0,0.0,1.0
1995-04-24,6.62,7.0,6.62,7.0,0,13240.0,14000.0,13240.0,14000.0,0,0.0,1.0
1995-04-25,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1995-04-26,6.62,6.62,6.5,6.5,0,13240.0,13240.0,13000.0,13000.0,0,0.0,1.0
1995-04-27,6.62,6.62,6.62,6.62,0,13240.0,13240.0,13240.0,13240.0,0,0.0,1.0
1995-04-28,6.12,6.5,6.12,6.12,10000,12240.0,13000.0,12240.0,12240.0,5,0.0,1.0
1995-05-01,6.12,6.12,6.0,6.0,40000,12240.0,12240.0,12000.0,12000.0,20,0.0,1.0
1995-05-02,6.12,6.12,6.0,6.0,40000,12240.0,12240.0,12000.0,12000.0,20,0.0,1.0
1995-05-03,6.25,6.25,6.12,6.12,0,12500.0,12500.0,12240.0,12240.0,0,0.0,1.0
1995-05-04,6.62,6.62,6.25,6.25,0,13240.0,13240.0,12500.0,12500.0,0,0.0,1.0
1995-05-05,6.94,6.94,6.5,6.75,30000,13880.0,13880.0,13000.0,13500.0,15,0.0,1.0
1995-05-08,7.12,7.12,7.12,7.12,0,14240.0,14240.0,14240.0,14240.0,0,0.0,1.0
1995-05-09,7.0,7.0,7.0,7.0,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
1995-05-10,7.12,7.12,7.12,7.12,0,14240.0,14240.0,14240.0,14240.0,0,0.0,1.0
1995-05-11,7.12,7.12,7.12,7.12,0,14240.0,14240.0,14240.0,14240.0,0,0.0,1.0
1995-05-12,6.75,6.75,6.75,6.75,0,13500.0,13500.0,13500.0,13500.0,0,0.0,1.0
1995-05-15,6.75,6.75,6.75,6.75,0,13500.0,13500.0,13500.0,13500.0,0,0.0,1.0
1995-05-16,6.31,6.87,6.31,6.5,20000,12620.0,13740.0,12620.0,13000.0,10,0.0,1.0
1995-05-17,6.31,6.5,6.31,6.5,10000,12620.0,13000.0,12620.0,13000.0,5,0.0,1.0
1995-05-18,6.25,6.25,6.25,6.25,10000,12500.0,12500.0,12500.0,12500.0,5,0.0,1.0
1995-05-19,6.25,6.25,6.25,6.25,0,12500.0,12500.0,12500.0,12500.0,0,0.0,1.0
1995-05-22,6.0,6.25,6.0,6.25,40000,12000.0,12500.0,12000.0,12500.0,20,0.0,1.0
1995-05-23,6.12,6.12,6.0,6.0,10000,12240.0,12240.0,12000.0,12000.0,5,0.0,1.0
1995-05-24,6.0,6.12,6.0,6.0,0,12000.0,12240.0,12000.0,12000.0,0,0.0,1.0
1995-05-25,6.0,6.0,6.0,6.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
1995-05-26,6.0,6.0,6.0,6.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
1995-05-30,6.0,6.0,6.0,6.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
1995-05-31,6.19,6.19,6.19,6.19,0,12380.0,12380.0,12380.0,12380.0,0,0.0,1.0
1995-06-01,6.25,6.25,6.25,6.25,0,12500.0,12500.0,12500.0,12500.0,0,0.0,1.0
1995-06-02,6.37,6.37,6.25,6.25,0,12740.0,12740.0,12500.0,12500.0,0,0.0,1.0
1995-06-05,6.0,6.0,6.0,6.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
1995-06-06,6.0,6.0,6.0,6.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
1995-06-07,6.12,6.12,6.0,6.0,0,12240.0,12240.0,12000.0,12000.0,0,0.0,1.0
1995-06-08,6.12,6.12,6.0,6.0,20000,12240.0,12240.0,12000.0,12000.0,10,0.0,1.0
1995-06-09,6.12,6.37,6.12,6.25,100000,12240.0,12740.0,12240.0,12500.0,50,0.0,1.0
1995-06-12,6.12,6.12,6.12,6.12,0,12240.0,12240.0,12240.0,12240.0,0,0.0,1.0
1995-06-13,6.0,6.12,6.0,6.0,420000,12000.0,12240.0,12000.0,12000.0,210,0.0,1.0
1995-06-14,5.62,5.62,5.37,5.62,50000,11240.0,11240.0,10740.0,11240.0,25,0.0,1.0
1995-06-15,6.25,6.37,5.62,5.75,620000,12500.0,12740.0,11240.0,11500.0,310,0.0,1.0
1995-06-16,6.0,6.37,6.0,6.25,110000,12000.0,12740.0,12000.0,12500.0,55,0.0,1.0
1995-06-19,6.12,6.25,6.0,6.25,20000,12240.0,12500.0,12000.0,12500.0,10,0.0,1.0
1995-06-20,6.0,6.12,5.87,6.12,120000,12000.0,12240.0,11740.0,12240.0,60,0.0,1.0
1995-06-21,6.06,6.12,6.0,6.06,10000,12120.0,12240.0,12000.0,12120.0,5,0.0,1.0
1995-06-22,6.0,6.0,6.0,6.0,10000,12000.0,12000.0,12000.0,12000.0,5,0.0,1.0
1995-06-23,6.0,6.06,6.0,6.0,30000,12000.0,12120.0,12000.0,12000.0,15,0.0,1.0
1995-06-26,6.0,6.0,6.0,6.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
1995-06-27,6.0,6.0,6.0,6.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
1995-06-28,6.0,6.12,6.0,6.0,0,12000.0,12240.0,12000.0,12000.0,0,0.0,1.0
1995-06-29,5.87,6.12,5.87,6.12,70000,11740.0,12240.0,11740.0,12240.0,35,0.0,1.0
1995-06-30,5.75,6.0,5.75,6.0,120000,11500.0,12000.0,11500.0,12000.0,60,0.0,1.0
1995-07-03,5.75,5.75,5.75,5.75,0,11500.0,11500.0,11500.0,11500.0,0,0.0,1.0
1995-07-05,6.37,6.37,5.87,6.0,70000,12740.0,12740.0,11740.0,12000.0,35,0.0,1.0
1995-07-06,6.56,6.62,6.31,6.37,170000,13120.0,13240.0,12620.0,12740.0,85,0.0,1.0
1995-07-07,6.75,6.81,6.62,6.62,50000,13500.0,13620.0,13240.0,13240.0,25,0.0,1.0
1995-07-10,6.75,7.0,6.69,6.87,90000,13500.0,14000.0,13380.0,13740.0,45,0.0,1.0
1995-07-11,6.44,6.94,6.44,6.94,70000,12880.0,13880.0,12880.0,13880.0,35,0.0,1.0
1995-07-12,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1995-07-13,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1995-07-14,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1995-07-17,6.5,6.75,6.5,6.75,0,13000.0,13500.0,13000.0,13500.0,0,0.0,1.0
1995-07-18,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1995-07-19,6.56,6.56,6.5,6.5,0,13120.0,13120.0,13000.0,13000.0,0,0.0,1.0
1995-07-20,6.56,6.56,6.56,6.56,20000,13120.0,13120.0,13120.0,13120.0,10,0.0,1.0
1995-07-21,6.62,6.69,6.5,6.56,100000,13240.0,13380.0,13000.0,13120.0,50,0.0,1.0
1995-07-24,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1995-07-25,6.75,6.75,6.5,6.5,20000,13500.0,13500.0,13000.0,13000.0,10,0.0,1.0
1995-07-26,6.75,6.75,6.75,6.75,50000,13500.0,13500.0,13500.0,13500.0,25,0.0,1.0
1995-07-27,6.75,6.75,6.75,6.75,0,13500.0,13500.0,13500.0,13500.0,0,0.0,1.0
1995-07-28,6.75,6.75,6.5,6.75,150000,13500.0,13500.0,13000.0,13500.0,75,0.0,1.0
1995-07-31,6.75,6.75,6.5,6.5,0,13500.0,13500.0,13000.0,13000.0,0,0.0,1.0
1995-08-01,6.62,6.62,6.5,6.5,190000,13240.0,13240.0,13000.0,13000.0,95,0.0,1.0
1995-08-02,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1995-08-03,6.56,6.56,6.56,6.56,0,13120.0,13120.0,13120.0,13120.0,0,0.0,1.0
1995-08-04,7.12,7.12,6.56,6.56,130000,14240.0,14240.0,13120.0,13120.0,65,0.0,1.0
1995-08-07,6.87,7.0,6.87,7.0,0,13740.0,14000.0,13740.0,14000.0,0,0.0,1.0
1995-08-08,6.87,6.87,6.87,6.87,0,13740.0,13740.0,13740.0,13740.0,0,0.0,1.0
1995-08-09,7.0,7.0,7.0,7.0,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
1995-08-10,7.0,7.0,7.0,7.0,20000,14000.0,14000.0,14000.0,14000.0,10,0.0,1.0
1995-08-11,7.0,7.0,6.87,6.87,10000,14000.0,14000.0,13740.0,13740.0,5,0.0,1.0
1995-08-14,7.0,7.25,7.0,7.25,30000,14000.0,14500.0,14000.0,14500.0,15,0.0,1.0
1995-08-15,7.12,7.12,7.12,7.12,0,14240.0,14240.0,14240.0,14240.0,0,0.0,1.0
1995-08-16,7.25,7.37,7.12,7.25,250000,14500.0,14740.0,14240.0,14500.0,125,0.0,1.0
1995-08-17,7.44,7.5,7.25,7.37,70000,14880.0,15000.0,14500.0,14740.0,35,0.0,1.0
1995-08-18,7.62,7.62,7.62,7.62,0,15240.0,15240.0,15240.0,15240.0,0,0.0,1.0
1995-08-21,8.0,8.0,7.62,7.87,60000,16000.0,16000.0,15240.0,15740.0,30,0.0,1.0
1995-08-22,7.87,7.87,7.62,7.62,10000,15740.0,15740.0,15240.0,15240.0,5,0.0,1.0
1995-08-23,8.12,8.12,7.75,8.0,50000,16240.0,16240.0,15500.0,16000.0,25,0.0,1.0
1995-08-24,8.87,9.0,8.12,8.25,20000,17740.0,18000.0,16240.0,16500.0,10,0.0,1.0
1995-08-25,9.25,9.37,9.12,9.12,20000,18500.0,18740.0,18240.0,18240.0,10,0.0,1.0
1995-08-28,9.12,9.12,9.0,9.0,130000,18240.0,18240.0,18000.0,18000.0,65,0.0,1.0
1995-08-29,8.87,9.12,8.87,8.87,110000,17740.0,18240.0,17740.0,17740.0,55,0.0,1.0
1995-08-30,9.0,9.0,8.87,8.87,0,18000.0,18000.0,17740.0,17740.0,0,0.0,1.0
1995-08-31,8.87,9.0,8.87,9.0,110000,17740.0,18000.0,17740.0,18000.0,55,0.0,1.0
1995-09-01,9.12,9.12,9.0,9.06,290000,18240.0,18240.0,18000.0,18120.0,145,0.0,1.0
1995-09-05,9.0,9.37,9.0,9.12,30000,18000.0,18740.0,18000.0,18240.0,15,0.0,1.0
1995-09-06,9.12,9.25,9.0,9.25,10000,18240.0,18500.0,18000.0,18500.0,5,0.0,1.0
1995-09-07,9.19,9.19,9.19,9.19,0,18380.0,18380.0,18380.0,18380.0,0,0.0,1.0
1995-09-08,9.62,9.62,9.06,9.06,120000,19240.0,19240.0,18120.0,18120.0,60,0.0,1.0
1995-09-11,9.62,9.87,9.5,9.62,100000,19240.0,19740.0,19000.0,19240.0,50,0.0,1.0
1995-09-12,9.62,10.0,9.62,9.62,150000,19240.0,20000.0,19240.0,19240.0,75,0.0,1.0
1995-09-13,9.75,9.87,9.5,9.75,10000,19500.0,19740.0,19000.0,19500.0,5,0.0,1.0
1995-09-14,9.62,9.75,9.37,9.5,10000,19240.0,19500.0,18740.0,19000.0,5,0.0,1.0
1995-09-15,9.62,9.62,9.37,9.37,10000,19240.0,19240.0,18740.0,18740.0,5,0.0,1.0
1995-09-18,9.5,9.5,9.5,9.5,20000,19000.0,19000.0,19000.0,19000.0,10,0.0,1.0
1995-09-19,9.37,9.5,9.25,9.37,90000,18740.0,19000.0,18500.0,18740.0,45,0.0,1.0
1995-09-20,9.5,9.5,9.12,9.12,20000,19000.0,19000.0,18240.0,18240.0,10,0.0,1.0
1995-09-21,9.37,9.5,9.37,9.5,60000,18740.0,19000.0,18740.0,19000.0,30,0.0,1.0
1995-09-22,9.25,9.5,9.25,9.37,60000,18500.0,19000.0,18500.0,18740.0,30,0.0,1.0
1995-09-25,8.87,9.25,8.87,9.25,10000,17740.0,18500.0,17740.0,18500.0,5,0.0,1.0
1995-09-26,8.87,9.0,8.75,8.75,30000,17740.0,18000.0,17500.0,17500.0,15,0.0,1.0
1995-09-27,8.87,8.87,8.87,8.87,0,17740.0,17740.0,17740.0,17740.0,0,0.0,1.0
1995-09-28,9.0,9.0,9.0,9.0,0,18000.0,18000.0,18000.0,18000.0,0,0.0,1.0
1995-09-29,9.0,9.12,9.0,9.0,30000,18000.0,18240.0,18000.0,18000.0,15,0.0,1.0
1995-10-02,9.37,9.37,9.0,9.12,130000,18740.0,18740.0,18000.0,18240.0,65,0.0,1.0
1995-10-03,9.12,9.25,9.12,9.12,40000,18240.0,18500.0,18240.0,18240.0,20,0.0,1.0
1995-10-04,9.0,9.25,9.0,9.12,0,18000.0,18500.0,18000.0,18240.0,0,0.0,1.0
1995-10-05,9.19,9.19,9.0,9.0,30000,18380.0,18380.0,18000.0,18000.0,15,0.0,1.0
1995-10-06,9.0,9.37,9.0,9.0,20000,18000.0,18740.0,18000.0,18000.0,10,0.0,1.0
1995-10-09,9.19,9.37,9.0,9.37,150000,18380.0,18740.0,18000.0,18740.0,75,0.0,1.0
1995-10-10,9.0,9.25,9.0,9.25,10000,18000.0,18500.0,18000.0,18500.0,5,0.0,1.0
1995-10-11,9.25,9.25,9.12,9.25,0,18500.0,18500.0,18240.0,18500.0,0,0.0,1.0
1995-10-12,9.25,9.25,9.12,9.25,20000,18500.0,18500.0,18240.0,18500.0,10,0.0,1.0
1995-10-13,9.25,9.5,9.12,9.25,60000,18500.0,19000.0,18240.0,18500.0,30,0.0,1.0
1995-10-16,9.37,9.37,9.25,9.37,20000,18740.0,18740.0,18500.0,18740.0,10,0.0,1.0
1995-10-17,9.56,9.75,9.25,9.37,60000,19120.0,19500.0,18500.0,18740.0,30,0.0,1.0
1995-10-18,9.75,9.75,9.5,9.75,90000,19500.0,19500.0,19000.0,19500.0,45,0.0,1.0
1995-10-19,10.0,10.12,9.62,9.87,210000,20000.0,20240.0,19240.0,19740.0,105,0.0,1.0
1995-10-20,9.62,10.0,9.62,10.0,170000,19240.0,20000.0,19240.0,20000.0,85,0.0,1.0
1995-10-23,9.62,9.75,9.5,9.75,30000,19240.0,19500.0,19000.0,19500.0,15,0.0,1.0
1995-10-24,9.5,9.75,9.5,9.75,220000,19000.0,19500.0,19000.0,19500.0,110,0.0,1.0
1995-10-25,9.12,9.62,9.12,9.62,10000,18240.0,19240.0,18240.0,19240.0,5,0.0,1.0
1995-10-26,9.0,9.25,9.0,9.25,0,18000.0,18500.0,18000.0,18500.0,0,0.0,1.0
1995-10-27,8.75,9.12,8.75,9.0,70000,17500.0,18240.0,17500.0,18000.0,35,0.0,1.0
1995-10-30,9.12,9.12,9.12,9.12,0,18240.0,18240.0,18240.0,18240.0,0,0.0,1.0
1995-10-31,9.12,9.12,9.12,9.12,0,18240.0,18240.0,18240.0,18240.0,0,0.0,1.0
1995-11-01,9.0,9.12,8.87,9.12,10000,18000.0,18240.0,17740.0,18240.0,5,0.0,1.0
1995-11-02,8.87,8.87,8.87,8.87,0,17740.0,17740.0,17740.0,17740.0,0,0.0,1.0
1995-11-03,8.87,9.0,8.87,9.0,0,17740.0,18000.0,17740.0,18000.0,0,0.0,1.0
1995-11-06,8.62,9.12,8.62,9.12,20000,17240.0,18240.0,17240.0,18240.0,10,0.0,1.0
1995-11-07,8.12,8.87,8.12,8.87,50000,16240.0,17740.0,16240.0,17740.0,25,0.0,1.0
1995-11-08,8.75,8.75,8.37,8.37,10000,17500.0,17500.0,16740.0,16740.0,5,0.0,1.0
1995-11-09,8.41,8.75,8.37,8.5,20000,16820.0,17500.0,16740.0,17000.0,10,0.0,1.0
1995-11-10,8.37,8.62,8.37,8.62,0,16740.0,17240.0,16740.0,17240.0,0,0.0,1.0
1995-11-13,8.37,8.37,8.37,8.37,0,16740.0,16740.0,16740.0,16740.0,0,0.0,1.0
1995-11-14,8.62,8.75,8.5,8.5,110000,17240.0,17500.0,17000.0,17000.0,55,0.0,1.0
1995-11-15,8.75,8.87,8.62,8.87,40000,17500.0,17740.0,17240.0,17740.0,20,0.0,1.0
1995-11-16,8.87,8.87,8.75,8.87,0,17740.0,17740.0,17500.0,17740.0,0,0.0,1.0
1995-11-17,8.75,8.87,8.75,8.87,10000,17500.0,17740.0,17500.0,17740.0,5,0.0,1.0
1995-11-20,8.5,8.75,8.5,8.75,10000,17000.0,17500.0,17000.0,17500.0,5,0.0,1.0
1995-11-21,8.37,8.62,8.37,8.37,0,16740.0,17240.0,16740.0,16740.0,0,0.0,1.0
1995-11-22,8.37,8.37,8.37,8.37,0,16740.0,16740.0,16740.0,16740.0,0,0.0,1.0
1995-11-24,8.37,8.56,8.37,8.56,0,16740.0,17120.0,16740.0,17120.0,0,0.0,1.0
1995-11-27,8.37,8.75,8.37,8.37,0,16740.0,17500.0,16740.0,16740.0,0,0.0,1.0
1995-11-28,8.37,8.37,8.37,8.37,0,16740.0,16740.0,16740.0,16740.0,0,0.0,1.0
1995-11-29,8.37,8.62,8.37,8.62,10000,16740.0,17240.0,16740.0,17240.0,5,0.0,1.0
1995-11-30,8.62,8.62,8.37,8.37,0,17240.0,17240.0,16740.0,16740.0,0,0.0,1.0
1995-12-01,8.87,8.87,8.5,8.62,80000,17740.0,17740.0,17000.0,17240.0,40,0.0,1.0
1995-12-04,8.75,8.87,8.5,8.87,30000,17500.0,17740.0,17000.0,17740.0,15,0.0,1.0
1995-12-05,8.75,8.87,8.62,8.75,10000,17500.0,17740.0,17240.0,17500.0,5,0.0,1.0
1995-12-06,8.87,8.87,8.62,8.87,10000,17740.0,17740.0,17240.0,17740.0,5,0.0,1.0
1995-12-07,8.75,9.0,8.75,8.87,30000,17500.0,18000.0,17500.0,17740.0,15,0.0,1.0
1995-12-08,8.87,8.87,8.75,8.87,10000,17740.0,17740.0,17500.0,17740.0,5,0.0,1.0
1995-12-11,8.62,8.87,8.62,8.87,40000,17240.0,17740.0,17240.0,17740.0,20,0.0,1.0
1995-12-12,8.62,8.75,8.62,8.75,0,17240.0,17500.0,17240.0,17500.0,0,0.0,1.0
1995-12-13,8.69,8.75,8.62,8.75,0,17380.0,17500.0,17240.0,17500.0,0,0.0,1.0
1995-12-14,8.75,8.75,8.73,8.75,10000,17500.0,17500.0,17460.0,17500.0,5,0.0,1.0
1995-12-15,8.69,8.75,8.69,8.75,10000,17380.0,17500.0,17380.0,17500.0,5,0.0,1.0
1995-12-18,8.75,8.75,8.62,8.75,0,17500.0,17500.0,17240.0,17500.0,0,0.0,1.0
1995-12-19,8.62,8.75,8.62,8.75,10000,17240.0,17500.0,17240.0,17500.0,5,0.0,1.0
1995-12-20,8.75,8.87,8.62,8.62,0,17500.0,17740.0,17240.0,17240.0,0,0.0,1.0
1995-12-21,8.37,8.75,8.37,8.75,10000,16740.0,17500.0,16740.0,17500.0,5,0.0,1.0
1995-12-22,8.62,8.62,8.37,8.37,10000,17240.0,17240.0,16740.0,16740.0,5,0.0,1.0
1995-12-26,8.62,8.75,8.5,8.62,60000,17240.0,17500.0,17000.0,17240.0,30,0.0,1.0
1995-12-27,8.75,8.75,8.62,8.62,0,17500.0,17500.0,17240.0,17240.0,0,0.0,1.0
1995-12-28,8.62,8.75,8.62,8.75,50000,17240.0,17500.0,17240.0,17500.0,25,0.0,1.0
1995-12-29,9.0,9.0,8.75,8.87,30000,18000.0,18000.0,17500.0,17740.0,15,0.0,1.0
1996-01-02,9.0,9.25,9.0,9.25,20000,18000.0,18500.0,18000.0,18500.0,10,0.0,1.0
1996-01-03,9.0,9.12,8.87,9.12,40000,18000.0,18240.0,17740.0,18240.0,20,0.0,1.0
1996-01-04,9.34,9.37,9.0,9.25,30000,18680.0,18740.0,18000.0,18500.0,15,0.0,1.0
1996-01-05,9.12,9.37,9.0,9.0,20000,18240.0,18740.0,18000.0,18000.0,10,0.0,1.0
1996-01-08,9.5,9.5,9.12,9.12,10000,19000.0,19000.0,18240.0,18240.0,5,0.0,1.0
1996-01-09,9.37,9.5,9.37,9.5,10000,18740.0,19000.0,18740.0,19000.0,5,0.0,1.0
1996-01-10,9.12,9.37,8.87,9.12,10000,18240.0,18740.0,17740.0,18240.0,5,0.0,1.0
1996-01-11,9.5,9.62,9.25,9.25,40000,19000.0,19240.0,18500.0,18500.0,20,0.0,1.0
1996-01-12,9.62,9.62,9.62,9.62,0,19240.0,19240.0,19240.0,19240.0,0,0.0,1.0
1996-01-15,9.37,9.62,9.37,9.62,60000,18740.0,19240.0,18740.0,19240.0,30,0.0,1.0
1996-01-16,9.62,9.62,9.37,9.37,10000,19240.0,19240.0,18740.0,18740.0,5,0.0,1.0
1996-01-17,9.5,9.62,9.25,9.37,50000,19000.0,19240.0,18500.0,18740.0,25,0.0,1.0
1996-01-18,9.62,9.62,9.25,9.5,30000,19240.0,19240.0,18500.0,19000.0,15,0.0,1.0
1996-01-19,9.5,9.87,9.5,9.62,80000,19000.0,19740.0,19000.0,19240.0,40,0.0,1.0
1996-01-22,9.87,9.87,9.62,9.75,40000,19740.0,19740.0,19240.0,19500.0,20,0.0,1.0
1996-01-23,9.87,9.87,9.62,9.87,20000,19740.0,19740.0,19240.0,19740.0,10,0.0,1.0
1996-01-24,10.0,10.0,9.62,9.87,70000,20000.0,20000.0,19240.0,19740.0,35,0.0,1.0
1996-01-25,10.0,10.0,9.75,10.0,10000,20000.0,20000.0,19500.0,20000.0,5,0.0,1.0
1996-01-26,10.0,10.0,10.0,10.0,0,20000.0,20000.0,20000.0,20000.0,0,0.0,1.0
1996-01-29,9.87,10.0,9.75,10.0,80000,19740.0,20000.0,19500.0,20000.0,40,0.0,1.0
1996-01-30,10.12,10.12,9.75,9.87,120000,20240.0,20240.0,19500.0,19740.0,60,0.0,1.0
1996-01-31,10.25,10.25,9.87,10.0,100000,20500.0,20500.0,19740.0,20000.0,50,0.0,1.0
1996-02-01,10.5,10.87,10.19,10.25,60000,21000.0,21740.0,20380.0,20500.0,30,0.0,1.0
1996-02-02,10.37,10.62,10.37,10.37,10000,20740.0,21240.0,20740.0,20740.0,5,0.0,1.0
1996-02-05,10.5,10.62,10.25,10.62,30000,21000.0,21240.0,20500.0,21240.0,15,0.0,1.0
1996-02-06,10.69,10.87,10.5,10.56,50000,21380.0,21740.0,21000.0,21120.0,25,0.0,1.0
1996-02-07,10.75,10.87,10.5,10.75,220000,21500.0,21740.0,21000.0,21500.0,110,0.0,1.0
1996-02-08,10.37,10.87,10.37,10.87,50000,20740.0,21740.0,20740.0,21740.0,25,0.0,1.0
1996-02-09,10.0,10.37,9.75,10.37,100000,20000.0,20740.0,19500.0,20740.0,50,0.0,1.0
1996-02-12,10.12,10.25,10.0,10.0,10000,20240.0,20500.0,20000.0,20000.0,5,0.0,1.0
1996-02-13,10.37,10.37,10.0,10.0,0,20740.0,20740.0,20000.0,20000.0,0,0.0,1.0
1996-02-14,10.37,10.37,10.0,10.37,10000,20740.0,20740.0,20000.0,20740.0,5,0.0,1.0
1996-02-15,10.0,10.37,10.0,10.37,10000,20000.0,20740.0,20000.0,20740.0,5,0.0,1.0
1996-02-16,10.62,10.87,10.12,10.12,90000,21240.0,21740.0,20240.0,20240.0,45,0.0,1.0
1996-02-20,10.62,11.0,10.37,10.5,70000,21240.0,22000.0,20740.0,21000.0,35,0.0,1.0
1996-02-21,10.87,10.87,10.62,10.87,20000,21740.0,21740.0,21240.0,21740.0,10,0.0,1.0
1996-02-22,11.0,11.0,10.75,10.87,100000,22000.0,22000.0,21500.0,21740.0,50,0.0,1.0
1996-02-23,10.56,10.75,10.5,10.75,20000,21120.0,21500.0,21000.0,21500.0,10,0.0,1.0
1996-02-26,10.62,10.62,10.5,10.5,10000,21240.0,21240.0,21000.0,21000.0,5,0.0,1.0
1996-02-27,10.12,10.62,10.12,10.62,0,20240.0,21240.0,20240.0,21240.0,0,0.0,1.0
1996-02-28,10.0,10.25,10.0,10.25,10000,20000.0,20500.0,20000.0,20500.0,5,0.0,1.0
1996-02-29,10.12,10.12,9.87,10.0,0,20240.0,20240.0,19740.0,20000.0,0,0.0,1.0
1996-03-01,10.12,10.12,10.12,10.12,0,20240.0,20240.0,20240.0,20240.0,0,0.0,1.0
1996-03-04,9.87,9.87,9.87,9.87,10000,19740.0,19740.0,19740.0,19740.0,5,0.0,1.0
1996-03-05,9.87,10.0,9.87,10.0,0,19740.0,20000.0,19740.0,20000.0,0,0.0,1.0
1996-03-06,10.0,10.0,9.75,9.75,0,20000.0,20000.0,19500.0,19500.0,0,0.0,1.0
1996-03-07,10.0,10.0,10.0,10.0,10000,20000.0,20000.0,20000.0,20000.0,5,0.0,1.0
1996-03-08,9.62,10.12,9.62,9.87,120000,19240.0,20240.0,19240.0,19740.0,60,0.0,1.0
1996-03-11,9.75,9.75,9.5,9.62,10000,19500.0,19500.0,19000.0,19240.0,5,0.0,1.0
1996-03-12,9.75,10.0,9.75,9.75,10000,19500.0,20000.0,19500.0,19500.0,5,0.0,1.0
1996-03-13,9.75,10.0,9.75,9.75,20000,19500.0,20000.0,19500.0,19500.0,10,0.0,1.0
1996-03-14,9.81,10.0,9.75,10.0,0,19620.0,20000.0,19500.0,20000.0,0,0.0,1.0
1996-03-15,9.81,10.0,9.75,10.0,10000,19620.0,20000.0,19500.0,20000.0,5,0.0,1.0
1996-03-18,9.5,10.0,9.5,10.0,20000,19000.0,20000.0,19000.0,20000.0,10,0.0,1.0
1996-03-19,9.5,9.62,9.25,9.5,70000,19000.0,19240.0,18500.0,19000.0,35,0.0,1.0
1996-03-20,9.44,9.62,9.37,9.37,0,18880.0,19240.0,18740.0,18740.0,0,0.0,1.0
1996-03-21,9.69,9.75,9.5,9.62,20000,19380.0,19500.0,19000.0,19240.0,10,0.0,1.0
1996-03-22,9.62,9.62,9.5,9.62,0,19240.0,19240.0,19000.0,19240.0,0,0.0,1.0
1996-03-25,9.5,9.62,9.5,9.56,20000,19000.0,19240.0,19000.0,19120.0,10,0.0,1.0
1996-03-26,9.37,9.62,9.37,9.44,0,18740.0,19240.0,18740.0,18880.0,0,0.0,1.0
1996-03-27,9.37,9.5,9.37,9.5,0,18740.0,19000.0,18740.0,19000.0,0,0.0,1.0
1996-03-28,9.37,9.37,9.37,9.37,0,18740.0,18740.0,18740.0,18740.0,0,0.0,1.0
1996-03-29,9.37,9.5,9.12,9.37,170000,18740.0,19000.0,18240.0,18740.0,85,0.0,1.0
1996-04-01,9.12,9.37,9.12,9.37,80000,18240.0,18740.0,18240.0,18740.0,40,0.0,1.0
1996-04-02,9.25,9.37,9.0,9.37,100000,18500.0,18740.0,18000.0,18740.0,50,0.0,1.0
1996-04-03,9.37,9.5,9.12,9.25,130000,18740.0,19000.0,18240.0,18500.0,65,0.0,1.0
1996-04-04,9.62,9.62,9.62,9.62,0,19240.0,19240.0,19240.0,19240.0,0,0.0,1.0
1996-04-08,9.25,9.5,9.19,9.19,0,18500.0,19000.0,18380.0,18380.0,0,0.0,1.0
1996-04-09,9.5,9.5,9.25,9.25,150000,19000.0,19000.0,18500.0,18500.0,75,0.0,1.0
1996-04-10,9.25,9.5,9.12,9.5,50000,18500.0,19000.0,18240.0,19000.0,25,0.0,1.0
1996-04-11,9.31,9.31,9.12,9.12,200000,18620.0,18620.0,18240.0,18240.0,100,0.0,1.0
1996-04-12,9.19,9.37,9.12,9.25,140000,18380.0,18740.0,18240.0,18500.0,70,0.0,1.0
1996-04-15,9.12,9.19,9.12,9.12,0,18240.0,18380.0,18240.0,18240.0,0,0.0,1.0
1996-04-16,9.25,9.25,9.06,9.12,120000,18500.0,18500.0,18120.0,18240.0,60,0.0,1.0
1996-04-17,9.25,9.25,9.25,9.25,0,18500.0,18500.0,18500.0,18500.0,0,0.0,1.0
1996-04-18,9.25,9.25,9.25,9.25,0,18500.0,18500.0,18500.0,18500.0,0,0.0,1.0
1996-04-19,9.31,9.31,9.25,9.31,10000,18620.0,18620.0,18500.0,18620.0,5,0.0,1.0
1996-04-22,9.12,9.31,9.12,9.12,20000,18240.0,18620.0,18240.0,18240.0,10,0.0,1.0
1996-04-23,9.12,9.12,9.12,9.12,0,18240.0,18240.0,18240.0,18240.0,0,0.0,1.0
1996-04-24,8.87,9.0,8.75,8.75,70000,17740.0,18000.0,17500.0,17500.0,35,0.0,1.0
1996-04-25,8.87,9.0,8.87,9.0,20000,17740.0,18000.0,17740.0,18000.0,10,0.0,1.0
1996-04-26,9.5,9.5,9.0,9.0,20000,19000.0,19000.0,18000.0,18000.0,10,0.0,1.0
1996-04-29,9.37,9.75,9.37,9.62,130000,18740.0,19500.0,18740.0,19240.0,65,0.0,1.0
1996-04-30,10.0,10.0,9.62,9.75,10000,20000.0,20000.0,19240.0,19500.0,5,0.0,1.0
1996-05-01,9.62,10.0,9.62,10.0,10000,19240.0,20000.0,19240.0,20000.0,5,0.0,1.0
1996-05-02,9.5,9.75,9.5,9.75,0,19000.0,19500.0,19000.0,19500.0,0,0.0,1.0
1996-05-03,9.69,9.75,9.37,9.62,10000,19380.0,19500.0,18740.0,19240.0,5,0.0,1.0
1996-05-06,9.62,9.62,9.5,9.5,10000,19240.0,19240.0,19000.0,19000.0,5,0.0,1.0
1996-05-07,9.62,9.62,9.37,9.62,40000,19240.0,19240.0,18740.0,19240.0,20,0.0,1.0
1996-05-08,10.0,10.0,9.37,9.5,60000,20000.0,20000.0,18740.0,19000.0,30,0.0,1.0
1996-05-09,10.62,10.62,10.0,10.0,70000,21240.0,21240.0,20000.0,20000.0,35,0.0,1.0
1996-05-10,10.75,10.87,10.5,10.62,20000,21500.0,21740.0,21000.0,21240.0,10,0.0,1.0
1996-05-13,11.0,11.0,11.0,11.0,0,22000.0,22000.0,22000.0,22000.0,0,0.0,1.0
1996-05-14,10.62,11.0,10.62,11.0,30000,21240.0,22000.0,21240.0,22000.0,15,0.0,1.0
1996-05-15,10.5,10.75,10.5,10.62,70000,21000.0,21500.0,21000.0,21240.0,35,0.0,1.0
1996-05-16,10.5,10.62,10.5,10.5,10000,21000.0,21240.0,21000.0,21000.0,5,0.0,1.0
1996-05-17,10.0,10.5,10.0,10.37,10000,20000.0,21000.0,20000.0,20740.0,5,0.0,1.0
1996-05-20,10.25,10.25,10.25,10.25,0,20500.0,20500.0,20500.0,20500.0,0,0.0,1.0
1996-05-21,10.0,10.25,10.0,10.25,50000,20000.0,20500.0,20000.0,20500.0,25,0.0,1.0
1996-05-22,10.0,10.25,10.0,10.25,0,20000.0,20500.0,20000.0,20500.0,0,0.0,1.0
1996-05-23,10.25,10.25,10.25,10.25,0,20500.0,20500.0,20500.0,20500.0,0,0.0,1.0
1996-05-24,10.0,10.12,10.0,10.0,0,20000.0,20240.0,20000.0,20000.0,0,0.0,1.0
1996-05-28,9.75,10.12,9.75,10.12,140000,19500.0,20240.0,19500.0,20240.0,70,0.0,1.0
1996-05-29,9.75,9.87,9.62,9.62,380000,19500.0,19740.0,19240.0,19240.0,190,0.0,1.0
1996-05-30,10.25,10.25,9.75,9.75,130000,20500.0,20500.0,19500.0,19500.0,65,0.0,1.0
1996-05-31,10.25,10.25,10.12,10.12,0,20500.0,20500.0,20240.0,20240.0,0,0.0,1.0
1996-06-03,10.12,10.25,10.0,10.25,30000,20240.0,20500.0,20000.0,20500.0,15,0.0,1.0
1996-06-04,10.25,10.25,10.25,10.25,0,20500.0,20500.0,20500.0,20500.0,0,0.0,1.0
1996-06-05,10.0,10.0,10.0,10.0,0,20000.0,20000.0,20000.0,20000.0,0,0.0,1.0
1996-06-06,10.12,10.37,10.0,10.37,40000,20240.0,20740.0,20000.0,20740.0,20,0.0,1.0
1996-06-07,10.25,10.25,9.87,9.87,40000,20500.0,20500.0,19740.0,19740.0,20,0.0,1.0
1996-06-10,10.37,10.5,10.25,10.37,10000,20740.0,21000.0,20500.0,20740.0,5,0.0,1.0
1996-06-11,10.5,10.5,10.37,10.37,10000,21000.0,21000.0,20740.0,20740.0,5,0.0,1.0
1996-06-12,10.75,11.0,10.62,10.62,10000,21500.0,22000.0,21240.0,21240.0,5,0.0,1.0
1996-06-13,11.12,11.12,10.62,10.87,260000,22240.0,22240.0,21240.0,21740.0,130,0.0,1.0
1996-06-14,11.25,11.37,11.0,11.37,10000,22500.0,22740.0,22000.0,22740.0,5,0.0,1.0
1996-06-17,10.75,11.25,10.75,11.0,10000,21500.0,22500.0,21500.0,22000.0,5,0.0,1.0
1996-06-18,10.5,10.94,10.5,10.75,40000,21000.0,21880.0,21000.0,21500.0,20,0.0,1.0
1996-06-19,9.87,10.37,9.87,10.37,10000,19740.0,20740.0,19740.0,20740.0,5,0.0,1.0
1996-06-20,9.87,10.0,9.75,9.75,90000,19740.0,20000.0,19500.0,19500.0,45,0.0,1.0
1996-06-21,9.87,9.87,9.87,9.87,0,19740.0,19740.0,19740.0,19740.0,0,0.0,1.0
1996-06-24,9.75,9.75,9.75,9.75,0,19500.0,19500.0,19500.0,19500.0,0,0.0,1.0
1996-06-25,10.0,10.0,9.75,9.94,90000,20000.0,20000.0,19500.0,19880.0,45,0.0,1.0
1996-06-26,9.87,10.0,9.87,10.0,0,19740.0,20000.0,19740.0,20000.0,0,0.0,1.0
1996-06-27,9.87,10.0,9.75,9.94,30000,19740.0,20000.0,19500.0,19880.0,15,0.0,1.0
1996-06-28,9.75,9.87,9.75,9.87,0,19500.0,19740.0,19500.0,19740.0,0,0.0,1.0
1996-07-01,9.87,9.87,9.62,9.62,0,19740.0,19740.0,19240.0,19240.0,0,0.0,1.0
1996-07-02,9.75,9.75,9.75,9.75,0,19500.0,19500.0,19500.0,19500.0,0,0.0,1.0
1996-07-03,9.62,9.87,9.5,9.75,20000,19240.0,19740.0,19000.0,19500.0,10,0.0,1.0
1996-07-05,9.62,9.62,9.62,9.62,0,19240.0,19240.0,19240.0,19240.0,0,0.0,1.0
1996-07-08,9.62,9.75,9.62,9.75,0,19240.0,19500.0,19240.0,19500.0,0,0.0,1.0
1996-07-09,9.5,9.62,9.5,9.5,20000,19000.0,19240.0,19000.0,19000.0,10,0.0,1.0
1996-07-10,9.5,9.5,9.5,9.5,0,19000.0,19000.0,19000.0,19000.0,0,0.0,1.0
1996-07-11,9.5,9.75,9.5,9.5,0,19000.0,19500.0,19000.0,19000.0,0,0.0,1.0
1996-07-12,9.5,9.75,9.37,9.75,10000,19000.0,19500.0,18740.0,19500.0,5,0.0,1.0
1996-07-15,9.0,9.25,9.0,9.25,0,18000.0,18500.0,18000.0,18500.0,0,0.0,1.0
1996-07-16,8.75,9.25,8.75,9.12,20000,17500.0,18500.0,17500.0,18240.0,10,0.0,1.0
1996-07-17,9.0,9.25,9.0,9.12,0,18000.0,18500.0,18000.0,18240.0,0,0.0,1.0
1996-07-18,9.0,9.0,9.0,9.0,0,18000.0,18000.0,18000.0,18000.0,0,0.0,1.0
1996-07-19,9.0,9.0,9.0,9.0,0,18000.0,18000.0,18000.0,18000.0,0,0.0,1.0
1996-07-22,9.25,9.25,9.25,9.25,0,18500.0,18500.0,18500.0,18500.0,0,0.0,1.0
1996-07-23,9.31,9.31,9.25,9.25,10000,18620.0,18620.0,18500.0,18500.0,5,0.0,1.0
1996-07-24,8.87,9.12,8.87,9.12,10000,17740.0,18240.0,17740.0,18240.0,5,0.0,1.0
1996-07-25,8.12,8.75,8.12,8.75,10000,16240.0,17500.0,16240.0,17500.0,5,0.0,1.0
1996-07-26,8.0,8.25,8.0,8.25,20000,16000.0,16500.0,16000.0,16500.0,10,0.0,1.0
1996-07-29,7.75,8.25,7.62,8.25,70000,15500.0,16500.0,15240.0,16500.0,35,0.0,1.0
1996-07-30,7.75,7.75,7.75,7.75,0,15500.0,15500.0,15500.0,15500.0,0,0.0,1.0
1996-07-31,7.75,7.75,7.75,7.75,0,15500.0,15500.0,15500.0,15500.0,0,0.0,1.0
1996-08-01,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1996-08-02,7.87,8.0,7.87,8.0,0,15740.0,16000.0,15740.0,16000.0,0,0.0,1.0
1996-08-05,7.87,8.0,7.87,7.98,0,15740.0,16000.0,15740.0,15960.0,0,0.0,1.0
1996-08-06,7.87,7.87,7.87,7.87,0,15740.0,15740.0,15740.0,15740.0,0,0.0,1.0
1996-08-07,7.87,7.87,7.87,7.87,0,15740.0,15740.0,15740.0,15740.0,0,0.0,1.0
1996-08-08,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1996-08-09,7.87,8.0,7.75,8.0,20000,15740.0,16000.0,15500.0,16000.0,10,0.0,1.0
1996-08-12,7.62,7.75,7.62,7.62,10000,15240.0,15500.0,15240.0,15240.0,5,0.0,1.0
1996-08-13,7.62,7.62,7.62,7.62,0,15240.0,15240.0,15240.0,15240.0,0,0.0,1.0
1996-08-14,7.19,7.62,7.12,7.62,20000,14380.0,15240.0,14240.0,15240.0,10,0.0,1.0
1996-08-15,7.0,7.12,6.75,7.12,50000,14000.0,14240.0,13500.0,14240.0,25,0.0,1.0
1996-08-16,6.62,7.0,6.62,6.87,10000,13240.0,14000.0,13240.0,13740.0,5,0.0,1.0
1996-08-19,6.62,6.75,6.37,6.62,160000,13240.0,13500.0,12740.0,13240.0,80,0.0,1.0
1996-08-20,6.94,7.0,6.62,6.75,70000,13880.0,14000.0,13240.0,13500.0,35,0.0,1.0
1996-08-21,7.0,7.0,6.87,7.0,0,14000.0,14000.0,13740.0,14000.0,0,0.0,1.0
1996-08-22,7.25,7.37,6.87,7.0,40000,14500.0,14740.0,13740.0,14000.0,20,0.0,1.0
1996-08-23,7.5,7.5,7.12,7.25,10000,15000.0,15000.0,14240.0,14500.0,5,0.0,1.0
1996-08-26,7.87,8.12,7.5,7.5,30000,15740.0,16240.0,15000.0,15000.0,15,0.0,1.0
1996-08-27,8.12,8.25,8.0,8.12,140000,16240.0,16500.0,16000.0,16240.0,70,0.0,1.0
1996-08-28,8.12,8.12,8.12,8.12,10000,16240.0,16240.0,16240.0,16240.0,5,0.0,1.0
1996-08-29,8.12,8.12,8.12,8.12,0,16240.0,16240.0,16240.0,16240.0,0,0.0,1.0
1996-08-30,7.87,8.0,7.87,7.87,10000,15740.0,16000.0,15740.0,15740.0,5,0.0,1.0
1996-09-03,7.62,8.0,7.62,7.87,20000,15240.0,16000.0,15240.0,15740.0,10,0.0,1.0
1996-09-04,8.0,8.12,7.75,8.0,80000,16000.0,16240.0,15500.0,16000.0,40,0.0,1.0
1996-09-05,7.62,8.12,7.62,8.0,80000,15240.0,16240.0,15240.0,16000.0,40,0.0,1.0
1996-09-06,7.37,7.62,7.37,7.62,10000,14740.0,15240.0,14740.0,15240.0,5,0.0,1.0
1996-09-09,7.37,7.5,7.25,7.5,20000,14740.0,15000.0,14500.0,15000.0,10,0.0,1.0
1996-09-10,7.37,7.69,7.37,7.37,40000,14740.0,15380.0,14740.0,14740.0,20,0.0,1.0
1996-09-11,7.5,7.5,7.5,7.5,0,15000.0,15000.0,15000.0,15000.0,0,0.0,1.0
1996-09-12,7.87,7.87,7.5,7.5,0,15740.0,15740.0,15000.0,15000.0,0,0.0,1.0
1996-09-13,7.87,7.87,7.75,7.75,0,15740.0,15740.0,15500.0,15500.0,0,0.0,1.0
1996-09-16,8.0,8.0,7.87,7.87,40000,16000.0,16000.0,15740.0,15740.0,20,0.0,1.0
1996-09-17,8.0,8.0,8.0,8.0,0,16000.0,16000.0,16000.0,16000.0,0,0.0,1.0
1996-09-18,7.5,7.87,7.5,7.87,20000,15000.0,15740.0,15000.0,15740.0,10,0.0,1.0
1996-09-19,7.37,7.37,7.37,7.37,0,14740.0,14740.0,14740.0,14740.0,0,0.0,1.0
1996-09-20,7.37,7.37,7.37,7.37,0,14740.0,14740.0,14740.0,14740.0,0,0.0,1.0
1996-09-23,7.25,7.37,7.25,7.37,0,14500.0,14740.0,14500.0,14740.0,0,0.0,1.0
1996-09-24,7.19,7.25,7.12,7.19,20000,14380.0,14500.0,14240.0,14380.0,10,0.0,1.0
1996-09-25,7.25,7.37,7.19,7.19,70000,14500.0,14740.0,14380.0,14380.0,35,0.0,1.0
1996-09-26,7.25,7.25,7.25,7.25,0,14500.0,14500.0,14500.0,14500.0,0,0.0,1.0
1996-09-27,7.25,7.25,7.25,7.25,0,14500.0,14500.0,14500.0,14500.0,0,0.0,1.0
1996-09-30,7.0,7.25,7.0,7.19,190000,14000.0,14500.0,14000.0,14380.0,95,0.0,1.0
1996-10-01,7.0,7.12,7.0,7.12,150000,14000.0,14240.0,14000.0,14240.0,75,0.0,1.0
1996-10-02,7.0,7.0,6.62,7.0,10000,14000.0,14000.0,13240.0,14000.0,5,0.0,1.0
1996-10-03,6.75,6.75,6.75,6.75,30000,13500.0,13500.0,13500.0,13500.0,15,0.0,1.0
1996-10-04,6.75,7.0,6.75,6.75,0,13500.0,14000.0,13500.0,13500.0,0,0.0,1.0
1996-10-07,7.0,7.0,7.0,7.0,0,14000.0,14000.0,14000.0,14000.0,0,0.0,1.0
1996-10-08,6.62,6.62,6.62,6.62,0,13240.0,13240.0,13240.0,13240.0,0,0.0,1.0
1996-10-09,6.62,6.62,6.62,6.62,0,13240.0,13240.0,13240.0,13240.0,0,0.0,1.0
1996-10-10,6.5,6.62,6.37,6.62,0,13000.0,13240.0,12740.0,13240.0,0,0.0,1.0
1996-10-11,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1996-10-14,6.5,6.5,6.25,6.37,70000,13000.0,13000.0,12500.0,12740.0,35,0.0,1.0
1996-10-15,6.25,6.5,6.25,6.5,50000,12500.0,13000.0,12500.0,13000.0,25,0.0,1.0
1996-10-16,6.12,6.25,6.12,6.25,40000,12240.0,12500.0,12240.0,12500.0,20,0.0,1.0
1996-10-17,6.12,6.12,6.12,6.12,0,12240.0,12240.0,12240.0,12240.0,0,0.0,1.0
1996-10-18,6.12,6.25,6.12,6.25,10000,12240.0,12500.0,12240.0,12500.0,5,0.0,1.0
1996-10-21,6.23,6.25,6.12,6.25,290000,12460.0,12500.0,12240.0,12500.0,145,0.0,1.0
1996-10-22,6.19,6.25,6.12,6.12,0,12380.0,12500.0,12240.0,12240.0,0,0.0,1.0
1996-10-23,6.31,6.37,6.0,6.06,170000,12620.0,12740.0,12000.0,12120.0,85,0.0,1.0
1996-10-24,6.25,6.37,6.25,6.37,20000,12500.0,12740.0,12500.0,12740.0,10,0.0,1.0
1996-10-25,6.5,6.5,6.25,6.25,0,13000.0,13000.0,12500.0,12500.0,0,0.0,1.0
1996-10-28,6.25,6.5,6.12,6.25,10000,12500.0,13000.0,12240.0,12500.0,5,0.0,1.0
1996-10-29,6.25,6.25,6.12,6.12,10000,12500.0,12500.0,12240.0,12240.0,5,0.0,1.0
1996-10-30,6.0,6.0,5.87,6.0,60000,12000.0,12000.0,11740.0,12000.0,30,0.0,1.0
1996-10-31,5.62,6.12,5.62,6.12,40000,11240.0,12240.0,11240.0,12240.0,20,0.0,1.0
1996-11-01,5.87,5.94,5.87,5.87,10000,11740.0,11880.0,11740.0,11740.0,5,0.0,1.0
1996-11-04,5.75,5.75,5.56,5.62,60000,11500.0,11500.0,11120.0,11240.0,30,0.0,1.0
1996-11-05,5.62,5.75,5.5,5.75,140000,11240.0,11500.0,11000.0,11500.0,70,0.0,1.0
1996-11-06,5.62,5.62,5.56,5.56,70000,11240.0,11240.0,11120.0,11120.0,35,0.0,1.0
1996-11-07,5.62,5.62,5.5,5.62,50000,11240.0,11240.0,11000.0,11240.0,25,0.0,1.0
1996-11-08,5.5,5.62,5.5,5.5,70000,11000.0,11240.0,11000.0,11000.0,35,0.0,1.0
1996-11-11,5.62,5.75,5.5,5.56,220000,11240.0,11500.0,11000.0,11120.0,110,0.0,1.0
1996-11-12,5.75,5.87,5.75,5.87,10000,11500.0,11740.0,11500.0,11740.0,5,0.0,1.0
1996-11-13,5.75,6.0,5.75,5.87,10000,11500.0,12000.0,11500.0,11740.0,5,0.0,1.0
1996-11-14,5.69,5.75,5.62,5.62,20000,11380.0,11500.0,11240.0,11240.0,10,0.0,1.0
1996-11-15,5.75,5.81,5.69,5.81,10000,11500.0,11620.0,11380.0,11620.0,5,0.0,1.0
1996-11-18,5.75,5.75,5.75,5.75,0,11500.0,11500.0,11500.0,11500.0,0,0.0,1.0
1996-11-19,5.75,5.75,5.75,5.75,0,11500.0,11500.0,11500.0,11500.0,0,0.0,1.0
1996-11-20,5.75,5.75,5.75,5.75,0,11500.0,11500.0,11500.0,11500.0,0,0.0,1.0
1996-11-21,5.87,6.0,5.75,5.75,0,11740.0,12000.0,11500.0,11500.0,0,0.0,1.0
1996-11-22,5.87,5.87,5.75,5.75,0,11740.0,11740.0,11500.0,11500.0,0,0.0,1.0
1996-11-25,5.87,5.87,5.69,5.75,70000,11740.0,11740.0,11380.0,11500.0,35,0.0,1.0
1996-11-26,5.75,5.87,5.75,5.87,20000,11500.0,11740.0,11500.0,11740.0,10,0.0,1.0
1996-11-27,5.75,6.0,5.75,5.75,20000,11500.0,12000.0,11500.0,11500.0,10,0.0,1.0
1996-11-29,5.75,5.75,5.75,5.75,0,11500.0,11500.0,11500.0,11500.0,0,0.0,1.0
1996-12-02,6.0,6.0,5.75,5.75,30000,12000.0,12000.0,11500.0,11500.0,15,0.0,1.0
1996-12-03,7.12,7.12,6.25,6.25,100000,14240.0,14240.0,12500.0,12500.0,50,0.0,1.0
1996-12-04,6.37,7.0,6.37,6.75,30000,12740.0,14000.0,12740.0,13500.0,15,0.0,1.0
1996-12-05,6.62,6.62,6.5,6.5,20000,13240.0,13240.0,13000.0,13000.0,10,0.0,1.0
1996-12-06,6.5,6.5,6.25,6.25,30000,13000.0,13000.0,12500.0,12500.0,15,0.0,1.0
1996-12-09,6.5,6.5,6.37,6.37,0,13000.0,13000.0,12740.0,12740.0,0,0.0,1.0
1996-12-10,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1996-12-11,6.56,6.56,6.56,6.56,0,13120.0,13120.0,13120.0,13120.0,0,0.0,1.0
1996-12-12,6.62,6.62,6.62,6.62,0,13240.0,13240.0,13240.0,13240.0,0,0.0,1.0
1996-12-13,6.62,6.62,6.37,6.62,20000,13240.0,13240.0,12740.0,13240.0,10,0.0,1.0
1996-12-16,6.25,6.5,6.25,6.37,0,12500.0,13000.0,12500.0,12740.0,0,0.0,1.0
1996-12-17,6.5,6.62,6.44,6.62,60000,13000.0,13240.0,12880.0,13240.0,30,0.0,1.0
1996-12-18,6.25,6.5,6.12,6.5,60000,12500.0,13000.0,12240.0,13000.0,30,0.0,1.0
1996-12-19,6.31,6.31,6.0,6.12,150000,12620.0,12620.0,12000.0,12240.0,75,0.0,1.0
1996-12-20,6.25,6.25,6.12,6.25,40000,12500.0,12500.0,12240.0,12500.0,20,0.0,1.0
1996-12-23,6.0,6.25,6.0,6.12,20000,12000.0,12500.0,12000.0,12240.0,10,0.0,1.0
1996-12-24,6.0,6.0,6.0,6.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
1996-12-26,6.0,6.0,6.0,6.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
1996-12-27,5.75,6.0,5.75,6.0,0,11500.0,12000.0,11500.0,12000.0,0,0.0,1.0
1996-12-30,5.87,6.0,5.75,5.75,0,11740.0,12000.0,11500.0,11500.0,0,0.0,1.0
1996-12-31,5.81,6.0,5.81,6.0,0,11620.0,12000.0,11620.0,12000.0,0,0.0,1.0
1997-01-02,5.81,6.0,5.81,6.0,0,11620.0,12000.0,11620.0,12000.0,0,0.0,1.0
1997-01-03,6.0,6.0,6.0,6.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
1997-01-06,5.87,5.87,5.87,5.87,0,11740.0,11740.0,11740.0,11740.0,0,0.0,1.0
1997-01-07,5.87,5.87,5.87,5.87,0,11740.0,11740.0,11740.0,11740.0,0,0.0,1.0
1997-01-08,5.75,5.94,5.62,5.87,130000,11500.0,11880.0,11240.0,11740.0,65,0.0,1.0
1997-01-09,5.87,5.87,5.5,5.81,60000,11740.0,11740.0,11000.0,11620.0,30,0.0,1.0
1997-01-10,5.75,5.81,5.5,5.75,100000,11500.0,11620.0,11000.0,11500.0,50,0.0,1.0
1997-01-13,5.62,5.87,5.62,5.87,10000,11240.0,11740.0,11240.0,11740.0,5,0.0,1.0
1997-01-14,5.87,5.87,5.5,5.62,90000,11740.0,11740.0,11000.0,11240.0,45,0.0,1.0
1997-01-15,5.87,5.87,5.87,5.87,0,11740.0,11740.0,11740.0,11740.0,0,0.0,1.0
1997-01-16,5.62,5.87,5.62,5.87,20000,11240.0,11740.0,11240.0,11740.0,10,0.0,1.0
1997-01-17,5.44,5.62,5.37,5.62,70000,10880.0,11240.0,10740.0,11240.0,35,0.0,1.0
1997-01-20,5.37,5.56,5.37,5.56,10000,10740.0,11120.0,10740.0,11120.0,5,0.0,1.0
1997-01-21,5.12,5.37,5.12,5.37,50000,10240.0,10740.0,10240.0,10740.0,25,0.0,1.0
1997-01-22,5.12,5.31,5.0,5.31,200000,10240.0,10620.0,10000.0,10620.0,100,0.0,1.0
1997-01-23,5.31,5.31,5.0,5.31,90000,10620.0,10620.0,10000.0,10620.0,45,0.0,1.0
1997-01-24,5.25,5.25,5.25,5.25,0,10500.0,10500.0,10500.0,10500.0,0,0.0,1.0
1997-01-27,5.5,5.5,5.25,5.25,80000,11000.0,11000.0,10500.0,10500.0,40,0.0,1.0
1997-01-28,5.5,5.5,5.19,5.19,10000,11000.0,11000.0,10380.0,10380.0,5,0.0,1.0
1997-01-29,5.37,5.5,5.37,5.37,30000,10740.0,11000.0,10740.0,10740.0,15,0.0,1.0
1997-01-30,5.37,5.37,5.37,5.37,0,10740.0,10740.0,10740.0,10740.0,0,0.0,1.0
1997-01-31,5.62,5.62,5.62,5.62,0,11240.0,11240.0,11240.0,11240.0,0,0.0,1.0
1997-02-03,5.37,5.62,5.37,5.62,10000,10740.0,11240.0,10740.0,11240.0,5,0.0,1.0
1997-02-04,5.5,5.62,5.44,5.62,0,11000.0,11240.0,10880.0,11240.0,0,0.0,1.0
1997-02-05,5.5,5.5,5.5,5.5,0,11000.0,11000.0,11000.0,11000.0,0,0.0,1.0
1997-02-06,5.44,5.5,5.37,5.5,70000,10880.0,11000.0,10740.0,11000.0,35,0.0,1.0
1997-02-07,5.5,5.62,5.44,5.5,40000,11000.0,11240.0,10880.0,11000.0,20,0.0,1.0
1997-02-10,5.37,5.62,5.37,5.56,20000,10740.0,11240.0,10740.0,11120.0,10,0.0,1.0
1997-02-11,5.25,5.37,5.25,5.25,10000,10500.0,10740.0,10500.0,10500.0,5,0.0,1.0
1997-02-12,4.87,5.12,4.87,5.0,10000,9740.0,10240.0,9740.0,10000.0,5,0.0,1.0
1997-02-13,4.75,4.87,4.69,4.87,10000,9500.0,9740.0,9380.0,9740.0,5,0.0,1.0
1997-02-14,4.87,4.87,4.62,4.75,10000,9740.0,9740.0,9240.0,9500.0,5,0.0,1.0
1997-02-18,4.94,5.0,4.87,4.87,20000,9880.0,10000.0,9740.0,9740.0,10,0.0,1.0
1997-02-19,4.94,5.0,4.87,5.0,0,9880.0,10000.0,9740.0,10000.0,0,0.0,1.0
1997-02-20,4.87,5.12,4.87,4.87,260000,9740.0,10240.0,9740.0,9740.0,130,0.0,1.0
1997-02-21,4.87,4.87,4.75,4.75,40000,9740.0,9740.0,9500.0,9500.0,20,0.0,1.0
1997-02-24,5.0,5.0,4.75,4.75,10000,10000.0,10000.0,9500.0,9500.0,5,0.0,1.0
1997-02-25,5.0,5.0,4.87,4.87,0,10000.0,10000.0,9740.0,9740.0,0,0.0,1.0
1997-02-26,5.0,5.0,5.0,5.0,0,10000.0,10000.0,10000.0,10000.0,0,0.0,1.0
1997-02-27,5.0,5.0,4.75,4.87,220000,10000.0,10000.0,9500.0,9740.0,110,0.0,1.0
1997-02-28,5.0,5.0,5.0,5.0,0,10000.0,10000.0,10000.0,10000.0,0,0.0,1.0
1997-03-03,5.0,5.0,5.0,5.0,10000,10000.0,10000.0,10000.0,10000.0,5,0.0,1.0
1997-03-04,5.0,5.0,4.94,5.0,30000,10000.0,10000.0,9880.0,10000.0,15,0.0,1.0
1997-03-05,5.0,5.0,5.0,5.0,0,10000.0,10000.0,10000.0,10000.0,0,0.0,1.0
1997-03-06,5.0,5.0,5.0,5.0,0,10000.0,10000.0,10000.0,10000.0,0,0.0,1.0
1997-03-07,4.75,5.0,4.75,5.0,30000,9500.0,10000.0,9500.0,10000.0,15,0.0,1.0
1997-03-10,4.5,4.87,4.5,4.87,60000,9000.0,9740.0,9000.0,9740.0,30,0.0,1.0
1997-03-11,4.75,4.75,4.37,4.37,0,9500.0,9500.0,8740.0,8740.0,0,0.0,1.0
1997-03-12,4.75,4.75,4.75,4.75,0,9500.0,9500.0,9500.0,9500.0,0,0.0,1.0
1997-03-13,4.75,4.75,4.75,4.75,0,9500.0,9500.0,9500.0,9500.0,0,0.0,1.0
1997-03-14,5.0,5.0,4.87,4.87,30000,10000.0,10000.0,9740.0,9740.0,15,0.0,1.0
1997-03-17,5.06,5.06,5.06,5.06,0,10120.0,10120.0,10120.0,10120.0,0,0.0,1.0
1997-03-18,5.06,5.06,5.06,5.06,0,10120.0,10120.0,10120.0,10120.0,0,0.0,1.0
1997-03-19,5.0,5.0,5.0,5.0,0,10000.0,10000.0,10000.0,10000.0,0,0.0,1.0
1997-03-20,5.0,5.0,5.0,5.0,0,10000.0,10000.0,10000.0,10000.0,0,0.0,1.0
1997-03-21,5.0,5.0,5.0,5.0,0,10000.0,10000.0,10000.0,10000.0,0,0.0,1.0
1997-03-24,5.0,5.0,4.87,4.87,0,10000.0,10000.0,9740.0,9740.0,0,0.0,1.0
1997-03-25,5.0,5.0,5.0,5.0,0,10000.0,10000.0,10000.0,10000.0,0,0.0,1.0
1997-03-26,5.0,5.0,4.87,4.87,0,10000.0,10000.0,9740.0,9740.0,0,0.0,1.0
1997-03-27,5.19,5.19,5.02,5.02,0,10380.0,10380.0,10040.0,10040.0,0,0.0,1.0
1997-03-31,5.0,5.0,4.87,5.0,0,10000.0,10000.0,9740.0,10000.0,0,0.0,1.0
1997-04-01,4.94,5.06,4.87,4.87,50000,9880.0,10120.0,9740.0,9740.0,25,0.0,1.0
1997-04-02,5.0,5.0,4.87,4.87,0,10000.0,10000.0,9740.0,9740.0,0,0.0,1.0
1997-04-03,4.87,5.0,4.87,4.87,0,9740.0,10000.0,9740.0,9740.0,0,0.0,1.0
1997-04-04,4.62,5.0,4.62,5.0,10000,9240.0,10000.0,9240.0,10000.0,5,0.0,1.0
1997-04-07,4.75,4.75,4.62,4.75,30000,9500.0,9500.0,9240.0,9500.0,15,0.0,1.0
1997-04-08,4.56,4.56,4.56,4.56,0,9120.0,9120.0,9120.0,9120.0,0,0.0,1.0
1997-04-09,4.75,4.75,4.75,4.75,0,9500.0,9500.0,9500.0,9500.0,0,0.0,1.0
1997-04-10,4.75,4.75,4.56,4.56,10000,9500.0,9500.0,9120.0,9120.0,5,0.0,1.0
1997-04-11,4.81,4.81,4.81,4.81,0,9620.0,9620.0,9620.0,9620.0,0,0.0,1.0
1997-04-14,4.75,4.75,4.75,4.75,0,9500.0,9500.0,9500.0,9500.0,0,0.0,1.0
1997-04-15,4.62,4.75,4.62,4.75,30000,9240.0,9500.0,9240.0,9500.0,15,0.0,1.0
1997-04-16,4.75,4.75,4.75,4.75,0,9500.0,9500.0,9500.0,9500.0,0,0.0,1.0
1997-04-17,4.75,4.75,4.75,4.75,0,9500.0,9500.0,9500.0,9500.0,0,0.0,1.0
1997-04-18,4.5,4.75,4.5,4.75,10000,9000.0,9500.0,9000.0,9500.0,5,0.0,1.0
1997-04-21,4.5,4.5,4.5,4.5,0,9000.0,9000.0,9000.0,9000.0,0,0.0,1.0
1997-04-22,4.37,4.75,4.37,4.75,60000,8740.0,9500.0,8740.0,9500.0,30,0.0,1.0
1997-04-23,4.37,4.37,4.12,4.31,10000,8740.0,8740.0,8240.0,8620.0,5,0.0,1.0
1997-04-24,4.44,4.44,4.44,4.44,0,8880.0,8880.0,8880.0,8880.0,0,0.0,1.0
1997-04-25,4.44,4.44,4.44,4.44,10000,8880.0,8880.0,8880.0,8880.0,5,0.0,1.0
1997-04-28,4.75,4.75,4.44,4.44,20000,9500.0,9500.0,8880.0,8880.0,10,0.0,1.0
1997-04-29,4.75,5.0,4.62,5.0,50000,9500.0,10000.0,9240.0,10000.0,25,0.0,1.0
1997-04-30,5.12,5.25,4.75,4.87,80000,10240.0,10500.0,9500.0,9740.0,40,0.0,1.0
1997-05-01,5.12,5.12,4.94,4.94,20000,10240.0,10240.0,9880.0,9880.0,10,0.0,1.0
1997-05-02,5.25,5.25,4.87,5.12,20000,10500.0,10500.0,9740.0,10240.0,10,0.0,1.0
1997-05-05,5.31,5.31,5.31,5.31,0,10620.0,10620.0,10620.0,10620.0,0,0.0,1.0
1997-05-06,5.37,5.37,5.31,5.31,0,10740.0,10740.0,10620.0,10620.0,0,0.0,1.0
1997-05-07,5.0,5.25,5.0,5.25,10000,10000.0,10500.0,10000.0,10500.0,5,0.0,1.0
1997-05-08,5.12,5.12,5.12,5.12,10000,10240.0,10240.0,10240.0,10240.0,5,0.0,1.0
1997-05-09,5.0,5.06,5.0,5.0,10000,10000.0,10120.0,10000.0,10000.0,5,0.0,1.0
1997-05-12,5.25,5.62,5.12,5.12,20000,10500.0,11240.0,10240.0,10240.0,10,0.0,1.0
1997-05-13,5.75,5.75,5.5,5.5,10000,11500.0,11500.0,11000.0,11000.0,5,0.0,1.0
1997-05-14,6.5,6.75,5.81,5.81,20000,13000.0,13500.0,11620.0,11620.0,10,0.0,1.0
1997-05-15,6.25,6.5,6.12,6.5,10000,12500.0,13000.0,12240.0,13000.0,5,0.0,1.0
1997-05-16,6.06,6.25,6.06,6.25,10000,12120.0,12500.0,12120.0,12500.0,5,0.0,1.0
1997-05-19,6.06,6.06,6.06,6.06,0,12120.0,12120.0,12120.0,12120.0,0,0.0,1.0
1997-05-20,6.37,6.37,6.25,6.25,0,12740.0,12740.0,12500.0,12500.0,0,0.0,1.0
1997-05-21,6.25,6.5,6.25,6.37,0,12500.0,13000.0,12500.0,12740.0,0,0.0,1.0
1997-05-22,6.25,6.25,6.25,6.25,0,12500.0,12500.0,12500.0,12500.0,0,0.0,1.0
1997-05-23,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1997-05-27,6.37,6.56,6.31,6.31,30000,12740.0,13120.0,12620.0,12620.0,15,0.0,1.0
1997-05-28,6.37,6.37,6.37,6.37,0,12740.0,12740.0,12740.0,12740.0,0,0.0,1.0
1997-05-29,6.62,6.75,6.37,6.62,10000,13240.0,13500.0,12740.0,13240.0,5,0.0,1.0
1997-05-30,6.5,6.5,6.37,6.5,0,13000.0,13000.0,12740.0,13000.0,0,0.0,1.0
1997-06-02,6.5,6.5,6.5,6.5,0,13000.0,13000.0,13000.0,13000.0,0,0.0,1.0
1997-06-03,6.5,6.5,6.5,6.5,30000,13000.0,13000.0,13000.0,13000.0,15,0.0,1.0
1997-06-04,6.12,6.37,6.12,6.37,0,12240.0,12740.0,12240.0,12740.0,0,0.0,1.0
1997-06-05,6.12,6.25,6.12,6.12,40000,12240.0,12500.0,12240.0,12240.0,20,0.0,1.0
1997-06-06,6.0,6.25,6.0,6.0,40000,12000.0,12500.0,12000.0,12000.0,20,0.0,1.0
1997-06-09,6.0,6.25,6.0,6.25,0,12000.0,12500.0,12000.0,12500.0,0,0.0,1.0
1997-06-10,6.0,6.25,6.0,6.25,10000,12000.0,12500.0,12000.0,12500.0,5,0.0,1.0
1997-06-11,6.06,6.06,6.06,6.06,10000,12120.0,12120.0,12120.0,12120.0,5,0.0,1.0
1997-06-12,5.87,6.06,5.87,6.06,50000,11740.0,12120.0,11740.0,12120.0,25,0.0,1.0
1997-06-13,5.62,5.87,5.62,5.87,20000,11240.0,11740.0,11240.0,11740.0,10,0.0,1.0
1997-06-16,5.87,5.87,5.62,5.87,30000,11740.0,11740.0,11240.0,11740.0,15,0.0,1.0
1997-06-17,5.56,5.75,5.56,5.75,20000,11120.0,11500.0,11120.0,11500.0,10,0.0,1.0
1997-06-18,5.0,5.5,4.87,5.37,20000,10000.0,11000.0,9740.0,10740.0,10,0.0,1.0
1997-06-19,5.12,5.12,5.0,5.0,20000,10240.0,10240.0,10000.0,10000.0,10,0.0,1.0
1997-06-20,5.16,5.19,5.12,5.19,50000,10320.0,10380.0,10240.0,10380.0,25,0.0,1.0
1997-06-23,5.06,5.25,5.0,5.25,10000,10120.0,10500.0,10000.0,10500.0,5,0.0,1.0
1997-06-24,4.87,5.12,4.87,5.12,30000,9740.0,10240.0,9740.0,10240.0,15,0.0,1.0
1997-06-25,4.69,5.0,4.5,4.87,110000,9380.0,10000.0,9000.0,9740.0,55,0.0,1.0
1997-06-26,4.69,4.75,4.69,4.69,10000,9380.0,9500.0,9380.0,9380.0,5,0.0,1.0
1997-06-27,4.44,4.62,4.37,4.62,50000,8880.0,9240.0,8740.0,9240.0,25,0.0,1.0
1997-06-30,4.44,4.56,4.44,4.56,0,8880.0,9120.0,8880.0,9120.0,0,0.0,1.0
1997-07-01,4.56,4.62,4.5,4.62,180000,9120.0,9240.0,9000.0,9240.0,90,0.0,1.0
1997-07-02,4.5,4.56,4.5,4.56,10000,9000.0,9120.0,9000.0,9120.0,5,0.0,1.0
1997-07-03,4.56,4.56,4.5,4.56,10000,9120.0,9120.0,9000.0,9120.0,5,0.0,1.0
1997-07-07,4.5,4.81,4.25,4.56,80000,9000.0,9620.0,8500.0,9120.0,40,0.0,1.0
1997-07-08,4.25,4.37,4.12,4.31,30000,8500.0,8740.0,8240.0,8620.0,15,0.0,1.0
1997-07-09,4.37,4.37,4.12,4.12,880000,8740.0,8740.0,8240.0,8240.0,440,0.0,1.0
1997-07-10,4.5,4.75,4.25,4.25,30000,9000.0,9500.0,8500.0,8500.0,15,0.0,1.0
1997-07-11,4.37,4.75,4.37,4.5,20000,8740.0,9500.0,8740.0,9000.0,10,0.0,1.0
1997-07-14,4.5,4.62,4.12,4.25,40000,9000.0,9240.0,8240.0,8500.0,20,0.0,1.0
1997-07-15,4.5,4.5,4.12,4.12,30000,9000.0,9000.0,8240.0,8240.0,15,0.0,1.0
1997-07-16,4.62,4.62,4.25,4.25,10000,9240.0,9240.0,8500.0,8500.0,5,0.0,1.0
1997-07-17,4.5,4.62,4.37,4.37,10000,9000.0,9240.0,8740.0,8740.0,5,0.0,1.0
1997-07-18,4.25,4.62,4.25,4.37,10000,8500.0,9240.0,8500.0,8740.0,5,0.0,1.0
1997-07-21,4.12,4.25,4.0,4.0,10000,8240.0,8500.0,8000.0,8000.0,5,0.0,1.0
1997-07-22,4.25,4.25,4.12,4.25,20000,8500.0,8500.0,8240.0,8500.0,10,0.0,1.0
1997-07-23,4.62,4.62,4.5,4.62,0,9240.0,9240.0,9000.0,9240.0,0,0.0,1.0
1997-07-24,4.37,4.37,4.25,4.25,10000,8740.0,8740.0,8500.0,8500.0,5,0.0,1.0
1997-07-25,4.37,4.37,4.25,4.25,10000,8740.0,8740.0,8500.0,8500.0,5,0.0,1.0
1997-07-28,4.25,4.44,4.25,4.44,0,8500.0,8880.0,8500.0,8880.0,0,0.0,1.0
1997-07-29,4.25,4.25,4.25,4.25,0,8500.0,8500.0,8500.0,8500.0,0,0.0,1.0
1997-07-30,4.12,4.25,4.12,4.25,50000,8240.0,8500.0,8240.0,8500.0,25,0.0,1.0
1997-07-31,4.25,4.31,4.12,4.31,0,8500.0,8620.0,8240.0,8620.0,0,0.0,1.0
1997-08-01,4.25,4.25,4.12,4.12,10000,8500.0,8500.0,8240.0,8240.0,5,0.0,1.0
1997-08-04,4.25,4.25,4.25,4.25,0,8500.0,8500.0,8500.0,8500.0,0,0.0,1.0
1997-08-05,4.37,4.37,4.37,4.37,0,8740.0,8740.0,8740.0,8740.0,0,0.0,1.0
1997-08-06,4.25,4.37,4.12,4.12,0,8500.0,8740.0,8240.0,8240.0,0,0.0,1.0
1997-08-07,4.62,4.62,4.37,4.37,0,9240.0,9240.0,8740.0,8740.0,0,0.0,1.0
1997-08-08,5.37,5.37,4.37,4.5,30000,10740.0,10740.0,8740.0,9000.0,15,0.0,1.0
1997-08-11,5.12,5.25,5.12,5.12,20000,10240.0,10500.0,10240.0,10240.0,10,0.0,1.0
1997-08-12,5.0,5.12,4.87,5.12,10000,10000.0,10240.0,9740.0,10240.0,5,0.0,1.0
1997-08-13,5.0,5.0,5.0,5.0,0,10000.0,10000.0,10000.0,10000.0,0,0.0,1.0
1997-08-14,5.12,5.12,5.12,5.12,0,10240.0,10240.0,10240.0,10240.0,0,0.0,1.0
1997-08-15,5.0,5.12,4.87,5.12,40000,10000.0,10240.0,9740.0,10240.0,20,0.0,1.0
1997-08-18,5.0,5.0,5.0,5.0,0,10000.0,10000.0,10000.0,10000.0,0,0.0,1.0
1997-08-19,5.0,5.25,5.0,5.0,50000,10000.0,10500.0,10000.0,10000.0,25,0.0,1.0
1997-08-20,5.25,5.25,5.12,5.12,10000,10500.0,10500.0,10240.0,10240.0,5,0.0,1.0
1997-08-21,5.06,5.12,5.0,5.0,0,10120.0,10240.0,10000.0,10000.0,0,0.0,1.0
1997-08-22,5.0,5.0,5.0,5.0,0,10000.0,10000.0,10000.0,10000.0,0,0.0,1.0
1997-08-25,5.0,5.0,5.0,5.0,0,10000.0,10000.0,10000.0,10000.0,0,0.0,1.0
1997-08-26,4.81,4.94,4.81,4.87,10000,9620.0,9880.0,9620.0,9740.0,5,0.0,1.0
1997-08-27,4.81,4.81,4.81,4.81,0,9620.0,9620.0,9620.0,9620.0,0,0.0,1.0
1997-08-28,4.81,5.06,4.81,5.06,0,9620.0,10120.0,9620.0,10120.0,0,0.0,1.0
1997-08-29,4.75,5.06,4.75,5.06,0,9500.0,10120.0,9500.0,10120.0,0,0.0,1.0
1997-09-02,4.75,4.75,4.75,4.75,0,9500.0,9500.0,9500.0,9500.0,0,0.0,1.0
1997-09-03,5.0,5.0,5.0,5.0,0,10000.0,10000.0,10000.0,10000.0,0,0.0,1.0
1997-09-04,4.75,4.75,4.75,4.75,60000,9500.0,9500.0,9500.0,9500.0,30,0.0,1.0
1997-09-05,4.75,4.87,4.75,4.81,20000,9500.0,9740.0,9500.0,9620.0,10,0.0,1.0
1997-09-08,4.75,4.87,4.75,4.75,150000,9500.0,9740.0,9500.0,9500.0,75,0.0,1.0
1997-09-09,4.75,4.87,4.75,4.75,90000,9500.0,9740.0,9500.0,9500.0,45,0.0,1.0
1997-09-10,4.5,4.75,4.5,4.56,10000,9000.0,9500.0,9000.0,9120.0,5,0.0,1.0
1997-09-11,4.5,4.62,4.5,4.59,540000,9000.0,9240.0,9000.0,9180.0,270,0.0,1.0
1997-09-12,4.5,4.62,4.5,4.5,10000,9000.0,9240.0,9000.0,9000.0,5,0.0,1.0
1997-09-15,4.62,4.62,4.5,4.62,0,9240.0,9240.0,9000.0,9240.0,0,0.0,1.0
1997-09-16,4.62,4.62,4.56,4.62,0,9240.0,9240.0,9120.0,9240.0,0,0.0,1.0
1997-09-17,4.5,4.5,4.5,4.5,0,9000.0,9000.0,9000.0,9000.0,0,0.0,1.0
1997-09-18,4.37,4.62,4.37,4.37,0,8740.0,9240.0,8740.0,8740.0,0,0.0,1.0
1997-09-19,4.37,4.62,4.37,4.62,70000,8740.0,9240.0,8740.0,9240.0,35,0.0,1.0
1997-09-22,4.5,4.5,4.37,4.5,0,9000.0,9000.0,8740.0,9000.0,0,0.0,1.0
1997-09-23,4.31,4.31,4.31,4.31,0,8620.0,8620.0,8620.0,8620.0,0,0.0,1.0
1997-09-24,4.37,4.5,4.37,4.5,0,8740.0,9000.0,8740.0,9000.0,0,0.0,1.0
1997-09-25,4.5,4.5,4.31,4.5,110000,9000.0,9000.0,8620.0,9000.0,55,0.0,1.0
1997-09-26,4.37,4.5,4.31,4.5,20000,8740.0,9000.0,8620.0,9000.0,10,0.0,1.0
1997-09-29,4.47,4.5,4.37,4.5,120000,8940.0,9000.0,8740.0,9000.0,60,0.0,1.0
1997-09-30,4.56,4.62,4.56,4.62,70000,9120.0,9240.0,9120.0,9240.0,35,0.0,1.0
1997-10-01,4.75,4.75,4.5,4.62,50000,9500.0,9500.0,9000.0,9240.0,25,0.0,1.0
1997-10-02,4.62,4.69,4.5,4.62,80000,9240.0,9380.0,9000.0,9240.0,40,0.0,1.0
1997-10-03,5.12,5.37,4.72,4.81,40000,10240.0,10740.0,9440.0,9620.0,20,0.0,1.0
1997-10-06,5.75,6.25,5.12,5.12,50000,11500.0,12500.0,10240.0,10240.0,25,0.0,1.0
1997-10-07,6.12,6.19,5.75,5.87,10000,12240.0,12380.0,11500.0,11740.0,5,0.0,1.0
1997-10-08,6.12,6.19,5.94,6.12,0,12240.0,12380.0,11880.0,12240.0,0,0.0,1.0
1997-10-09,5.87,6.0,5.87,6.0,10000,11740.0,12000.0,11740.0,12000.0,5,0.0,1.0
1997-10-10,5.75,5.87,5.56,5.62,0,11500.0,11740.0,11120.0,11240.0,0,0.0,1.0
1997-10-13,5.87,5.87,5.69,5.75,20000,11740.0,11740.0,11380.0,11500.0,10,0.0,1.0
1997-10-14,6.0,6.12,5.87,5.87,10000,12000.0,12240.0,11740.0,11740.0,5,0.0,1.0
1997-10-15,6.0,6.12,6.0,6.12,10000,12000.0,12240.0,12000.0,12240.0,5,0.0,1.0
1997-10-16,6.0,6.0,6.0,6.0,0,12000.0,12000.0,12000.0,12000.0,0,0.0,1.0
1997-10-17,5.81,5.94,5.81,5.94,30000,11620.0,11880.0,11620.0,11880.0,15,0.0,1.0
1997-10-20,5.81,5.87,5.81,5.81,10000,11620.0,11740.0,11620.0,11620.0,5,0.0,1.0
1997-10-21,5.81,5.87,5.81,5.81,10000,11620.0,11740.0,11620.0,11620.0,5,0.0,1.0
1997-10-22,6.19,6.25,5.94,5.94,130000,12380.0,12500.0,11880.0,11880.0,65,0.0,1.0
1997-10-23,6.12,6.25,5.87,5.87,20000,12240.0,12500.0,11740.0,11740.0,10,0.0,1.0
1997-10-24,6.16,6.37,6.0,6.37,0,12320.0,12740.0,12000.0,12740.0,0,0.0,1.0
1997-10-27,5.75,6.19,5.75,6.19,0,11500.0,12380.0,11500.0,12380.0,0,0.0,1.0
1997-10-28,5.87,5.87,5.37,5.5,10000,11740.0,11740.0,10740.0,11000.0,5,0.0,1.0
1997-10-29,5.78,6.0,5.78,6.0,0,11560.0,12000.0,11560.0,12000.0,0,0.0,1.0
1997-10-30,6.0,6.0,5.62,5.62,0,12000.0,12000.0,11240.0,11240.0,0,0.0,1.0
1997-10-31,5.87,5.87,5.62,5.75,10000,11740.0,11740.0,11240.0,11500.0,5,0.0,1.0
1997-11-03,5.81,5.87,5.75,5.75,0,11620.0,11740.0,11500.0,11500.0,0,0.0,1.0
1997-11-04,5.75,5.87,5.62,5.87,0,11500.0,11740.0,11240.0,11740.0,0,0.0,1.0
1997-11-05,5.62,5.77,5.62,5.75,50000,11240.0,11540.0,11240.0,11500.0,25,0.0,1.0
1997-11-06,5.69,5.75,5.5,5.62,150000,11380.0,11500.0,11000.0,11240.0,75,0.0,1.0
1997-11-07,5.62,5.75,5.5,5.62,90000,11240.0,11500.0,11000.0,11240.0,45,0.0,1.0
1997-11-10,5.5,5.5,5.5,5.5,0,11000.0,11000.0,11000.0,11000.0,0,0.0,1.0
1997-11-11,5.25,5.5,5.25,5.5,30000,10500.0,11000.0,10500.0,11000.0,15,0.0,1.0
1997-11-12,5.12,5.37,5.12,5.37,50000,10240.0,10740.0,10240.0,10740.0,25,0.0,1.0
1997-11-13,4.87,5.0,4.87,5.0,40000,9740.0,10000.0,9740.0,10000.0,20,0.0,1.0
1997-11-14,5.0,5.0,4.94,4.94,20000,10000.0,10000.0,9880.0,9880.0,10,0.0,1.0
1997-11-17,5.0,5.12,4.87,4.87,10000,10000.0,10240.0,9740.0,9740.0,5,0.0,1.0
1997-11-18,5.12,5.12,5.0,5.12,10000,10240.0,10240.0,10000.0,10240.0,5,0.0,1.0
1997-11-19,5.25,5.25,5.06,5.06,10000,10500.0,10500.0,10120.0,10120.0,5,0.0,1.0
1997-11-20,5.25,5.25,5.25,5.25,0,10500.0,10500.0,10500.0,10500.0,0,0.0,1.0
1997-11-21,5.0,5.0,5.0,5.0,0,10000.0,10000.0,10000.0,10000.0,0,0.0,1.0
1997-11-24,4.94,5.06,4.94,5.06,0,9880.0,10120.0,9880.0,10120.0,0,0.0,1.0
1997-11-25,5.06,5.06,4.94,4.94,0,10120.0,10120.0,9880.0,9880.0,0,0.0,1.0
1997-11-26,4.87,4.87,4.87,4.87,0,9740.0,9740.0,9740.0,9740.0,0,0.0,1.0
1997-11-28,5.06,5.06,4.87,4.87,0,10120.0,10120.0,9740.0,9740.0,0,0.0,1.0
1997-12-01,4.87,4.87,4.87,4.87,0,9740.0,9740.0,9740.0,9740.0,0,0.0,1.0
1997-12-02,4.75,4.75,4.75,4.75,0,9500.0,9500.0,9500.0,9500.0,0,0.0,1.0
1997-12-03,4.56,4.69,4.5,4.69,20000,9120.0,9380.0,9000.0,9380.0,10,0.0,1.0
1997-12-04,4.25,4.5,4.12,4.5,10000,8500.0,9000.0,8240.0,9000.0,5,0.0,1.0
1997-12-05,4.44,4.44,4.12,4.12,0,8880.0,8880.0,8240.0,8240.0,0,0.0,1.0
1997-12-08,4.37,4.62,4.37,4.5,30000,8740.0,9240.0,8740.0,9000.0,15,0.0,1.0
1997-12-09,4.25,4.56,4.0,4.56,10000,8500.0,9120.0,8000.0,9120.0,5,0.0,1.0
1997-12-10,4.28,4.31,4.25,4.25,10000,8560.0,8620.0,8500.0,8500.0,5,0.0,1.0
1997-12-11,4.0,4.19,3.91,3.91,0,8000.0,8380.0,7820.0,7820.0,0,0.0,1.0
1997-12-12,3.87,4.0,3.87,3.87,30000,7740.0,8000.0,7740.0,7740.0,15,0.0,1.0
1997-12-15,3.87,4.0,3.87,4.0,10000,7740.0,8000.0,7740.0,8000.0,5,0.0,1.0
1997-12-16,3.69,3.75,3.62,3.62,10000,7380.0,7500.0,7240.0,7240.0,5,0.0,1.0
1997-12-17,3.5,3.5,3.5,3.5,0,7000.0,7000.0,7000.0,7000.0,0,0.0,1.0
1997-12-18,3.25,3.75,3.25,3.5,70000,6500.0,7500.0,6500.0,7000.0,35,0.0,1.0
1997-12-19,3.12,3.25,3.0,3.25,30000,6240.0,6500.0,6000.0,6500.0,15,0.0,1.0
1997-12-22,3.25,3.37,3.12,3.12,100000,6500.0,6740.0,6240.0,6240.0,50,0.0,1.0
1997-12-23,2.94,3.22,2.75,3.22,70000,5880.0,6440.0,5500.0,6440.0,35,0.0,1.0
1997-12-24,3.0,3.12,3.0,3.12,0,6000.0,6240.0,6000.0,6240.0,0,0.0,1.0
1997-12-26,3.0,3.0,2.94,2.94,0,6000.0,6000.0,5880.0,5880.0,0,0.0,1.0
1997-12-29,3.12,3.12,2.75,2.87,10000,6240.0,6240.0,5500.0,5740.0,5,0.0,1.0
1997-12-30,3.06,3.19,2.87,3.12,30000,6120.0,6380.0,5740.0,6240.0,15,0.0,1.0
1997-12-31,3.12,3.12,2.87,3.06,30000,6240.0,6240.0,5740.0,6120.0,15,0.0,1.0
1998-01-02,3.06,3.06,2.87,2.87,0,6120.0,6120.0,5740.0,5740.0,0,0.0,1.0
1998-01-05,3.0,3.06,3.0,3.06,20000,6000.0,6120.0,6000.0,6120.0,10,0.0,1.0
1998-01-06,2.87,2.87,2.81,2.81,0,5740.0,5740.0,5620.0,5620.0,0,0.0,1.0
1998-01-07,3.0,3.0,2.81,2.81,0,6000.0,6000.0,5620.0,5620.0,0,0.0,1.0
1998-01-08,3.0,3.0,3.0,3.0,0,6000.0,6000.0,6000.0,6000.0,0,0.0,1.0
1998-01-09,2.84,2.84,2.84,2.84,0,5680.0,5680.0,5680.0,5680.0,0,0.0,1.0
1998-01-12,2.75,2.75,2.75,2.75,0,5500.0,5500.0,5500.0,5500.0,0,0.0,1.0
1998-01-13,2.62,2.62,2.5,2.5,20000,5240.0,5240.0,5000.0,5000.0,10,0.0,1.0
1998-01-14,2.44,2.5,2.44,2.44,0,4880.0,5000.0,4880.0,4880.0,0,0.0,1.0
1998-01-15,2.69,2.81,2.62,2.69,50000,5380.0,5620.0,5240.0,5380.0,25,0.0,1.0
1998-01-16,2.75,2.75,2.75,2.75,0,5500.0,5500.0,5500.0,5500.0,0,0.0,1.0
1998-01-20,2.75,2.75,2.25,2.62,530000,5500.0,5500.0,4500.0,5240.0,265,0.0,1.0
1998-01-21,2.75,2.75,2.69,2.75,20000,5500.0,5500.0,5380.0,5500.0,10,0.0,1.0
1998-01-22,2.75,2.75,2.62,2.62,40000,5500.0,5500.0,5240.0,5240.0,20,0.0,1.0
1998-01-23,2.69,2.69,2.69,2.69,0,5380.0,5380.0,5380.0,5380.0,0,0.0,1.0
1998-01-26,2.69,2.69,2.62,2.66,10000,5380.0,5380.0,5240.0,5320.0,5,0.0,1.0
1998-01-27,2.69,2.69,2.69,2.69,0,5380.0,5380.0,5380.0,5380.0,0,0.0,1.0
1998-01-28,2.0,2.56,1.87,2.56,110000,4000.0,5120.0,3740.0,5120.0,55,0.0,1.0
1998-01-29,2.0,2.25,2.0,2.12,140000,4000.0,4500.0,4000.0,4240.0,70,0.0,1.0
1998-01-30,2.12,2.12,2.0,2.12,60000,4240.0,4240.0,4000.0,4240.0,30,0.0,1.0
1998-02-02,2.12,2.25,2.06,2.12,30000,4240.0,4500.0,4120.0,4240.0,15,0.0,1.0
1998-02-03,2.09,2.12,2.06,2.09,0,4180.0,4240.0,4120.0,4180.0,0,0.0,1.0
1998-02-04,2.09,2.12,2.09,2.12,40000,4180.0,4240.0,4180.0,4240.0,20,0.0,1.0
1998-02-05,2.09,2.16,2.06,2.06,10000,4180.0,4320.0,4120.0,4120.0,5,0.0,1.0
1998-02-06,2.03,2.16,2.03,2.16,30000,4060.0,4320.0,4060.0,4320.0,15,0.0,1.0
1998-02-09,2.0,2.0,1.94,2.0,30000,4000.0,4000.0,3880.0,4000.0,15,0.0,1.0
1998-02-10,2.0,2.03,1.97,2.03,0,4000.0,4060.0,3940.0,4060.0,0,0.0,1.0
1998-02-11,1.94,1.94,1.91,1.94,0,3880.0,3880.0,3820.0,3880.0,0,0.0,1.0
1998-02-12,1.87,1.94,1.87,1.94,30000,3740.0,3880.0,3740.0,3880.0,15,0.0,1.0
1998-02-13,1.72,1.75,1.72,1.75,20000,3440.0,3500.0,3440.0,3500.0,10,0.0,1.0
1998-02-17,1.19,1.78,0.94,1.78,590000,2380.0,3560.0,1880.0,3560.0,295,0.0,1.0
1998-02-18,1.25,1.31,1.12,1.25,430000,2500.0,2620.0,2240.0,2500.0,215,0.0,1.0
1998-02-19,1.16,1.31,1.16,1.31,80000,2320.0,2620.0,2320.0,2620.0,40,0.0,1.0
1998-02-20,1.22,1.25,1.22,1.25,0,2440.0,2500.0,2440.0,2500.0,0,0.0,1.0
1998-02-23,1.22,1.25,1.22,1.25,10000,2440.0,2500.0,2440.0,2500.0,5,0.0,1.0
1998-02-24,1.25,1.25,1.25,1.25,10000,2500.0,2500.0,2500.0,2500.0,5,0.0,1.0
1998-02-25,1.19,1.31,1.19,1.31,120000,2380.0,2620.0,2380.0,2620.0,60,0.0,1.0
1998-02-26,1.0,1.19,0.87,1.12,340000,2000.0,2380.0,1740.0,2240.0,170,0.0,1.0
1998-02-27,1.0,1.03,0.87,1.03,240000,2000.0,2060.0,1740.0,2060.0,120,0.0,1.0
1998-03-02,1.0,1.03,0.94,1.0,360000,2000.0,2060.0,1880.0,2000.0,180,0.0,1.0
1998-03-03,1.03,1.03,0.87,1.03,350000,2060.0,2060.0,1740.0,2060.0,175,0.0,1.0
1998-03-04,1.02,1.06,0.87,1.06,480000,2040.0,2120.0,1740.0,2120.0,240,0.0,1.0
1998-03-05,1.0,1.06,0.87,1.06,140000,2000.0,2120.0,1740.0,2120.0,70,0.0,1.0
1998-03-06,1.22,1.25,1.0,1.06,440000,2440.0,2500.0,2000.0,2120.0,220,0.0,1.0
1998-03-09,1.69,1.94,1.22,1.22,120000,3380.0,3880.0,2440.0,2440.0,60,0.0,1.0
1998-03-10,1.41,1.75,1.37,1.56,190000,2820.0,3500.0,2740.0,3120.0,95,0.0,1.0
1998-03-11,1.62,1.81,1.37,1.5,130000,3240.0,3620.0,2740.0,3000.0,65,0.0,1.0
1998-03-12,1.72,1.72,1.62,1.69,30000,3440.0,3440.0,3240.0,3380.0,15,0.0,1.0
1998-03-13,2.03,2.12,1.75,1.81,100000,4060.0,4240.0,3500.0,3620.0,50,0.0,1.0
1998-03-16,2.0,2.0,1.94,2.0,20000,4000.0,4000.0,3880.0,4000.0,10,0.0,1.0
1998-03-17,1.56,1.94,1.5,1.94,30000,3120.0,3880.0,3000.0,3880.0,15,0.0,1.0
1998-03-18,2.0,2.22,1.62,1.62,90000,4000.0,4440.0,3240.0,3240.0,45,0.0,1.0
1998-03-19,1.81,2.0,1.72,1.94,60000,3620.0,4000.0,3440.0,3880.0,30,0.0,1.0
1998-03-20,2.0,2.0,1.87,2.0,0,4000.0,4000.0,3740.0,4000.0,0,0.0,1.0
1998-03-23,2.25,2.25,2.0,2.0,40000,4500.0,4500.0,4000.0,4000.0,20,0.0,1.0
1998-03-24,2.5,2.5,2.12,2.37,20000,5000.0,5000.0,4240.0,4740.0,10,0.0,1.0
1998-03-25,2.31,2.5,2.25,2.5,10000,4620.0,5000.0,4500.0,5000.0,5,0.0,1.0
1998-03-26,2.5,2.5,2.5,2.5,0,5000.0,5000.0,5000.0,5000.0,0,0.0,1.0
1998-03-27,2.84,2.84,2.25,2.5,70000,5680.0,5680.0,4500.0,5000.0,35,0.0,1.0
1998-03-30,2.75,2.94,2.66,2.84,30000,5500.0,5880.0,5320.0,5680.0,15,0.0,1.0
1998-03-31,3.0,3.09,2.75,2.75,50000,6000.0,6180.0,5500.0,5500.0,25,0.0,1.0
1998-04-01,3.0,3.12,2.75,2.75,30000,6000.0,6240.0,5500.0,5500.0,15,0.0,1.0
1998-04-02,3.0,3.0,2.87,2.87,0,6000.0,6000.0,5740.0,5740.0,0,0.0,1.0
1998-04-03,3.0,3.0,2.87,2.87,0,6000.0,6000.0,5740.0,5740.0,0,0.0,1.0
1998-04-06,2.87,3.0,2.87,3.0,0,5740.0,6000.0,5740.0,6000.0,0,0.0,1.0
1998-04-07,2.62,2.75,2.5,2.75,20000,5240.0,5500.0,5000.0,5500.0,10,0.0,1.0
1998-04-08,2.75,2.87,2.75,2.81,0,5500.0,5740.0,5500.0,5620.0,0,0.0,1.0
1998-04-09,2.75,2.87,2.62,2.75,30000,5500.0,5740.0,5240.0,5500.0,15,0.0,1.0
1998-04-13,2.5,2.69,2.44,2.69,20000,5000.0,5380.0,4880.0,5380.0,10,0.0,1.0
1998-04-14,2.5,2.69,2.5,2.62,10000,5000.0,5380.0,5000.0,5240.0,5,0.0,1.0
1998-04-15,2.5,2.56,2.44,2.5,30000,5000.0,5120.0,4880.0,5000.0,15,0.0,1.0
1998-04-16,2.37,2.56,2.37,2.44,200000,4740.0,5120.0,4740.0,4880.0,100,0.0,1.0
1998-04-17,2.06,2.5,2.06,2.37,10000,4120.0,5000.0,4120.0,4740.0,5,0.0,1.0
1998-04-20,2.06,2.06,2.06,2.06,0,4120.0,4120.0,4120.0,4120.0,0,0.0,1.0
1998-04-21,1.75,2.0,1.5,2.0,30000,3500.0,4000.0,3000.0,4000.0,15,0.0,1.0
1998-04-22,1.37,1.56,1.31,1.56,30000,2740.0,3120.0,2620.0,3120.0,15,0.0,1.0
1998-04-23,2.0,2.0,1.44,1.47,50000,4000.0,4000.0,2880.0,2940.0,25,0.0,1.0
1998-04-24,2.0,2.0,1.75,2.0,10000,4000.0,4000.0,3500.0,4000.0,5,0.0,1.0
1998-04-27,1.94,1.94,1.75,1.75,0,3880.0,3880.0,3500.0,3500.0,0,0.0,1.0
1998-04-28,2.0,2.0,1.75,1.75,10000,4000.0,4000.0,3500.0,3500.0,5,0.0,1.0
1998-04-29,1.87,1.87,1.56,1.69,210000,3740.0,3740.0,3120.0,3380.0,105,0.0,1.0
1998-04-30,1.87,1.87,1.69,1.87,20000,3740.0,3740.0,3380.0,3740.0,10,0.0,1.0
1998-05-01,1.87,1.87,1.62,1.62,0,3740.0,3740.0,3240.0,3240.0,0,0.0,1.0
1998-05-04,1.94,1.94,1.81,1.87,10000,3880.0,3880.0,3620.0,3740.0,5,0.0,1.0
1998-05-05,2.06,2.12,2.0,2.0,40000,4120.0,4240.0,4000.0,4000.0,20,0.0,1.0
1998-05-06,2.0,2.0,2.0,2.0,0,4000.0,4000.0,4000.0,4000.0,0,0.0,1.0
1998-05-07,2.0,2.0,2.0,2.0,0,4000.0,4000.0,4000.0,4000.0,0,0.0,1.0
1998-05-08,2.0,2.0,2.0,2.0,0,4000.0,4000.0,4000.0,4000.0,0,0.0,1.0
1998-05-11,1.87,2.0,1.87,2.0,0,3740.0,4000.0,3740.0,4000.0,0,0.0,1.0
1998-05-12,2.0,2.0,2.0,2.0,10000,4000.0,4000.0,4000.0,4000.0,5,0.0,1.0
1998-05-13,1.94,2.0,1.94,2.0,0,3880.0,4000.0,3880.0,4000.0,0,0.0,1.0
1998-05-14,2.19,2.19,2.0,2.0,10000,4380.0,4380.0,4000.0,4000.0,5,0.0,1.0
1998-05-15,2.19,2.19,2.19,2.19,0,4380.0,4380.0,4380.0,4380.0,0,0.0,1.0
1998-05-18,1.81,2.19,1.81,1.87,70000,3620.0,4380.0,3620.0,3740.0,35,0.0,1.0
1998-05-19,2.0,2.0,1.94,1.94,0,4000.0,4000.0,3880.0,3880.0,0,0.0,1.0
1998-05-20,2.06,2.06,2.0,2.0,90000,4120.0,4120.0,4000.0,4000.0,45,0.0,1.0
1998-05-21,2.0,2.06,2.0,2.03,30000,4000.0,4120.0,4000.0,4060.0,15,0.0,1.0
1998-05-22,2.0,2.06,2.0,2.03,130000,4000.0,4120.0,4000.0,4060.0,65,0.0,1.0
1998-05-26,2.0,2.06,2.0,2.06,0,4000.0,4120.0,4000.0,4120.0,0,0.0,1.0
1998-05-27,1.69,1.87,1.59,1.87,20000,3380.0,3740.0,3180.0,3740.0,10,0.0,1.0
1998-05-28,1.5,1.75,1.5,1.56,40000,3000.0,3500.0,3000.0,3120.0,20,0.0,1.0
1998-05-29,1.5,1.56,1.5,1.56,10000,3000.0,3120.0,3000.0,3120.0,5,0.0,1.0
1998-06-01,1.5,1.56,1.5,1.56,10000,3000.0,3120.0,3000.0,3120.0,5,0.0,1.0
1998-06-02,1.31,1.37,1.19,1.37,30000,2620.0,2740.0,2380.0,2740.0,15,0.0,1.0
1998-06-03,1.22,1.31,1.19,1.31,0,2440.0,2620.0,2380.0,2620.0,0,0.0,1.0
1998-06-04,0.31,1.19,0.19,1.19,2750000,620.0,2380.0,380.0,2380.0,1375,0.0,1.0
1998-06-05,0.37,0.44,0.34,0.37,540000,740.0,880.0,680.0,740.0,270,0.0,1.0
1998-06-08,0.37,0.37,0.34,0.37,140000,740.0,740.0,680.0,740.0,70,0.0,1.0
1998-06-09,0.37,0.44,0.34,0.44,100000,740.0,880.0,680.0,880.0,50,0.0,1.0
1998-06-10,0.37,0.37,0.34,0.34,60000,740.0,740.0,680.0,680.0,30,0.0,1.0
1998-06-11,0.34,0.37,0.34,0.37,80000,680.0,740.0,680.0,740.0,40,0.0,1.0
1998-06-12,0.31,0.37,0.31,0.34,60000,620.0,740.0,620.0,680.0,30,0.0,1.0
1998-06-15,0.34,0.34,0.31,0.34,30000,680.0,680.0,620.0,680.0,15,0.0,1.0
1998-06-16,0.34,0.37,0.31,0.37,70000,680.0,740.0,620.0,740.0,35,0.0,1.0
1998-06-17,0.37,0.37,0.31,0.34,20000,740.0,740.0,620.0,680.0,10,0.0,1.0
1998-06-18,0.34,0.37,0.31,0.31,30000,680.0,740.0,620.0,620.0,15,0.0,1.0
1998-06-19,0.47,0.47,0.34,0.34,680000,940.0,940.0,680.0,680.0,340,0.0,1.0
1998-06-22,0.37,0.5,0.37,0.47,160000,740.0,1000.0,740.0,940.0,80,0.0,1.0
1998-06-23,0.41,0.41,0.41,0.41,0,820.0,820.0,820.0,820.0,0,0.0,1.0
1998-06-24,0.34,0.41,0.34,0.41,10000,680.0,820.0,680.0,820.0,5,0.0,1.0
1998-06-25,0.31,0.37,0.28,0.31,100000,620.0,740.0,560.0,620.0,50,0.0,1.0
1998-06-26,0.31,0.37,0.25,0.37,10000,620.0,740.0,500.0,740.0,5,0.0,1.0
1998-06-29,0.31,0.31,0.31,0.31,0,620.0,620.0,620.0,620.0,0,0.0,1.0
1998-06-30,0.37,0.44,0.3,0.37,160000,740.0,880.0,600.0,740.0,80,0.0,1.0
1998-07-01,0.37,0.41,0.37,0.37,30000,740.0,820.0,740.0,740.0,15,0.0,1.0
1998-07-02,0.37,0.47,0.34,0.34,230000,740.0,940.0,680.0,680.0,115,0.0,1.0
1998-07-06,0.41,0.62,0.41,0.41,130000,820.0,1240.0,820.0,820.0,65,0.0,1.0
1998-07-07,0.47,0.47,0.44,0.47,10000,940.0,940.0,880.0,940.0,5,0.0,1.0
1998-07-08,0.47,0.47,0.41,0.47,30000,940.0,940.0,820.0,940.0,15,0.0,1.0
1998-07-09,0.44,0.47,0.41,0.47,30000,880.0,940.0,820.0,940.0,15,0.0,1.0
1998-07-10,0.41,0.44,0.37,0.44,10000,820.0,880.0,740.0,880.0,5,0.0,1.0
1998-07-13,0.44,0.47,0.41,0.41,10000,880.0,940.0,820.0,820.0,5,0.0,1.0
1998-07-14,0.41,0.44,0.41,0.44,20000,820.0,880.0,820.0,880.0,10,0.0,1.0
1998-07-15,0.41,0.41,0.41,0.41,0,820.0,820.0,820.0,820.0,0,0.0,1.0
1998-07-16,0.37,0.41,0.37,0.39,10000,740.0,820.0,740.0,780.0,5,0.0,1.0
1998-07-17,0.44,0.44,0.37,0.44,70000,880.0,880.0,740.0,880.0,35,0.0,1.0
1998-07-20,0.41,0.44,0.37,0.44,20000,820.0,880.0,740.0,880.0,10,0.0,1.0
1998-07-21,0.37,0.44,0.37,0.44,0,740.0,880.0,740.0,880.0,0,0.0,1.0
1998-07-22,0.37,0.37,0.37,0.37,0,740.0,740.0,740.0,740.0,0,0.0,1.0
1998-07-23,0.37,0.37,0.37,0.37,0,740.0,740.0,740.0,740.0,0,0.0,1.0
1998-07-24,0.37,0.37,0.37,0.37,0,740.0,740.0,740.0,740.0,0,0.0,1.0
1998-07-27,0.37,0.37,0.37,0.37,0,740.0,740.0,740.0,740.0,0,0.0,1.0
1998-07-28,0.37,0.37,0.37,0.37,0,740.0,740.0,740.0,740.0,0,0.0,1.0
1998-07-29,0.44,0.44,0.44,0.44,30000,880.0,880.0,880.0,880.0,15,0.0,1.0
1998-07-30,0.41,0.41,0.41,0.41,0,820.0,820.0,820.0,820.0,0,0.0,1.0
1998-07-31,0.41,0.41,0.41,0.41,10000,820.0,820.0,820.0,820.0,5,0.0,1.0
1998-08-03,0.34,0.44,0.34,0.44,20000,680.0,880.0,680.0,880.0,10,0.0,1.0
1998-08-04,0.37,0.37,0.37,0.37,20000,740.0,740.0,740.0,740.0,10,0.0,1.0
1998-08-05,0.31,0.31,0.31,0.31,0,620.0,620.0,620.0,620.0,0,0.0,1.0
1998-08-06,0.53,1.0,0.34,0.41,120000,1060.0,2000.0,680.0,820.0,60,0.0,1.0
1998-08-07,0.44,0.75,0.44,0.59,70000,880.0,1500.0,880.0,1180.0,35,0.0,1.0
1998-08-10,0.37,0.44,0.34,0.44,20000,740.0,880.0,680.0,880.0,10,0.0,1.0
1998-08-11,0.31,0.44,0.31,0.37,0,620.0,880.0,620.0,740.0,0,0.0,1.0
1998-08-12,0.31,0.31,0.31,0.31,0,620.0,620.0,620.0,620.0,0,0.0,1.0
1998-08-13,0.34,0.34,0.34,0.34,0,680.0,680.0,680.0,680.0,0,0.0,1.0
1998-08-14,0.37,0.37,0.37,0.37,0,740.0,740.0,740.0,740.0,0,0.0,1.0
1998-08-17,0.37,0.41,0.37,0.41,0,740.0,820.0,740.0,820.0,0,0.0,1.0
1998-08-18,0.37,0.41,0.37,0.37,290000,740.0,820.0,740.0,740.0,145,0.0,1.0
1998-08-19,0.34,0.37,0.34,0.37,10000,680.0,740.0,680.0,740.0,5,0.0,1.0
1998-08-20,0.37,0.37,0.37,0.37,0,740.0,740.0,740.0,740.0,0,0.0,1.0
1998-08-21,0.31,0.31,0.25,0.31,10000,620.0,620.0,500.0,620.0,5,0.0,1.0
1998-08-24,0.31,0.31,0.31,0.31,0,620.0,620.0,620.0,620.0,0,0.0,1.0
1998-08-25,0.31,0.31,0.31,0.31,0,620.0,620.0,620.0,620.0,0,0.0,1.0
1998-08-26,0.34,0.34,0.34,0.34,0,680.0,680.0,680.0,680.0,0,0.0,1.0
1998-08-27,0.25,0.31,0.25,0.31,60000,500.0,620.0,500.0,620.0,30,0.0,1.0
1998-08-28,0.25,0.28,0.25,0.28,0,500.0,560.0,500.0,560.0,0,0.0,1.0
1998-08-31,0.28,0.28,0.28,0.28,0,560.0,560.0,560.0,560.0,0,0.0,1.0
1998-09-01,0.28,0.28,0.28,0.28,0,560.0,560.0,560.0,560.0,0,0.0,1.0
1998-09-02,0.31,0.31,0.31,0.31,10000,620.0,620.0,620.0,620.0,5,0.0,1.0
1998-09-03,0.31,0.31,0.31,0.31,0,620.0,620.0,620.0,620.0,0,0.0,1.0
1998-09-04,0.31,0.31,0.31,0.31,0,620.0,620.0,620.0,620.0,0,0.0,1.0
1998-09-08,0.31,0.31,0.31,0.31,0,620.0,620.0,620.0,620.0,0,0.0,1.0
1998-09-09,0.25,0.28,0.25,0.25,50000,500.0,560.0,500.0,500.0,25,0.0,1.0
1998-09-10,0.25,0.25,0.22,0.22,20000,500.0,500.0,440.0,440.0,10,0.0,1.0
1998-09-11,0.22,0.25,0.19,0.25,30000,440.0,500.0,380.0,500.0,15,0.0,1.0
1998-09-14,0.19,0.19,0.19,0.19,40000,380.0,380.0,380.0,380.0,20,0.0,1.0
1998-09-15,0.16,0.19,0.16,0.19,20000,320.0,380.0,320.0,380.0,10,0.0,1.0
1998-09-16,0.16,0.19,0.16,0.19,30000,320.0,380.0,320.0,380.0,15,0.0,1.0
1998-09-17,0.19,0.19,0.16,0.16,0,380.0,380.0,320.0,320.0,0,0.0,1.0
1998-09-18,0.16,0.22,0.16,0.19,40000,320.0,440.0,320.0,380.0,20,0.0,1.0
1998-09-21,0.25,0.25,0.16,0.19,110000,500.0,500.0,320.0,380.0,55,0.0,1.0
1998-09-22,0.25,0.28,0.25,0.28,10000,500.0,560.0,500.0,560.0,5,0.0,1.0
1998-09-23,0.22,0.22,0.22,0.22,0,440.0,440.0,440.0,440.0,0,0.0,1.0
1998-09-24,0.22,0.22,0.22,0.22,0,440.0,440.0,440.0,440.0,0,0.0,1.0
1998-09-25,0.22,0.28,0.22,0.28,10000,440.0,560.0,440.0,560.0,5,0.0,1.0
1998-09-28,0.19,0.22,0.19,0.22,30000,380.0,440.0,380.0,440.0,15,0.0,1.0
1998-09-29,0.19,0.19,0.19,0.19,0,380.0,380.0,380.0,380.0,0,0.0,1.0
1998-09-30,0.16,0.19,0.09,0.16,560000,320.0,380.0,180.0,320.0,280,0.0,1.0
1998-10-01,0.16,0.19,0.12,0.16,1960000,320.0,380.0,240.0,320.0,980,0.0,1.0
1998-10-02,0.19,0.25,0.16,0.16,140000,380.0,500.0,320.0,320.0,70,0.0,1.0
1998-10-05,0.22,0.22,0.19,0.19,0,440.0,440.0,380.0,380.0,0,0.0,1.0
1998-10-06,0.12,0.22,0.12,0.22,40000,240.0,440.0,240.0,440.0,20,0.0,1.0
1998-10-07,0.12,0.16,0.12,0.16,20000,240.0,320.0,240.0,320.0,10,0.0,1.0
1998-10-08,0.12,0.12,0.09,0.12,210000,240.0,240.0,180.0,240.0,105,0.0,1.0
1998-10-09,0.16,0.16,0.16,0.16,10000,320.0,320.0,320.0,320.0,5,0.0,1.0
1998-10-12,0.16,0.16,0.16,0.16,10000,320.0,320.0,320.0,320.0,5,0.0,1.0
1998-10-13,0.16,0.16,0.16,0.16,50000,320.0,320.0,320.0,320.0,25,0.0,1.0
1998-10-14,0.12,0.16,0.12,0.16,120000,240.0,320.0,240.0,320.0,60,0.0,1.0
1998-10-15,0.14,0.14,0.14,0.14,0,280.0,280.0,280.0,280.0,0,0.0,1.0
1998-10-16,0.16,0.19,0.16,0.19,450000,320.0,380.0,320.0,380.0,225,0.0,1.0
1998-10-19,1.25,1.5,1.25,1.5,100000,250.0,300.0,250.0,300.0,500,0.0,0.1
1998-10-20,1.25,1.25,1.13,1.25,3000,250.0,250.0,226.0,250.0,15,0.0,1.0
1998-10-21,1.25,1.31,1.13,1.13,127000,250.0,262.0,226.0,226.0,635,0.0,1.0
1998-10-22,1.31,1.31,1.31,1.31,1000,262.0,262.0,262.0,262.0,5,0.0,1.0
1998-10-23,1.0,1.25,1.0,1.19,33000,200.0,250.0,200.0,238.0,165,0.0,1.0
1998-10-26,1.19,1.19,1.13,1.19,20000,238.0,238.0,226.0,238.0,100,0.0,1.0
1998-10-27,1.25,1.25,1.16,1.19,24000,250.0,250.0,232.0,238.0,120,0.0,1.0
1998-10-28,1.31,1.38,1.13,1.38,180000,262.0,276.0,226.0,276.0,900,0.0,1.0
1998-10-29,1.31,1.31,1.13,1.31,7000,262.0,262.0,226.0,262.0,35,0.0,1.0
1998-10-30,1.31,1.31,1.31,1.31,2000,262.0,262.0,262.0,262.0,10,0.0,1.0
1998-11-02,1.38,1.41,1.31,1.31,38000,276.0,282.0,262.0,262.0,190,0.0,1.0
1998-11-03,1.38,1.44,1.38,1.44,4000,276.0,288.0,276.0,288.0,20,0.0,1.0
1998-11-04,1.34,1.44,1.31,1.44,1000,268.0,288.0,262.0,288.0,5,0.0,1.0
1998-11-05,1.31,1.38,1.31,1.38,45000,262.0,276.0,262.0,276.0,225,0.0,1.0
1998-11-06,1.22,1.38,1.22,1.34,9000,244.0,276.0,244.0,268.0,45,0.0,1.0
1998-11-09,1.13,1.38,1.13,1.38,21000,226.0,276.0,226.0,276.0,105,0.0,1.0
1998-11-10,1.38,1.44,1.25,1.38,76000,276.0,288.0,250.0,276.0,380,0.0,1.0
1998-11-11,1.63,1.63,1.38,1.38,23000,326.0,326.0,276.0,276.0,115,0.0,1.0
1998-11-12,1.5,1.56,1.5,1.56,24000,300.0,312.0,300.0,312.0,120,0.0,1.0
1998-11-13,1.5,1.53,1.5,1.5,13000,300.0,306.0,300.0,300.0,65,0.0,1.0
1998-11-16,1.25,1.5,1.25,1.5,28000,250.0,300.0,250.0,300.0,140,0.0,1.0
1998-11-17,1.28,1.38,1.28,1.38,2000,256.0,276.0,256.0,276.0,10,0.0,1.0
1998-11-18,1.44,1.44,1.0,1.25,19000,288.0,288.0,200.0,250.0,95,0.0,1.0
1998-11-19,1.31,1.5,1.25,1.25,36000,262.0,300.0,250.0,250.0,180,0.0,1.0
1998-11-20,1.5,1.5,1.38,1.5,25000,300.0,300.0,276.0,300.0,125,0.0,1.0
1998-11-23,1.5,1.5,1.38,1.5,9000,300.0,300.0,276.0,300.0,45,0.0,1.0
1998-11-24,1.5,1.56,1.44,1.5,31000,300.0,312.0,288.0,300.0,155,0.0,1.0
1998-11-25,1.56,1.63,1.5,1.63,7000,312.0,326.0,300.0,326.0,35,0.0,1.0
1998-11-27,1.75,1.75,1.63,1.63,2000,350.0,350.0,326.0,326.0,10,0.0,1.0
1998-11-30,3.0,3.63,1.63,1.63,52000,600.0,726.0,326.0,326.0,260,0.0,1.0
1998-12-01,5.25,5.88,3.0,3.38,57000,1050.0,1176.0,600.0,676.0,285,0.0,1.0
1998-12-02,8.38,11.94,5.75,5.75,253000,1676.0,2388.0,1150.0,1150.0,1265,0.0,1.0
1998-12-03,8.75,10.0,7.25,7.25,92000,1750.0,2000.0,1450.0,1450.0,460,0.0,1.0
1998-12-04,5.75,8.5,5.0,8.5,88000,1150.0,1700.0,1000.0,1700.0,440,0.0,1.0
1998-12-07,5.13,5.94,5.13,5.94,20000,1026.0,1188.0,1026.0,1188.0,100,0.0,1.0
1998-12-08,4.03,5.0,3.0,5.0,60000,806.0,1000.0,600.0,1000.0,300,0.0,1.0
1998-12-09,3.59,4.0,2.75,4.0,47000,718.0,800.0,550.0,800.0,235,0.0,1.0
1998-12-10,3.13,3.25,3.0,3.0,7000,626.0,650.0,600.0,600.0,35,0.0,1.0
1998-12-11,3.13,3.25,3.0,3.25,19000,626.0,650.0,600.0,650.0,95,0.0,1.0
1998-12-14,3.06,3.56,3.06,3.25,11000,612.0,712.0,612.0,650.0,55,0.0,1.0
1998-12-15,4.56,5.38,3.25,3.25,45000,912.0,1076.0,650.0,650.0,225,0.0,1.0
1998-12-16,4.94,5.94,4.38,4.88,106000,988.0,1188.0,876.0,976.0,530,0.0,1.0
1998-12-17,4.38,5.0,4.38,4.94,10000,876.0,1000.0,876.0,988.0,50,0.0,1.0
1998-12-18,4.06,4.38,3.5,3.5,20000,812.0,876.0,700.0,700.0,100,0.0,1.0
1998-12-21,3.56,4.0,3.44,3.63,10000,712.0,800.0,688.0,726.0,50,0.0,1.0
1998-12-22,4.0,4.38,3.88,3.88,9000,800.0,876.0,776.0,776.0,45,0.0,1.0
1998-12-23,5.0,6.0,4.25,4.25,60000,1000.0,1200.0,850.0,850.0,300,0.0,1.0
1998-12-24,4.91,5.31,4.88,4.88,4000,982.0,1062.0,976.0,976.0,20,0.0,1.0
1998-12-28,4.56,5.25,4.5,5.25,1000,912.0,1050.0,900.0,1050.0,5,0.0,1.0
1998-12-29,4.25,4.31,4.19,4.25,10000,850.0,862.0,838.0,850.0,50,0.0,1.0
1998-12-30,4.19,4.19,4.19,4.19,2000,838.0,838.0,838.0,838.0,10,0.0,1.0
1998-12-31,3.56,4.16,3.56,4.16,20000,712.0,832.0,712.0,832.0,100,0.0,1.0
1999-01-04,4.44,5.0,3.63,3.63,18000,888.0,1000.0,726.0,726.0,90,0.0,1.0
1999-01-05,4.63,4.75,4.0,4.0,2000,926.0,950.0,800.0,800.0,10,0.0,1.0
1999-01-06,4.5,4.5,4.03,4.5,2000,900.0,900.0,806.0,900.0,10,0.0,1.0
1999-01-07,5.0,5.09,4.5,4.75,20000,1000.0,1018.0,900.0,950.0,100,0.0,1.0
1999-01-08,5.88,5.88,5.0,5.0,26000,1176.0,1176.0,1000.0,1000.0,130,0.0,1.0
1999-01-11,5.75,6.13,5.25,5.88,40000,1150.0,1226.0,1050.0,1176.0,200,0.0,1.0
1999-01-12,6.0,6.0,5.75,5.88,13000,1200.0,1200.0,1150.0,1176.0,65,0.0,1.0
1999-01-13,5.75,5.97,5.75,5.75,4000,1150.0,1194.0,1150.0,1150.0,20,0.0,1.0
1999-01-14,6.31,6.34,5.88,6.0,32000,1262.0,1268.0,1176.0,1200.0,160,0.0,1.0
1999-01-15,6.31,6.38,6.13,6.31,17000,1262.0,1276.0,1226.0,1262.0,85,0.0,1.0
1999-01-19,7.0,7.0,6.38,6.38,15000,1400.0,1400.0,1276.0,1276.0,75,0.0,1.0
1999-01-20,6.5,7.75,6.5,7.13,26000,1300.0,1550.0,1300.0,1426.0,130,0.0,1.0
1999-01-21,6.38,6.5,5.94,6.5,5000,1276.0,1300.0,1188.0,1300.0,25,0.0,1.0
1999-01-22,6.75,6.88,6.75,6.88,8000,1350.0,1376.0,1350.0,1376.0,40,0.0,1.0
1999-01-25,7.25,7.63,7.0,7.0,11000,1450.0,1526.0,1400.0,1400.0,55,0.0,1.0
1999-01-26,6.25,7.5,6.25,7.5,5000,1250.0,1500.0,1250.0,1500.0,25,0.0,1.0
1999-01-27,6.88,7.13,6.5,6.81,23000,1376.0,1426.0,1300.0,1362.0,115,0.0,1.0
1999-01-28,6.63,7.13,6.63,7.0,6000,1326.0,1426.0,1326.0,1400.0,30,0.0,1.0
1999-01-29,6.5,7.0,6.5,6.5,70000,1300.0,1400.0,1300.0,1300.0,350,0.0,1.0
1999-02-01,6.5,6.5,6.06,6.06,4000,1300.0,1300.0,1212.0,1212.0,20,0.0,1.0
1999-02-02,6.31,6.31,6.0,6.06,3000,1262.0,1262.0,1200.0,1212.0,15,0.0,1.0
1999-02-03,5.69,6.0,5.69,6.0,2000,1138.0,1200.0,1138.0,1200.0,10,0.0,1.0
1999-02-04,5.19,6.06,5.19,6.0,14000,1038.0,1212.0,1038.0,1200.0,70,0.0,1.0
1999-02-05,5.5,5.5,5.0,5.0,2000,1100.0,1100.0,1000.0,1000.0,10,0.0,1.0
1999-02-08,5.44,5.56,4.81,5.56,3000,1088.0,1112.0,962.0,1112.0,15,0.0,1.0
1999-02-09,5.5,5.88,5.5,5.56,85000,1100.0,1176.0,1100.0,1112.0,425,0.0,1.0
1999-02-10,5.5,5.63,4.5,4.75,45000,1100.0,1126.0,900.0,950.0,225,0.0,1.0
1999-02-11,6.13,6.13,5.63,5.63,6000,1226.0,1226.0,1126.0,1126.0,30,0.0,1.0
1999-02-12,6.75,7.25,6.0,6.0,21000,1350.0,1450.0,1200.0,1200.0,105,0.0,1.0
1999-02-16,7.0,7.5,6.75,6.88,39000,1400.0,1500.0,1350.0,1376.0,195,0.0,1.0
1999-02-17,7.19,7.19,7.09,7.13,4000,1438.0,1438.0,1418.0,1426.0,20,0.0,1.0
1999-02-18,6.88,7.06,6.81,7.03,7000,1376.0,1412.0,1362.0,1406.0,35,0.0,1.0
1999-02-19,6.94,6.94,6.94,6.94,1000,1388.0,1388.0,1388.0,1388.0,5,0.0,1.0
1999-02-22,6.88,6.88,6.75,6.75,6000,1376.0,1376.0,1350.0,1350.0,30,0.0,1.0
1999-02-23,6.75,7.13,6.75,7.13,26000,1350.0,1426.0,1350.0,1426.0,130,0.0,1.0
1999-02-24,6.53,6.53,6.53,6.53,0,1306.0,1306.0,1306.0,1306.0,0,0.0,1.0
1999-02-25,7.25,7.5,6.75,6.88,88000,1450.0,1500.0,1350.0,1376.0,440,0.0,1.0
1999-02-26,7.25,7.25,7.25,7.25,0,1450.0,1450.0,1450.0,1450.0,0,0.0,1.0
1999-03-01,7.22,7.22,6.78,6.78,1000,1444.0,1444.0,1356.0,1356.0,5,0.0,1.0
1999-03-02,6.69,7.25,6.69,6.78,8000,1338.0,1450.0,1338.0,1356.0,40,0.0,1.0
1999-03-03,7.0,7.13,7.0,7.0,5000,1400.0,1426.0,1400.0,1400.0,25,0.0,1.0
1999-03-04,6.81,7.13,6.81,6.97,24000,1362.0,1426.0,1362.0,1394.0,120,0.0,1.0
1999-03-05,6.94,7.13,6.81,6.81,12000,1388.0,1426.0,1362.0,1362.0,60,0.0,1.0
1999-03-08,6.63,6.75,6.0,6.75,2000,1326.0,1350.0,1200.0,1350.0,10,0.0,1.0
1999-03-09,6.53,6.53,6.53,6.53,2000,1306.0,1306.0,1306.0,1306.0,10,0.0,1.0
1999-03-10,7.13,7.25,6.88,7.0,11000,1426.0,1450.0,1376.0,1400.0,55,0.0,1.0
1999-03-11,6.63,7.75,6.63,7.5,29000,1326.0,1550.0,1326.0,1500.0,145,0.0,1.0
1999-03-12,7.25,7.38,6.63,6.63,29000,1450.0,1476.0,1326.0,1326.0,145,0.0,1.0
1999-03-15,7.75,8.0,7.13,7.25,70000,1550.0,1600.0,1426.0,1450.0,350,0.0,1.0
1999-03-16,9.0,9.0,7.75,7.75,33000,1800.0,1800.0,1550.0,1550.0,165,0.0,1.0
1999-03-17,9.0,9.25,9.0,9.25,6000,1800.0,1850.0,1800.0,1850.0,30,0.0,1.0
1999-03-18,9.25,9.63,9.0,9.0,11000,1850.0,1926.0,1800.0,1800.0,55,0.0,1.0
1999-03-19,10.0,10.63,9.25,9.25,53000,2000.0,2126.0,1850.0,1850.0,265,0.0,1.0
1999-03-22,10.63,10.63,10.0,10.25,28000,2126.0,2126.0,2000.0,2050.0,140,0.0,1.0
1999-03-23,10.5,10.63,10.38,10.63,14000,2100.0,2126.0,2076.0,2126.0,70,0.0,1.0
1999-03-24,9.5,11.75,8.0,10.5,58000,1900.0,2350.0,1600.0,2100.0,290,0.0,1.0
1999-03-25,9.75,10.38,9.75,10.0,32000,1950.0,2076.0,1950.0,2000.0,160,0.0,1.0
1999-03-26,10.0,10.25,9.5,9.5,28000,2000.0,2050.0,1900.0,1900.0,140,0.0,1.0
1999-03-29,10.75,10.88,9.63,10.75,31000,2150.0,2176.0,1926.0,2150.0,155,0.0,1.0
1999-03-30,10.69,11.06,10.69,10.88,8000,2138.0,2212.0,2138.0,2176.0,40,0.0,1.0
1999-03-31,10.5,10.5,10.0,10.5,1000,2100.0,2100.0,2000.0,2100.0,5,0.0,1.0
1999-04-01,9.5,10.5,9.5,10.0,6000,1900.0,2100.0,1900.0,2000.0,30,0.0,1.0
1999-04-05,9.75,10.5,9.75,10.5,4000,1950.0,2100.0,1950.0,2100.0,20,0.0,1.0
1999-04-06,9.5,9.88,9.5,9.75,7000,1900.0,1976.0,1900.0,1950.0,35,0.0,1.0
1999-04-07,8.5,9.25,8.25,9.25,3000,1700.0,1850.0,1650.0,1850.0,15,0.0,1.0
1999-04-08,8.88,8.88,8.5,8.5,0,1776.0,1776.0,1700.0,1700.0,0,0.0,1.0
1999-04-09,8.75,8.75,8.75,8.75,1000,1750.0,1750.0,1750.0,1750.0,5,0.0,1.0
1999-04-12,9.25,10.0,7.75,7.75,18000,1850.0,2000.0,1550.0,1550.0,90,0.0,1.0
1999-04-13,8.63,9.13,8.63,9.13,2000,1726.0,1826.0,1726.0,1826.0,10,0.0,1.0
1999-04-14,9.0,9.38,8.25,8.38,35000,1800.0,1876.0,1650.0,1676.0,175,0.0,1.0
1999-04-15,10.0,10.13,9.63,10.0,20000,2000.0,2026.0,1926.0,2000.0,100,0.0,1.0
1999-04-16,10.06,10.5,10.06,10.13,2000,2012.0,2100.0,2012.0,2026.0,10,0.0,1.0
1999-04-19,10.25,10.5,9.75,10.5,25000,2050.0,2100.0,1950.0,2100.0,125,0.0,1.0
1999-04-20,9.25,9.63,9.25,9.63,3000,1850.0,1926.0,1850.0,1926.0,15,0.0,1.0
1999-04-21,9.25,9.25,9.25,9.25,0,1850.0,1850.0,1850.0,1850.0,0,0.0,1.0
1999-04-22,9.5,9.5,9.31,9.31,4000,1900.0,1900.0,1862.0,1862.0,20,0.0,1.0
1999-04-23,9.0,9.0,9.0,9.0,1000,1800.0,1800.0,1800.0,1800.0,5,0.0,1.0
1999-04-26,9.25,9.25,8.75,9.0,1000,1850.0,1850.0,1750.0,1800.0,5,0.0,1.0
1999-04-27,9.25,9.25,8.88,8.88,1000,1850.0,1850.0,1776.0,1776.0,5,0.0,1.0
1999-04-28,9.13,9.25,8.88,8.88,2000,1826.0,1850.0,1776.0,1776.0,10,0.0,1.0
1999-04-29,9.25,9.25,9.0,9.0,2000,1850.0,1850.0,1800.0,1800.0,10,0.0,1.0
1999-04-30,9.13,9.13,9.13,9.13,0,1826.0,1826.0,1826.0,1826.0,0,0.0,1.0
1999-05-03,10.0,10.0,10.0,10.0,0,2000.0,2000.0,2000.0,2000.0,0,0.0,1.0
1999-05-04,10.0,10.0,9.75,9.94,4000,2000.0,2000.0,1950.0,1988.0,20,0.0,1.0
1999-05-05,10.25,10.25,9.75,10.0,4000,2050.0,2050.0,1950.0,2000.0,20,0.0,1.0
1999-05-06,10.25,10.25,8.5,8.5,6000,2050.0,2050.0,1700.0,1700.0,30,0.0,1.0
1999-05-07,10.0,10.0,9.31,10.0,5000,2000.0,2000.0,1862.0,2000.0,25,0.0,1.0
1999-05-10,10.0,10.0,10.0,10.0,0,2000.0,2000.0,2000.0,2000.0,0,0.0,1.0
1999-05-11,9.19,9.5,9.19,9.19,2000,1838.0,1900.0,1838.0,1838.0,10,0.0,1.0
1999-05-12,9.5,9.5,9.19,9.19,1000,1900.0,1900.0,1838.0,1838.0,5,0.0,1.0
1999-05-13,9.5,10.0,9.38,9.5,1000,1900.0,2000.0,1876.0,1900.0,5,0.0,1.0
1999-05-14,9.75,9.75,9.44,9.44,3000,1950.0,1950.0,1888.0,1888.0,15,0.0,1.0
1999-05-17,10.0,10.0,9.38,9.38,0,2000.0,2000.0,1876.0,1876.0,0,0.0,1.0
1999-05-18,10.25,10.25,10.0,10.13,13000,2050.0,2050.0,2000.0,2026.0,65,0.0,1.0
1999-05-19,10.88,11.0,10.25,10.25,8000,2176.0,2200.0,2050.0,2050.0,40,0.0,1.0
1999-05-20,11.38,12.75,11.13,12.06,8000,2276.0,2550.0,2226.0,2412.0,40,0.0,1.0
1999-05-21,11.0,11.25,11.0,11.25,2000,2200.0,2250.0,2200.0,2250.0,10,0.0,1.0
1999-05-24,9.25,10.5,9.25,10.5,3000,1850.0,2100.0,1850.0,2100.0,15,0.0,1.0
1999-05-25,8.13,9.13,8.13,9.13,3000,1626.0,1826.0,1626.0,1826.0,15,0.0,1.0
1999-05-26,8.13,8.13,8.13,8.13,1000,1626.0,1626.0,1626.0,1626.0,5,0.0,1.0
1999-05-27,8.13,8.13,8.13,8.13,0,1626.0,1626.0,1626.0,1626.0,0,0.0,1.0
1999-05-28,8.13,8.13,8.13,8.13,0,1626.0,1626.0,1626.0,1626.0,0,0.0,1.0
1999-06-01,8.13,8.13,8.13,8.13,0,1626.0,1626.0,1626.0,1626.0,0,0.0,1.0
1999-06-02,8.13,8.13,8.13,8.13,0,1626.0,1626.0,1626.0,1626.0,0,0.0,1.0
1999-06-03,8.13,8.13,8.13,8.13,0,1626.0,1626.0,1626.0,1626.0,0,0.0,1.0
1999-06-04,8.13,8.13,8.13,8.13,0,1626.0,1626.0,1626.0,1626.0,0,0.0,1.0
1999-06-07,9.0,9.0,8.88,8.88,0,1800.0,1800.0,1776.0,1776.0,0,0.0,1.0
1999-06-08,9.13,9.13,9.13,9.13,0,1826.0,1826.0,1826.0,1826.0,0,0.0,1.0
1999-06-09,9.38,9.38,8.81,8.81,1000,1876.0,1876.0,1762.0,1762.0,5,0.0,1.0
1999-06-10,9.25,9.25,9.25,9.25,0,1850.0,1850.0,1850.0,1850.0,0,0.0,1.0
1999-06-11,9.13,9.13,8.88,8.88,1000,1826.0,1826.0,1776.0,1776.0,5,0.0,1.0
1999-06-14,9.25,9.25,9.25,9.25,0,1850.0,1850.0,1850.0,1850.0,0,0.0,1.0
1999-06-15,9.25,9.25,9.25,9.25,0,1850.0,1850.0,1850.0,1850.0,0,0.0,1.0
1999-06-16,9.13,9.13,9.13,9.13,1000,1826.0,1826.0,1826.0,1826.0,5,0.0,1.0
1999-06-17,9.13,9.13,9.13,9.13,1000,1826.0,1826.0,1826.0,1826.0,5,0.0,1.0
1999-06-18,9.0,9.13,9.0,9.13,16000,1800.0,1826.0,1800.0,1826.0,80,0.0,1.0
1999-06-21,9.0,9.0,9.0,9.0,0,1800.0,1800.0,1800.0,1800.0,0,0.0,1.0
1999-06-22,8.63,9.0,8.63,9.0,1000,1726.0,1800.0,1726.0,1800.0,5,0.0,1.0
1999-06-23,8.13,8.81,8.13,8.63,0,1626.0,1762.0,1626.0,1726.0,0,0.0,1.0
1999-06-24,8.13,8.13,8.13,8.13,0,1626.0,1626.0,1626.0,1626.0,0,0.0,1.0
1999-06-25,8.13,8.13,8.13,8.13,0,1626.0,1626.0,1626.0,1626.0,0,0.0,1.0
1999-06-28,8.13,8.13,8.13,8.13,1000,1626.0,1626.0,1626.0,1626.0,5,0.0,1.0
1999-06-29,8.13,8.13,8.13,8.13,0,1626.0,1626.0,1626.0,1626.0,0,0.0,1.0
1999-06-30,8.13,8.13,8.13,8.13,0,1626.0,1626.0,1626.0,1626.0,0,0.0,1.0
1999-07-01,8.13,8.13,8.0,8.13,1000,1626.0,1626.0,1600.0,1626.0,5,0.0,1.0
1999-07-02,7.63,7.88,7.63,7.88,3000,1526.0,1576.0,1526.0,1576.0,15,0.0,1.0
1999-07-06,7.38,7.63,7.38,7.63,12000,1476.0,1526.0,1476.0,1526.0,60,0.0,1.0
1999-07-07,7.25,7.25,7.25,7.25,1000,1450.0,1450.0,1450.0,1450.0,5,0.0,1.0
1999-07-08,7.25,7.25,7.25,7.25,1000,1450.0,1450.0,1450.0,1450.0,5,0.0,1.0
1999-07-09,7.25,7.25,7.25,7.25,2000,1450.0,1450.0,1450.0,1450.0,10,0.0,1.0
1999-07-12,7.25,7.25,7.25,7.25,0,1450.0,1450.0,1450.0,1450.0,0,0.0,1.0
1999-07-13,7.38,7.38,7.38,7.38,0,1476.0,1476.0,1476.0,1476.0,0,0.0,1.0
1999-07-14,7.38,7.38,7.38,7.38,0,1476.0,1476.0,1476.0,1476.0,0,0.0,1.0
1999-07-15,7.38,7.38,7.38,7.38,0,1476.0,1476.0,1476.0,1476.0,0,0.0,1.0
1999-07-16,7.25,7.25,7.25,7.25,0,1450.0,1450.0,1450.0,1450.0,0,0.0,1.0
1999-07-19,6.88,7.25,6.88,7.25,2000,1376.0,1450.0,1376.0,1450.0,10,0.0,1.0
1999-07-20,6.38,6.88,6.38,6.88,3000,1276.0,1376.0,1276.0,1376.0,15,0.0,1.0
1999-07-21,6.13,6.38,6.13,6.38,1000,1226.0,1276.0,1226.0,1276.0,5,0.0,1.0
1999-07-22,6.13,6.38,6.13,6.38,1000,1226.0,1276.0,1226.0,1276.0,5,0.0,1.0
1999-07-23,6.63,6.63,6.63,6.63,0,1326.0,1326.0,1326.0,1326.0,0,0.0,1.0
1999-07-26,5.94,6.34,5.88,6.13,10000,1188.0,1268.0,1176.0,1226.0,50,0.0,1.0
1999-07-27,5.94,6.03,5.94,6.03,3000,1188.0,1206.0,1188.0,1206.0,15,0.0,1.0
1999-07-28,5.88,5.94,5.88,5.94,2000,1176.0,1188.0,1176.0,1188.0,10,0.0,1.0
1999-07-29,5.38,6.0,5.38,6.0,2000,1076.0,1200.0,1076.0,1200.0,10,0.0,1.0
1999-07-30,5.38,5.75,5.38,5.75,3000,1076.0,1150.0,1076.0,1150.0,15,0.0,1.0
1999-08-02,5.38,5.38,5.38,5.38,1000,1076.0,1076.0,1076.0,1076.0,5,0.0,1.0
1999-08-03,5.25,5.25,5.25,5.25,1000,1050.0,1050.0,1050.0,1050.0,5,0.0,1.0
1999-08-04,5.13,5.25,5.13,5.25,0,1026.0,1050.0,1026.0,1050.0,0,0.0,1.0
1999-08-05,5.0,5.13,4.88,5.13,5000,1000.0,1026.0,976.0,1026.0,25,0.0,1.0
1999-08-06,4.88,4.88,4.88,4.88,0,976.0,976.0,976.0,976.0,0,0.0,1.0
1999-08-09,4.69,4.69,4.69,4.69,0,938.0,938.0,938.0,938.0,0,0.0,1.0
1999-08-10,4.69,4.69,4.69,4.69,0,938.0,938.0,938.0,938.0,0,0.0,1.0
1999-08-11,4.69,4.69,4.69,4.69,0,938.0,938.0,938.0,938.0,0,0.0,1.0
1999-08-12,4.69,4.69,4.69,4.69,0,938.0,938.0,938.0,938.0,0,0.0,1.0
1999-08-13,4.75,4.75,4.75,4.75,0,950.0,950.0,950.0,950.0,0,0.0,1.0
1999-08-16,4.75,4.75,4.75,4.75,0,950.0,950.0,950.0,950.0,0,0.0,1.0
1999-08-17,4.75,4.75,4.75,4.75,0,950.0,950.0,950.0,950.0,0,0.0,1.0
1999-08-18,4.5,4.75,4.5,4.75,1000,900.0,950.0,900.0,950.0,5,0.0,1.0
1999-08-19,4.5,4.5,4.5,4.5,0,900.0,900.0,900.0,900.0,0,0.0,1.0
1999-08-20,4.5,4.5,4.5,4.5,0,900.0,900.0,900.0,900.0,0,0.0,1.0
1999-08-23,5.0,5.0,4.5,4.5,0,1000.0,1000.0,900.0,900.0,0,0.0,1.0
1999-08-24,5.0,5.0,5.0,5.0,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
1999-08-25,5.0,5.0,5.0,5.0,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
1999-08-26,5.13,5.22,5.13,5.22,1000,1026.0,1044.0,1026.0,1044.0,5,0.0,1.0
1999-08-27,5.13,5.13,5.13,5.13,0,1026.0,1026.0,1026.0,1026.0,0,0.0,1.0
1999-08-30,4.63,5.06,4.63,5.06,2000,926.0,1012.0,926.0,1012.0,10,0.0,1.0
1999-08-31,4.13,4.63,4.03,4.63,6000,826.0,926.0,806.0,926.0,30,0.0,1.0
1999-09-01,4.13,4.13,4.13,4.13,0,826.0,826.0,826.0,826.0,0,0.0,1.0
1999-09-02,4.13,4.13,4.13,4.13,0,826.0,826.0,826.0,826.0,0,0.0,1.0
1999-09-03,4.13,4.13,4.13,4.13,0,826.0,826.0,826.0,826.0,0,0.0,1.0
1999-09-07,5.0,5.06,4.84,4.88,13000,1000.0,1012.0,968.0,976.0,65,0.0,1.0
1999-09-08,5.0,5.0,5.0,5.0,1000,1000.0,1000.0,1000.0,1000.0,5,0.0,1.0
1999-09-09,5.25,5.25,5.13,5.13,1000,1050.0,1050.0,1026.0,1026.0,5,0.0,1.0
1999-09-10,5.25,5.25,5.25,5.25,0,1050.0,1050.0,1050.0,1050.0,0,0.0,1.0
1999-09-13,5.25,5.38,5.25,5.38,4000,1050.0,1076.0,1050.0,1076.0,20,0.0,1.0
1999-09-14,5.03,5.38,4.63,5.19,21000,1006.0,1076.0,926.0,1038.0,105,0.0,1.0
1999-09-15,5.0,5.19,4.97,5.13,5000,1000.0,1038.0,994.0,1026.0,25,0.0,1.0
1999-09-16,6.94,7.25,5.75,6.0,9000,1388.0,1450.0,1150.0,1200.0,45,0.0,1.0
1999-09-17,5.88,7.06,5.56,6.94,17000,1176.0,1412.0,1112.0,1388.0,85,0.0,1.0
1999-09-20,6.5,6.5,6.0,6.0,6000,1300.0,1300.0,1200.0,1200.0,30,0.0,1.0
1999-09-21,6.69,6.69,6.69,6.69,0,1338.0,1338.0,1338.0,1338.0,0,0.0,1.0
1999-09-22,6.63,6.69,6.06,6.69,5000,1326.0,1338.0,1212.0,1338.0,25,0.0,1.0
1999-09-23,7.0,7.0,6.88,6.88,0,1400.0,1400.0,1376.0,1376.0,0,0.0,1.0
1999-09-24,7.0,7.0,7.0,7.0,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
1999-09-27,6.5,6.5,6.5,6.5,1000,1300.0,1300.0,1300.0,1300.0,5,0.0,1.0
1999-09-28,7.0,7.25,6.88,6.88,2000,1400.0,1450.0,1376.0,1376.0,10,0.0,1.0
1999-09-29,7.0,7.0,7.0,7.0,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
1999-09-30,7.38,7.38,7.38,7.38,0,1476.0,1476.0,1476.0,1476.0,0,0.0,1.0
1999-10-01,7.56,7.94,7.38,7.38,10000,1512.0,1588.0,1476.0,1476.0,50,0.0,1.0
1999-10-04,7.63,7.88,7.63,7.75,2000,1526.0,1576.0,1526.0,1550.0,10,0.0,1.0
1999-10-05,7.63,7.63,7.63,7.63,0,1526.0,1526.0,1526.0,1526.0,0,0.0,1.0
1999-10-06,7.63,7.63,7.63,7.63,0,1526.0,1526.0,1526.0,1526.0,0,0.0,1.0
1999-10-07,7.63,7.63,7.63,7.63,0,1526.0,1526.0,1526.0,1526.0,0,0.0,1.0
1999-10-08,7.53,7.53,7.53,7.53,0,1506.0,1506.0,1506.0,1506.0,0,0.0,1.0
1999-10-11,7.53,7.53,7.53,7.53,0,1506.0,1506.0,1506.0,1506.0,0,0.0,1.0
1999-10-12,7.53,7.78,7.53,7.78,0,1506.0,1556.0,1506.0,1556.0,0,0.0,1.0
1999-10-13,7.72,7.72,7.41,7.41,2000,1544.0,1544.0,1482.0,1482.0,10,0.0,1.0
1999-10-14,7.13,7.44,7.0,7.44,4000,1426.0,1488.0,1400.0,1488.0,20,0.0,1.0
1999-10-15,7.13,7.13,7.13,7.13,3000,1426.0,1426.0,1426.0,1426.0,15,0.0,1.0
1999-10-18,6.09,7.13,5.88,7.13,8000,1218.0,1426.0,1176.0,1426.0,40,0.0,1.0
1999-10-19,7.0,7.0,6.19,6.25,25000,1400.0,1400.0,1238.0,1250.0,125,0.0,1.0
1999-10-20,6.88,6.88,6.88,6.88,0,1376.0,1376.0,1376.0,1376.0,0,0.0,1.0
1999-10-21,6.81,6.81,6.81,6.81,5000,1362.0,1362.0,1362.0,1362.0,25,0.0,1.0
1999-10-22,6.81,6.81,6.81,6.81,1000,1362.0,1362.0,1362.0,1362.0,5,0.0,1.0
1999-10-25,6.69,6.69,6.69,6.69,0,1338.0,1338.0,1338.0,1338.0,0,0.0,1.0
1999-10-26,6.75,6.75,6.69,6.69,0,1350.0,1350.0,1338.0,1338.0,0,0.0,1.0
1999-10-27,6.69,6.69,6.69,6.69,0,1338.0,1338.0,1338.0,1338.0,0,0.0,1.0
1999-10-28,6.69,6.69,6.69,6.69,1000,1338.0,1338.0,1338.0,1338.0,5,0.0,1.0
1999-10-29,6.69,6.69,6.69,6.69,0,1338.0,1338.0,1338.0,1338.0,0,0.0,1.0
1999-11-01,6.81,6.95,6.81,6.94,5000,1362.0,1390.0,1362.0,1388.0,25,0.0,1.0
1999-11-02,6.81,6.81,6.81,6.81,0,1362.0,1362.0,1362.0,1362.0,0,0.0,1.0
1999-11-03,6.81,6.81,6.81,6.81,0,1362.0,1362.0,1362.0,1362.0,0,0.0,1.0
1999-11-04,5.91,6.77,5.91,6.77,7000,1182.0,1354.0,1182.0,1354.0,35,0.0,1.0
1999-11-05,6.06,6.06,6.06,6.06,0,1212.0,1212.0,1212.0,1212.0,0,0.0,1.0
1999-11-08,6.06,6.06,6.06,6.06,0,1212.0,1212.0,1212.0,1212.0,0,0.0,1.0
1999-11-09,6.06,6.06,6.06,6.06,0,1212.0,1212.0,1212.0,1212.0,0,0.0,1.0
1999-11-10,6.06,6.06,6.06,6.06,0,1212.0,1212.0,1212.0,1212.0,0,0.0,1.0
1999-11-11,6.0,6.0,6.0,6.0,1000,1200.0,1200.0,1200.0,1200.0,5,0.0,1.0
1999-11-12,6.06,6.13,6.06,6.13,1000,1212.0,1226.0,1212.0,1226.0,5,0.0,1.0
1999-11-15,6.06,6.16,6.06,6.16,1000,1212.0,1232.0,1212.0,1232.0,5,0.0,1.0
1999-11-16,6.38,6.38,6.06,6.06,0,1276.0,1276.0,1212.0,1212.0,0,0.0,1.0
1999-11-17,6.06,6.22,6.06,6.22,1000,1212.0,1244.0,1212.0,1244.0,5,0.0,1.0
1999-11-18,6.06,6.06,6.06,6.06,1000,1212.0,1212.0,1212.0,1212.0,5,0.0,1.0
1999-11-19,6.13,6.13,6.13,6.13,2000,1226.0,1226.0,1226.0,1226.0,10,0.0,1.0
1999-11-22,6.22,6.22,6.22,6.22,0,1244.0,1244.0,1244.0,1244.0,0,0.0,1.0
1999-11-23,6.13,6.13,6.06,6.06,1000,1226.0,1226.0,1212.0,1212.0,5,0.0,1.0
1999-11-24,6.13,6.13,6.13,6.13,0,1226.0,1226.0,1226.0,1226.0,0,0.0,1.0
1999-11-26,6.13,6.13,6.13,6.13,0,1226.0,1226.0,1226.0,1226.0,0,0.0,1.0
1999-11-29,6.19,6.28,6.19,6.28,1000,1238.0,1256.0,1238.0,1256.0,5,0.0,1.0
1999-11-30,6.19,6.19,6.19,6.19,0,1238.0,1238.0,1238.0,1238.0,0,0.0,1.0
1999-12-01,6.0,6.13,6.0,6.13,2000,1200.0,1226.0,1200.0,1226.0,10,0.0,1.0
1999-12-02,5.38,5.69,5.38,5.69,3000,1076.0,1138.0,1076.0,1138.0,15,0.0,1.0
1999-12-03,5.38,5.38,5.38,5.38,1000,1076.0,1076.0,1076.0,1076.0,5,0.0,1.0
1999-12-06,5.38,5.38,5.38,5.38,0,1076.0,1076.0,1076.0,1076.0,0,0.0,1.0
1999-12-07,5.0,5.38,4.88,5.38,0,1000.0,1076.0,976.0,1076.0,0,0.0,1.0
1999-12-08,5.16,5.16,5.16,5.16,0,1032.0,1032.0,1032.0,1032.0,0,0.0,1.0
1999-12-09,5.16,5.16,5.16,5.16,0,1032.0,1032.0,1032.0,1032.0,0,0.0,1.0
1999-12-10,5.13,5.69,5.13,5.69,2000,1026.0,1138.0,1026.0,1138.0,10,0.0,1.0
1999-12-13,4.75,5.5,4.75,5.5,0,950.0,1100.0,950.0,1100.0,0,0.0,1.0
1999-12-14,5.25,5.25,5.0,5.0,12000,1050.0,1050.0,1000.0,1000.0,60,0.0,1.0
1999-12-15,5.25,5.25,5.25,5.25,0,1050.0,1050.0,1050.0,1050.0,0,0.0,1.0
1999-12-16,5.25,5.25,5.25,5.25,1000,1050.0,1050.0,1050.0,1050.0,5,0.0,1.0
1999-12-17,5.25,5.25,5.25,5.25,1000,1050.0,1050.0,1050.0,1050.0,5,0.0,1.0
1999-12-20,5.06,5.25,5.0,5.25,4000,1012.0,1050.0,1000.0,1050.0,20,0.0,1.0
1999-12-21,4.94,5.06,4.94,5.06,1000,988.0,1012.0,988.0,1012.0,5,0.0,1.0
1999-12-22,4.94,4.94,4.94,4.94,0,988.0,988.0,988.0,988.0,0,0.0,1.0
1999-12-23,4.88,4.88,4.88,4.88,0,976.0,976.0,976.0,976.0,0,0.0,1.0
1999-12-27,4.88,4.88,4.88,4.88,0,976.0,976.0,976.0,976.0,0,0.0,1.0
1999-12-28,4.81,4.81,4.81,4.81,1000,962.0,962.0,962.0,962.0,5,0.0,1.0
1999-12-29,4.78,4.78,4.78,4.78,0,956.0,956.0,956.0,956.0,0,0.0,1.0
1999-12-30,4.75,4.78,4.69,4.78,2000,950.0,956.0,938.0,956.0,10,0.0,1.0
1999-12-31,4.75,4.75,4.75,4.75,0,950.0,950.0,950.0,950.0,0,0.0,1.0
2000-01-03,4.5,4.72,4.5,4.72,5000,900.0,944.0,900.0,944.0,25,0.0,1.0
2000-01-04,4.38,4.63,4.38,4.38,5000,876.0,926.0,876.0,876.0,25,0.0,1.0
2000-01-05,4.38,4.38,4.38,4.38,0,876.0,876.0,876.0,876.0,0,0.0,1.0
2000-01-06,4.38,4.38,4.38,4.38,2000,876.0,876.0,876.0,876.0,10,0.0,1.0
2000-01-07,4.38,4.38,4.38,4.38,0,876.0,876.0,876.0,876.0,0,0.0,1.0
2000-01-10,4.38,4.38,4.38,4.38,0,876.0,876.0,876.0,876.0,0,0.0,1.0
2000-01-11,4.38,4.38,4.38,4.38,0,876.0,876.0,876.0,876.0,0,0.0,1.0
2000-01-12,4.5,4.5,4.5,4.5,0,900.0,900.0,900.0,900.0,0,0.0,1.0
2000-01-13,4.5,4.5,4.5,4.5,0,900.0,900.0,900.0,900.0,0,0.0,1.0
2000-01-14,5.0,5.0,5.0,5.0,1000,1000.0,1000.0,1000.0,1000.0,5,0.0,1.0
2000-01-18,5.19,5.38,5.19,5.38,0,1038.0,1076.0,1038.0,1076.0,0,0.0,1.0
2000-01-19,5.19,5.19,5.19,5.19,0,1038.0,1038.0,1038.0,1038.0,0,0.0,1.0
2000-01-20,5.25,5.25,5.19,5.25,2000,1050.0,1050.0,1038.0,1050.0,10,0.0,1.0
2000-01-21,5.5,5.63,5.5,5.63,0,1100.0,1126.0,1100.0,1126.0,0,0.0,1.0
2000-01-24,5.5,5.5,5.5,5.5,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2000-01-25,5.5,5.5,5.5,5.5,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2000-01-26,7.78,8.5,5.88,5.88,28000,1556.0,1700.0,1176.0,1176.0,140,0.0,1.0
2000-01-27,7.31,8.25,7.31,8.19,14000,1462.0,1650.0,1462.0,1638.0,70,0.0,1.0
2000-01-28,7.31,7.38,7.31,7.38,3000,1462.0,1476.0,1462.0,1476.0,15,0.0,1.0
2000-01-31,7.31,7.31,7.31,7.31,0,1462.0,1462.0,1462.0,1462.0,0,0.0,1.0
2000-02-01,7.44,7.75,7.44,7.75,0,1488.0,1550.0,1488.0,1550.0,0,0.0,1.0
2000-02-02,7.25,7.25,7.25,7.25,0,1450.0,1450.0,1450.0,1450.0,0,0.0,1.0
2000-02-03,6.19,7.25,6.19,7.25,5000,1238.0,1450.0,1238.0,1450.0,25,0.0,1.0
2000-02-04,7.0,8.0,7.0,7.0,3000,1400.0,1600.0,1400.0,1400.0,15,0.0,1.0
2000-02-07,6.63,6.88,6.63,6.88,4000,1326.0,1376.0,1326.0,1376.0,20,0.0,1.0
2000-02-08,6.63,6.63,6.63,6.63,0,1326.0,1326.0,1326.0,1326.0,0,0.0,1.0
2000-02-09,6.38,6.5,6.38,6.5,1000,1276.0,1300.0,1276.0,1300.0,5,0.0,1.0
2000-02-10,6.25,6.44,6.25,6.44,3000,1250.0,1288.0,1250.0,1288.0,15,0.0,1.0
2000-02-11,6.06,6.06,6.06,6.06,0,1212.0,1212.0,1212.0,1212.0,0,0.0,1.0
2000-02-14,7.0,7.0,5.75,5.88,5000,1400.0,1400.0,1150.0,1176.0,25,0.0,1.0
2000-02-15,7.0,7.0,7.0,7.0,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2000-02-16,6.63,7.0,6.63,7.0,4000,1326.0,1400.0,1326.0,1400.0,20,0.0,1.0
2000-02-17,6.97,6.97,6.97,6.97,1000,1394.0,1394.0,1394.0,1394.0,5,0.0,1.0
2000-02-18,6.97,6.97,6.97,6.97,0,1394.0,1394.0,1394.0,1394.0,0,0.0,1.0
2000-02-22,6.97,6.97,6.97,6.97,0,1394.0,1394.0,1394.0,1394.0,0,0.0,1.0
2000-02-23,6.31,6.97,6.13,6.97,4000,1262.0,1394.0,1226.0,1394.0,20,0.0,1.0
2000-02-24,6.97,7.0,6.38,6.38,15000,1394.0,1400.0,1276.0,1276.0,75,0.0,1.0
2000-02-25,6.78,6.97,6.78,6.97,0,1356.0,1394.0,1356.0,1394.0,0,0.0,1.0
2000-02-28,6.31,7.0,6.31,6.97,6000,1262.0,1400.0,1262.0,1394.0,30,0.0,1.0
2000-02-29,6.19,6.19,6.19,6.19,0,1238.0,1238.0,1238.0,1238.0,0,0.0,1.0
2000-03-01,7.0,7.0,7.0,7.0,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2000-03-02,7.22,7.25,6.31,6.31,17000,1444.0,1450.0,1262.0,1262.0,85,0.0,1.0
2000-03-03,7.25,7.31,7.25,7.31,1000,1450.0,1462.0,1450.0,1462.0,5,0.0,1.0
2000-03-06,6.78,7.03,6.78,7.03,6000,1356.0,1406.0,1356.0,1406.0,30,0.0,1.0
2000-03-07,5.88,6.78,5.88,6.78,5000,1176.0,1356.0,1176.0,1356.0,25,0.0,1.0
2000-03-08,5.88,5.88,5.25,5.75,6000,1176.0,1176.0,1050.0,1150.0,30,0.0,1.0
2000-03-09,5.5,6.06,5.25,6.06,18000,1100.0,1212.0,1050.0,1212.0,90,0.0,1.0
2000-03-10,7.0,7.0,5.5,5.5,24000,1400.0,1400.0,1100.0,1100.0,120,0.0,1.0
2000-03-13,5.75,6.38,5.13,6.38,30000,1150.0,1276.0,1026.0,1276.0,150,0.0,1.0
2000-03-14,5.63,5.88,5.63,5.75,13000,1126.0,1176.0,1126.0,1150.0,65,0.0,1.0
2000-03-15,5.5,5.88,5.5,5.88,1000,1100.0,1176.0,1100.0,1176.0,5,0.0,1.0
2000-03-16,6.06,6.13,5.5,5.5,7000,1212.0,1226.0,1100.0,1100.0,35,0.0,1.0
2000-03-17,6.0,6.5,5.75,6.13,14000,1200.0,1300.0,1150.0,1226.0,70,0.0,1.0
2000-03-20,5.97,6.11,5.97,6.11,2000,1194.0,1222.0,1194.0,1222.0,10,0.0,1.0
2000-03-21,5.75,5.75,5.75,5.75,1000,1150.0,1150.0,1150.0,1150.0,5,0.0,1.0
2000-03-22,6.06,6.06,6.06,6.06,1000,1212.0,1212.0,1212.0,1212.0,5,0.0,1.0
2000-03-23,6.25,6.25,6.0,6.0,0,1250.0,1250.0,1200.0,1200.0,0,0.0,1.0
2000-03-24,7.31,7.38,6.63,6.75,5000,1462.0,1476.0,1326.0,1350.0,25,0.0,1.0
2000-03-27,7.66,7.81,7.25,7.25,10000,1532.0,1562.0,1450.0,1450.0,50,0.0,1.0
2000-03-28,6.72,7.84,6.72,7.73,15000,1344.0,1568.0,1344.0,1546.0,75,0.0,1.0
2000-03-29,6.88,7.47,6.5,6.97,23000,1376.0,1494.0,1300.0,1394.0,115,0.0,1.0
2000-03-30,6.81,6.84,6.75,6.75,0,1362.0,1368.0,1350.0,1350.0,0,0.0,1.0
2000-03-31,6.75,6.75,6.75,6.75,0,1350.0,1350.0,1350.0,1350.0,0,0.0,1.0
2000-04-03,6.88,6.88,6.88,6.88,0,1376.0,1376.0,1376.0,1376.0,0,0.0,1.0
2000-04-04,7.16,7.16,7.16,7.16,1000,1432.0,1432.0,1432.0,1432.0,5,0.0,1.0
2000-04-05,6.88,6.88,6.88,6.88,0,1376.0,1376.0,1376.0,1376.0,0,0.0,1.0
2000-04-06,6.88,6.88,6.88,6.88,0,1376.0,1376.0,1376.0,1376.0,0,0.0,1.0
2000-04-07,7.25,7.5,6.88,6.88,5000,1450.0,1500.0,1376.0,1376.0,25,0.0,1.0
2000-04-10,6.88,7.0,6.88,7.0,3000,1376.0,1400.0,1376.0,1400.0,15,0.0,1.0
2000-04-11,7.13,7.13,6.94,6.94,0,1426.0,1426.0,1388.0,1388.0,0,0.0,1.0
2000-04-12,6.97,7.56,6.56,6.88,34000,1394.0,1512.0,1312.0,1376.0,170,0.0,1.0
2000-04-13,7.0,7.0,7.0,7.0,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2000-04-14,5.75,6.91,5.5,6.91,3000,1150.0,1382.0,1100.0,1382.0,15,0.0,1.0
2000-04-17,6.44,6.75,5.88,5.88,3000,1288.0,1350.0,1176.0,1176.0,15,0.0,1.0
2000-04-18,7.0,7.0,7.0,7.0,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2000-04-19,7.38,7.5,7.0,7.25,19000,1476.0,1500.0,1400.0,1450.0,95,0.0,1.0
2000-04-20,6.94,7.5,6.81,7.5,3000,1388.0,1500.0,1362.0,1500.0,15,0.0,1.0
2000-04-24,6.94,6.94,6.94,6.94,0,1388.0,1388.0,1388.0,1388.0,0,0.0,1.0
2000-04-25,6.94,6.94,6.94,6.94,0,1388.0,1388.0,1388.0,1388.0,0,0.0,1.0
2000-04-26,6.94,6.94,6.94,6.94,0,1388.0,1388.0,1388.0,1388.0,0,0.0,1.0
2000-04-27,6.56,6.75,6.56,6.75,0,1312.0,1350.0,1312.0,1350.0,0,0.0,1.0
2000-04-28,7.25,7.25,6.5,6.5,1000,1450.0,1450.0,1300.0,1300.0,5,0.0,1.0
2000-05-01,6.94,7.13,6.63,7.13,3000,1388.0,1426.0,1326.0,1426.0,15,0.0,1.0
2000-05-02,6.94,6.94,6.94,6.94,0,1388.0,1388.0,1388.0,1388.0,0,0.0,1.0
2000-05-03,6.53,6.75,6.53,6.69,1000,1306.0,1350.0,1306.0,1338.0,5,0.0,1.0
2000-05-04,7.0,7.0,7.0,7.0,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2000-05-05,7.0,7.0,7.0,7.0,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2000-05-08,6.53,6.53,6.53,6.53,0,1306.0,1306.0,1306.0,1306.0,0,0.0,1.0
2000-05-09,6.0,6.53,6.0,6.5,1000,1200.0,1306.0,1200.0,1300.0,5,0.0,1.0
2000-05-10,7.09,7.88,6.25,6.5,10000,1418.0,1576.0,1250.0,1300.0,50,0.0,1.0
2000-05-11,7.5,8.0,7.13,7.13,5000,1500.0,1600.0,1426.0,1426.0,25,0.0,1.0
2000-05-12,7.53,7.53,7.5,7.5,1000,1506.0,1506.0,1500.0,1500.0,5,0.0,1.0
2000-05-15,7.5,8.25,7.5,7.63,26000,1500.0,1650.0,1500.0,1526.0,130,0.0,1.0
2000-05-16,6.91,7.13,6.88,7.13,8000,1382.0,1426.0,1376.0,1426.0,40,0.0,1.0
2000-05-17,6.63,6.91,6.63,6.91,2000,1326.0,1382.0,1326.0,1382.0,10,0.0,1.0
2000-05-18,6.75,7.41,6.75,6.91,2000,1350.0,1482.0,1350.0,1382.0,10,0.0,1.0
2000-05-19,7.19,7.75,7.0,7.0,2000,1438.0,1550.0,1400.0,1400.0,10,0.0,1.0
2000-05-22,6.5,7.0,6.5,7.0,4000,1300.0,1400.0,1300.0,1400.0,20,0.0,1.0
2000-05-23,6.69,6.75,6.69,6.75,5000,1338.0,1350.0,1338.0,1350.0,25,0.0,1.0
2000-05-24,6.75,6.75,6.75,6.75,15000,1350.0,1350.0,1350.0,1350.0,75,0.0,1.0
2000-05-25,6.75,6.75,6.75,6.75,0,1350.0,1350.0,1350.0,1350.0,0,0.0,1.0
2000-05-26,6.75,6.75,6.75,6.75,0,1350.0,1350.0,1350.0,1350.0,0,0.0,1.0
2000-05-30,7.0,7.0,7.0,7.0,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2000-05-31,7.0,7.0,7.0,7.0,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2000-06-01,7.0,7.0,7.0,7.0,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2000-06-02,7.31,8.0,7.0,7.0,9000,1462.0,1600.0,1400.0,1400.0,45,0.0,1.0
2000-06-05,6.91,7.31,6.88,7.31,8000,1382.0,1462.0,1376.0,1462.0,40,0.0,1.0
2000-06-06,7.0,7.13,7.0,7.13,0,1400.0,1426.0,1400.0,1426.0,0,0.0,1.0
2000-06-07,7.0,7.0,7.0,7.0,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2000-06-08,6.81,6.81,6.81,6.81,0,1362.0,1362.0,1362.0,1362.0,0,0.0,1.0
2000-06-09,6.81,6.81,6.81,6.81,0,1362.0,1362.0,1362.0,1362.0,0,0.0,1.0
2000-06-12,6.81,6.81,6.81,6.81,0,1362.0,1362.0,1362.0,1362.0,0,0.0,1.0
2000-06-13,6.88,6.88,6.88,6.88,1000,1376.0,1376.0,1376.0,1376.0,5,0.0,1.0
2000-06-14,6.88,6.94,6.88,6.88,8000,1376.0,1388.0,1376.0,1376.0,40,0.0,1.0
2000-06-15,6.88,6.88,6.88,6.88,0,1376.0,1376.0,1376.0,1376.0,0,0.0,1.0
2000-06-16,6.88,6.88,6.88,6.88,0,1376.0,1376.0,1376.0,1376.0,0,0.0,1.0
2000-06-19,6.97,6.97,6.97,6.97,0,1394.0,1394.0,1394.0,1394.0,0,0.0,1.0
2000-06-20,6.97,6.97,6.97,6.97,0,1394.0,1394.0,1394.0,1394.0,0,0.0,1.0
2000-06-21,6.97,6.97,6.97,6.97,0,1394.0,1394.0,1394.0,1394.0,0,0.0,1.0
2000-06-22,6.81,6.81,6.81,6.81,0,1362.0,1362.0,1362.0,1362.0,0,0.0,1.0
2000-06-23,6.81,6.81,6.81,6.81,0,1362.0,1362.0,1362.0,1362.0,0,0.0,1.0
2000-06-26,7.13,7.13,6.63,6.81,37000,1426.0,1426.0,1326.0,1362.0,185,0.0,1.0
2000-06-27,7.63,7.63,7.13,7.13,14000,1526.0,1526.0,1426.0,1426.0,70,0.0,1.0
2000-06-28,7.0,7.28,7.0,7.28,11000,1400.0,1456.0,1400.0,1456.0,55,0.0,1.0
2000-06-29,6.88,6.94,6.88,6.94,1000,1376.0,1388.0,1376.0,1388.0,5,0.0,1.0
2000-06-30,6.5,6.81,6.5,6.81,1000,1300.0,1362.0,1300.0,1362.0,5,0.0,1.0
2000-07-03,6.5,6.5,6.5,6.5,0,1300.0,1300.0,1300.0,1300.0,0,0.0,1.0
2000-07-05,6.06,6.63,6.0,6.63,3000,1212.0,1326.0,1200.0,1326.0,15,0.0,1.0
2000-07-06,6.38,6.5,6.0,6.0,70000,1276.0,1300.0,1200.0,1200.0,350,0.0,1.0
2000-07-07,6.25,6.34,6.25,6.34,9000,1250.0,1268.0,1250.0,1268.0,45,0.0,1.0
2000-07-10,6.25,6.25,6.25,6.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2000-07-11,6.25,6.25,6.25,6.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2000-07-12,6.25,6.25,6.25,6.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2000-07-13,6.25,6.25,6.25,6.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2000-07-14,6.25,6.25,6.25,6.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2000-07-17,6.25,6.25,6.25,6.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2000-07-18,6.25,6.25,6.25,6.25,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2000-07-19,6.13,6.19,6.06,6.19,0,1226.0,1238.0,1212.0,1238.0,0,0.0,1.0
2000-07-20,6.13,6.13,6.13,6.13,0,1226.0,1226.0,1226.0,1226.0,0,0.0,1.0
2000-07-21,6.13,6.13,6.13,6.13,0,1226.0,1226.0,1226.0,1226.0,0,0.0,1.0
2000-07-24,5.94,5.94,5.94,5.94,0,1188.0,1188.0,1188.0,1188.0,0,0.0,1.0
2000-07-25,5.5,6.0,5.25,6.0,24000,1100.0,1200.0,1050.0,1200.0,120,0.0,1.0
2000-07-26,5.5,5.5,5.5,5.5,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2000-07-27,5.5,5.5,5.5,5.5,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2000-07-28,5.5,5.5,5.5,5.5,1000,1100.0,1100.0,1100.0,1100.0,5,0.0,1.0
2000-07-31,5.5,5.5,5.5,5.5,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2000-08-01,5.5,5.5,5.5,5.5,2000,1100.0,1100.0,1100.0,1100.0,10,0.0,1.0
2000-08-02,5.44,5.44,5.44,5.44,0,1088.0,1088.0,1088.0,1088.0,0,0.0,1.0
2000-08-03,5.0,5.44,5.0,5.44,4000,1000.0,1088.0,1000.0,1088.0,20,0.0,1.0
2000-08-04,5.88,5.88,4.63,4.63,10000,1176.0,1176.0,926.0,926.0,50,0.0,1.0
2000-08-07,5.44,5.44,5.44,5.44,4000,1088.0,1088.0,1088.0,1088.0,20,0.0,1.0
2000-08-08,5.25,5.25,5.25,5.25,0,1050.0,1050.0,1050.0,1050.0,0,0.0,1.0
2000-08-09,5.25,5.25,5.25,5.25,0,1050.0,1050.0,1050.0,1050.0,0,0.0,1.0
2000-08-10,5.63,5.63,5.38,5.38,8000,1126.0,1126.0,1076.0,1076.0,40,0.0,1.0
2000-08-11,5.63,5.63,5.63,5.63,0,1126.0,1126.0,1126.0,1126.0,0,0.0,1.0
2000-08-14,5.5,6.25,5.5,5.66,27000,1100.0,1250.0,1100.0,1132.0,135,0.0,1.0
2000-08-15,5.44,5.44,5.44,5.44,0,1088.0,1088.0,1088.0,1088.0,0,0.0,1.0
2000-08-16,5.63,5.63,5.63,5.63,0,1126.0,1126.0,1126.0,1126.0,0,0.0,1.0
2000-08-17,6.25,6.25,5.63,5.63,1000,1250.0,1250.0,1126.0,1126.0,5,0.0,1.0
2000-08-18,6.38,6.38,6.25,6.25,8000,1276.0,1276.0,1250.0,1250.0,40,0.0,1.0
2000-08-21,6.0,6.22,6.0,6.0,7000,1200.0,1244.0,1200.0,1200.0,35,0.0,1.0
2000-08-22,6.22,6.22,6.0,6.0,1000,1244.0,1244.0,1200.0,1200.0,5,0.0,1.0
2000-08-23,6.22,6.22,6.22,6.22,0,1244.0,1244.0,1244.0,1244.0,0,0.0,1.0
2000-08-24,6.22,6.22,6.22,6.22,1000,1244.0,1244.0,1244.0,1244.0,5,0.0,1.0
2000-08-25,6.75,6.75,5.63,6.41,21000,1350.0,1350.0,1126.0,1282.0,105,0.0,1.0
2000-08-28,6.75,6.75,6.75,6.75,1000,1350.0,1350.0,1350.0,1350.0,5,0.0,1.0
2000-08-29,6.75,6.75,6.75,6.75,0,1350.0,1350.0,1350.0,1350.0,0,0.0,1.0
2000-08-30,6.88,6.88,5.63,6.5,3000,1376.0,1376.0,1126.0,1300.0,15,0.0,1.0
2000-08-31,6.88,6.88,6.88,6.88,0,1376.0,1376.0,1376.0,1376.0,0,0.0,1.0
2000-09-01,6.88,6.88,6.88,6.88,0,1376.0,1376.0,1376.0,1376.0,0,0.0,1.0
2000-09-05,6.31,6.31,6.31,6.31,0,1262.0,1262.0,1262.0,1262.0,0,0.0,1.0
2000-09-06,6.31,6.31,6.31,6.31,0,1262.0,1262.0,1262.0,1262.0,0,0.0,1.0
2000-09-07,5.63,6.25,5.63,6.25,1000,1126.0,1250.0,1126.0,1250.0,5,0.0,1.0
2000-09-08,5.63,5.63,5.63,5.63,0,1126.0,1126.0,1126.0,1126.0,0,0.0,1.0
2000-09-11,5.63,5.63,5.63,5.63,0,1126.0,1126.0,1126.0,1126.0,0,0.0,1.0
2000-09-12,5.63,5.63,5.63,5.63,3000,1126.0,1126.0,1126.0,1126.0,15,0.0,1.0
2000-09-13,4.94,5.19,4.03,4.88,15000,988.0,1038.0,806.0,976.0,75,0.0,1.0
2000-09-14,4.75,5.38,4.75,4.94,3000,950.0,1076.0,950.0,988.0,15,0.0,1.0
2000-09-15,5.06,5.06,5.03,5.03,1000,1012.0,1012.0,1006.0,1006.0,5,0.0,1.0
2000-09-18,4.94,4.94,4.91,4.91,0,988.0,988.0,982.0,982.0,0,0.0,1.0
2000-09-19,4.94,4.94,4.94,4.94,0,988.0,988.0,988.0,988.0,0,0.0,1.0
2000-09-20,4.88,4.88,4.44,4.44,1000,976.0,976.0,888.0,888.0,5,0.0,1.0
2000-09-21,4.88,4.88,4.88,4.88,0,976.0,976.0,976.0,976.0,0,0.0,1.0
2000-09-22,5.0,5.36,5.0,5.34,5000,1000.0,1072.0,1000.0,1068.0,25,0.0,1.0
2000-09-25,5.0,5.0,5.0,5.0,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2000-09-26,5.25,5.25,5.06,5.06,0,1050.0,1050.0,1012.0,1012.0,0,0.0,1.0
2000-09-27,5.38,5.5,5.25,5.25,2000,1076.0,1100.0,1050.0,1050.0,10,0.0,1.0
2000-09-28,5.38,5.38,5.38,5.38,0,1076.0,1076.0,1076.0,1076.0,0,0.0,1.0
2000-09-29,5.5,5.5,5.31,5.5,4000,1100.0,1100.0,1062.0,1100.0,20,0.0,1.0
2000-10-02,4.78,5.47,4.78,5.47,4000,956.0,1094.0,956.0,1094.0,20,0.0,1.0
2000-10-03,5.06,5.06,4.28,4.34,2000,1012.0,1012.0,856.0,868.0,10,0.0,1.0
2000-10-04,5.06,5.06,5.06,5.06,0,1012.0,1012.0,1012.0,1012.0,0,0.0,1.0
2000-10-05,4.28,4.31,4.28,4.31,0,856.0,862.0,856.0,862.0,0,0.0,1.0
2000-10-06,5.03,5.06,5.03,5.06,0,1006.0,1012.0,1006.0,1012.0,0,0.0,1.0
2000-10-09,5.06,5.06,5.03,5.03,1000,1012.0,1012.0,1006.0,1006.0,5,0.0,1.0
2000-10-10,5.06,5.06,4.31,4.31,0,1012.0,1012.0,862.0,862.0,0,0.0,1.0
2000-10-11,5.09,5.09,5.09,5.09,0,1018.0,1018.0,1018.0,1018.0,0,0.0,1.0
2000-10-12,5.09,5.09,5.09,5.09,0,1018.0,1018.0,1018.0,1018.0,0,0.0,1.0
2000-10-13,5.09,5.09,5.09,5.09,0,1018.0,1018.0,1018.0,1018.0,0,0.0,1.0
2000-10-16,4.53,4.97,4.53,4.97,3000,906.0,994.0,906.0,994.0,15,0.0,1.0
2000-10-17,4.88,4.88,4.88,4.88,0,976.0,976.0,976.0,976.0,0,0.0,1.0
2000-10-18,4.03,4.03,4.03,4.03,0,806.0,806.0,806.0,806.0,0,0.0,1.0
2000-10-19,4.16,4.16,4.16,4.16,0,832.0,832.0,832.0,832.0,0,0.0,1.0
2000-10-20,4.16,4.16,4.16,4.16,0,832.0,832.0,832.0,832.0,0,0.0,1.0
2000-10-23,4.0,4.06,4.0,4.06,10000,800.0,812.0,800.0,812.0,50,0.0,1.0
2000-10-24,3.91,4.25,3.75,4.25,14000,782.0,850.0,750.0,850.0,70,0.0,1.0
2000-10-25,3.97,3.97,3.91,3.91,3000,794.0,794.0,782.0,782.0,15,0.0,1.0
2000-10-26,3.97,3.97,3.97,3.97,0,794.0,794.0,794.0,794.0,0,0.0,1.0
2000-10-27,3.97,3.97,3.83,3.83,1000,794.0,794.0,766.0,766.0,5,0.0,1.0
2000-10-30,3.97,3.97,3.97,3.97,0,794.0,794.0,794.0,794.0,0,0.0,1.0
2000-10-31,3.97,3.97,3.97,3.97,1000,794.0,794.0,794.0,794.0,5,0.0,1.0
2000-11-01,3.75,3.97,3.75,3.97,3000,750.0,794.0,750.0,794.0,15,0.0,1.0
2000-11-02,3.75,3.75,3.75,3.75,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2000-11-03,3.88,3.88,3.88,3.88,0,776.0,776.0,776.0,776.0,0,0.0,1.0
2000-11-06,3.88,3.88,3.88,3.88,0,776.0,776.0,776.0,776.0,0,0.0,1.0
2000-11-07,3.88,3.88,3.88,3.88,0,776.0,776.0,776.0,776.0,0,0.0,1.0
2000-11-08,4.0,4.0,3.97,3.97,10000,800.0,800.0,794.0,794.0,50,0.0,1.0
2000-11-09,6.0,7.47,4.5,5.0,19000,1200.0,1494.0,900.0,1000.0,95,0.0,1.0
2000-11-10,6.5,7.78,6.0,6.0,54000,1300.0,1556.0,1200.0,1200.0,270,0.0,1.0
2000-11-13,5.75,6.44,5.75,6.44,5000,1150.0,1288.0,1150.0,1288.0,25,0.0,1.0
2000-11-14,6.25,6.25,5.75,5.75,1000,1250.0,1250.0,1150.0,1150.0,5,0.0,1.0
2000-11-15,5.84,6.25,5.84,6.25,0,1168.0,1250.0,1168.0,1250.0,0,0.0,1.0
2000-11-16,5.75,6.0,5.75,6.0,0,1150.0,1200.0,1150.0,1200.0,0,0.0,1.0
2000-11-17,6.38,6.38,5.75,6.0,4000,1276.0,1276.0,1150.0,1200.0,20,0.0,1.0
2000-11-20,7.34,7.53,6.81,7.0,20000,1468.0,1506.0,1362.0,1400.0,100,0.0,1.0
2000-11-21,6.25,8.44,6.25,8.44,57000,1250.0,1688.0,1250.0,1688.0,285,0.0,1.0
2000-11-22,6.75,6.75,6.25,6.75,31000,1350.0,1350.0,1250.0,1350.0,155,0.0,1.0
2000-11-24,6.13,6.41,6.13,6.41,1000,1226.0,1282.0,1226.0,1282.0,5,0.0,1.0
2000-11-27,7.0,7.0,7.0,7.0,0,1400.0,1400.0,1400.0,1400.0,0,0.0,1.0
2000-11-28,6.0,6.5,6.0,6.5,17000,1200.0,1300.0,1200.0,1300.0,85,0.0,1.0
2000-11-29,6.44,6.5,5.09,6.0,2000,1288.0,1300.0,1018.0,1200.0,10,0.0,1.0
2000-11-30,6.0,6.0,4.75,5.5,6000,1200.0,1200.0,950.0,1100.0,30,0.0,1.0
2000-12-01,5.13,5.13,5.13,5.13,0,1026.0,1026.0,1026.0,1026.0,0,0.0,1.0
2000-12-04,5.13,5.13,5.13,5.13,0,1026.0,1026.0,1026.0,1026.0,0,0.0,1.0
2000-12-05,5.88,5.88,5.25,5.25,1000,1176.0,1176.0,1050.0,1050.0,5,0.0,1.0
2000-12-06,5.75,5.75,5.75,5.75,0,1150.0,1150.0,1150.0,1150.0,0,0.0,1.0
2000-12-07,5.5,5.5,5.5,5.5,0,1100.0,1100.0,1100.0,1100.0,0,0.0,1.0
2000-12-08,5.88,5.88,5.25,5.25,1000,1176.0,1176.0,1050.0,1050.0,5,0.0,1.0
2000-12-11,5.38,5.38,5.38,5.38,0,1076.0,1076.0,1076.0,1076.0,0,0.0,1.0
2000-12-12,5.38,5.38,5.38,5.38,0,1076.0,1076.0,1076.0,1076.0,0,0.0,1.0
2000-12-13,5.88,6.0,5.38,5.38,6000,1176.0,1200.0,1076.0,1076.0,30,0.0,1.0
2000-12-14,5.88,5.88,5.88,5.88,0,1176.0,1176.0,1176.0,1176.0,0,0.0,1.0
2000-12-15,5.0,5.0,5.0,5.0,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2000-12-18,5.0,5.0,5.0,5.0,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2000-12-19,5.0,5.0,5.0,5.0,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2000-12-20,5.25,5.75,5.25,5.75,10000,1050.0,1150.0,1050.0,1150.0,50,0.0,1.0
2000-12-21,4.0,5.19,3.8,5.19,13000,800.0,1038.0,760.0,1038.0,65,0.0,1.0
2000-12-22,3.81,3.81,2.5,3.75,3000,762.0,762.0,500.0,750.0,15,0.0,1.0
2000-12-26,3.75,3.75,3.5,3.5,10000,750.0,750.0,700.0,700.0,50,0.0,1.0
2000-12-27,3.75,3.75,3.75,3.75,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2000-12-28,4.09,4.13,3.5,4.13,25000,818.0,826.0,700.0,826.0,125,0.0,1.0
2000-12-29,5.5,5.88,4.09,4.09,10000,1100.0,1176.0,818.0,818.0,50,0.0,1.0
2001-01-02,5.5,5.53,5.5,5.5,4000,1100.0,1106.0,1100.0,1100.0,20,0.0,1.0
2001-01-03,6.0,6.0,5.47,5.5,8000,1200.0,1200.0,1094.0,1100.0,40,0.0,1.0
2001-01-04,6.0,6.0,5.5,6.0,0,1200.0,1200.0,1100.0,1200.0,0,0.0,1.0
2001-01-05,5.13,6.0,5.13,6.0,4000,1026.0,1200.0,1026.0,1200.0,20,0.0,1.0
2001-01-08,5.09,5.09,5.09,5.09,0,1018.0,1018.0,1018.0,1018.0,0,0.0,1.0
2001-01-09,5.09,5.09,5.09,5.09,0,1018.0,1018.0,1018.0,1018.0,0,0.0,1.0
2001-01-10,5.0,5.09,5.0,5.09,0,1000.0,1018.0,1000.0,1018.0,0,0.0,1.0
2001-01-11,5.0,5.0,5.0,5.0,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2001-01-12,5.13,5.13,5.0,5.13,1000,1026.0,1026.0,1000.0,1026.0,5,0.0,1.0
2001-01-16,5.13,5.22,5.0,5.22,1000,1026.0,1044.0,1000.0,1044.0,5,0.0,1.0
2001-01-17,5.19,5.19,5.0,5.13,4000,1038.0,1038.0,1000.0,1026.0,20,0.0,1.0
2001-01-18,5.19,5.19,5.19,5.19,0,1038.0,1038.0,1038.0,1038.0,0,0.0,1.0
2001-01-19,5.0,5.0,5.0,5.0,0,1000.0,1000.0,1000.0,1000.0,0,0.0,1.0
2001-01-22,5.44,5.75,5.25,5.25,2000,1088.0,1150.0,1050.0,1050.0,10,0.0,1.0
2001-01-23,6.19,6.47,5.47,5.47,46000,1238.0,1294.0,1094.0,1094.0,230,0.0,1.0
2001-01-24,5.75,6.5,5.75,6.38,7000,1150.0,1300.0,1150.0,1276.0,35,0.0,1.0
2001-01-25,5.75,5.88,5.75,5.88,1000,1150.0,1176.0,1150.0,1176.0,5,0.0,1.0
2001-01-26,5.53,5.75,5.53,5.75,1000,1106.0,1150.0,1106.0,1150.0,5,0.0,1.0
2001-01-29,5.84,5.84,5.84,5.84,0,1168.0,1168.0,1168.0,1168.0,0,0.0,1.0
2001-01-30,6.5,6.5,5.53,5.97,40000,1300.0,1300.0,1106.0,1194.0,200,0.0,1.0
2001-01-31,6.5,6.5,6.0,6.25,37000,1300.0,1300.0,1200.0,1250.0,185,0.0,1.0
2001-02-01,6.5,6.5,6.5,6.5,6000,1300.0,1300.0,1300.0,1300.0,30,0.0,1.0
2001-02-02,6.47,6.47,6.31,6.44,2000,1294.0,1294.0,1262.0,1288.0,10,0.0,1.0
2001-02-05,6.31,6.39,6.31,6.39,0,1262.0,1278.0,1262.0,1278.0,0,0.0,1.0
2001-02-06,6.38,6.47,6.38,6.47,7000,1276.0,1294.0,1276.0,1294.0,35,0.0,1.0
2001-02-07,6.25,6.25,6.25,6.25,1000,1250.0,1250.0,1250.0,1250.0,5,0.0,1.0
2001-02-08,6.13,6.25,6.0,6.0,10000,1226.0,1250.0,1200.0,1200.0,50,0.0,1.0
2001-02-09,6.13,6.13,6.13,6.13,0,1226.0,1226.0,1226.0,1226.0,0,0.0,1.0
2001-02-12,6.13,6.13,6.13,6.13,0,1226.0,1226.0,1226.0,1226.0,0,0.0,1.0
2001-02-13,6.13,6.13,6.13,6.13,0,1226.0,1226.0,1226.0,1226.0,0,0.0,1.0
2001-02-14,6.13,6.13,6.13,6.13,0,1226.0,1226.0,1226.0,1226.0,0,0.0,1.0
2001-02-15,6.0,6.25,6.0,6.25,0,1200.0,1250.0,1200.0,1250.0,0,0.0,1.0
2001-02-16,6.0,6.0,6.0,6.0,1000,1200.0,1200.0,1200.0,1200.0,5,0.0,1.0
2001-02-20,6.25,6.25,6.13,6.13,7000,1250.0,1250.0,1226.0,1226.0,35,0.0,1.0
2001-02-21,6.06,6.06,6.06,6.06,0,1212.0,1212.0,1212.0,1212.0,0,0.0,1.0
2001-02-22,6.25,6.25,6.06,6.06,11000,1250.0,1250.0,1212.0,1212.0,55,0.0,1.0
2001-02-23,6.19,6.19,6.06,6.06,2000,1238.0,1238.0,1212.0,1212.0,10,0.0,1.0
2001-02-26,6.5,6.5,6.25,6.25,8000,1300.0,1300.0,1250.0,1250.0,40,0.0,1.0
2001-02-27,6.69,6.69,6.44,6.5,17000,1338.0,1338.0,1288.0,1300.0,85,0.0,1.0
2001-02-28,6.5,6.56,6.5,6.56,1000,1300.0,1312.0,1300.0,1312.0,5,0.0,1.0
2001-03-01,6.03,6.25,6.0,6.25,1000,1206.0,1250.0,1200.0,1250.0,5,0.0,1.0
2001-03-02,6.0,6.0,6.0,6.0,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2001-03-05,6.13,6.16,6.0,6.03,4000,1226.0,1232.0,1200.0,1206.0,20,0.0,1.0
2001-03-06,6.03,6.03,6.03,6.03,1000,1206.0,1206.0,1206.0,1206.0,5,0.0,1.0
2001-03-07,5.25,6.03,5.25,6.03,8000,1050.0,1206.0,1050.0,1206.0,40,0.0,1.0
2001-03-08,6.0,6.25,5.25,5.25,14000,1200.0,1250.0,1050.0,1050.0,70,0.0,1.0
2001-03-09,5.88,6.0,5.63,6.0,5000,1176.0,1200.0,1126.0,1200.0,25,0.0,1.0
2001-03-12,6.0,6.0,6.0,6.0,18000,1200.0,1200.0,1200.0,1200.0,90,0.0,1.0
2001-03-13,5.88,5.88,5.88,5.88,2000,1176.0,1176.0,1176.0,1176.0,10,0.0,1.0
2001-03-14,5.69,5.75,5.69,5.75,1000,1138.0,1150.0,1138.0,1150.0,5,0.0,1.0
2001-03-15,6.19,6.25,6.0,6.06,49000,1238.0,1250.0,1200.0,1212.0,245,0.0,1.0
2001-03-16,6.19,6.25,6.16,6.19,101000,1238.0,1250.0,1232.0,1238.0,505,0.0,1.0
2001-03-19,6.22,6.25,6.13,6.22,57000,1244.0,1250.0,1226.0,1244.0,285,0.0,1.0
2001-03-20,6.25,6.25,6.19,6.19,43000,1250.0,1250.0,1238.0,1238.0,215,0.0,1.0
2001-03-21,6.81,7.0,6.31,6.31,55000,1362.0,1400.0,1262.0,1262.0,275,0.0,1.0
2001-03-22,7.19,7.5,6.88,6.88,70000,1438.0,1500.0,1376.0,1376.0,350,0.0,1.0
2001-03-23,7.63,7.88,7.44,7.63,44000,1526.0,1576.0,1488.0,1526.0,220,0.0,1.0
2001-03-26,7.75,7.81,7.63,7.63,13000,1550.0,1562.0,1526.0,1526.0,65,0.0,1.0
2001-03-27,7.97,8.13,7.69,7.69,57000,1594.0,1626.0,1538.0,1538.0,285,0.0,1.0
2001-03-28,7.86,8.0,7.84,7.97,162000,1572.0,1600.0,1568.0,1594.0,810,0.0,1.0
2001-03-29,7.75,7.88,7.69,7.88,27000,1550.0,1576.0,1538.0,1576.0,135,0.0,1.0
2001-03-30,7.72,7.81,7.5,7.81,4000,1544.0,1562.0,1500.0,1562.0,20,0.0,1.0
2001-04-02,7.5,7.69,7.5,7.69,2000,1500.0,1538.0,1500.0,1538.0,10,0.0,1.0
2001-04-03,6.5,7.44,6.38,7.44,5000,1300.0,1488.0,1276.0,1488.0,25,0.0,1.0
2001-04-04,6.63,6.94,6.5,6.78,2000,1326.0,1388.0,1300.0,1356.0,10,0.0,1.0
2001-04-05,7.0,7.0,6.88,6.88,1000,1400.0,1400.0,1376.0,1376.0,5,0.0,1.0
2001-04-06,7.06,7.38,6.88,7.0,39000,1412.0,1476.0,1376.0,1400.0,195,0.0,1.0
2001-04-09,7.0,7.16,7.0,7.07,5000,1400.0,1432.0,1400.0,1414.0,25,0.0,1.0
2001-04-10,7.45,7.5,7.01,7.01,16000,1490.0,1500.0,1402.0,1402.0,80,0.0,1.0
2001-04-11,7.11,7.45,6.6,7.45,25000,1422.0,1490.0,1320.0,1490.0,125,0.0,1.0
2001-04-12,7.1,7.28,7.1,7.11,3000,1420.0,1456.0,1420.0,1422.0,15,0.0,1.0
2001-04-16,7.0,7.1,7.0,7.1,3000,1400.0,1420.0,1400.0,1420.0,15,0.0,1.0
2001-04-17,7.1,7.1,7.0,7.0,2000,1420.0,1420.0,1400.0,1400.0,10,0.0,1.0
2001-04-18,7.55,7.6,7.2,7.2,50000,1510.0,1520.0,1440.0,1440.0,250,0.0,1.0
2001-04-19,8.45,8.6,7.99,8.0,90000,1690.0,1720.0,1598.0,1600.0,450,0.0,1.0
2001-04-20,9.23,9.25,8.37,8.37,73000,1846.0,1850.0,1674.0,1674.0,365,0.0,1.0
2001-04-23,9.0,9.38,8.95,9.2,34000,1800.0,1876.0,1790.0,1840.0,170,0.0,1.0
2001-04-24,8.5,8.95,8.41,8.95,31000,1700.0,1790.0,1682.0,1790.0,155,0.0,1.0
2001-04-25,8.7,8.95,8.65,8.9,15000,1740.0,1790.0,1730.0,1780.0,75,0.0,1.0
2001-04-26,8.75,8.95,8.75,8.95,1000,1750.0,1790.0,1750.0,1790.0,5,0.0,1.0
2001-04-27,8.8,8.8,8.75,8.75,2000,1760.0,1760.0,1750.0,1750.0,10,0.0,1.0
2001-04-30,8.74,8.9,8.51,8.7,30000,1748.0,1780.0,1702.0,1740.0,150,0.0,1.0
2001-05-01,8.66,9.29,8.5,9.29,53000,1732.0,1858.0,1700.0,1858.0,265,0.0,1.0
2001-05-02,8.89,8.97,8.71,8.8,42000,1778.0,1794.0,1742.0,1760.0,210,0.0,1.0
2001-05-03,8.8,8.9,8.8,8.85,29000,1760.0,1780.0,1760.0,1770.0,145,0.0,1.0
2001-05-04,8.75,8.85,8.65,8.85,16000,1750.0,1770.0,1730.0,1770.0,80,0.0,1.0
2001-05-07,8.49,8.9,8.25,8.85,26000,1698.0,1780.0,1650.0,1770.0,130,0.0,1.0
2001-05-08,8.4,8.55,8.4,8.52,15000,1680.0,1710.0,1680.0,1704.0,75,0.0,1.0
2001-05-09,7.95,8.35,7.95,8.35,5000,1590.0,1670.0,1590.0,1670.0,25,0.0,1.0
2001-05-10,7.75,8.02,7.6,8.02,15000,1550.0,1604.0,1520.0,1604.0,75,0.0,1.0
2001-05-11,7.56,8.0,7.56,7.65,6000,1512.0,1600.0,1512.0,1530.0,30,0.0,1.0
2001-05-14,7.5,7.7,7.35,7.7,6000,1500.0,1540.0,1470.0,1540.0,30,0.0,1.0
2001-05-15,8.15,8.15,7.8,7.8,3000,1630.0,1630.0,1560.0,1560.0,15,0.0,1.0
2001-05-16,7.9,8.1,7.75,8.1,3000,1580.0,1620.0,1550.0,1620.0,15,0.0,1.0
2001-05-17,8.25,8.25,8.2,8.2,25000,1650.0,1650.0,1640.0,1640.0,125,0.0,1.0
2001-05-18,8.25,8.25,8.1,8.1,14000,1650.0,1650.0,1620.0,1620.0,70,0.0,1.0
2001-05-21,8.25,8.5,8.25,8.35,15000,1650.0,1700.0,1650.0,1670.0,75,0.0,1.0
2001-05-22,8.66,8.75,8.5,8.55,42000,1732.0,1750.0,1700.0,1710.0,210,0.0,1.0
2001-05-23,8.75,9.04,8.7,9.04,21000,1750.0,1808.0,1740.0,1808.0,105,0.0,1.0
2001-05-24,8.8,9.05,8.7,8.7,29000,1760.0,1810.0,1740.0,1740.0,145,0.0,1.0
2001-05-25,8.75,9.15,8.75,8.95,72000,1750.0,1830.0,1750.0,1790.0,360,0.0,1.0
2001-05-29,8.39,8.75,8.38,8.75,29000,1678.0,1750.0,1676.0,1750.0,145,0.0,1.0
2001-05-30,8.6,8.6,8.4,8.4,0,1720.0,1720.0,1680.0,1680.0,0,0.0,1.0
2001-05-31,8.4,8.5,8.3,8.4,17000,1680.0,1700.0,1660.0,1680.0,85,0.0,1.0
2001-06-01,8.65,8.65,8.63,8.63,0,1730.0,1730.0,1726.0,1726.0,0,0.0,1.0
2001-06-04,8.65,8.75,8.65,8.75,1000,1730.0,1750.0,1730.0,1750.0,5,0.0,1.0
2001-06-05,9.05,10.31,8.95,9.0,198000,1810.0,2062.0,1790.0,1800.0,990,0.0,1.0
2001-06-06,9.21,9.75,9.0,9.75,83000,1842.0,1950.0,1800.0,1950.0,415,0.0,1.0
2001-06-07,9.25,9.82,9.15,9.27,49000,1850.0,1964.0,1830.0,1854.0,245,0.0,1.0
2001-06-08,10.0,10.12,9.37,9.37,86000,2000.0,2024.0,1874.0,1874.0,430,0.0,1.0
2001-06-11,10.03,10.15,9.95,10.04,78000,2006.0,2030.0,1990.0,2008.0,390,0.0,1.0
2001-06-12,10.42,10.48,10.06,10.06,15000,2084.0,2096.0,2012.0,2012.0,75,0.0,1.0
2001-06-13,9.99,10.36,9.55,10.35,16000,1998.0,2072.0,1910.0,2070.0,80,0.0,1.0
2001-06-14,10.3,10.45,10.2,10.3,18000,2060.0,2090.0,2040.0,2060.0,90,0.0,1.0
2001-06-15,10.46,10.46,10.25,10.34,11000,2092.0,2092.0,2050.0,2068.0,55,0.0,1.0
2001-06-18,10.3,10.46,10.28,10.46,16000,2060.0,2092.0,2056.0,2092.0,80,0.0,1.0
2001-06-19,10.05,10.47,10.0,10.4,18000,2010.0,2094.0,2000.0,2080.0,90,0.0,1.0
2001-06-20,9.95,10.01,9.85,10.01,42000,1990.0,2002.0,1970.0,2002.0,210,0.0,1.0
2001-06-21,9.9,9.93,9.88,9.9,14000,1980.0,1986.0,1976.0,1980.0,70,0.0,1.0
2001-06-22,9.95,10.3,9.81,9.85,76000,1990.0,2060.0,1962.0,1970.0,380,0.0,1.0
2001-06-25,9.9,10.0,9.9,9.95,17000,1980.0,2000.0,1980.0,1990.0,85,0.0,1.0
2001-06-26,9.6,9.9,9.6,9.9,6000,1920.0,1980.0,1920.0,1980.0,30,0.0,1.0
2001-06-27,9.76,9.85,9.56,9.56,2000,1952.0,1970.0,1912.0,1912.0,10,0.0,1.0
2001-06-28,10.0,10.01,9.85,10.0,42000,2000.0,2002.0,1970.0,2000.0,210,0.0,1.0
2001-06-29,10.02,10.25,10.0,10.0,17000,2004.0,2050.0,2000.0,2000.0,85,0.0,1.0
2001-07-02,10.0,10.26,9.95,10.25,44000,2000.0,2052.0,1990.0,2050.0,220,0.0,1.0
2001-07-03,9.98,10.0,9.92,9.95,46000,1996.0,2000.0,1984.0,1990.0,230,0.0,1.0
2001-07-05,10.3,10.5,10.0,10.5,81000,2060.0,2100.0,2000.0,2100.0,405,0.0,1.0
2001-07-06,10.21,10.3,10.2,10.3,48000,2042.0,2060.0,2040.0,2060.0,240,0.0,1.0
2001-07-09,10.25,10.64,10.25,10.3,37000,2050.0,2128.0,2050.0,2060.0,185,0.0,1.0
2001-07-10,10.76,11.01,10.25,10.25,124000,2152.0,2202.0,2050.0,2050.0,620,0.0,1.0
2001-07-11,11.85,11.95,11.18,11.27,20000,2370.0,2390.0,2236.0,2254.0,100,0.0,1.0
2001-07-12,11.6,11.99,11.44,11.95,44000,2320.0,2398.0,2288.0,2390.0,220,0.0,1.0
2001-07-13,11.5,11.5,10.95,11.49,19000,2300.0,2300.0,2190.0,2298.0,95,0.0,1.0
2001-07-16,11.54,11.54,11.22,11.45,22000,2308.0,2308.0,2244.0,2290.0,110,0.0,1.0
2001-07-17,12.67,12.9,11.69,11.69,26000,2534.0,2580.0,2338.0,2338.0,130,0.0,1.0
2001-07-18,11.7,13.1,11.66,13.08,40000,2340.0,2620.0,2332.0,2616.0,200,0.0,1.0
2001-07-19,12.0,12.35,11.7,11.7,12000,2400.0,2470.0,2340.0,2340.0,60,0.0,1.0
2001-07-20,12.0,12.25,11.81,12.1,164000,2400.0,2450.0,2362.0,2420.0,820,0.0,1.0
2001-07-23,13.01,13.21,12.2,12.74,155000,2602.0,2642.0,2440.0,2548.0,775,0.0,1.0
2001-07-24,13.02,13.03,12.95,13.0,63000,2604.0,2606.0,2590.0,2600.0,315,0.0,1.0
2001-07-25,13.0,13.15,12.95,13.05,67000,2600.0,2630.0,2590.0,2610.0,335,0.0,1.0
2001-07-26,12.85,13.0,12.51,13.0,36000,2570.0,2600.0,2502.0,2600.0,180,0.0,1.0
2001-07-27,12.88,12.95,12.77,12.9,30000,2576.0,2590.0,2554.0,2580.0,150,0.0,1.0
2001-07-30,16.16,16.16,13.17,13.2,255000,3232.0,3232.0,2634.0,2640.0,1275,0.0,1.0
2001-07-31,18.8,19.7,15.51,15.51,477000,3760.0,3940.0,3102.0,3102.0,2385,0.0,1.0
2001-08-01,18.0,18.8,17.0,18.79,203000,3600.0,3760.0,3400.0,3758.0,1015,0.0,1.0
2001-08-02,17.35,18.1,17.0,18.0,186000,3470.0,3620.0,3400.0,3600.0,930,0.0,1.0
2001-08-03,17.8,18.64,17.38,17.55,176000,3560.0,3728.0,3476.0,3510.0,880,0.0,1.0
2001-08-06,18.35,18.48,17.95,17.95,39000,3670.0,3696.0,3590.0,3590.0,195,0.0,1.0
2001-08-07,21.14,21.2,18.49,18.5,257000,4228.0,4240.0,3698.0,3700.0,1285,0.0,1.0
2001-08-08,22.5,23.49,20.75,20.75,710000,4500.0,4698.0,4150.0,4150.0,3550,0.0,1.0
2001-08-09,23.45,23.8,21.56,22.12,207000,4690.0,4760.0,4312.0,4424.0,1035,0.0,1.0
2001-08-10,22.31,23.4,22.25,23.12,369000,4462.0,4680.0,4450.0,4624.0,1845,0.0,1.0
2001-08-13,21.0,22.21,20.56,22.09,358000,4200.0,4442.0,4112.0,4418.0,1790,0.0,1.0
2001-08-14,19.0,22.0,18.03,21.39,308000,3800.0,4400.0,3606.0,4278.0,1540,0.0,1.0
2001-08-15,19.32,19.66,18.94,18.95,178000,3864.0,3932.0,3788.0,3790.0,890,0.0,1.0
2001-08-16,19.21,20.45,19.0,20.01,93000,3842.0,4090.0,3800.0,4002.0,465,0.0,1.0
2001-08-17,18.95,19.6,18.75,19.1,143000,3790.0,3920.0,3750.0,3820.0,715,0.0,1.0
2001-08-20,16.7,18.85,16.03,18.6,182000,3340.0,3770.0,3206.0,3720.0,910,0.0,1.0
2001-08-21,17.8,18.37,16.8,17.01,153000,3560.0,3674.0,3360.0,3402.0,765,0.0,1.0
2001-08-22,19.55,20.2,18.2,18.3,200000,3910.0,4040.0,3640.0,3660.0,1000,0.0,1.0
2001-08-23,19.65,20.51,19.0,19.75,159000,3930.0,4102.0,3800.0,3950.0,795,0.0,1.0
2001-08-24,19.35,19.6,19.05,19.39,143000,3870.0,3920.0,3810.0,3878.0,715,0.0,1.0
2001-08-27,18.3,19.6,18.0,19.6,41000,3660.0,3920.0,3600.0,3920.0,205,0.0,1.0
2001-08-28,18.45,19.0,18.19,18.9,39000,3690.0,3800.0,3638.0,3780.0,195,0.0,1.0
2001-08-29,17.55,18.42,17.01,18.42,30000,3510.0,3684.0,3402.0,3684.0,150,0.0,1.0
2001-08-30,17.1,18.09,17.0,17.43,14000,3420.0,3618.0,3400.0,3486.0,70,0.0,1.0
2001-08-31,17.03,17.55,16.78,17.55,22000,3406.0,3510.0,3356.0,3510.0,110,0.0,1.0
2001-09-04,18.05,18.95,17.1,17.19,140000,3610.0,3790.0,3420.0,3438.0,700,0.0,1.0
2001-09-05,18.14,19.0,17.4,18.69,78000,3628.0,3800.0,3480.0,3738.0,390,0.0,1.0
2001-09-06,17.5,17.75,16.99,17.5,26000,3500.0,3550.0,3398.0,3500.0,130,0.0,1.0
2001-09-07,17.7,18.48,17.0,17.54,47000,3540.0,3696.0,3400.0,3508.0,235,0.0,1.0
2001-09-10,18.24,18.4,17.2,17.51,153000,3648.0,3680.0,3440.0,3502.0,765,0.0,1.0
2001-09-17,16.1,18.25,15.5,17.75,66000,3220.0,3650.0,3100.0,3550.0,330,0.0,1.0
2001-09-18,16.21,17.2,15.91,16.39,51000,3242.0,3440.0,3182.0,3278.0,255,0.0,1.0
2001-09-19,15.0,16.5,14.3,16.31,229000,3000.0,3300.0,2860.0,3262.0,1145,0.0,1.0
2001-09-20,15.0,15.52,14.4,14.6,67000,3000.0,3104.0,2880.0,2920.0,335,0.0,1.0
2001-09-21,14.56,14.9,13.1,14.83,130000,2912.0,2980.0,2620.0,2966.0,650,0.0,1.0
2001-09-24,16.2,16.2,14.8,15.11,125000,3240.0,3240.0,2960.0,3022.0,625,0.0,1.0
2001-09-25,15.94,17.55,15.75,16.42,91000,3188.0,3510.0,3150.0,3284.0,455,0.0,1.0
2001-09-26,16.04,16.63,15.9,16.2,16000,3208.0,3326.0,3180.0,3240.0,80,0.0,1.0
2001-09-27,17.4,17.4,15.76,15.95,211000,3480.0,3480.0,3152.0,3190.0,1055,0.0,1.0
2001-09-28,20.51,21.0,17.79,17.94,352000,4102.0,4200.0,3558.0,3588.0,1760,0.0,1.0
2001-10-01,21.3,22.05,19.75,21.11,370000,4260.0,4410.0,3950.0,4222.0,1850,0.0,1.0
2001-10-02,24.78,25.2,21.5,21.68,946000,4956.0,5040.0,4300.0,4336.0,4730,0.0,1.0
2001-10-03,24.64,25.54,23.13,25.54,303000,4928.0,5108.0,4626.0,5108.0,1515,0.0,1.0
2001-10-04,24.24,24.84,23.3,24.34,153000,4848.0,4968.0,4660.0,4868.0,765,0.0,1.0
2001-10-05,21.25,24.24,21.25,23.59,180000,4250.0,4848.0,4250.0,4718.0,900,0.0,1.0
2001-10-08,22.15,22.35,19.31,21.3,332000,4430.0,4470.0,3862.0,4260.0,1660,0.0,1.0
2001-10-09,22.99,24.0,22.2,22.2,234000,4598.0,4800.0,4440.0,4440.0,1170,0.0,1.0
2001-10-10,23.89,23.89,21.3,23.0,109000,4778.0,4778.0,4260.0,4600.0,545,0.0,1.0
2001-10-11,21.09,25.0,20.4,24.47,233000,4218.0,5000.0,4080.0,4894.0,1165,0.0,1.0
2001-10-12,19.17,21.05,18.36,21.04,223000,3834.0,4210.0,3672.0,4208.0,1115,0.0,1.0
2001-10-15,21.4,22.42,18.7,20.01,112000,4280.0,4484.0,3740.0,4002.0,560,0.0,1.0
2001-10-16,20.85,22.0,20.58,22.0,23000,4170.0,4400.0,4116.0,4400.0,115,0.0,1.0
2001-10-17,20.25,21.4,19.5,21.4,30000,4050.0,4280.0,3900.0,4280.0,150,0.0,1.0
2001-10-18,20.08,20.77,19.26,20.77,59000,4016.0,4154.0,3852.0,4154.0,295,0.0,1.0
2001-10-19,20.45,20.87,19.0,20.0,66000,4090.0,4174.0,3800.0,4000.0,330,0.0,1.0
2001-10-22,20.1,21.27,19.76,21.26,117000,4020.0,4254.0,3952.0,4252.0,585,0.0,1.0
2001-10-23,19.09,20.75,18.5,20.75,113000,3818.0,4150.0,3700.0,4150.0,565,0.0,1.0
2001-10-24,20.11,20.35,18.8,18.86,183000,4022.0,4070.0,3760.0,3772.0,915,0.0,1.0
2001-10-25,20.3,20.5,19.3,20.25,80000,4060.0,4100.0,3860.0,4050.0,400,0.0,1.0
2001-10-26,20.5,20.64,19.6,19.82,113000,4100.0,4128.0,3920.0,3964.0,565,0.0,1.0
2001-10-29,24.2,24.25,20.84,21.0,597000,4840.0,4850.0,4168.0,4200.0,2985,0.0,1.0
2001-10-30,26.29,27.48,24.36,24.95,830000,5258.0,5496.0,4872.0,4990.0,4150,0.0,1.0
2001-10-31,23.77,27.2,23.54,26.99,475000,4754.0,5440.0,4708.0,5398.0,2375,0.0,1.0
2001-11-01,25.1,25.5,23.8,24.29,367000,5020.0,5100.0,4760.0,4858.0,1835,0.0,1.0
2001-11-02,24.59,26.48,24.1,25.69,216000,4918.0,5296.0,4820.0,5138.0,1080,0.0,1.0
2001-11-05,26.53,27.13,25.45,26.25,517000,5306.0,5426.0,5090.0,5250.0,2585,0.0,1.0
2001-11-06,27.35,28.84,26.94,27.82,502000,5470.0,5768.0,5388.0,5564.0,2510,0.0,1.0
2001-11-07,26.0,28.15,25.21,28.15,268000,5200.0,5630.0,5042.0,5630.0,1340,0.0,1.0
2001-11-08,24.67,26.5,24.21,26.4,225000,4934.0,5300.0,4842.0,5280.0,1125,0.0,1.0
2001-11-09,24.17,24.8,23.0,24.58,163000,4834.0,4960.0,4600.0,4916.0,815,0.0,1.0
2001-11-12,25.0,26.72,23.01,24.65,240000,5000.0,5344.0,4602.0,4930.0,1200,0.0,1.0
2001-11-13,24.8,26.45,24.49,26.1,120000,4960.0,5290.0,4898.0,5220.0,600,0.0,1.0
2001-11-14,25.15,25.15,24.23,24.3,115000,5030.0,5030.0,4846.0,4860.0,575,0.0,1.0
2001-11-15,24.75,25.22,24.25,25.06,103000,4950.0,5044.0,4850.0,5012.0,515,0.0,1.0
2001-11-16,26.65,26.72,24.29,24.55,129000,5330.0,5344.0,4858.0,4910.0,645,0.0,1.0
2001-11-19,27.97,28.1,26.51,26.85,306000,5594.0,5620.0,5302.0,5370.0,1530,0.0,1.0
2001-11-20,27.3,28.1,26.6,28.04,204000,5460.0,5620.0,5320.0,5608.0,1020,0.0,1.0
2001-11-21,27.15,27.3,26.05,27.3,92000,5430.0,5460.0,5210.0,5460.0,460,0.0,1.0
2001-11-23,27.75,27.75,26.92,27.15,34000,5550.0,5550.0,5384.0,5430.0,170,0.0,1.0
2001-11-26,27.95,28.52,27.6,27.9,281000,5590.0,5704.0,5520.0,5580.0,1405,0.0,1.0
2001-11-27,25.75,28.1,25.3,28.1,209000,5150.0,5620.0,5060.0,5620.0,1045,0.0,1.0
2001-11-28,24.55,25.95,24.46,25.1,169000,4910.0,5190.0,4892.0,5020.0,845,0.0,1.0
2001-11-29,25.15,25.5,24.55,24.56,214000,5030.0,5100.0,4910.0,4912.0,1070,0.0,1.0
2001-11-30,26.08,26.4,25.45,25.45,292000,5216.0,5280.0,5090.0,5090.0,1460,0.0,1.0
2001-12-03,25.49,26.4,25.0,26.4,75000,5098.0,5280.0,5000.0,5280.0,375,0.0,1.0
2001-12-04,24.5,26.26,24.46,25.02,197000,4900.0,5252.0,4892.0,5004.0,985,0.0,1.0
2001-12-05,19.7,25.5,19.69,25.44,877000,3940.0,5100.0,3938.0,5088.0,4385,0.0,1.0
2001-12-06,21.15,21.64,20.23,20.38,427000,4230.0,4328.0,4046.0,4076.0,2135,0.0,1.0
2001-12-07,21.25,22.83,21.0,21.13,214000,4250.0,4566.0,4200.0,4226.0,1070,0.0,1.0
2001-12-10,18.66,21.35,18.27,21.2,464000,3732.0,4270.0,3654.0,4240.0,2320,0.0,1.0
2001-12-11,17.55,19.15,17.23,18.03,345000,3510.0,3830.0,3446.0,3606.0,1725,0.0,1.0
2001-12-12,16.0,17.89,14.81,17.62,761000,3200.0,3578.0,2962.0,3524.0,3805,0.0,1.0
2001-12-13,17.16,17.19,15.14,15.15,259000,3432.0,3438.0,3028.0,3030.0,1295,0.0,1.0
2001-12-14,17.2,17.54,16.65,17.4,157000,3440.0,3508.0,3330.0,3480.0,785,0.0,1.0
2001-12-17,17.25,18.1,17.0,17.16,143000,3450.0,3620.0,3400.0,3432.0,715,0.0,1.0
2001-12-18,15.85,17.63,15.85,17.63,193000,3170.0,3526.0,3170.0,3526.0,965,0.0,1.0
2001-12-19,16.25,16.35,14.92,15.85,347000,3250.0,3270.0,2984.0,3170.0,1735,0.0,1.0
2001-12-20,16.79,17.24,16.2,16.6,177000,3358.0,3448.0,3240.0,3320.0,885,0.0,1.0
2001-12-21,17.25,17.4,16.4,16.78,78000,3450.0,3480.0,3280.0,3356.0,390,0.0,1.0
2001-12-24,18.33,18.33,17.25,17.74,59000,3666.0,3666.0,3450.0,3548.0,295,0.0,1.0
2001-12-26,18.77,18.9,17.91,18.4,102000,3754.0,3780.0,3582.0,3680.0,510,0.0,1.0
2001-12-27,17.89,18.84,17.35,18.74,127000,3578.0,3768.0,3470.0,3748.0,635,0.0,1.0
2001-12-28,18.2,18.2,17.4,17.65,68000,3640.0,3640.0,3480.0,3530.0,340,0.0,1.0
2001-12-31,17.37,18.0,17.25,17.99,107000,3474.0,3600.0,3450.0,3598.0,535,0.0,1.0
2002-01-02,17.1,17.74,17.0,17.74,23000,3420.0,3548.0,3400.0,3548.0,115,0.0,1.0
2002-01-03,17.8,18.07,16.6,16.9,79000,3560.0,3614.0,3320.0,3380.0,395,0.0,1.0
2002-01-04,18.39,18.45,17.85,18.05,94000,3678.0,3690.0,3570.0,3610.0,470,0.0,1.0
2002-01-07,19.49,19.85,18.26,18.35,113000,3898.0,3970.0,3652.0,3670.0,565,0.0,1.0
2002-01-08,20.53,20.53,19.6,19.6,125000,4106.0,4106.0,3920.0,3920.0,625,0.0,1.0
2002-01-09,20.03,20.78,18.71,20.53,343000,4006.0,4156.0,3742.0,4106.0,1715,0.0,1.0
2002-01-10,19.18,19.72,18.85,19.71,41000,3836.0,3944.0,3770.0,3942.0,205,0.0,1.0
2002-01-11,19.0,19.4,18.81,19.03,39000,3800.0,3880.0,3762.0,3806.0,195,0.0,1.0
2002-01-14,19.35,19.78,18.96,19.3,28000,3870.0,3956.0,3792.0,3860.0,140,0.0,1.0
2002-01-15,18.95,19.56,18.95,19.47,31000,3790.0,3912.0,3790.0,3894.0,155,0.0,1.0
2002-01-16,19.05,19.45,18.6,18.96,38000,3810.0,3890.0,3720.0,3792.0,190,0.0,1.0
2002-01-17,18.49,19.47,18.06,19.22,104000,3698.0,3894.0,3612.0,3844.0,520,0.0,1.0
2002-01-18,18.13,18.6,18.05,18.4,50000,3626.0,3720.0,3610.0,3680.0,250,0.0,1.0
2002-01-22,17.65,18.81,17.65,18.15,113000,3530.0,3762.0,3530.0,3630.0,565,0.0,1.0
2002-01-23,21.0,21.15,17.75,17.76,223000,4200.0,4230.0,3550.0,3552.0,1115,0.0,1.0
2002-01-24,20.0,21.0,19.7,20.98,124000,4000.0,4200.0,3940.0,4196.0,620,0.0,1.0
2002-01-25,20.1,20.1,19.27,19.7,61000,4020.0,4020.0,3854.0,3940.0,305,0.0,1.0
2002-01-28,19.79,19.95,19.42,19.74,64000,3958.0,3990.0,3884.0,3948.0,320,0.0,1.0
2002-01-29,18.75,19.88,18.6,19.88,78000,3750.0,3976.0,3720.0,3976.0,390,0.0,1.0
2002-01-30,19.7,19.95,18.71,18.8,153000,3940.0,3990.0,3742.0,3760.0,765,0.0,1.0
2002-01-31,20.3,20.38,19.7,19.7,187000,4060.0,4076.0,3940.0,3940.0,935,0.0,1.0
2002-02-01,20.59,20.59,19.95,20.36,42000,4118.0,4118.0,3990.0,4072.0,210,0.0,1.0
2002-02-04,16.8,20.77,16.58,20.57,237000,3360.0,4154.0,3316.0,4114.0,1185,0.0,1.0
2002-02-05,15.0,17.06,14.82,16.86,172000,3000.0,3412.0,2964.0,3372.0,860,0.0,1.0
2002-02-06,16.16,16.7,15.15,15.16,92000,3232.0,3340.0,3030.0,3032.0,460,0.0,1.0
2002-02-07,16.7,16.8,16.11,16.12,78000,3340.0,3360.0,3222.0,3224.0,390,0.0,1.0
2002-02-08,15.75,16.75,15.4,16.75,122000,3150.0,3350.0,3080.0,3350.0,610,0.0,1.0
2002-02-11,14.12,15.94,13.98,15.49,178000,2824.0,3188.0,2796.0,3098.0,890,0.0,1.0
2002-02-12,12.18,13.89,11.65,13.75,468000,2436.0,2778.0,2330.0,2750.0,2340,0.0,1.0
2002-02-13,12.86,13.5,12.23,12.23,367000,2572.0,2700.0,2446.0,2446.0,1835,0.0,1.0
2002-02-14,12.52,12.77,12.08,12.7,220000,2504.0,2554.0,2416.0,2540.0,1100,0.0,1.0
2002-02-15,13.26,13.5,12.08,12.13,74000,2652.0,2700.0,2416.0,2426.0,370,0.0,1.0
2002-02-19,12.31,13.24,12.25,13.05,50000,2462.0,2648.0,2450.0,2610.0,250,0.0,1.0
2002-02-20,12.95,13.14,12.3,12.3,43000,2590.0,2628.0,2460.0,2460.0,215,0.0,1.0
2002-02-21,13.79,14.0,12.41,12.41,103000,2758.0,2800.0,2482.0,2482.0,515,0.0,1.0
2002-02-22,13.6,13.99,13.32,13.99,31000,2720.0,2798.0,2664.0,2798.0,155,0.0,1.0
2002-02-25,13.51,13.97,13.25,13.49,32000,2702.0,2794.0,2650.0,2698.0,160,0.0,1.0
2002-02-26,13.44,13.75,13.26,13.26,13000,2688.0,2750.0,2652.0,2652.0,65,0.0,1.0
2002-02-27,13.79,14.1,13.44,13.44,25000,2758.0,2820.0,2688.0,2688.0,125,0.0,1.0
2002-02-28,13.25,13.86,13.05,13.26,30000,2650.0,2772.0,2610.0,2652.0,150,0.0,1.0
2002-03-01,14.1,14.1,13.5,13.5,31000,2820.0,2820.0,2700.0,2700.0,155,0.0,1.0
2002-03-04,13.26,14.02,12.85,14.01,34000,2652.0,2804.0,2570.0,2802.0,170,0.0,1.0
2002-03-05,13.4,13.6,13.19,13.19,17000,2680.0,2720.0,2638.0,2638.0,85,0.0,1.0
2002-03-06,15.38,15.4,13.68,13.74,98000,3076.0,3080.0,2736.0,2748.0,490,0.0,1.0
2002-03-07,16.05,16.28,14.97,15.46,91000,3210.0,3256.0,2994.0,3092.0,455,0.0,1.0
2002-03-08,16.05,16.18,15.88,16.18,66000,3210.0,3236.0,3176.0,3236.0,330,0.0,1.0
2002-03-11,16.17,16.2,15.5,15.88,80000,3234.0,3240.0,3100.0,3176.0,400,0.0,1.0
2002-03-12,15.82,16.25,15.65,15.71,45000,3164.0,3250.0,3130.0,3142.0,225,0.0,1.0
2002-03-13,15.75,16.25,15.5,15.72,8000,3150.0,3250.0,3100.0,3144.0,40,0.0,1.0
2002-03-14,16.0,16.1,15.47,15.47,16000,3200.0,3220.0,3094.0,3094.0,80,0.0,1.0
2002-03-15,16.35,17.16,15.8,15.9,59000,3270.0,3432.0,3160.0,3180.0,295,0.0,1.0
2002-03-18,16.42,16.6,16.4,16.6,34000,3284.0,3320.0,3280.0,3320.0,170,0.0,1.0
2002-03-19,16.55,16.76,16.41,16.5,78000,3310.0,3352.0,3282.0,3300.0,390,0.0,1.0
2002-03-20,16.69,16.95,16.5,16.5,45000,3338.0,3390.0,3300.0,3300.0,225,0.0,1.0
2002-03-21,16.91,17.1,16.57,16.57,12000,3382.0,3420.0,3314.0,3314.0,60,0.0,1.0
2002-03-22,17.0,17.2,16.7,17.2,16000,3400.0,3440.0,3340.0,3440.0,80,0.0,1.0
2002-03-25,16.15,17.2,16.15,16.95,21000,3230.0,3440.0,3230.0,3390.0,105,0.0,1.0
2002-03-26,14.96,16.25,14.95,16.24,47000,2992.0,3250.0,2990.0,3248.0,235,0.0,1.0
2002-03-27,13.92,15.0,13.75,14.97,124000,2784.0,3000.0,2750.0,2994.0,620,0.0,1.0
2002-03-28,14.18,14.5,14.0,14.1,132000,2836.0,2900.0,2800.0,2820.0,660,0.0,1.0
2002-04-01,13.67,14.36,13.56,14.3,32000,2734.0,2872.0,2712.0,2860.0,160,0.0,1.0
2002-04-02,11.95,13.6,11.85,13.58,107000,2390.0,2720.0,2370.0,2716.0,535,0.0,1.0
2002-04-03,10.87,12.45,10.75,12.04,132000,2174.0,2490.0,2150.0,2408.0,660,0.0,1.0
2002-04-04,12.0,12.05,10.9,10.96,92000,2400.0,2410.0,2180.0,2192.0,460,0.0,1.0
2002-04-05,12.9,12.9,12.05,12.05,76000,2580.0,2580.0,2410.0,2410.0,380,0.0,1.0
2002-04-08,13.06,13.45,12.55,12.82,85000,2612.0,2690.0,2510.0,2564.0,425,0.0,1.0
2002-04-09,13.0,13.25,12.95,13.06,16000,2600.0,2650.0,2590.0,2612.0,80,0.0,1.0
2002-04-10,12.65,13.5,12.35,13.05,34000,2530.0,2700.0,2470.0,2610.0,170,0.0,1.0
2002-04-11,12.49,12.55,11.9,12.55,70000,2498.0,2510.0,2380.0,2510.0,350,0.0,1.0
2002-04-12,13.0,13.21,12.49,12.49,54000,2600.0,2642.0,2498.0,2498.0,270,0.0,1.0
2002-04-15,12.57,13.0,12.57,13.0,23000,2514.0,2600.0,2514.0,2600.0,115,0.0,1.0
2002-04-16,12.88,13.0,12.57,12.57,39000,2576.0,2600.0,2514.0,2514.0,195,0.0,1.0
2002-04-17,13.0,13.55,13.0,13.5,27000,2600.0,2710.0,2600.0,2700.0,135,0.0,1.0
2002-04-18,12.92,13.1,12.8,12.99,21000,2584.0,2620.0,2560.0,2598.0,105,0.0,1.0
2002-04-19,13.05,13.2,12.85,12.86,15000,2610.0,2640.0,2570.0,2572.0,75,0.0,1.0
2002-04-22,13.0,13.0,12.45,12.85,11000,2600.0,2600.0,2490.0,2570.0,55,0.0,1.0
2002-04-23,13.05,13.15,12.85,13.0,11000,2610.0,2630.0,2570.0,2600.0,55,0.0,1.0
2002-04-24,12.86,13.06,12.8,12.85,16000,2572.0,2612.0,2560.0,2570.0,80,0.0,1.0
2002-04-25,13.0,13.0,12.65,12.85,16000,2600.0,2600.0,2530.0,2570.0,80,0.0,1.0
2002-04-26,12.61,13.24,12.55,12.95,22000,2522.0,2648.0,2510.0,2590.0,110,0.0,1.0
2002-04-29,11.11,12.67,10.9,12.53,60000,2222.0,2534.0,2180.0,2506.0,300,0.0,1.0
2002-04-30,11.0,11.73,11.0,11.36,51000,2200.0,2346.0,2200.0,2272.0,255,0.0,1.0
2002-05-01,10.56,11.25,9.75,11.22,81000,2112.0,2250.0,1950.0,2244.0,405,0.0,1.0
2002-05-02,9.45,10.22,9.43,10.21,44000,1890.0,2044.0,1886.0,2042.0,220,0.0,1.0
2002-05-03,9.0,9.3,8.58,9.28,82000,1800.0,1860.0,1716.0,1856.0,410,0.0,1.0
2002-05-06,9.35,9.4,8.68,8.78,33000,1870.0,1880.0,1736.0,1756.0,165,0.0,1.0
2002-05-07,9.18,9.4,9.13,9.25,18000,1836.0,1880.0,1826.0,1850.0,90,0.0,1.0
2002-05-08,9.53,10.09,9.31,9.31,55000,1906.0,2018.0,1862.0,1862.0,275,0.0,1.0
2002-05-09,9.86,9.98,9.5,9.67,35000,1972.0,1996.0,1900.0,1934.0,175,0.0,1.0
2002-05-10,9.46,9.85,9.35,9.7,24000,1892.0,1970.0,1870.0,1940.0,120,0.0,1.0
2002-05-13,9.94,9.98,9.36,9.41,22000,1988.0,1996.0,1872.0,1882.0,110,0.0,1.0
2002-05-14,9.58,9.95,9.54,9.87,31000,1916.0,1990.0,1908.0,1974.0,155,0.0,1.0
2002-05-15,8.75,9.89,8.72,9.8,47000,1750.0,1978.0,1744.0,1960.0,235,0.0,1.0
2002-05-16,8.81,9.15,8.81,8.99,18000,1762.0,1830.0,1762.0,1798.0,90,0.0,1.0
2002-05-17,8.9,9.1,8.86,9.1,11000,1780.0,1820.0,1772.0,1820.0,55,0.0,1.0
2002-05-20,8.72,9.15,8.68,9.0,93000,1744.0,1830.0,1736.0,1800.0,465,0.0,1.0
2002-05-21,8.56,8.9,8.52,8.74,56000,1712.0,1780.0,1704.0,1748.0,280,0.0,1.0
2002-05-22,8.55,8.7,8.55,8.55,12000,1710.0,1740.0,1710.0,1710.0,60,0.0,1.0
2002-05-23,8.52,8.95,8.4,8.95,58000,1704.0,1790.0,1680.0,1790.0,290,0.0,1.0
2002-05-24,8.14,8.55,7.75,8.5,66000,1628.0,1710.0,1550.0,1700.0,330,0.0,1.0
2002-05-28,7.89,8.25,7.75,8.17,36000,1578.0,1650.0,1550.0,1634.0,180,0.0,1.0
2002-05-29,7.71,7.84,7.6,7.84,23000,1542.0,1568.0,1520.0,1568.0,115,0.0,1.0
2002-05-30,7.8,8.12,7.62,7.8,31000,1560.0,1624.0,1524.0,1560.0,155,0.0,1.0
2002-05-31,7.93,8.09,7.76,7.97,39000,1586.0,1618.0,1552.0,1594.0,195,0.0,1.0
2002-06-03,7.99,8.01,7.8,7.82,10000,1598.0,1602.0,1560.0,1564.0,50,0.0,1.0
2002-06-04,7.7,8.0,7.7,7.93,14000,1540.0,1600.0,1540.0,1586.0,70,0.0,1.0
2002-06-05,7.73,7.95,7.68,7.7,7000,1546.0,1590.0,1536.0,1540.0,35,0.0,1.0
2002-06-06,7.7,7.9,7.62,7.62,10000,1540.0,1580.0,1524.0,1524.0,50,0.0,1.0
2002-06-07,8.49,8.57,7.4,7.68,29000,1698.0,1714.0,1480.0,1536.0,145,0.0,1.0
2002-06-10,8.64,8.83,8.46,8.46,20000,1728.0,1766.0,1692.0,1692.0,100,0.0,1.0
2002-06-11,8.6,8.84,8.1,8.62,19000,1720.0,1768.0,1620.0,1724.0,95,0.0,1.0
2002-06-12,8.01,8.6,8.0,8.6,8000,1602.0,1720.0,1600.0,1720.0,40,0.0,1.0
2002-06-13,7.71,7.98,7.7,7.98,12000,1542.0,1596.0,1540.0,1596.0,60,0.0,1.0
2002-06-14,7.71,8.03,7.7,7.71,13000,1542.0,1606.0,1540.0,1542.0,65,0.0,1.0
2002-06-17,8.15,8.22,7.72,7.72,6000,1630.0,1644.0,1544.0,1544.0,30,0.0,1.0
2002-06-18,8.19,8.2,8.0,8.2,22000,1638.0,1640.0,1600.0,1640.0,110,0.0,1.0
2002-06-19,7.7,8.0,7.7,8.0,1000,1540.0,1600.0,1540.0,1600.0,5,0.0,1.0
2002-06-20,7.8,8.0,7.7,7.86,3000,1560.0,1600.0,1540.0,1572.0,15,0.0,1.0
2002-06-21,7.7,7.82,7.7,7.8,7000,1540.0,1564.0,1540.0,1560.0,35,0.0,1.0
2002-06-24,7.72,7.87,7.7,7.71,9000,1544.0,1574.0,1540.0,1542.0,45,0.0,1.0
2002-06-25,7.67,7.9,7.67,7.9,3000,1534.0,1580.0,1534.0,1580.0,15,0.0,1.0
2002-06-26,7.3,7.62,7.3,7.5,12000,1460.0,1524.0,1460.0,1500.0,60,0.0,1.0
2002-06-27,7.77,8.1,7.25,7.25,15000,1554.0,1620.0,1450.0,1450.0,75,0.0,1.0
2002-06-28,8.2,8.25,8.05,8.1,18000,1640.0,1650.0,1610.0,1620.0,90,0.0,1.0
2002-07-01,8.55,8.55,8.2,8.2,18000,1710.0,1710.0,1640.0,1640.0,90,0.0,1.0
2002-07-02,5.75,8.4,5.75,8.4,132000,1150.0,1680.0,1150.0,1680.0,660,0.0,1.0
2002-07-03,5.92,6.27,5.75,5.89,32000,1184.0,1254.0,1150.0,1178.0,160,0.0,1.0
2002-07-05,5.88,6.15,5.88,5.95,14000,1176.0,1230.0,1176.0,1190.0,70,0.0,1.0
2002-07-08,5.88,6.12,5.85,6.03,23000,1176.0,1224.0,1170.0,1206.0,115,0.0,1.0
2002-07-09,5.8,6.0,5.68,5.84,16000,1160.0,1200.0,1136.0,1168.0,80,0.0,1.0
2002-07-10,5.8,5.87,5.5,5.73,26000,1160.0,1174.0,1100.0,1146.0,130,0.0,1.0
2002-07-11,5.5,5.85,5.42,5.85,30000,1100.0,1170.0,1084.0,1170.0,150,0.0,1.0
2002-07-12,4.36,5.4,4.36,5.3,120000,872.0,1080.0,872.0,1060.0,600,0.0,1.0
2002-07-15,3.52,4.6,3.52,4.5,133000,704.0,920.0,704.0,900.0,665,0.0,1.0
2002-07-16,3.44,3.87,3.44,3.55,78000,688.0,774.0,688.0,710.0,390,0.0,1.0
2002-07-17,3.3,3.79,3.26,3.55,110000,660.0,758.0,652.0,710.0,550,0.0,1.0
2002-07-18,3.46,3.88,3.28,3.4,35000,692.0,776.0,656.0,680.0,175,0.0,1.0
2002-07-19,3.39,3.57,3.29,3.41,35000,678.0,714.0,658.0,682.0,175,0.0,1.0
2002-07-22,3.28,3.4,3.15,3.4,29000,656.0,680.0,630.0,680.0,145,0.0,1.0
2002-07-23,3.25,3.4,3.11,3.35,31000,650.0,680.0,622.0,670.0,155,0.0,1.0
2002-07-24,3.3,3.3,3.11,3.25,66000,660.0,660.0,622.0,650.0,330,0.0,1.0
2002-07-25,3.03,3.34,3.03,3.3,12000,606.0,668.0,606.0,660.0,60,0.0,1.0
2002-07-26,2.87,3.34,2.87,3.1,100000,574.0,668.0,574.0,620.0,500,0.0,1.0
2002-07-29,2.76,3.05,2.75,3.0,107000,552.0,610.0,550.0,600.0,535,0.0,1.0
2002-07-30,2.93,3.15,2.79,2.89,261000,586.0,630.0,558.0,578.0,1305,0.0,1.0
2002-07-31,2.91,3.0,2.85,3.0,93000,582.0,600.0,570.0,600.0,465,0.0,1.0
2002-08-01,3.05,3.25,2.71,2.98,47000,610.0,650.0,542.0,596.0,235,0.0,1.0
2002-08-02,3.19,3.25,3.0,3.18,10000,638.0,650.0,600.0,636.0,50,0.0,1.0
2002-08-05,3.0,3.24,3.0,3.2,23000,600.0,648.0,600.0,640.0,115,0.0,1.0
2002-08-06,3.1,3.19,3.0,3.19,11000,620.0,638.0,600.0,638.0,55,0.0,1.0
2002-08-07,3.0,3.1,3.0,3.1,1000,600.0,620.0,600.0,620.0,5,0.0,1.0
2002-08-08,2.95,3.25,2.95,3.14,4000,590.0,650.0,590.0,628.0,20,0.0,1.0
2002-08-09,2.8,3.04,2.78,2.78,3000,560.0,608.0,556.0,556.0,15,0.0,1.0
2002-08-12,2.78,2.93,2.75,2.78,15000,556.0,586.0,550.0,556.0,75,0.0,1.0
2002-08-13,3.0,3.0,2.8,3.0,8000,600.0,600.0,560.0,600.0,40,0.0,1.0
2002-08-14,3.25,3.25,2.97,3.04,18000,650.0,650.0,594.0,608.0,90,0.0,1.0
2002-08-15,3.33,3.33,3.22,3.3,45000,666.0,666.0,644.0,660.0,225,0.0,1.0
2002-08-16,3.77,3.77,3.32,3.32,60000,754.0,754.0,664.0,664.0,300,0.0,1.0
2002-08-19,5.51,5.7,3.9,3.95,100000,1102.0,1140.0,780.0,790.0,500,0.0,1.0
2002-08-20,5.49,5.5,5.15,5.3,29000,1098.0,1100.0,1030.0,1060.0,145,0.0,1.0
2002-08-21,5.75,5.95,5.11,5.45,29000,1150.0,1190.0,1022.0,1090.0,145,0.0,1.0
2002-08-22,6.0,6.06,5.51,5.77,30000,1200.0,1212.0,1102.0,1154.0,150,0.0,1.0
2002-08-23,5.86,6.25,5.77,5.95,16000,1172.0,1250.0,1154.0,1190.0,80,0.0,1.0
2002-08-26,6.24,6.52,6.01,6.2,22000,1248.0,1304.0,1202.0,1240.0,110,0.0,1.0
2002-08-27,5.45,6.4,5.4,6.4,45000,1090.0,1280.0,1080.0,1280.0,225,0.0,1.0
2002-08-28,5.45,5.75,4.9,5.0,32000,1090.0,1150.0,980.0,1000.0,160,0.0,1.0
2002-08-29,5.5,5.51,5.25,5.28,19000,1100.0,1102.0,1050.0,1056.0,95,0.0,1.0
2002-08-30,5.55,5.55,5.35,5.35,2000,1110.0,1110.0,1070.0,1070.0,10,0.0,1.0
2002-09-03,5.11,5.45,5.06,5.45,10000,1022.0,1090.0,1012.0,1090.0,50,0.0,1.0
2002-09-04,4.99,5.15,4.91,5.15,11000,998.0,1030.0,982.0,1030.0,55,0.0,1.0
2002-09-05,4.85,5.05,4.49,5.05,10000,970.0,1010.0,898.0,1010.0,50,0.0,1.0
2002-09-06,4.6,4.9,4.45,4.7,41000,920.0,980.0,890.0,940.0,205,0.0,1.0
2002-09-09,4.65,4.65,4.44,4.57,12000,930.0,930.0,888.0,914.0,60,0.0,1.0
2002-09-10,4.59,4.59,4.51,4.51,2000,918.0,918.0,902.0,902.0,10,0.0,1.0
2002-09-11,4.45,4.59,4.44,4.5,1000,890.0,918.0,888.0,900.0,5,0.0,1.0
2002-09-12,4.1,4.36,4.1,4.36,9000,820.0,872.0,820.0,872.0,45,0.0,1.0
2002-09-13,4.17,4.61,4.1,4.11,7000,834.0,922.0,820.0,822.0,35,0.0,1.0
2002-09-16,4.08,4.4,3.91,4.4,6000,816.0,880.0,782.0,880.0,30,0.0,1.0
2002-09-17,4.09,4.36,3.91,4.08,9000,818.0,872.0,782.0,816.0,45,0.0,1.0
2002-09-18,4.0,4.0,3.9,3.95,3000,800.0,800.0,780.0,790.0,15,0.0,1.0
2002-09-19,3.93,4.06,3.93,4.01,5000,786.0,812.0,786.0,802.0,25,0.0,1.0
2002-09-20,3.77,4.01,3.77,3.91,23000,754.0,802.0,754.0,782.0,115,0.0,1.0
2002-09-23,3.62,3.82,3.08,3.81,19000,724.0,764.0,616.0,762.0,95,0.0,1.0
2002-09-24,3.61,4.2,3.56,3.63,29000,722.0,840.0,712.0,726.0,145,0.0,1.0
2002-09-25,3.9,3.92,3.75,3.8,6000,780.0,784.0,750.0,760.0,30,0.0,1.0
2002-09-26,4.0,4.07,3.92,3.92,9000,800.0,814.0,784.0,784.0,45,0.0,1.0
2002-09-27,3.96,4.07,3.9,4.0,9000,792.0,814.0,780.0,800.0,45,0.0,1.0
2002-09-30,3.98,3.98,3.95,3.95,1000,796.0,796.0,790.0,790.0,5,0.0,1.0
2002-10-01,3.95,3.99,3.92,3.92,5000,790.0,798.0,784.0,784.0,25,0.0,1.0
2002-10-02,3.49,3.95,3.49,3.92,28000,698.0,790.0,698.0,784.0,140,0.0,1.0
2002-10-03,3.4,3.4,2.75,3.3,81000,680.0,680.0,550.0,660.0,405,0.0,1.0
2002-10-04,3.34,3.4,3.1,3.25,17000,668.0,680.0,620.0,650.0,85,0.0,1.0
2002-10-07,3.1,3.34,3.1,3.34,2000,620.0,668.0,620.0,668.0,10,0.0,1.0
2002-10-08,3.05,3.08,3.05,3.05,4000,610.0,616.0,610.0,610.0,20,0.0,1.0
2002-10-09,3.08,3.24,3.07,3.24,12000,616.0,648.0,614.0,648.0,60,0.0,1.0
2002-10-10,3.17,3.25,3.08,3.08,5000,634.0,650.0,616.0,616.0,25,0.0,1.0
2002-10-11,3.36,3.43,3.05,3.05,4000,672.0,686.0,610.0,610.0,20,0.0,1.0
2002-10-14,3.2,3.35,3.2,3.35,0,640.0,670.0,640.0,670.0,0,0.0,1.0
2002-10-15,3.0,3.45,2.9,3.17,14000,600.0,690.0,580.0,634.0,70,0.0,1.0
2002-10-16,3.15,3.3,3.09,3.09,3000,630.0,660.0,618.0,618.0,15,0.0,1.0
2002-10-17,3.24,3.42,3.21,3.42,3000,648.0,684.0,642.0,684.0,15,0.0,1.0
2002-10-18,3.38,3.4,3.28,3.28,5000,676.0,680.0,656.0,656.0,25,0.0,1.0
2002-10-21,3.45,3.45,3.36,3.36,1000,690.0,690.0,672.0,672.0,5,0.0,1.0
2002-10-22,3.84,3.84,3.41,3.5,17000,768.0,768.0,682.0,700.0,85,0.0,1.0
2002-10-23,3.65,3.69,3.35,3.6,10000,730.0,738.0,670.0,720.0,50,0.0,1.0
2002-10-24,3.6,3.64,3.6,3.6,3000,720.0,728.0,720.0,720.0,15,0.0,1.0
2002-10-25,3.55,3.63,3.55,3.57,10000,710.0,726.0,710.0,714.0,50,0.0,1.0
2002-10-28,3.38,3.85,3.2,3.72,18000,676.0,770.0,640.0,744.0,90,0.0,1.0
2002-10-29,3.17,3.36,3.17,3.35,13000,634.0,672.0,634.0,670.0,65,0.0,1.0
2002-10-30,3.25,3.42,3.16,3.24,13000,650.0,684.0,632.0,648.0,65,0.0,1.0
2002-10-31,3.1,3.29,3.1,3.15,12000,620.0,658.0,620.0,630.0,60,0.0,1.0
2002-11-01,3.15,3.15,2.86,2.95,18000,630.0,630.0,572.0,590.0,90,0.0,1.0
2002-11-04,3.2,3.2,3.05,3.05,29000,640.0,640.0,610.0,610.0,145,0.0,1.0
2002-11-05,3.15,3.3,3.1,3.2,8000,630.0,660.0,620.0,640.0,40,0.0,1.0
2002-11-06,3.08,3.16,3.0,3.0,17000,616.0,632.0,600.0,600.0,85,0.0,1.0
2002-11-07,3.09,3.24,3.09,3.24,17000,618.0,648.0,618.0,648.0,85,0.0,1.0
2002-11-08,2.99,3.12,2.82,3.11,14000,598.0,624.0,564.0,622.0,70,0.0,1.0
2002-11-11,2.89,2.9,2.87,2.87,4000,578.0,580.0,574.0,574.0,20,0.0,1.0
2002-11-12,2.89,2.89,2.89,2.89,0,578.0,578.0,578.0,578.0,0,0.0,1.0
2002-11-13,2.95,3.04,2.9,3.04,11000,590.0,608.0,580.0,608.0,55,0.0,1.0
2002-11-14,2.89,2.91,2.86,2.91,5000,578.0,582.0,572.0,582.0,25,0.0,1.0
2002-11-15,3.03,3.05,2.95,3.03,16000,606.0,610.0,590.0,606.0,80,0.0,1.0
2002-11-18,2.94,3.02,2.81,3.01,9000,588.0,604.0,562.0,602.0,45,0.0,1.0
2002-11-19,2.96,3.14,2.91,2.91,42000,592.0,628.0,582.0,582.0,210,0.0,1.0
2002-11-20,2.9,3.08,2.15,2.81,27000,580.0,616.0,430.0,562.0,135,0.0,1.0
2002-11-21,2.91,2.99,2.82,2.83,4000,582.0,598.0,564.0,566.0,20,0.0,1.0
2002-11-22,2.92,2.99,2.67,2.82,13000,584.0,598.0,534.0,564.0,65,0.0,1.0
2002-11-25,2.89,2.92,2.75,2.86,9000,578.0,584.0,550.0,572.0,45,0.0,1.0
2002-11-26,3.0,3.0,2.5,2.5,21000,600.0,600.0,500.0,500.0,105,0.0,1.0
2002-11-27,3.59,3.6,2.91,2.91,22000,718.0,720.0,582.0,582.0,110,0.0,1.0
2002-11-29,3.48,3.5,3.34,3.49,15000,696.0,700.0,668.0,698.0,75,0.0,1.0
2002-12-02,3.0,3.31,3.0,3.31,46000,600.0,662.0,600.0,662.0,230,0.0,1.0
2002-12-03,3.03,3.19,3.03,3.19,6000,606.0,638.0,606.0,638.0,30,0.0,1.0
2002-12-04,4.57,5.5,3.11,3.11,728000,914.0,1100.0,622.0,622.0,3640,0.0,1.0
2002-12-05,5.8,6.5,5.1,5.85,1415000,1160.0,1300.0,1020.0,1170.0,7075,0.0,1.0
2002-12-06,5.05,5.72,4.95,5.4,461000,1010.0,1144.0,990.0,1080.0,2305,0.0,1.0
2002-12-09,5.42,5.69,4.8,5.12,404000,1084.0,1138.0,960.0,1024.0,2020,0.0,1.0
2002-12-10,5.39,5.75,5.2,5.75,163000,1078.0,1150.0,1040.0,1150.0,815,0.0,1.0
2002-12-11,4.27,5.3,4.15,5.25,515000,854.0,1060.0,830.0,1050.0,2575,0.0,1.0
2002-12-12,4.25,4.73,4.2,4.3,150000,850.0,946.0,840.0,860.0,750,0.0,1.0
2002-12-13,4.27,4.5,4.16,4.17,64000,854.0,900.0,832.0,834.0,320,0.0,1.0
2002-12-16,4.1,4.65,4.01,4.6,172000,820.0,930.0,802.0,920.0,860,0.0,1.0
2002-12-17,4.0,4.23,3.9,4.01,96000,800.0,846.0,780.0,802.0,480,0.0,1.0
2002-12-18,4.15,4.19,3.98,4.01,76000,830.0,838.0,796.0,802.0,380,0.0,1.0
2002-12-19,4.0,4.24,3.9,4.24,57000,800.0,848.0,780.0,848.0,285,0.0,1.0
2002-12-20,4.0,4.15,3.96,4.1,41000,800.0,830.0,792.0,820.0,205,0.0,1.0
2002-12-23,4.1,4.13,4.0,4.02,33000,820.0,826.0,800.0,804.0,165,0.0,1.0
2002-12-24,4.02,4.15,4.0,4.09,24000,804.0,830.0,800.0,818.0,120,0.0,1.0
2002-12-26,4.02,4.1,4.02,4.04,52000,804.0,820.0,804.0,808.0,260,0.0,1.0
2002-12-27,4.1,4.1,4.02,4.1,41000,820.0,820.0,804.0,820.0,205,0.0,1.0
2002-12-30,4.0,4.05,3.98,4.05,105000,800.0,810.0,796.0,810.0,525,0.0,1.0
2002-12-31,3.99,4.01,3.88,4.0,29000,798.0,802.0,776.0,800.0,145,0.0,1.0
2003-01-02,3.94,4.02,3.89,4.02,28000,788.0,804.0,778.0,804.0,140,0.0,1.0
2003-01-03,3.99,4.05,3.9,3.9,28000,798.0,810.0,780.0,780.0,140,0.0,1.0
2003-01-06,4.13,4.13,3.88,4.01,61000,826.0,826.0,776.0,802.0,305,0.0,1.0
2003-01-07,4.03,4.15,4.03,4.15,49000,806.0,830.0,806.0,830.0,245,0.0,1.0
2003-01-08,3.52,4.02,3.52,4.02,74000,704.0,804.0,704.0,804.0,370,0.0,1.0
2003-01-09,3.96,4.08,3.6,3.79,67000,792.0,816.0,720.0,758.0,335,0.0,1.0
2003-01-10,3.94,4.05,3.75,3.92,53000,788.0,810.0,750.0,784.0,265,0.0,1.0
2003-01-13,3.95,4.05,3.81,3.96,35000,790.0,810.0,762.0,792.0,175,0.0,1.0
2003-01-14,3.94,4.05,3.94,4.0,45000,788.0,810.0,788.0,800.0,225,0.0,1.0
2003-01-15,3.95,4.02,3.9,3.99,43000,790.0,804.0,780.0,798.0,215,0.0,1.0
2003-01-16,4.07,4.1,3.66,3.99,42000,814.0,820.0,732.0,798.0,210,0.0,1.0
2003-01-17,4.03,4.05,3.94,3.94,20000,806.0,810.0,788.0,788.0,100,0.0,1.0
2003-01-21,3.9,4.02,3.67,4.02,26000,780.0,804.0,734.0,804.0,130,0.0,1.0
2003-01-22,3.87,3.9,3.72,3.87,25000,774.0,780.0,744.0,774.0,125,0.0,1.0
2003-01-23,3.6,3.89,3.55,3.89,48000,720.0,778.0,710.0,778.0,240,0.0,1.0
2003-01-24,3.73,3.85,3.25,3.58,87000,746.0,770.0,650.0,716.0,435,0.0,1.0
2003-01-27,3.68,3.79,3.46,3.79,47000,736.0,758.0,692.0,758.0,235,0.0,1.0
2003-01-28,3.94,3.99,3.67,3.67,51000,788.0,798.0,734.0,734.0,255,0.0,1.0
2003-01-29,3.96,4.05,3.94,3.99,35000,792.0,810.0,788.0,798.0,175,0.0,1.0
2003-01-30,3.77,4.0,3.66,3.93,47000,754.0,800.0,732.0,786.0,235,0.0,1.0
2003-01-31,3.7,3.95,3.61,3.95,38000,740.0,790.0,722.0,790.0,190,0.0,1.0
2003-02-03,3.15,3.63,3.06,3.58,199000,630.0,726.0,612.0,716.0,995,0.0,1.0
2003-02-04,3.3,3.43,3.2,3.2,104000,660.0,686.0,640.0,640.0,520,0.0,1.0
2003-02-05,3.3,3.4,3.3,3.3,19000,660.0,680.0,660.0,660.0,95,0.0,1.0
2003-02-06,3.5,3.63,3.4,3.45,133000,700.0,726.0,680.0,690.0,665,0.0,1.0
2003-02-07,3.35,3.53,3.33,3.53,8000,670.0,706.0,666.0,706.0,40,0.0,1.0
2003-02-10,3.31,3.55,3.3,3.55,11000,662.0,710.0,660.0,710.0,55,0.0,1.0
2003-02-11,3.11,3.37,3.11,3.35,11000,622.0,674.0,622.0,670.0,55,0.0,1.0
2003-02-12,3.14,3.17,3.13,3.16,30000,628.0,634.0,626.0,632.0,150,0.0,1.0
2003-02-13,3.25,3.27,3.14,3.18,23000,650.0,654.0,628.0,636.0,115,0.0,1.0
2003-02-14,3.1,3.25,3.08,3.25,30000,620.0,650.0,616.0,650.0,150,0.0,1.0
2003-02-18,3.47,3.6,3.35,3.38,54000,694.0,720.0,670.0,676.0,270,0.0,1.0
2003-02-19,3.26,4.1,3.26,3.48,27000,652.0,820.0,652.0,696.0,135,0.0,1.0
2003-02-20,3.26,3.32,3.05,3.25,27000,652.0,664.0,610.0,650.0,135,0.0,1.0
2003-02-21,3.17,3.35,3.13,3.13,28000,634.0,670.0,626.0,626.0,140,0.0,1.0
2003-02-24,3.1,3.17,3.05,3.17,34000,620.0,634.0,610.0,634.0,170,0.0,1.0
2003-02-25,2.9,3.1,2.8,3.05,52000,580.0,620.0,560.0,610.0,260,0.0,1.0
2003-02-26,3.2,3.2,2.86,2.88,25000,640.0,640.0,572.0,576.0,125,0.0,1.0
2003-02-27,2.85,3.15,2.75,3.01,27000,570.0,630.0,550.0,602.0,135,0.0,1.0
2003-02-28,2.84,2.98,2.79,2.79,29000,568.0,596.0,558.0,558.0,145,0.0,1.0
2003-03-03,2.6,2.9,2.6,2.85,29000,520.0,580.0,520.0,570.0,145,0.0,1.0
2003-03-04,2.5,2.6,2.45,2.56,32000,500.0,520.0,490.0,512.0,160,0.0,1.0
2003-03-05,2.71,2.9,2.52,2.67,37000,542.0,580.0,504.0,534.0,185,0.0,1.0
2003-03-06,2.71,2.8,2.6,2.74,22000,542.0,560.0,520.0,548.0,110,0.0,1.0
2003-03-07,2.7,2.73,2.6,2.6,4000,540.0,546.0,520.0,520.0,20,0.0,1.0
2003-03-10,2.5,2.71,2.5,2.66,21000,500.0,542.0,500.0,532.0,105,0.0,1.0
2003-03-11,2.51,2.6,2.5,2.57,16000,502.0,520.0,500.0,514.0,80,0.0,1.0
2003-03-12,2.56,2.64,2.5,2.5,8000,512.0,528.0,500.0,500.0,40,0.0,1.0
2003-03-13,2.56,2.65,2.4,2.53,18000,512.0,530.0,480.0,506.0,90,0.0,1.0
2003-03-14,2.62,2.7,2.53,2.7,8000,524.0,540.0,506.0,540.0,40,0.0,1.0
2003-03-17,2.6,2.62,2.43,2.43,53000,520.0,524.0,486.0,486.0,265,0.0,1.0
2003-03-18,2.5,2.62,2.46,2.62,9000,500.0,524.0,492.0,524.0,45,0.0,1.0
2003-03-19,2.6,2.64,2.52,2.52,23000,520.0,528.0,504.0,504.0,115,0.0,1.0
2003-03-20,2.64,2.64,2.55,2.59,3000,528.0,528.0,510.0,518.0,15,0.0,1.0
2003-03-21,2.54,2.65,2.54,2.6,7000,508.0,530.0,508.0,520.0,35,0.0,1.0
2003-03-24,2.51,2.6,2.5,2.54,3000,502.0,520.0,500.0,508.0,15,0.0,1.0
2003-03-25,2.48,2.52,2.42,2.5,12000,496.0,504.0,484.0,500.0,60,0.0,1.0
2003-03-26,2.55,2.55,2.41,2.47,7000,510.0,510.0,482.0,494.0,35,0.0,1.0
2003-03-27,2.46,2.5,2.45,2.5,8000,492.0,500.0,490.0,500.0,40,0.0,1.0
2003-03-28,2.55,2.6,2.45,2.45,23000,510.0,520.0,490.0,490.0,115,0.0,1.0
2003-03-31,2.55,2.55,2.45,2.45,28000,510.0,510.0,490.0,490.0,140,0.0,1.0
2003-04-01,2.57,2.65,2.53,2.6,21000,514.0,530.0,506.0,520.0,105,0.0,1.0
2003-04-02,2.75,2.8,2.58,2.65,40000,550.0,560.0,516.0,530.0,200,0.0,1.0
2003-04-03,2.65,2.76,2.65,2.7,9000,530.0,552.0,530.0,540.0,45,0.0,1.0
2003-04-04,3.2,3.25,2.7,2.75,35000,640.0,650.0,540.0,550.0,175,0.0,1.0
2003-04-07,3.06,3.45,2.86,3.39,39000,612.0,690.0,572.0,678.0,195,0.0,1.0
2003-04-08,2.89,3.09,2.84,3.0,9000,578.0,618.0,568.0,600.0,45,0.0,1.0
2003-04-09,2.96,3.09,2.79,3.09,18000,592.0,618.0,558.0,618.0,90,0.0,1.0
2003-04-10,2.91,2.91,2.83,2.84,4000,582.0,582.0,566.0,568.0,20,0.0,1.0
2003-04-11,3.06,3.13,2.8,2.85,16000,612.0,626.0,560.0,570.0,80,0.0,1.0
2003-04-14,2.97,3.1,2.83,3.1,6000,594.0,620.0,566.0,620.0,30,0.0,1.0
2003-04-15,2.98,3.12,2.93,2.93,19000,596.0,624.0,586.0,586.0,95,0.0,1.0
2003-04-16,3.04,3.13,2.91,3.0,10000,608.0,626.0,582.0,600.0,50,0.0,1.0
2003-04-17,3.02,3.05,3.0,3.04,11000,604.0,610.0,600.0,608.0,55,0.0,1.0
2003-04-21,2.91,3.1,2.86,3.0,8000,582.0,620.0,572.0,600.0,40,0.0,1.0
2003-04-22,2.92,3.09,2.91,2.91,8000,584.0,618.0,582.0,582.0,40,0.0,1.0
2003-04-23,2.95,3.0,2.85,2.92,13000,590.0,600.0,570.0,584.0,65,0.0,1.0
2003-04-24,2.84,2.99,2.8,2.99,15000,568.0,598.0,560.0,598.0,75,0.0,1.0
2003-04-25,2.78,2.88,2.77,2.8,19000,556.0,576.0,554.0,560.0,95,0.0,1.0
2003-04-28,2.82,2.9,2.78,2.78,6000,564.0,580.0,556.0,556.0,30,0.0,1.0
2003-04-29,2.8,2.88,2.8,2.81,5000,560.0,576.0,560.0,562.0,25,0.0,1.0
2003-04-30,2.78,2.87,2.75,2.87,10000,556.0,574.0,550.0,574.0,50,0.0,1.0
2003-05-01,2.8,2.85,2.67,2.79,16000,560.0,570.0,534.0,558.0,80,0.0,1.0
2003-05-02,2.75,2.95,2.68,2.79,18000,550.0,590.0,536.0,558.0,90,0.0,1.0
2003-05-05,2.83,2.84,2.74,2.74,17000,566.0,568.0,548.0,548.0,85,0.0,1.0
2003-05-06,3.0,3.1,2.77,2.77,47000,600.0,620.0,554.0,554.0,235,0.0,1.0
2003-05-07,3.32,3.6,3.01,3.01,90000,664.0,720.0,602.0,602.0,450,0.0,1.0
2003-05-08,3.52,3.62,3.34,3.42,37000,704.0,724.0,668.0,684.0,185,0.0,1.0
2003-05-09,3.39,3.51,3.05,3.05,24000,678.0,702.0,610.0,610.0,120,0.0,1.0
2003-05-12,3.4,3.65,3.26,3.33,23000,680.0,730.0,652.0,666.0,115,0.0,1.0
2003-05-13,3.35,3.39,3.31,3.34,27000,670.0,678.0,662.0,668.0,135,0.0,1.0
2003-05-14,3.65,3.9,3.6,3.9,71000,730.0,780.0,720.0,780.0,355,0.0,1.0
2003-05-15,3.37,3.8,3.26,3.7,40000,674.0,760.0,652.0,740.0,200,0.0,1.0
2003-05-16,3.33,3.5,3.33,3.37,22000,666.0,700.0,666.0,674.0,110,0.0,1.0
2003-05-19,3.36,3.6,3.25,3.33,30000,672.0,720.0,650.0,666.0,150,0.0,1.0
2003-05-20,3.33,3.56,3.26,3.33,7000,666.0,712.0,652.0,666.0,35,0.0,1.0
2003-05-21,4.41,4.65,3.57,4.55,330000,882.0,930.0,714.0,910.0,1650,0.0,1.0
2003-05-22,4.81,5.15,4.5,4.8,629000,962.0,1030.0,900.0,960.0,3145,0.0,1.0
2003-05-23,4.57,5.11,4.45,4.91,205000,914.0,1022.0,890.0,982.0,1025,0.0,1.0
2003-05-27,4.2,4.77,4.1,4.64,161000,840.0,954.0,820.0,928.0,805,0.0,1.0
2003-05-28,4.21,4.34,4.1,4.16,89000,842.0,868.0,820.0,832.0,445,0.0,1.0
2003-05-29,4.19,4.37,4.16,4.23,40000,838.0,874.0,832.0,846.0,200,0.0,1.0
2003-05-30,4.12,4.25,4.1,4.2,68000,824.0,850.0,820.0,840.0,340,0.0,1.0
2003-06-02,4.22,4.37,4.18,4.25,112000,844.0,874.0,836.0,850.0,560,0.0,1.0
2003-06-03,3.26,4.3,3.2,4.3,584000,652.0,860.0,640.0,860.0,2920,0.0,1.0
2003-06-04,3.05,3.37,2.8,3.37,451000,610.0,674.0,560.0,674.0,2255,0.0,1.0
2003-06-05,3.11,3.25,3.0,3.03,273000,622.0,650.0,600.0,606.0,1365,0.0,1.0
2003-06-06,3.14,3.4,3.1,3.36,104000,628.0,680.0,620.0,672.0,520,0.0,1.0
2003-06-09,3.05,3.2,2.96,3.19,123000,610.0,640.0,592.0,638.0,615,0.0,1.0
2003-06-10,3.05,3.15,3.01,3.1,82000,610.0,630.0,602.0,620.0,410,0.0,1.0
2003-06-11,3.01,3.05,2.96,3.01,52000,602.0,610.0,592.0,602.0,260,0.0,1.0
2003-06-12,2.93,3.06,2.9,3.0,83000,586.0,612.0,580.0,600.0,415,0.0,1.0
2003-06-13,3.02,3.02,2.85,2.96,82000,604.0,604.0,570.0,592.0,410,0.0,1.0
2003-06-16,2.92,3.04,2.91,3.04,62000,584.0,608.0,582.0,608.0,310,0.0,1.0
2003-06-17,2.98,3.03,2.91,2.91,67000,596.0,606.0,582.0,582.0,335,0.0,1.0
2003-06-18,3.01,3.1,2.93,3.1,111000,602.0,620.0,586.0,620.0,555,0.0,1.0
2003-06-19,3.25,3.33,3.07,3.1,229000,650.0,666.0,614.0,620.0,1145,0.0,1.0
2003-06-20,3.46,3.65,3.24,3.25,222000,692.0,730.0,648.0,650.0,1110,0.0,1.0
2003-06-23,3.31,3.77,3.2,3.47,100000,662.0,754.0,640.0,694.0,500,0.0,1.0
2003-06-24,3.26,3.34,3.1,3.25,67000,652.0,668.0,620.0,650.0,335,0.0,1.0
2003-06-25,3.36,3.36,3.15,3.28,46000,672.0,672.0,630.0,656.0,230,0.0,1.0
2003-06-26,3.29,3.37,3.1,3.12,57000,658.0,674.0,620.0,624.0,285,0.0,1.0
2003-06-27,3.17,3.22,3.1,3.22,57000,634.0,644.0,620.0,644.0,285,0.0,1.0
2003-06-30,3.33,3.34,3.12,3.15,73000,666.0,668.0,624.0,630.0,365,0.0,1.0
2003-07-01,3.26,3.34,3.23,3.34,29000,652.0,668.0,646.0,668.0,145,0.0,1.0
2003-07-02,3.2,3.3,3.17,3.3,35000,640.0,660.0,634.0,660.0,175,0.0,1.0
2003-07-03,3.18,3.21,3.15,3.15,31000,636.0,642.0,630.0,630.0,155,0.0,1.0
2003-07-07,3.22,3.25,3.1,3.25,41000,644.0,650.0,620.0,650.0,205,0.0,1.0
2003-07-08,3.19,3.22,3.1,3.2,55000,638.0,644.0,620.0,640.0,275,0.0,1.0
2003-07-09,3.19,3.23,3.11,3.23,30000,638.0,646.0,622.0,646.0,150,0.0,1.0
2003-07-10,3.2,3.2,3.1,3.15,23000,640.0,640.0,620.0,630.0,115,0.0,1.0
2003-07-11,3.2,3.22,3.2,3.2,6000,640.0,644.0,640.0,640.0,30,0.0,1.0
2003-07-14,3.23,3.3,3.2,3.25,39000,646.0,660.0,640.0,650.0,195,0.0,1.0
2003-07-15,3.23,3.28,3.15,3.2,19000,646.0,656.0,630.0,640.0,95,0.0,1.0
2003-07-16,3.24,3.27,3.21,3.21,29000,648.0,654.0,642.0,642.0,145,0.0,1.0
2003-07-17,3.27,3.29,3.24,3.24,22000,654.0,658.0,648.0,648.0,110,0.0,1.0
2003-07-18,3.35,3.4,3.25,3.3,34000,670.0,680.0,650.0,660.0,170,0.0,1.0
2003-07-21,3.37,3.48,3.3,3.37,16000,674.0,696.0,660.0,674.0,80,0.0,1.0
2003-07-22,3.33,3.47,3.25,3.47,36000,666.0,694.0,650.0,694.0,180,0.0,1.0
2003-07-23,3.3,3.4,3.25,3.35,24000,660.0,680.0,650.0,670.0,120,0.0,1.0
2003-07-24,3.22,3.33,3.22,3.3,16000,644.0,666.0,644.0,660.0,80,0.0,1.0
2003-07-25,3.25,3.4,3.18,3.2,21000,650.0,680.0,636.0,640.0,105,0.0,1.0
2003-07-28,3.21,3.3,3.21,3.3,10000,642.0,660.0,642.0,660.0,50,0.0,1.0
2003-07-29,3.19,3.26,3.19,3.26,13000,638.0,652.0,638.0,652.0,65,0.0,1.0
2003-07-30,3.17,3.23,3.1,3.2,25000,634.0,646.0,620.0,640.0,125,0.0,1.0
2003-07-31,3.28,3.28,3.1,3.1,20000,656.0,656.0,620.0,620.0,100,0.0,1.0
2003-08-01,3.25,3.27,3.18,3.21,32000,650.0,654.0,636.0,642.0,160,0.0,1.0
2003-08-04,3.15,3.28,3.1,3.28,20000,630.0,656.0,620.0,656.0,100,0.0,1.0
2003-08-05,3.12,3.21,3.1,3.15,48000,624.0,642.0,620.0,630.0,240,0.0,1.0
2003-08-06,3.15,3.15,2.9,2.95,76000,630.0,630.0,580.0,590.0,380,0.0,1.0
2003-08-07,3.17,3.23,3.05,3.05,19000,634.0,646.0,610.0,610.0,95,0.0,1.0
2003-08-08,3.1,3.18,2.98,3.05,26000,620.0,636.0,596.0,610.0,130,0.0,1.0
2003-08-11,2.75,2.84,2.62,2.75,92000,550.0,568.0,524.0,550.0,460,0.0,1.0
2003-08-12,2.63,2.75,2.55,2.7,62000,526.0,550.0,510.0,540.0,310,0.0,1.0
2003-08-13,2.56,2.62,2.49,2.5,70000,512.0,524.0,498.0,500.0,350,0.0,1.0
2003-08-14,2.51,2.63,2.47,2.53,52000,502.0,526.0,494.0,506.0,260,0.0,1.0
2003-08-15,2.58,2.64,2.55,2.6,14000,516.0,528.0,510.0,520.0,70,0.0,1.0
2003-08-18,2.6,2.7,2.55,2.57,37000,520.0,540.0,510.0,514.0,185,0.0,1.0
2003-08-19,2.7,2.8,2.58,2.6,67000,540.0,560.0,516.0,520.0,335,0.0,1.0
2003-08-20,2.29,2.79,2.1,2.79,778000,458.0,558.0,420.0,558.0,3890,0.0,1.0
2003-08-21,2.32,2.42,2.22,2.36,163000,464.0,484.0,444.0,472.0,815,0.0,1.0
2003-08-22,2.36,2.5,2.21,2.5,127000,472.0,500.0,442.0,500.0,635,0.0,1.0
2003-08-25,2.28,2.36,2.25,2.36,32000,456.0,472.0,450.0,472.0,160,0.0,1.0
2003-08-26,2.25,2.35,2.25,2.3,22000,450.0,470.0,450.0,460.0,110,0.0,1.0
2003-08-27,2.3,2.3,2.21,2.21,22000,460.0,460.0,442.0,442.0,110,0.0,1.0
2003-08-28,2.25,2.3,2.2,2.2,24000,450.0,460.0,440.0,440.0,120,0.0,1.0
2003-08-29,2.39,2.44,2.2,2.3,96000,478.0,488.0,440.0,460.0,480,0.0,1.0
2003-09-02,2.45,2.47,2.19,2.19,38000,490.0,494.0,438.0,438.0,190,0.0,1.0
2003-09-03,2.36,2.47,2.35,2.45,101000,472.0,494.0,470.0,490.0,505,0.0,1.0
2003-09-04,2.37,2.5,2.33,2.33,175000,474.0,500.0,466.0,466.0,875,0.0,1.0
2003-09-05,2.58,2.62,2.36,2.48,249000,516.0,524.0,472.0,496.0,1245,0.0,1.0
2003-09-08,2.7,2.8,2.6,2.6,67000,540.0,560.0,520.0,520.0,335,0.0,1.0
2003-09-09,2.75,2.8,2.6,2.6,29000,550.0,560.0,520.0,520.0,145,0.0,1.0
2003-09-10,2.8,2.85,2.65,2.69,159000,560.0,570.0,530.0,538.0,795,0.0,1.0
2003-09-11,2.75,2.86,2.65,2.86,48000,550.0,572.0,530.0,572.0,240,0.0,1.0
2003-09-12,2.68,2.75,2.55,2.65,25000,536.0,550.0,510.0,530.0,125,0.0,1.0
2003-09-15,2.73,2.8,2.6,2.8,49000,546.0,560.0,520.0,560.0,245,0.0,1.0
2003-09-16,2.76,2.77,2.65,2.7,19000,552.0,554.0,530.0,540.0,95,0.0,1.0
2003-09-17,3.05,3.05,2.65,2.68,47000,610.0,610.0,530.0,536.0,235,0.0,1.0
2003-09-18,2.86,3.05,2.85,2.85,19000,572.0,610.0,570.0,570.0,95,0.0,1.0
2003-09-19,2.75,2.97,2.75,2.85,27000,550.0,594.0,550.0,570.0,135,0.0,1.0
2003-09-22,2.94,3.05,2.7,2.7,66000,588.0,610.0,540.0,540.0,330,0.0,1.0
2003-09-23,3.11,3.3,2.91,3.01,110000,622.0,660.0,582.0,602.0,550,0.0,1.0
2003-09-24,3.05,3.3,3.0,3.11,46000,610.0,660.0,600.0,622.0,230,0.0,1.0
2003-09-25,3.0,3.2,3.0,3.01,18000,600.0,640.0,600.0,602.0,90,0.0,1.0
2003-09-26,2.87,2.98,2.8,2.8,8000,574.0,596.0,560.0,560.0,40,0.0,1.0
2003-09-29,2.8,2.9,2.75,2.8,9000,560.0,580.0,550.0,560.0,45,0.0,1.0
2003-09-30,2.7,3.0,2.6,2.65,55000,540.0,600.0,520.0,530.0,275,0.0,1.0
2003-10-01,2.69,2.9,2.61,2.8,23000,538.0,580.0,522.0,560.0,115,0.0,1.0
2003-10-02,2.75,2.77,2.66,2.66,19000,550.0,554.0,532.0,532.0,95,0.0,1.0
2003-10-03,2.83,2.87,2.6,2.67,18000,566.0,574.0,520.0,534.0,90,0.0,1.0
2003-10-06,2.79,2.8,2.77,2.8,6000,558.0,560.0,554.0,560.0,30,0.0,1.0
2003-10-07,2.79,2.79,2.62,2.77,18000,558.0,558.0,524.0,554.0,90,0.0,1.0
2003-10-08,2.72,2.77,2.61,2.76,11000,544.0,554.0,522.0,552.0,55,0.0,1.0
2003-10-09,2.63,2.73,2.62,2.71,14000,526.0,546.0,524.0,542.0,70,0.0,1.0
2003-10-10,2.63,3.0,2.62,3.0,14000,526.0,600.0,524.0,600.0,70,0.0,1.0
2003-10-13,2.8,2.8,2.62,2.64,20000,560.0,560.0,524.0,528.0,100,0.0,1.0
2003-10-14,2.79,2.79,2.63,2.77,7000,558.0,558.0,526.0,554.0,35,0.0,1.0
2003-10-15,2.68,2.8,2.62,2.62,13000,536.0,560.0,524.0,524.0,65,0.0,1.0
2003-10-16,2.8,2.85,2.62,2.62,20000,560.0,570.0,524.0,524.0,100,0.0,1.0
2003-10-17,2.82,2.87,2.64,2.87,4000,564.0,574.0,528.0,574.0,20,0.0,1.0
2003-10-20,2.8,2.8,2.62,2.62,8000,560.0,560.0,524.0,524.0,40,0.0,1.0
2003-10-21,2.73,2.77,2.62,2.62,10000,546.0,554.0,524.0,524.0,50,0.0,1.0
2003-10-22,2.76,2.8,2.72,2.72,7000,552.0,560.0,544.0,544.0,35,0.0,1.0
2003-10-23,2.75,2.77,2.64,2.7,14000,550.0,554.0,528.0,540.0,70,0.0,1.0
2003-10-24,2.79,2.8,2.7,2.75,14000,558.0,560.0,540.0,550.0,70,0.0,1.0
2003-10-27,2.81,3.0,2.64,3.0,5000,562.0,600.0,528.0,600.0,25,0.0,1.0
2003-10-28,2.78,2.83,2.64,2.81,44000,556.0,566.0,528.0,562.0,220,0.0,1.0
2003-10-29,2.75,2.76,2.65,2.65,5000,550.0,552.0,530.0,530.0,25,0.0,1.0
2003-10-30,2.75,2.8,2.65,2.68,15000,550.0,560.0,530.0,536.0,75,0.0,1.0
2003-10-31,2.71,2.83,2.65,2.66,22000,542.0,566.0,530.0,532.0,110,0.0,1.0
2003-11-03,2.79,2.96,2.35,2.65,66000,558.0,592.0,470.0,530.0,330,0.0,1.0
2003-11-04,2.69,2.79,2.55,2.55,30000,538.0,558.0,510.0,510.0,150,0.0,1.0
2003-11-05,2.6,2.8,2.56,2.8,6000,520.0,560.0,512.0,560.0,30,0.0,1.0
2003-11-06,2.55,2.7,2.53,2.7,26000,510.0,540.0,506.0,540.0,130,0.0,1.0
2003-11-07,2.53,2.59,2.45,2.54,36000,506.0,518.0,490.0,508.0,180,0.0,1.0
2003-11-10,2.37,2.53,2.37,2.46,46000,474.0,506.0,474.0,492.0,230,0.0,1.0
2003-11-11,2.23,2.6,2.21,2.6,56000,446.0,520.0,442.0,520.0,280,0.0,1.0
2003-11-12,2.2,2.23,2.15,2.22,43000,440.0,446.0,430.0,444.0,215,0.0,1.0
2003-11-13,2.24,2.48,2.15,2.25,31000,448.0,496.0,430.0,450.0,155,0.0,1.0
2003-11-14,2.45,2.5,2.13,2.17,71000,490.0,500.0,426.0,434.0,355,0.0,1.0
2003-11-17,2.45,2.6,2.4,2.53,46000,490.0,520.0,480.0,506.0,230,0.0,1.0
2003-11-18,2.4,2.55,2.36,2.36,20000,480.0,510.0,472.0,472.0,100,0.0,1.0
2003-11-19,2.27,2.47,2.24,2.4,19000,454.0,494.0,448.0,480.0,95,0.0,1.0
2003-11-20,2.39,2.41,2.27,2.27,83000,478.0,482.0,454.0,454.0,415,0.0,1.0
2003-11-21,2.34,2.4,2.3,2.4,4000,468.0,480.0,460.0,480.0,20,0.0,1.0
2003-11-24,2.49,2.49,2.25,2.26,12000,498.0,498.0,450.0,452.0,60,0.0,1.0
2003-11-25,2.39,2.5,2.26,2.26,20000,478.0,500.0,452.0,452.0,100,0.0,1.0
2003-11-26,2.4,2.55,2.21,2.21,8000,480.0,510.0,442.0,442.0,40,0.0,1.0
2003-11-28,2.4,2.4,2.28,2.35,17000,480.0,480.0,456.0,470.0,85,0.0,1.0
2003-12-01,2.39,2.55,2.25,2.41,14000,478.0,510.0,450.0,482.0,70,0.0,1.0
2003-12-02,2.34,2.39,2.27,2.27,9000,468.0,478.0,454.0,454.0,45,0.0,1.0
2003-12-03,2.35,2.41,2.27,2.3,43000,470.0,482.0,454.0,460.0,215,0.0,1.0
2003-12-04,1.93,2.35,1.76,2.26,263000,386.0,470.0,352.0,452.0,1315,0.0,1.0
2003-12-05,1.85,1.98,1.75,1.75,81000,370.0,396.0,350.0,350.0,405,0.0,1.0
2003-12-08,1.78,1.9,1.65,1.82,108000,356.0,380.0,330.0,364.0,540,0.0,1.0
2003-12-09,1.7,1.8,1.6,1.8,66000,340.0,360.0,320.0,360.0,330,0.0,1.0
2003-12-10,1.55,1.68,1.52,1.6,71000,310.0,336.0,304.0,320.0,355,0.0,1.0
2003-12-11,1.43,1.59,1.41,1.5,44000,286.0,318.0,282.0,300.0,220,0.0,1.0
2003-12-12,1.45,1.5,1.32,1.43,69000,290.0,300.0,264.0,286.0,345,0.0,1.0
2003-12-15,1.46,1.58,1.4,1.4,30000,292.0,316.0,280.0,280.0,150,0.0,1.0
2003-12-16,1.48,1.5,1.46,1.49,20000,296.0,300.0,292.0,298.0,100,0.0,1.0
2003-12-17,1.48,1.5,1.42,1.42,21000,296.0,300.0,284.0,284.0,105,0.0,1.0
2003-12-18,1.54,1.55,1.47,1.48,67000,308.0,310.0,294.0,296.0,335,0.0,1.0
2003-12-19,1.45,1.55,1.43,1.54,39000,290.0,310.0,286.0,308.0,195,0.0,1.0
2003-12-22,1.4,1.5,1.37,1.39,64000,280.0,300.0,274.0,278.0,320,0.0,1.0
2003-12-23,1.39,1.47,1.34,1.34,20000,278.0,294.0,268.0,268.0,100,0.0,1.0
2003-12-24,1.39,1.45,1.34,1.34,35000,278.0,290.0,268.0,268.0,175,0.0,1.0
2003-12-26,1.43,1.45,1.39,1.45,8000,286.0,290.0,278.0,290.0,40,0.0,1.0
2003-12-29,1.62,1.7,1.42,1.46,237000,324.0,340.0,284.0,292.0,1185,0.0,1.0
2003-12-30,1.56,1.69,1.56,1.61,238000,312.0,338.0,312.0,322.0,1190,0.0,1.0
2003-12-31,1.54,1.65,1.5,1.55,84000,308.0,330.0,300.0,310.0,420,0.0,1.0
2004-01-02,1.54,1.61,1.5,1.5,25000,308.0,322.0,300.0,300.0,125,0.0,1.0
2004-01-05,1.55,1.69,1.52,1.68,94000,310.0,338.0,304.0,336.0,470,0.0,1.0
2004-01-06,1.48,1.57,1.42,1.52,75000,296.0,314.0,284.0,304.0,375,0.0,1.0
2004-01-07,1.55,1.55,1.45,1.48,66000,310.0,310.0,290.0,296.0,330,0.0,1.0
2004-01-08,1.61,1.65,1.5,1.62,81000,322.0,330.0,300.0,324.0,405,0.0,1.0
2004-01-09,1.62,1.72,1.55,1.68,109000,324.0,344.0,310.0,336.0,545,0.0,1.0
2004-01-12,1.69,1.79,1.55,1.79,51000,338.0,358.0,310.0,358.0,255,0.0,1.0
2004-01-13,1.7,1.75,1.66,1.75,62000,340.0,350.0,332.0,350.0,310,0.0,1.0
2004-01-14,1.7,1.75,1.55,1.55,31000,340.0,350.0,310.0,310.0,155,0.0,1.0
2004-01-15,1.65,1.71,1.64,1.71,29000,330.0,342.0,328.0,342.0,145,0.0,1.0
2004-01-16,1.61,1.67,1.55,1.64,51000,322.0,334.0,310.0,328.0,255,0.0,1.0
2004-01-20,1.66,1.71,1.57,1.71,40000,332.0,342.0,314.0,342.0,200,0.0,1.0
2004-01-21,1.65,1.71,1.55,1.71,57000,330.0,342.0,310.0,342.0,285,0.0,1.0
2004-01-22,1.66,1.68,1.58,1.68,30000,332.0,336.0,316.0,336.0,150,0.0,1.0
2004-01-23,1.7,1.7,1.63,1.66,51000,340.0,340.0,326.0,332.0,255,0.0,1.0
2004-01-26,1.73,1.8,1.62,1.62,277000,346.0,360.0,324.0,324.0,1385,0.0,1.0
2004-01-27,2.7,3.3,1.74,1.75,1177000,540.0,660.0,348.0,350.0,5885,0.0,1.0
2004-01-28,2.29,2.85,2.15,2.85,515000,458.0,570.0,430.0,570.0,2575,0.0,1.0
2004-01-29,2.48,2.5,2.13,2.49,202000,496.0,500.0,426.0,498.0,1010,0.0,1.0
2004-01-30,3.5,3.5,2.33,2.55,700000,700.0,700.0,466.0,510.0,3500,0.0,1.0
2004-02-02,2.35,3.38,2.31,3.38,858000,470.0,676.0,462.0,676.0,4290,0.0,1.0
2004-02-03,2.04,2.42,1.93,2.41,977000,408.0,484.0,386.0,482.0,4885,0.0,1.0
2004-02-04,1.83,2.08,1.78,2.05,519000,366.0,416.0,356.0,410.0,2595,0.0,1.0
2004-02-05,1.82,1.9,1.71,1.9,162000,364.0,380.0,342.0,380.0,810,0.0,1.0
2004-02-06,1.8,1.85,1.72,1.82,161000,360.0,370.0,344.0,364.0,805,0.0,1.0
2004-02-09,1.7,1.89,1.69,1.86,288000,340.0,378.0,338.0,372.0,1440,0.0,1.0
2004-02-10,1.67,1.73,1.65,1.71,131000,334.0,346.0,330.0,342.0,655,0.0,1.0
2004-02-11,1.81,1.81,1.63,1.65,347000,362.0,362.0,326.0,330.0,1735,0.0,1.0
2004-02-12,1.9,2.15,1.85,2.14,788000,380.0,430.0,370.0,428.0,3940,0.0,1.0
2004-02-13,1.84,1.97,1.8,1.97,235000,368.0,394.0,360.0,394.0,1175,0.0,1.0
2004-02-17,1.89,1.94,1.85,1.85,101000,378.0,388.0,370.0,370.0,505,0.0,1.0
2004-02-18,1.85,1.91,1.8,1.88,101000,370.0,382.0,360.0,376.0,505,0.0,1.0
2004-02-19,1.8,1.94,1.8,1.94,22000,360.0,388.0,360.0,388.0,110,0.0,1.0
2004-02-20,1.74,1.9,1.69,1.83,90000,348.0,380.0,338.0,366.0,450,0.0,1.0
2004-02-23,1.69,1.88,1.65,1.88,37000,338.0,376.0,330.0,376.0,185,0.0,1.0
2004-02-24,1.69,1.74,1.62,1.7,65000,338.0,348.0,324.0,340.0,325,0.0,1.0
2004-02-25,1.68,1.69,1.63,1.68,11000,336.0,338.0,326.0,336.0,55,0.0,1.0
2004-02-26,1.62,1.67,1.57,1.67,73000,324.0,334.0,314.0,334.0,365,0.0,1.0
2004-02-27,1.76,1.8,1.6,1.75,90000,352.0,360.0,320.0,350.0,450,0.0,1.0
2004-03-01,1.7,1.77,1.65,1.72,73000,340.0,354.0,330.0,344.0,365,0.0,1.0
2004-03-02,1.66,1.69,1.61,1.66,30000,332.0,338.0,322.0,332.0,150,0.0,1.0
2004-03-03,1.55,1.69,1.52,1.69,102000,310.0,338.0,304.0,338.0,510,0.0,1.0
2004-03-04,1.51,1.55,1.43,1.51,162000,302.0,310.0,286.0,302.0,810,0.0,1.0
2004-03-05,1.62,1.69,1.5,1.5,66000,324.0,338.0,300.0,300.0,330,0.0,1.0
2004-03-08,1.59,1.62,1.55,1.59,32000,318.0,324.0,310.0,318.0,160,0.0,1.0
2004-03-09,1.6,1.7,1.53,1.55,53000,320.0,340.0,306.0,310.0,265,0.0,1.0
2004-03-10,1.43,1.68,1.43,1.62,113000,286.0,336.0,286.0,324.0,565,0.0,1.0
2004-03-11,1.37,1.46,1.33,1.42,70000,274.0,292.0,266.0,284.0,350,0.0,1.0
2004-03-12,1.39,1.48,1.35,1.38,48000,278.0,296.0,270.0,276.0,240,0.0,1.0
2004-03-15,1.47,1.48,1.37,1.48,40000,294.0,296.0,274.0,296.0,200,0.0,1.0
2004-03-16,1.45,1.5,1.39,1.5,59000,290.0,300.0,278.0,300.0,295,0.0,1.0
2004-03-17,1.44,1.59,1.43,1.47,38000,288.0,318.0,286.0,294.0,190,0.0,1.0
2004-03-18,1.46,1.51,1.38,1.38,28000,292.0,302.0,276.0,276.0,140,0.0,1.0
2004-03-19,1.38,1.49,1.38,1.49,17000,276.0,298.0,276.0,298.0,85,0.0,1.0
2004-03-22,1.44,1.49,1.36,1.45,17000,288.0,298.0,272.0,290.0,85,0.0,1.0
2004-03-23,1.38,1.55,1.36,1.36,27000,276.0,310.0,272.0,272.0,135,0.0,1.0
2004-03-24,1.35,1.41,1.32,1.41,102000,270.0,282.0,264.0,282.0,510,0.0,1.0
2004-03-25,1.48,1.5,1.36,1.43,75000,296.0,300.0,272.0,286.0,375,0.0,1.0
2004-03-26,1.49,1.5,1.4,1.47,58000,298.0,300.0,280.0,294.0,290,0.0,1.0
2004-03-29,1.46,1.49,1.42,1.42,25000,292.0,298.0,284.0,284.0,125,0.0,1.0
2004-03-30,1.4,1.46,1.36,1.46,26000,280.0,292.0,272.0,292.0,130,0.0,1.0
2004-03-31,1.45,1.49,1.38,1.42,52000,290.0,298.0,276.0,284.0,260,0.0,1.0
2004-04-01,1.4,1.46,1.4,1.44,42000,280.0,292.0,280.0,288.0,210,0.0,1.0
2004-04-02,1.4,1.44,1.38,1.4,32000,280.0,288.0,276.0,280.0,160,0.0,1.0
2004-04-05,1.4,1.45,1.4,1.42,28000,280.0,290.0,280.0,284.0,140,0.0,1.0
2004-04-06,1.42,1.45,1.41,1.43,38000,284.0,290.0,282.0,286.0,190,0.0,1.0
2004-04-07,1.46,1.49,1.35,1.41,49000,292.0,298.0,270.0,282.0,245,0.0,1.0
2004-04-08,1.35,1.44,1.35,1.41,38000,270.0,288.0,270.0,282.0,190,0.0,1.0
2004-04-12,1.35,1.4,1.35,1.4,45000,270.0,280.0,270.0,280.0,225,0.0,1.0
2004-04-13,1.4,1.4,1.33,1.37,45000,280.0,280.0,266.0,274.0,225,0.0,1.0
2004-04-14,1.32,1.43,1.32,1.36,85000,264.0,286.0,264.0,272.0,425,0.0,1.0
2004-04-15,1.33,1.4,1.28,1.4,65000,266.0,280.0,256.0,280.0,325,0.0,1.0
2004-04-16,1.33,1.36,1.29,1.33,29000,266.0,272.0,258.0,266.0,145,0.0,1.0
2004-04-19,1.32,1.34,1.28,1.3,49000,264.0,268.0,256.0,260.0,245,0.0,1.0
2004-04-20,1.26,1.32,1.26,1.28,29000,252.0,264.0,252.0,256.0,145,0.0,1.0
2004-04-21,1.2,1.29,1.13,1.29,126000,240.0,258.0,226.0,258.0,630,0.0,1.0
2004-04-22,1.16,1.2,1.1,1.2,78000,232.0,240.0,220.0,240.0,390,0.0,1.0
2004-04-23,1.15,1.48,1.13,1.48,62000,230.0,296.0,226.0,296.0,310,0.0,1.0
2004-04-26,1.17,1.21,1.13,1.21,10000,234.0,242.0,226.0,242.0,50,0.0,1.0
2004-04-27,1.23,1.29,1.13,1.16,71000,246.0,258.0,226.0,232.0,355,0.0,1.0
2004-04-28,1.25,1.29,1.16,1.22,19000,250.0,258.0,232.0,244.0,95,0.0,1.0
2004-04-29,1.25,1.29,1.24,1.29,6000,250.0,258.0,248.0,258.0,30,0.0,1.0
2004-04-30,1.16,1.25,1.16,1.22,24000,232.0,250.0,232.0,244.0,120,0.0,1.0
2004-05-03,1.12,1.21,1.11,1.14,26000,224.0,242.0,222.0,228.0,130,0.0,1.0
2004-05-04,1.17,1.21,1.14,1.15,72000,234.0,242.0,228.0,230.0,360,0.0,1.0
2004-05-05,1.15,1.17,1.13,1.15,23000,230.0,234.0,226.0,230.0,115,0.0,1.0
2004-05-06,1.1,1.17,1.0,1.13,55000,220.0,234.0,200.0,226.0,275,0.0,1.0
2004-05-07,1.05,1.12,1.02,1.12,34000,210.0,224.0,204.0,224.0,170,0.0,1.0
2004-05-10,0.99,1.08,0.95,0.95,28000,198.0,216.0,190.0,190.0,140,0.0,1.0
2004-05-11,0.89,1.03,0.83,1.0,67000,178.0,206.0,166.0,200.0,335,0.0,1.0
2004-05-12,1.12,1.12,0.87,0.95,68000,224.0,224.0,174.0,190.0,340,0.0,1.0
2004-05-13,1.02,1.12,0.87,0.9,100000,204.0,224.0,174.0,180.0,500,0.0,1.0
2004-05-14,1.01,1.03,0.93,1.03,21000,202.0,206.0,186.0,206.0,105,0.0,1.0
2004-05-17,1.12,1.12,0.91,1.03,34000,224.0,224.0,182.0,206.0,170,0.0,1.0
2004-05-18,0.98,1.11,0.98,1.11,20000,196.0,222.0,196.0,222.0,100,0.0,1.0
2004-05-19,0.97,1.09,0.97,1.09,14000,194.0,218.0,194.0,218.0,70,0.0,1.0
2004-05-20,0.97,1.01,0.97,1.0,11000,194.0,202.0,194.0,200.0,55,0.0,1.0
2004-05-21,0.9,0.99,0.84,0.99,39000,180.0,198.0,168.0,198.0,195,0.0,1.0
2004-05-24,0.95,1.0,0.92,1.0,7000,190.0,200.0,184.0,200.0,35,0.0,1.0
2004-05-25,0.96,0.99,0.87,0.99,17000,192.0,198.0,174.0,198.0,85,0.0,1.0
2004-05-26,0.95,1.0,0.87,0.87,33000,190.0,200.0,174.0,174.0,165,0.0,1.0
2004-05-27,0.99,1.0,0.91,0.91,11000,198.0,200.0,182.0,182.0,55,0.0,1.0
2004-05-28,1.01,1.02,0.93,0.99,18000,202.0,204.0,186.0,198.0,90,0.0,1.0
2004-06-01,0.95,1.06,0.95,1.06,5000,190.0,212.0,190.0,212.0,25,0.0,1.0
2004-06-02,1.02,1.08,1.0,1.0,18000,204.0,216.0,200.0,200.0,90,0.0,1.0
2004-06-03,0.95,1.08,0.95,1.08,10000,190.0,216.0,190.0,216.0,50,0.0,1.0
2004-06-04,1.01,1.04,0.97,0.97,3000,202.0,208.0,194.0,194.0,15,0.0,1.0
2004-06-07,1.01,1.04,0.95,0.95,24000,202.0,208.0,190.0,190.0,120,0.0,1.0
2004-06-08,1.0,1.02,0.97,1.01,5000,200.0,204.0,194.0,202.0,25,0.0,1.0
2004-06-09,0.94,1.02,0.93,0.95,12000,188.0,204.0,186.0,190.0,60,0.0,1.0
2004-06-10,0.99,1.0,0.92,1.0,5000,198.0,200.0,184.0,200.0,25,0.0,1.0
2004-06-14,0.95,1.0,0.95,0.97,5000,190.0,200.0,190.0,194.0,25,0.0,1.0
2004-06-15,0.95,1.01,0.94,0.94,3000,190.0,202.0,188.0,188.0,15,0.0,1.0
2004-06-16,0.94,1.0,0.94,0.95,5000,188.0,200.0,188.0,190.0,25,0.0,1.0
2004-06-17,0.95,0.99,0.94,0.95,5000,190.0,198.0,188.0,190.0,25,0.0,1.0
2004-06-18,0.94,0.95,0.94,0.95,1000,188.0,190.0,188.0,190.0,5,0.0,1.0
2004-06-21,0.94,1.0,0.94,0.94,10000,188.0,200.0,188.0,188.0,50,0.0,1.0
2004-06-22,0.97,0.99,0.93,0.93,13000,194.0,198.0,186.0,186.0,65,0.0,1.0
2004-06-23,0.9,0.96,0.9,0.94,35000,180.0,192.0,180.0,188.0,175,0.0,1.0
2004-06-24,0.9,1.0,0.82,0.93,62000,180.0,200.0,164.0,186.0,310,0.0,1.0
2004-06-25,0.89,0.94,0.86,0.86,11000,178.0,188.0,172.0,172.0,55,0.0,1.0
2004-06-28,0.9,0.9,0.85,0.85,6000,180.0,180.0,170.0,170.0,30,0.0,1.0
2004-06-29,0.86,0.9,0.85,0.85,10000,172.0,180.0,170.0,170.0,50,0.0,1.0
2004-06-30,0.87,0.87,0.87,0.87,1000,174.0,174.0,174.0,174.0,5,0.0,1.0
2004-07-01,0.88,0.88,0.87,0.87,5000,176.0,176.0,174.0,174.0,25,0.0,1.0
2004-07-02,0.85,0.9,0.77,0.9,60000,170.0,180.0,154.0,180.0,300,0.0,1.0
2004-07-06,0.85,0.85,0.77,0.81,4000,170.0,170.0,154.0,162.0,20,0.0,1.0
2004-07-07,0.86,0.87,0.77,0.77,12000,172.0,174.0,154.0,154.0,60,0.0,1.0
2004-07-08,0.86,0.86,0.86,0.86,0,172.0,172.0,172.0,172.0,0,0.0,1.0
2004-07-09,0.78,0.84,0.78,0.78,14000,156.0,168.0,156.0,156.0,70,0.0,1.0
2004-07-12,0.97,1.0,0.77,0.77,36000,194.0,200.0,154.0,154.0,180,0.0,1.0
2004-07-13,0.85,0.99,0.85,0.99,18000,170.0,198.0,170.0,198.0,90,0.0,1.0
2004-07-14,0.83,0.92,0.83,0.85,1000,166.0,184.0,166.0,170.0,5,0.0,1.0
2004-07-15,0.84,0.84,0.84,0.84,1000,168.0,168.0,168.0,168.0,5,0.0,1.0
2004-07-16,0.89,0.95,0.85,0.85,15000,178.0,190.0,170.0,170.0,75,0.0,1.0
2004-07-19,0.85,0.9,0.85,0.9,8000,170.0,180.0,170.0,180.0,40,0.0,1.0
2004-07-20,0.84,0.93,0.84,0.84,94000,168.0,186.0,168.0,168.0,470,0.0,1.0
2004-07-21,0.85,0.92,0.85,0.92,1000,170.0,184.0,170.0,184.0,5,0.0,1.0
2004-07-22,0.85,0.91,0.8,0.91,10000,170.0,182.0,160.0,182.0,50,0.0,1.0
2004-07-23,0.87,0.89,0.78,0.8,25000,174.0,178.0,156.0,160.0,125,0.0,1.0
2004-07-26,0.8,0.92,0.77,0.77,11000,160.0,184.0,154.0,154.0,55,0.0,1.0
2004-07-27,0.8,0.81,0.78,0.78,9000,160.0,162.0,156.0,156.0,45,0.0,1.0
2004-07-28,0.78,0.78,0.78,0.78,0,156.0,156.0,156.0,156.0,0,0.0,1.0
2004-07-29,0.88,0.88,0.78,0.78,23000,176.0,176.0,156.0,156.0,115,0.0,1.0
2004-07-30,0.86,0.86,0.8,0.86,4000,172.0,172.0,160.0,172.0,20,0.0,1.0
2004-08-02,0.81,0.82,0.8,0.82,3000,162.0,164.0,160.0,164.0,15,0.0,1.0
2004-08-03,0.78,0.83,0.77,0.77,8000,156.0,166.0,154.0,154.0,40,0.0,1.0
2004-08-04,0.78,0.82,0.78,0.78,3000,156.0,164.0,156.0,156.0,15,0.0,1.0
2004-08-05,0.78,0.78,0.77,0.78,17000,156.0,156.0,154.0,156.0,85,0.0,1.0
2004-08-06,0.75,0.8,0.73,0.76,45000,150.0,160.0,146.0,152.0,225,0.0,1.0
2004-08-09,0.75,0.76,0.72,0.75,13000,150.0,152.0,144.0,150.0,65,0.0,1.0
2004-08-10,0.73,0.75,0.65,0.69,19000,146.0,150.0,130.0,138.0,95,0.0,1.0
2004-08-11,0.74,0.74,0.67,0.68,4000,148.0,148.0,134.0,136.0,20,0.0,1.0
2004-08-12,0.69,0.71,0.69,0.71,3000,138.0,142.0,138.0,142.0,15,0.0,1.0
2004-08-13,0.72,0.8,0.71,0.8,20000,144.0,160.0,142.0,160.0,100,0.0,1.0
2004-08-16,0.75,0.75,0.72,0.72,6000,150.0,150.0,144.0,144.0,30,0.0,1.0
2004-08-17,0.68,0.85,0.68,0.85,12000,136.0,170.0,136.0,170.0,60,0.0,1.0
2004-08-18,0.69,0.7,0.68,0.7,1000,138.0,140.0,136.0,140.0,5,0.0,1.0
2004-08-19,0.68,0.69,0.68,0.69,1000,136.0,138.0,136.0,138.0,5,0.0,1.0
2004-08-20,0.8,0.84,0.68,0.69,35000,160.0,168.0,136.0,138.0,175,0.0,1.0
2004-08-23,0.8,0.84,0.72,0.84,6000,160.0,168.0,144.0,168.0,30,0.0,1.0
2004-08-24,0.82,0.85,0.78,0.85,15000,164.0,170.0,156.0,170.0,75,0.0,1.0
2004-08-25,0.75,0.8,0.75,0.77,33000,150.0,160.0,150.0,154.0,165,0.0,1.0
2004-08-26,0.62,0.78,0.57,0.78,414000,124.0,156.0,114.0,156.0,2070,0.0,1.0
2004-08-27,0.6,0.64,0.57,0.64,265000,120.0,128.0,114.0,128.0,1325,0.0,1.0
2004-08-30,0.6,0.63,0.58,0.6,599000,120.0,126.0,116.0,120.0,2995,0.0,1.0
2004-08-31,0.58,0.6,0.57,0.6,240000,116.0,120.0,114.0,120.0,1200,0.0,1.0
2004-09-01,0.56,0.6,0.56,0.57,30000,112.0,120.0,112.0,114.0,150,0.0,1.0
2004-09-02,0.6,0.6,0.56,0.56,42000,120.0,120.0,112.0,112.0,210,0.0,1.0
2004-09-03,0.6,0.6,0.58,0.6,16000,120.0,120.0,116.0,120.0,80,0.0,1.0
2004-09-07,0.6,0.6,0.58,0.6,8000,120.0,120.0,116.0,120.0,40,0.0,1.0
2004-09-08,0.6,0.63,0.58,0.63,155000,120.0,126.0,116.0,126.0,775,0.0,1.0
2004-09-09,0.6,0.6,0.58,0.58,5000,120.0,120.0,116.0,116.0,25,0.0,1.0
2004-09-10,0.58,0.6,0.58,0.59,22000,116.0,120.0,116.0,118.0,110,0.0,1.0
2004-09-13,0.54,0.6,0.5,0.58,162000,108.0,120.0,100.0,116.0,810,0.0,1.0
2004-09-14,0.53,0.54,0.52,0.53,25000,106.0,108.0,104.0,106.0,125,0.0,1.0
2004-09-15,0.62,0.64,0.52,0.6,228000,124.0,128.0,104.0,120.0,1140,0.0,1.0
2004-09-16,0.71,0.72,0.61,0.61,92000,142.0,144.0,122.0,122.0,460,0.0,1.0
2004-09-17,0.7,0.72,0.64,0.72,51000,140.0,144.0,128.0,144.0,255,0.0,1.0
2004-09-20,0.65,0.7,0.65,0.65,17000,130.0,140.0,130.0,130.0,85,0.0,1.0
2004-09-21,0.71,0.71,0.62,0.62,36000,142.0,142.0,124.0,124.0,180,0.0,1.0
2004-09-22,0.71,0.73,0.7,0.7,43000,142.0,146.0,140.0,140.0,215,0.0,1.0
2004-09-23,0.7,0.7,0.7,0.7,3000,140.0,140.0,140.0,140.0,15,0.0,1.0
2004-09-24,0.74,0.74,0.7,0.7,11000,148.0,148.0,140.0,140.0,55,0.0,1.0
2004-09-27,0.75,0.75,0.7,0.73,234000,150.0,150.0,140.0,146.0,1170,0.0,1.0
2004-09-28,0.82,0.82,0.74,0.78,23000,164.0,164.0,148.0,156.0,115,0.0,1.0
2004-09-29,0.94,1.0,0.67,0.84,405000,188.0,200.0,134.0,168.0,2025,0.0,1.0
2004-09-30,0.87,0.95,0.85,0.95,36000,174.0,190.0,170.0,190.0,180,0.0,1.0
2004-10-01,1.15,1.15,0.95,0.95,197000,230.0,230.0,190.0,190.0,985,0.0,1.0
2004-10-04,1.15,1.31,1.1,1.31,199000,230.0,262.0,220.0,262.0,995,0.0,1.0
2004-10-05,1.15,1.2,1.02,1.15,89000,230.0,240.0,204.0,230.0,445,0.0,1.0
2004-10-06,1.2,1.2,1.1,1.1,48000,240.0,240.0,220.0,220.0,240,0.0,1.0
2004-10-07,1.25,1.25,1.15,1.19,133000,250.0,250.0,230.0,238.0,665,0.0,1.0
2004-10-08,1.08,1.3,0.96,1.26,224000,216.0,260.0,192.0,252.0,1120,0.0,1.0
2004-10-11,1.09,1.28,0.98,1.2,94000,218.0,256.0,196.0,240.0,470,0.0,1.0
2004-10-12,1.0,1.03,0.88,0.93,48000,200.0,206.0,176.0,186.0,240,0.0,1.0
2004-10-13,1.05,1.1,1.02,1.02,43000,210.0,220.0,204.0,204.0,215,0.0,1.0
2004-10-14,1.07,1.09,1.06,1.07,27000,214.0,218.0,212.0,214.0,135,0.0,1.0
2004-10-15,1.0,1.06,0.95,0.95,43000,200.0,212.0,190.0,190.0,215,0.0,1.0
2004-10-18,1.1,1.1,1.0,1.1,79000,220.0,220.0,200.0,220.0,395,0.0,1.0
2004-10-19,1.13,1.18,1.1,1.18,45000,226.0,236.0,220.0,236.0,225,0.0,1.0
2004-10-20,1.19,1.24,1.1,1.23,44000,238.0,248.0,220.0,246.0,220,0.0,1.0
2004-10-21,1.15,1.18,1.1,1.18,48000,230.0,236.0,220.0,236.0,240,0.0,1.0
2004-10-22,1.15,1.24,1.12,1.24,37000,230.0,248.0,224.0,248.0,185,0.0,1.0
2004-10-25,1.28,1.29,1.1,1.23,57000,256.0,258.0,220.0,246.0,285,0.0,1.0
2004-10-26,1.39,1.45,1.27,1.3,131000,278.0,290.0,254.0,260.0,655,0.0,1.0
2004-10-27,1.45,1.5,1.33,1.33,56000,290.0,300.0,266.0,266.0,280,0.0,1.0
2004-10-28,1.4,1.5,1.12,1.12,63000,280.0,300.0,224.0,224.0,315,0.0,1.0
2004-10-29,1.46,1.5,1.4,1.49,46000,292.0,300.0,280.0,298.0,230,0.0,1.0
2004-11-01,1.47,1.48,1.16,1.16,27000,294.0,296.0,232.0,232.0,135,0.0,1.0
2004-11-02,1.68,1.68,1.41,1.47,119000,336.0,336.0,282.0,294.0,595,0.0,1.0
2004-11-03,1.95,2.0,1.63,1.69,248000,390.0,400.0,326.0,338.0,1240,0.0,1.0
2004-11-04,1.95,2.19,1.9,2.05,171000,390.0,438.0,380.0,410.0,855,0.0,1.0
2004-11-05,2.25,2.28,1.9,2.19,397000,450.0,456.0,380.0,438.0,1985,0.0,1.0
2004-11-08,2.79,2.98,2.25,2.29,632000,558.0,596.0,450.0,458.0,3160,0.0,1.0
2004-11-09,3.99,4.28,2.95,3.19,1602000,798.0,856.0,590.0,638.0,8010,0.0,1.0
2004-11-10,2.91,4.35,2.61,3.78,1142000,582.0,870.0,522.0,756.0,5710,0.0,1.0
2004-11-11,3.0,3.35,2.87,3.04,464000,600.0,670.0,574.0,608.0,2320,0.0,1.0
2004-11-12,2.78,3.4,2.7,2.96,307000,556.0,680.0,540.0,592.0,1535,0.0,1.0
2004-11-15,2.51,2.95,2.35,2.9,401000,502.0,590.0,470.0,580.0,2005,0.0,1.0
2004-11-16,2.31,2.6,2.26,2.5,148000,462.0,520.0,452.0,500.0,740,0.0,1.0
2004-11-17,2.55,2.82,2.29,2.31,297000,510.0,564.0,458.0,462.0,1485,0.0,1.0
2004-11-18,2.72,2.89,2.45,2.56,174000,544.0,578.0,490.0,512.0,870,0.0,1.0
2004-11-19,2.59,2.79,2.56,2.74,130000,518.0,558.0,512.0,548.0,650,0.0,1.0
2004-11-22,2.38,2.53,2.3,2.5,68000,476.0,506.0,460.0,500.0,340,0.0,1.0
2004-11-23,2.34,2.49,2.3,2.49,65000,468.0,498.0,460.0,498.0,325,0.0,1.0
2004-11-24,2.44,2.49,2.35,2.35,70000,488.0,498.0,470.0,470.0,350,0.0,1.0
2004-11-26,2.4,2.5,2.4,2.5,17000,480.0,500.0,480.0,500.0,85,0.0,1.0
2004-11-29,2.36,2.51,2.31,2.35,73000,472.0,502.0,462.0,470.0,365,0.0,1.0
2004-11-30,2.35,2.47,2.26,2.26,17000,470.0,494.0,452.0,452.0,85,0.0,1.0
2004-12-01,2.45,2.51,2.21,2.21,65000,490.0,502.0,442.0,442.0,325,0.0,1.0
2004-12-02,2.56,2.65,2.5,2.5,61000,512.0,530.0,500.0,500.0,305,0.0,1.0
2004-12-03,2.51,2.64,2.35,2.35,42000,502.0,528.0,470.0,470.0,210,0.0,1.0
2004-12-06,2.55,2.63,2.46,2.46,61000,510.0,526.0,492.0,492.0,305,0.0,1.0
2004-12-07,2.5,2.55,2.48,2.55,25000,500.0,510.0,496.0,510.0,125,0.0,1.0
2004-12-08,2.35,2.54,2.35,2.5,39000,470.0,508.0,470.0,500.0,195,0.0,1.0
2004-12-09,2.41,2.46,2.35,2.41,18000,482.0,492.0,470.0,482.0,90,0.0,1.0
2004-12-10,2.42,2.49,2.35,2.46,9000,484.0,498.0,470.0,492.0,45,0.0,1.0
2004-12-13,2.38,2.41,2.35,2.36,13000,476.0,482.0,470.0,472.0,65,0.0,1.0
2004-12-14,2.38,2.42,2.35,2.35,46000,476.0,484.0,470.0,470.0,230,0.0,1.0
2004-12-15,2.38,2.38,2.3,2.31,44000,476.0,476.0,460.0,462.0,220,0.0,1.0
2004-12-16,2.35,2.48,2.32,2.48,17000,470.0,496.0,464.0,496.0,85,0.0,1.0
2004-12-17,2.37,2.41,2.35,2.35,25000,474.0,482.0,470.0,470.0,125,0.0,1.0
2004-12-20,2.1,2.49,2.1,2.48,79000,420.0,498.0,420.0,496.0,395,0.0,1.0
2004-12-21,2.17,2.28,2.06,2.06,71000,434.0,456.0,412.0,412.0,355,0.0,1.0
2004-12-22,2.27,2.34,2.17,2.26,46000,454.0,468.0,434.0,452.0,230,0.0,1.0
2004-12-23,2.32,2.35,2.25,2.28,20000,464.0,470.0,450.0,456.0,100,0.0,1.0
2004-12-27,2.3,2.35,2.2,2.31,57000,460.0,470.0,440.0,462.0,285,0.0,1.0
2004-12-28,2.23,2.35,2.2,2.35,44000,446.0,470.0,440.0,470.0,220,0.0,1.0
2004-12-29,2.3,2.35,2.21,2.21,37000,460.0,470.0,442.0,442.0,185,0.0,1.0
2004-12-30,2.52,2.6,2.3,2.3,106000,504.0,520.0,460.0,460.0,530,0.0,1.0
2004-12-31,2.71,2.8,2.49,2.49,65000,542.0,560.0,498.0,498.0,325,0.0,1.0
2005-01-03,2.62,2.79,2.6,2.79,79000,524.0,558.0,520.0,558.0,395,0.0,1.0
2005-01-04,2.63,2.75,2.6,2.62,16000,526.0,550.0,520.0,524.0,80,0.0,1.0
2005-01-05,2.78,2.9,2.65,2.65,106000,556.0,580.0,530.0,530.0,530,0.0,1.0
2005-01-06,3.25,3.26,2.79,2.88,200000,650.0,652.0,558.0,576.0,1000,0.0,1.0
2005-01-07,3.08,3.5,3.0,3.38,225000,616.0,700.0,600.0,676.0,1125,0.0,1.0
2005-01-10,3.0,3.29,3.0,3.29,65000,600.0,658.0,600.0,658.0,325,0.0,1.0
2005-01-11,3.05,3.17,3.0,3.0,82000,610.0,634.0,600.0,600.0,410,0.0,1.0
2005-01-12,3.11,3.33,3.1,3.23,118000,622.0,666.0,620.0,646.0,590,0.0,1.0
2005-01-13,3.12,3.2,3.1,3.2,33000,624.0,640.0,620.0,640.0,165,0.0,1.0
2005-01-14,3.29,3.36,3.12,3.12,87000,658.0,672.0,624.0,624.0,435,0.0,1.0
2005-01-18,3.4,3.42,3.3,3.36,113000,680.0,684.0,660.0,672.0,565,0.0,1.0
2005-01-19,3.1,3.42,3.02,3.21,62000,620.0,684.0,604.0,642.0,310,0.0,1.0
2005-01-20,3.12,3.3,2.99,3.0,37000,624.0,660.0,598.0,600.0,185,0.0,1.0
2005-01-21,3.02,3.2,3.02,3.14,28000,604.0,640.0,604.0,628.0,140,0.0,1.0
2005-01-24,3.16,3.23,3.02,3.14,101000,632.0,646.0,604.0,628.0,505,0.0,1.0
2005-01-25,3.2,3.3,3.12,3.12,91000,640.0,660.0,624.0,624.0,455,0.0,1.0
2005-01-26,3.25,3.27,3.16,3.27,83000,650.0,654.0,632.0,654.0,415,0.0,1.0
2005-01-27,3.33,3.45,3.1,3.42,114000,666.0,690.0,620.0,684.0,570,0.0,1.0
2005-01-28,3.27,3.33,3.26,3.33,77000,654.0,666.0,652.0,666.0,385,0.0,1.0
2005-01-31,3.25,3.28,3.2,3.2,97000,650.0,656.0,640.0,640.0,485,0.0,1.0
2005-02-01,3.2,3.31,3.2,3.3,60000,640.0,662.0,640.0,660.0,300,0.0,1.0
2005-02-02,3.2,3.3,3.1,3.18,43000,640.0,660.0,620.0,636.0,215,0.0,1.0
2005-02-03,3.35,3.41,3.2,3.2,135000,670.0,682.0,640.0,640.0,675,0.0,1.0
2005-02-04,3.31,3.35,3.25,3.33,74000,662.0,670.0,650.0,666.0,370,0.0,1.0
2005-02-07,3.25,3.3,3.2,3.2,56000,650.0,660.0,640.0,640.0,280,0.0,1.0
2005-02-08,3.22,3.27,3.2,3.22,36000,644.0,654.0,640.0,644.0,180,0.0,1.0
2005-02-09,3.19,3.35,3.1,3.15,67000,638.0,670.0,620.0,630.0,335,0.0,1.0
2005-02-10,3.15,3.3,3.11,3.11,63000,630.0,660.0,622.0,622.0,315,0.0,1.0
2005-02-11,3.2,3.25,3.15,3.22,42000,640.0,650.0,630.0,644.0,210,0.0,1.0
2005-02-14,3.13,3.3,3.12,3.12,43000,626.0,660.0,624.0,624.0,215,0.0,1.0
2005-02-15,3.1,3.29,3.05,3.13,66000,620.0,658.0,610.0,626.0,330,0.0,1.0
2005-02-16,2.91,3.09,2.22,3.02,223000,582.0,618.0,444.0,604.0,1115,0.0,1.0
2005-02-17,2.94,3.0,2.75,3.0,37000,588.0,600.0,550.0,600.0,185,0.0,1.0
2005-02-18,2.92,3.0,2.92,3.0,40000,584.0,600.0,584.0,600.0,200,0.0,1.0
2005-02-22,3.0,3.07,2.87,2.87,59000,600.0,614.0,574.0,574.0,295,0.0,1.0
2005-02-23,3.04,3.12,2.96,3.01,58000,608.0,624.0,592.0,602.0,290,0.0,1.0
2005-02-24,3.11,3.16,3.01,3.16,37000,622.0,632.0,602.0,632.0,185,0.0,1.0
2005-02-25,3.04,3.12,3.0,3.0,30000,608.0,624.0,600.0,600.0,150,0.0,1.0
2005-02-28,2.68,3.04,2.1,3.01,582000,536.0,608.0,420.0,602.0,2910,0.0,1.0
2005-03-01,2.59,2.71,2.5,2.68,123000,518.0,542.0,500.0,536.0,615,0.0,1.0
2005-03-02,2.55,2.68,2.51,2.51,57000,510.0,536.0,502.0,502.0,285,0.0,1.0
2005-03-03,2.55,2.58,2.52,2.56,82000,510.0,516.0,504.0,512.0,410,0.0,1.0
2005-03-04,2.55,2.7,2.55,2.6,26000,510.0,540.0,510.0,520.0,130,0.0,1.0
2005-03-07,2.47,2.57,2.47,2.56,83000,494.0,514.0,494.0,512.0,415,0.0,1.0
2005-03-08,2.58,2.58,2.47,2.47,35000,516.0,516.0,494.0,494.0,175,0.0,1.0
2005-03-09,2.42,2.54,2.41,2.41,17000,484.0,508.0,482.0,482.0,85,0.0,1.0
2005-03-10,2.39,2.5,2.3,2.41,32000,478.0,500.0,460.0,482.0,160,0.0,1.0
2005-03-11,2.32,2.38,2.1,2.36,115000,464.0,476.0,420.0,472.0,575,0.0,1.0
2005-03-14,2.32,2.33,2.2,2.32,31000,464.0,466.0,440.0,464.0,155,0.0,1.0
2005-03-15,2.6,2.67,2.3,2.3,107000,520.0,534.0,460.0,460.0,535,0.0,1.0
2005-03-16,2.74,2.92,2.65,2.65,83000,548.0,584.0,530.0,530.0,415,0.0,1.0
2005-03-17,2.76,2.8,2.66,2.8,42000,552.0,560.0,532.0,560.0,210,0.0,1.0
2005-03-18,2.5,2.79,2.49,2.79,23000,500.0,558.0,498.0,558.0,115,0.0,1.0
2005-03-21,2.49,2.6,2.45,2.59,67000,498.0,520.0,490.0,518.0,335,0.0,1.0
2005-03-22,2.48,2.99,2.48,2.99,39000,496.0,598.0,496.0,598.0,195,0.0,1.0
2005-03-23,2.49,2.5,2.33,2.33,29000,498.0,500.0,466.0,466.0,145,0.0,1.0
2005-03-24,2.43,2.5,2.3,2.3,39000,486.0,500.0,460.0,460.0,195,0.0,1.0
2005-03-28,2.43,2.55,2.31,2.55,5000,486.0,510.0,462.0,510.0,25,0.0,1.0
2005-03-29,2.35,2.4,2.32,2.4,18000,470.0,480.0,464.0,480.0,90,0.0,1.0
2005-03-30,2.38,2.4,2.33,2.4,10000,476.0,480.0,466.0,480.0,50,0.0,1.0
2005-03-31,2.14,2.38,2.12,2.38,94000,428.0,476.0,424.0,476.0,470,0.0,1.0
2005-04-01,2.1,2.2,2.05,2.12,40000,420.0,440.0,410.0,424.0,200,0.0,1.0
2005-04-04,2.1,2.1,2.02,2.05,32000,420.0,420.0,404.0,410.0,160,0.0,1.0
2005-04-05,2.2,2.2,2.1,2.11,10000,440.0,440.0,420.0,422.0,50,0.0,1.0
2005-04-06,2.25,2.39,2.2,2.2,37000,450.0,478.0,440.0,440.0,185,0.0,1.0
2005-04-07,2.36,2.38,2.31,2.38,17000,472.0,476.0,462.0,476.0,85,0.0,1.0
2005-04-08,2.36,2.38,2.32,2.38,4000,472.0,476.0,464.0,476.0,20,0.0,1.0
2005-04-11,2.31,2.36,2.3,2.31,30000,462.0,472.0,460.0,462.0,150,0.0,1.0
2005-04-12,2.28,2.3,2.2,2.3,21000,456.0,460.0,440.0,460.0,105,0.0,1.0
2005-04-13,2.23,2.4,2.15,2.15,29000,446.0,480.0,430.0,430.0,145,0.0,1.0
2005-04-14,2.13,2.52,2.1,2.52,38000,426.0,504.0,420.0,504.0,190,0.0,1.0
2005-04-15,2.15,2.2,2.1,2.11,12000,430.0,440.0,420.0,422.0,60,0.0,1.0
2005-04-18,2.05,2.3,1.75,2.1,44000,410.0,460.0,350.0,420.0,220,0.0,1.0
2005-04-19,1.9,2.0,1.8,1.89,22000,380.0,400.0,360.0,378.0,110,0.0,1.0
2005-04-20,1.96,2.06,1.88,2.0,23000,392.0,412.0,376.0,400.0,115,0.0,1.0
2005-04-21,1.63,1.96,1.54,1.96,182000,326.0,392.0,308.0,392.0,910,0.0,1.0
2005-04-22,1.69,1.7,1.48,1.65,101000,338.0,340.0,296.0,330.0,505,0.0,1.0
2005-04-25,2.0,2.0,1.67,1.67,67000,400.0,400.0,334.0,334.0,335,0.0,1.0
2005-04-26,1.97,2.02,1.84,1.9,58000,394.0,404.0,368.0,380.0,290,0.0,1.0
2005-04-27,1.86,1.92,1.85,1.85,17000,372.0,384.0,370.0,370.0,85,0.0,1.0
2005-04-28,1.61,1.92,1.61,1.85,92000,322.0,384.0,322.0,370.0,460,0.0,1.0
2005-04-29,1.93,1.94,1.55,1.61,50000,386.0,388.0,310.0,322.0,250,0.0,1.0
2005-05-02,1.71,1.85,1.71,1.75,45000,342.0,370.0,342.0,350.0,225,0.0,1.0
2005-05-03,1.83,1.9,1.74,1.74,40000,366.0,380.0,348.0,348.0,200,0.0,1.0
2005-05-04,1.78,1.9,1.78,1.9,19000,356.0,380.0,356.0,380.0,95,0.0,1.0
2005-05-05,1.92,1.99,1.76,1.76,9000,384.0,398.0,352.0,352.0,45,0.0,1.0
2005-05-06,1.7,1.84,1.62,1.76,71000,340.0,368.0,324.0,352.0,355,0.0,1.0
2005-05-09,1.84,2.0,1.7,2.0,53000,368.0,400.0,340.0,400.0,265,0.0,1.0
2005-05-10,1.78,1.96,1.7,1.96,33000,356.0,392.0,340.0,392.0,165,0.0,1.0
2005-05-11,1.71,1.9,1.65,1.89,48000,342.0,380.0,330.0,378.0,240,0.0,1.0
2005-05-12,1.69,1.8,1.63,1.8,86000,338.0,360.0,326.0,360.0,430,0.0,1.0
2005-05-13,1.61,1.71,1.5,1.71,128000,322.0,342.0,300.0,342.0,640,0.0,1.0
2005-05-16,1.56,1.72,1.55,1.61,178000,312.0,344.0,310.0,322.0,890,0.0,1.0
2005-05-17,1.49,1.58,1.44,1.58,123000,298.0,316.0,288.0,316.0,615,0.0,1.0
2005-05-18,1.5,1.5,1.47,1.49,37000,300.0,300.0,294.0,298.0,185,0.0,1.0
2005-05-19,1.63,1.73,1.55,1.57,72000,326.0,346.0,310.0,314.0,360,0.0,1.0
2005-05-20,1.41,1.48,1.35,1.45,384000,282.0,296.0,270.0,290.0,1920,0.0,1.0
2005-05-23,1.44,1.6,1.4,1.6,370000,288.0,320.0,280.0,320.0,1850,0.0,1.0
2005-05-24,1.39,1.55,1.39,1.55,178000,278.0,310.0,278.0,310.0,890,0.0,1.0
2005-05-25,1.37,1.45,1.35,1.41,136000,274.0,290.0,270.0,282.0,680,0.0,1.0
2005-05-26,1.41,1.44,1.38,1.43,220000,282.0,288.0,276.0,286.0,1100,0.0,1.0
2005-05-27,1.32,1.4,1.32,1.4,43000,264.0,280.0,264.0,280.0,215,0.0,1.0
2005-05-31,1.34,1.4,1.32,1.39,70000,268.0,280.0,264.0,278.0,350,0.0,1.0
2005-06-01,1.38,1.42,1.33,1.36,1164000,276.0,284.0,266.0,272.0,5820,0.0,1.0
2005-06-02,1.4,1.49,1.36,1.4,197000,280.0,298.0,272.0,280.0,985,0.0,1.0
2005-06-03,1.38,1.42,1.35,1.42,157000,276.0,284.0,270.0,284.0,785,0.0,1.0
2005-06-06,1.33,1.4,1.32,1.35,131000,266.0,280.0,264.0,270.0,655,0.0,1.0
2005-06-07,1.36,1.42,1.33,1.37,54000,272.0,284.0,266.0,274.0,270,0.0,1.0
2005-06-08,1.34,1.37,1.32,1.33,24000,268.0,274.0,264.0,266.0,120,0.0,1.0
2005-06-09,1.3,1.4,1.3,1.32,117000,260.0,280.0,260.0,264.0,585,0.0,1.0
2005-06-10,1.3,1.34,1.28,1.33,40000,260.0,268.0,256.0,266.0,200,0.0,1.0
2005-06-13,1.24,1.29,1.19,1.28,62000,248.0,258.0,238.0,256.0,310,0.0,1.0
2005-06-14,1.22,1.27,1.22,1.22,19000,244.0,254.0,244.0,244.0,95,0.0,1.0
2005-06-15,1.25,1.29,1.24,1.24,17000,250.0,258.0,248.0,248.0,85,0.0,1.0
2005-06-16,1.4,1.4,1.22,1.27,54000,280.0,280.0,244.0,254.0,270,0.0,1.0
2005-06-17,1.37,1.5,1.37,1.5,61000,274.0,300.0,274.0,300.0,305,0.0,1.0
2005-06-20,1.4,1.41,1.32,1.32,27000,280.0,282.0,264.0,264.0,135,0.0,1.0
2005-06-21,1.32,1.45,1.32,1.45,27000,264.0,290.0,264.0,290.0,135,0.0,1.0
2005-06-22,1.38,1.4,1.31,1.31,40000,276.0,280.0,262.0,262.0,200,0.0,1.0
2005-06-23,1.37,1.4,1.35,1.4,21000,274.0,280.0,270.0,280.0,105,0.0,1.0
2005-06-24,1.06,1.38,1.03,1.31,434000,212.0,276.0,206.0,262.0,2170,0.0,1.0
2005-06-27,1.09,1.18,1.08,1.18,82000,218.0,236.0,216.0,236.0,410,0.0,1.0
2005-06-28,1.15,1.15,1.09,1.09,35000,230.0,230.0,218.0,218.0,175,0.0,1.0
2005-06-29,1.18,1.19,1.11,1.19,150000,236.0,238.0,222.0,238.0,750,0.0,1.0
2005-06-30,1.19,1.24,1.16,1.2,52000,238.0,248.0,232.0,240.0,260,0.0,1.0
2005-07-01,1.32,1.32,1.18,1.25,50000,264.0,264.0,236.0,250.0,250,0.0,1.0
2005-07-05,1.35,1.35,1.25,1.32,50000,270.0,270.0,250.0,264.0,250,0.0,1.0
2005-07-06,1.32,1.4,1.27,1.4,62000,264.0,280.0,254.0,280.0,310,0.0,1.0
2005-07-07,1.37,1.38,1.32,1.32,53000,274.0,276.0,264.0,264.0,265,0.0,1.0
2005-07-08,1.33,1.38,1.27,1.38,33000,266.0,276.0,254.0,276.0,165,0.0,1.0
2005-07-11,1.38,1.42,1.36,1.38,57000,276.0,284.0,272.0,276.0,285,0.0,1.0
2005-07-12,1.37,1.39,1.34,1.34,11000,274.0,278.0,268.0,268.0,55,0.0,1.0
2005-07-13,1.37,1.38,1.35,1.37,196000,274.0,276.0,270.0,274.0,980,0.0,1.0
2005-07-14,1.38,1.38,1.35,1.35,16000,276.0,276.0,270.0,270.0,80,0.0,1.0
2005-07-15,1.4,1.41,1.28,1.28,13000,280.0,282.0,256.0,256.0,65,0.0,1.0
2005-07-18,1.51,1.52,1.25,1.25,69000,302.0,304.0,250.0,250.0,345,0.0,1.0
2005-07-19,1.55,1.73,1.53,1.53,183000,310.0,346.0,306.0,306.0,915,0.0,1.0
2005-07-20,1.57,1.77,1.54,1.71,187000,314.0,354.0,308.0,342.0,935,0.0,1.0
2005-07-21,1.67,1.8,1.54,1.6,158000,334.0,360.0,308.0,320.0,790,0.0,1.0
2005-07-22,1.54,1.7,1.5,1.7,121000,308.0,340.0,300.0,340.0,605,0.0,1.0
2005-07-25,1.52,1.56,1.49,1.54,92000,304.0,312.0,298.0,308.0,460,0.0,1.0
2005-07-26,1.51,1.54,1.45,1.49,15000,302.0,308.0,290.0,298.0,75,0.0,1.0
2005-07-27,1.54,1.59,1.49,1.56,50000,308.0,318.0,298.0,312.0,250,0.0,1.0
2005-07-28,1.45,1.55,1.42,1.49,90000,290.0,310.0,284.0,298.0,450,0.0,1.0
2005-07-29,1.5,1.55,1.44,1.45,29000,300.0,310.0,288.0,290.0,145,0.0,1.0
2005-08-01,1.45,1.56,1.45,1.56,53000,290.0,312.0,290.0,312.0,265,0.0,1.0
2005-08-02,1.52,1.54,1.47,1.47,45000,304.0,308.0,294.0,294.0,225,0.0,1.0
2005-08-03,1.51,1.54,1.4,1.54,58000,302.0,308.0,280.0,308.0,290,0.0,1.0
2005-08-04,1.5,1.52,1.5,1.5,33000,300.0,304.0,300.0,300.0,165,0.0,1.0
2005-08-05,1.54,1.54,1.42,1.52,50000,308.0,308.0,284.0,304.0,250,0.0,1.0
2005-08-08,1.54,1.54,1.44,1.44,13000,308.0,308.0,288.0,288.0,65,0.0,1.0
2005-08-09,1.5,1.57,1.46,1.46,41000,300.0,314.0,292.0,292.0,205,0.0,1.0
2005-08-10,1.43,1.59,1.43,1.55,29000,286.0,318.0,286.0,310.0,145,0.0,1.0
2005-08-11,1.43,1.45,1.43,1.43,11000,286.0,290.0,286.0,286.0,55,0.0,1.0
2005-08-12,1.47,1.5,1.44,1.44,25000,294.0,300.0,288.0,288.0,125,0.0,1.0
2005-08-15,1.45,1.55,1.39,1.55,10000,290.0,310.0,278.0,310.0,50,0.0,1.0
2005-08-16,1.47,1.48,1.39,1.45,7000,294.0,296.0,278.0,290.0,35,0.0,1.0
2005-08-17,1.4,1.45,1.34,1.38,7000,280.0,290.0,268.0,276.0,35,0.0,1.0
2005-08-18,1.37,1.4,1.28,1.3,10000,274.0,280.0,256.0,260.0,50,0.0,1.0
2005-08-19,1.41,1.41,1.37,1.37,19000,282.0,282.0,274.0,274.0,95,0.0,1.0
2005-08-22,1.4,1.42,1.28,1.36,46000,280.0,284.0,256.0,272.0,230,0.0,1.0
2005-08-23,1.41,1.47,1.38,1.4,2000,282.0,294.0,276.0,280.0,10,0.0,1.0
2005-08-24,1.5,1.5,1.31,1.31,19000,300.0,300.0,262.0,262.0,95,0.0,1.0
2005-08-25,1.45,1.5,1.41,1.5,32000,290.0,300.0,282.0,300.0,160,0.0,1.0
2005-08-26,1.38,1.46,1.35,1.35,15000,276.0,292.0,270.0,270.0,75,0.0,1.0
2005-08-29,1.41,1.5,1.38,1.5,37000,282.0,300.0,276.0,300.0,185,0.0,1.0
2005-08-30,1.46,1.48,1.43,1.45,4000,292.0,296.0,286.0,290.0,20,0.0,1.0
2005-08-31,1.48,1.48,1.42,1.42,5000,296.0,296.0,284.0,284.0,25,0.0,1.0
2005-09-01,1.44,1.5,1.43,1.43,23000,288.0,300.0,286.0,286.0,115,0.0,1.0
2005-09-02,1.45,1.5,1.41,1.43,51000,290.0,300.0,282.0,286.0,255,0.0,1.0
2005-09-06,1.45,1.57,1.3,1.57,17000,290.0,314.0,260.0,314.0,85,0.0,1.0
2005-09-07,1.5,1.5,1.49,1.49,12000,300.0,300.0,298.0,298.0,60,0.0,1.0
2005-09-08,1.48,1.5,1.38,1.5,19000,296.0,300.0,276.0,300.0,95,0.0,1.0
2005-09-09,1.42,1.44,1.4,1.44,30000,284.0,288.0,280.0,288.0,150,0.0,1.0
2005-09-12,1.51,1.6,1.46,1.5,143000,302.0,320.0,292.0,300.0,715,0.0,1.0
2005-09-13,1.42,1.6,1.41,1.6,56000,284.0,320.0,282.0,320.0,280,0.0,1.0
2005-09-14,1.47,1.47,1.42,1.42,9000,294.0,294.0,284.0,284.0,45,0.0,1.0
2005-09-15,1.42,1.47,1.42,1.47,13000,284.0,294.0,284.0,294.0,65,0.0,1.0
2005-09-16,1.43,1.45,1.37,1.4,22000,286.0,290.0,274.0,280.0,110,0.0,1.0
2005-09-19,1.45,1.5,1.45,1.5,37000,290.0,300.0,290.0,300.0,185,0.0,1.0
2005-09-20,1.49,1.49,1.45,1.47,27000,298.0,298.0,290.0,294.0,135,0.0,1.0
2005-09-21,1.46,1.5,1.42,1.49,15000,292.0,300.0,284.0,298.0,75,0.0,1.0
2005-09-22,1.43,1.52,1.43,1.49,16000,286.0,304.0,286.0,298.0,80,0.0,1.0
2005-09-23,1.44,1.5,1.43,1.49,16000,288.0,300.0,286.0,298.0,80,0.0,1.0
2005-09-26,1.5,1.5,1.47,1.5,6000,300.0,300.0,294.0,300.0,30,0.0,1.0
2005-09-27,1.48,1.5,1.43,1.5,23000,296.0,300.0,286.0,300.0,115,0.0,1.0
2005-09-28,1.43,1.5,1.43,1.5,17000,286.0,300.0,286.0,300.0,85,0.0,1.0
2005-09-29,1.46,1.48,1.35,1.43,36000,292.0,296.0,270.0,286.0,180,0.0,1.0
2005-09-30,1.48,1.55,1.47,1.5,151000,296.0,310.0,294.0,300.0,755,0.0,1.0
2005-10-03,1.42,1.51,1.4,1.51,50000,284.0,302.0,280.0,302.0,250,0.0,1.0
2005-10-04,1.4,1.52,1.4,1.52,11000,280.0,304.0,280.0,304.0,55,0.0,1.0
2005-10-05,1.44,1.45,1.41,1.44,25000,288.0,290.0,282.0,288.0,125,0.0,1.0
2005-10-06,1.41,1.44,1.41,1.44,15000,282.0,288.0,282.0,288.0,75,0.0,1.0
2005-10-07,1.38,1.4,1.38,1.4,22000,276.0,280.0,276.0,280.0,110,0.0,1.0
2005-10-10,1.33,1.38,1.31,1.37,10000,266.0,276.0,262.0,274.0,50,0.0,1.0
2005-10-11,1.45,1.46,1.31,1.31,32000,290.0,292.0,262.0,262.0,160,0.0,1.0
2005-10-12,1.32,1.48,1.3,1.4,49000,264.0,296.0,260.0,280.0,245,0.0,1.0
2005-10-13,1.36,1.5,1.29,1.5,11000,272.0,300.0,258.0,300.0,55,0.0,1.0
2005-10-14,1.44,1.45,1.4,1.42,8000,288.0,290.0,280.0,284.0,40,0.0,1.0
2005-10-17,1.4,1.44,1.33,1.42,16000,280.0,288.0,266.0,284.0,80,0.0,1.0
2005-10-18,1.4,1.4,1.32,1.32,11000,280.0,280.0,264.0,264.0,55,0.0,1.0
2005-10-19,1.35,1.43,1.32,1.32,41000,270.0,286.0,264.0,264.0,205,0.0,1.0
2005-10-20,1.38,1.38,1.34,1.38,1000,276.0,276.0,268.0,276.0,5,0.0,1.0
2005-10-21,1.35,1.4,1.3,1.4,20000,270.0,280.0,260.0,280.0,100,0.0,1.0
2005-10-24,1.3,1.4,1.28,1.28,12000,260.0,280.0,256.0,256.0,60,0.0,1.0
2005-10-25,1.35,1.39,1.32,1.36,10000,270.0,278.0,264.0,272.0,50,0.0,1.0
2005-10-26,1.26,1.4,1.25,1.3,47000,252.0,280.0,250.0,260.0,235,0.0,1.0
2005-10-27,1.38,1.39,1.23,1.28,28000,276.0,278.0,246.0,256.0,140,0.0,1.0
2005-10-28,1.28,1.36,1.26,1.36,14000,256.0,272.0,252.0,272.0,70,0.0,1.0
2005-10-31,1.32,1.34,1.32,1.32,9000,264.0,268.0,264.0,264.0,45,0.0,1.0
2005-11-01,1.23,1.32,1.11,1.26,34000,246.0,264.0,222.0,252.0,170,0.0,1.0
2005-11-02,1.23,1.29,1.15,1.23,23000,246.0,258.0,230.0,246.0,115,0.0,1.0
2005-11-03,1.25,1.39,1.16,1.16,24000,250.0,278.0,232.0,232.0,120,0.0,1.0
2005-11-04,1.17,1.37,1.14,1.2,102000,234.0,274.0,228.0,240.0,510,0.0,1.0
2005-11-07,1.13,1.2,1.12,1.17,43000,226.0,240.0,224.0,234.0,215,0.0,1.0
2005-11-08,1.2,1.23,1.16,1.19,37000,240.0,246.0,232.0,238.0,185,0.0,1.0
2005-11-09,1.15,1.4,1.12,1.4,99000,230.0,280.0,224.0,280.0,495,0.0,1.0
2005-11-10,1.15,1.23,1.1,1.23,35000,230.0,246.0,220.0,246.0,175,0.0,1.0
2005-11-11,1.2,1.22,1.15,1.15,34000,240.0,244.0,230.0,230.0,170,0.0,1.0
2005-11-14,1.14,1.23,1.07,1.23,122000,228.0,246.0,214.0,246.0,610,0.0,1.0
2005-11-15,1.1,1.1,1.08,1.1,19000,220.0,220.0,216.0,220.0,95,0.0,1.0
2005-11-16,1.18,1.25,1.13,1.2,91000,236.0,250.0,226.0,240.0,455,0.0,1.0
2005-11-17,1.2,1.24,1.17,1.18,37000,240.0,248.0,234.0,236.0,185,0.0,1.0
2005-11-18,1.18,1.24,1.15,1.21,25000,236.0,248.0,230.0,242.0,125,0.0,1.0
2005-11-21,1.15,1.24,1.14,1.19,49000,230.0,248.0,228.0,238.0,245,0.0,1.0
2005-11-22,1.26,1.26,1.14,1.22,82000,252.0,252.0,228.0,244.0,410,0.0,1.0
2005-11-23,1.26,1.3,1.16,1.28,27000,252.0,260.0,232.0,256.0,135,0.0,1.0
2005-11-25,1.25,1.3,1.22,1.3,22000,250.0,260.0,244.0,260.0,110,0.0,1.0
2005-11-28,1.18,1.29,1.16,1.21,47000,236.0,258.0,232.0,242.0,235,0.0,1.0
2005-11-29,1.15,1.19,1.14,1.17,39000,230.0,238.0,228.0,234.0,195,0.0,1.0
2005-11-30,1.14,1.16,1.14,1.14,64000,228.0,232.0,228.0,228.0,320,0.0,1.0
2005-12-01,1.16,1.23,1.14,1.14,29000,232.0,246.0,228.0,228.0,145,0.0,1.0
2005-12-02,1.19,1.24,1.14,1.24,37000,238.0,248.0,228.0,248.0,185,0.0,1.0
2005-12-05,1.18,1.24,1.16,1.23,38000,236.0,248.0,232.0,246.0,190,0.0,1.0
2005-12-06,1.19,1.19,1.15,1.15,25000,238.0,238.0,230.0,230.0,125,0.0,1.0
2005-12-07,1.2,1.2,1.16,1.2,13000,240.0,240.0,232.0,240.0,65,0.0,1.0
2005-12-08,1.2,1.2,1.16,1.18,10000,240.0,240.0,232.0,236.0,50,0.0,1.0
2005-12-09,1.18,1.2,1.16,1.2,39000,236.0,240.0,232.0,240.0,195,0.0,1.0
2005-12-12,1.2,1.24,1.18,1.2,14000,240.0,248.0,236.0,240.0,70,0.0,1.0
2005-12-13,1.16,1.2,1.16,1.18,36000,232.0,240.0,232.0,236.0,180,0.0,1.0
2005-12-14,1.17,1.23,1.16,1.16,14000,234.0,246.0,232.0,232.0,70,0.0,1.0
2005-12-15,1.15,1.19,1.15,1.17,23000,230.0,238.0,230.0,234.0,115,0.0,1.0
2005-12-16,1.17,1.24,1.16,1.24,78000,234.0,248.0,232.0,248.0,390,0.0,1.0
2005-12-19,1.07,1.2,1.03,1.19,414000,214.0,240.0,206.0,238.0,2070,0.0,1.0
2005-12-20,1.2,1.2,1.16,1.16,170000,240.0,240.0,232.0,232.0,850,0.0,1.0
2005-12-21,1.19,1.22,1.19,1.19,61000,238.0,244.0,238.0,238.0,305,0.0,1.0
2005-12-22,1.1,1.2,1.08,1.2,162000,220.0,240.0,216.0,240.0,810,0.0,1.0
2005-12-23,1.15,1.2,1.07,1.09,160000,230.0,240.0,214.0,218.0,800,0.0,1.0
2005-12-27,1.12,1.2,1.1,1.2,32000,224.0,240.0,220.0,240.0,160,0.0,1.0
2005-12-28,1.18,1.2,1.12,1.12,81000,236.0,240.0,224.0,224.0,405,0.0,1.0
2005-12-29,1.2,1.23,1.2,1.2,84000,240.0,246.0,240.0,240.0,420,0.0,1.0
2005-12-30,1.2,1.22,1.2,1.22,47000,240.0,244.0,240.0,244.0,235,0.0,1.0
2006-01-03,1.35,1.49,1.21,1.24,179000,270.0,298.0,242.0,248.0,895,0.0,1.0
2006-01-04,1.3,1.4,1.27,1.4,187000,260.0,280.0,254.0,280.0,935,0.0,1.0
2006-01-05,1.27,1.33,1.25,1.28,200000,254.0,266.0,250.0,256.0,1000,0.0,1.0
2006-01-06,1.3,1.3,1.263,1.3,174000,260.0,260.0,252.6,260.0,870,0.0,1.0
2006-01-09,1.294,1.31,1.26,1.3,141000,258.8,262.0,252.0,260.0,705,0.0,1.0
2006-01-10,1.351,1.42,1.31,1.39,315000,270.2,284.0,262.0,278.0,1575,0.0,1.0
2006-01-11,1.53,1.65,1.4,1.49,636000,306.0,330.0,280.0,298.0,3180,0.0,1.0
2006-01-12,1.83,1.95,1.49,1.59,1789000,366.0,390.0,298.0,318.0,8945,0.0,1.0
2006-01-13,1.95,2.08,1.9,2.0,1010000,390.0,416.0,380.0,400.0,5050,0.0,1.0
2006-01-17,2.96,3.01,1.99,2.05,3280000,592.0,602.0,398.0,410.0,16400,0.0,1.0
2006-01-18,2.52,2.95,2.4,2.95,1232000,504.0,590.0,480.0,590.0,6160,0.0,1.0
2006-01-19,2.35,2.55,2.26,2.5,527000,470.0,510.0,452.0,500.0,2635,0.0,1.0
2006-01-20,2.55,2.55,2.15,2.55,611000,510.0,510.0,430.0,510.0,3055,0.0,1.0
2006-01-23,2.76,2.93,2.494,2.52,415000,552.0,586.0,498.8,504.0,2075,0.0,1.0
2006-01-24,2.78,3.0,2.5,2.9,495000,556.0,600.0,500.0,580.0,2475,0.0,1.0
2006-01-25,2.8,2.95,2.7,2.95,488000,560.0,590.0,540.0,590.0,2440,0.0,1.0
2006-01-26,2.72,2.85,2.67,2.85,275000,544.0,570.0,534.0,570.0,1375,0.0,1.0
2006-01-27,2.76,2.85,2.67,2.8,216000,552.0,570.0,534.0,560.0,1080,0.0,1.0
2006-01-30,3.23,3.45,2.77,2.81,878000,646.0,690.0,554.0,562.0,4390,0.0,1.0
2006-01-31,3.43,3.64,3.15,3.23,763000,686.0,728.0,630.0,646.0,3815,0.0,1.0
2006-02-01,3.44,3.62,3.25,3.44,769000,688.0,724.0,650.0,688.0,3845,0.0,1.0
2006-02-02,3.46,3.53,3.34,3.34,364000,692.0,706.0,668.0,668.0,1820,0.0,1.0
2006-02-03,3.32,3.55,3.31,3.5,675000,664.0,710.0,662.0,700.0,3375,0.0,1.0
2006-02-06,3.41,3.5,3.4,3.4,334000,682.0,700.0,680.0,680.0,1670,0.0,1.0
2006-02-07,3.48,3.6,3.42,3.47,569000,696.0,720.0,684.0,694.0,2845,0.0,1.0
2006-02-08,3.66,3.7,3.47,3.6,634000,732.0,740.0,694.0,720.0,3170,0.0,1.0
2006-02-09,3.74,3.92,3.65,3.92,432000,748.0,784.0,730.0,784.0,2160,0.0,1.0
2006-02-10,3.6497,3.85,3.56,3.84,279000,729.94,770.0,712.0,768.0,1395,0.0,1.0
2006-02-13,3.41,3.67,3.1,3.67,314000,682.0,734.0,620.0,734.0,1570,0.0,1.0
2006-02-14,3.1,3.41,3.05,3.38,233000,620.0,682.0,610.0,676.0,1165,0.0,1.0
2006-02-15,2.96,3.06,2.85,3.06,537000,592.0,612.0,570.0,612.0,2685,0.0,1.0
2006-02-16,3.09,3.09,2.94,3.01,335000,618.0,618.0,588.0,602.0,1675,0.0,1.0
2006-02-17,3.1,3.14,2.96,3.14,191000,620.0,628.0,592.0,628.0,955,0.0,1.0
2006-02-21,3.33,3.34,3.15,3.2,269000,666.0,668.0,630.0,640.0,1345,0.0,1.0
2006-02-22,3.34,3.47,3.25,3.46,438000,668.0,694.0,650.0,692.0,2190,0.0,1.0
2006-02-23,3.46,3.6,3.23,3.32,215000,692.0,720.0,646.0,664.0,1075,0.0,1.0
2006-02-24,3.46,3.52,3.37,3.5,178000,692.0,704.0,674.0,700.0,890,0.0,1.0
2006-02-27,3.26,3.42,3.21,3.42,142000,652.0,684.0,642.0,684.0,710,0.0,1.0
2006-02-28,3.16,3.26,3.04,3.22,99000,632.0,652.0,608.0,644.0,495,0.0,1.0
2006-03-01,3.26,3.28,3.03,3.16,190000,652.0,656.0,606.0,632.0,950,0.0,1.0
2006-03-02,3.4,3.5,3.29,3.5,66000,680.0,700.0,658.0,700.0,330,0.0,1.0
2006-03-03,3.55,3.57,3.35,3.5,172000,710.0,714.0,670.0,700.0,860,0.0,1.0
2006-03-06,3.6,3.66,3.46,3.6,214000,720.0,732.0,692.0,720.0,1070,0.0,1.0
2006-03-07,3.5,3.65,3.25,3.65,269000,700.0,730.0,650.0,730.0,1345,0.0,1.0
2006-03-08,3.27,3.5,3.25,3.5,186000,654.0,700.0,650.0,700.0,930,0.0,1.0
2006-03-09,3.24,3.35,3.15,3.35,189000,648.0,670.0,630.0,670.0,945,0.0,1.0
2006-03-10,3.25,3.45,3.19,3.21,67000,650.0,690.0,638.0,642.0,335,0.0,1.0
2006-03-13,3.24,3.45,3.21,3.45,56000,648.0,690.0,642.0,690.0,280,0.0,1.0
2006-03-14,3.22,3.38,3.11,3.24,79000,644.0,676.0,622.0,648.0,395,0.0,1.0
2006-03-15,3.3,3.45,3.27,3.44,79000,660.0,690.0,654.0,688.0,395,0.0,1.0
2006-03-16,3.35,3.45,3.25,3.45,71000,670.0,690.0,650.0,690.0,355,0.0,1.0
2006-03-17,3.26,3.35,3.26,3.35,50000,652.0,670.0,652.0,670.0,250,0.0,1.0
2006-03-20,3.3,3.34,3.24,3.24,74127,660.0,668.0,648.0,648.0,370.635,0.0,1.0
2006-03-21,3.29,3.35,3.2,3.28,84973,658.0,670.0,640.0,656.0,424.865,0.0,1.0
2006-03-22,3.41,3.41,3.24,3.24,201000,682.0,682.0,648.0,648.0,1005,0.0,1.0
2006-03-23,3.4,3.6,3.35,3.46,269000,680.0,720.0,670.0,692.0,1345,0.0,1.0
2006-03-24,3.6,3.62,3.264,3.37,588000,720.0,724.0,652.8,674.0,2940,0.0,1.0
2006-03-27,3.3701,3.6,3.35,3.6,133000,674.02,720.0,670.0,720.0,665,0.0,1.0
2006-03-28,3.37,3.46,3.3,3.46,68000,674.0,692.0,660.0,692.0,340,0.0,1.0
2006-03-29,3.34,3.53,3.3,3.53,237000,668.0,706.0,660.0,706.0,1185,0.0,1.0
2006-03-30,3.26,3.39,3.082,3.34,267000,652.0,678.0,616.4,668.0,1335,0.0,1.0
2006-03-31,3.17,3.25,3.06,3.23,545000,634.0,650.0,612.0,646.0,2725,0.0,1.0
2006-04-03,3.1,3.15,3.0,3.13,136000,620.0,630.0,600.0,626.0,680,0.0,1.0
2006-04-04,2.9,3.15,2.86,3.08,645000,580.0,630.0,572.0,616.0,3225,0.0,1.0
2006-04-05,2.84,2.9,2.72,2.86,294000,568.0,580.0,544.0,572.0,1470,0.0,1.0
2006-04-06,2.86,2.92,2.75,2.75,258000,572.0,584.0,550.0,550.0,1290,0.0,1.0
2006-04-07,3.08,3.1,2.87,3.06,1784000,616.0,620.0,574.0,612.0,8920,0.0,1.0
2006-04-10,3.03,3.24,2.96,3.24,544000,606.0,648.0,592.0,648.0,2720,0.0,1.0
2006-04-11,2.96,3.03,2.9,3.0,265000,592.0,606.0,580.0,600.0,1325,0.0,1.0
2006-04-12,3.0,3.03,2.9,2.9,797000,600.0,606.0,580.0,580.0,3985,0.0,1.0
2006-04-13,3.0,3.0,2.81,2.9,366000,600.0,600.0,562.0,580.0,1830,0.0,1.0
2006-04-17,2.93,3.0,2.85,3.0,143000,586.0,600.0,570.0,600.0,715,0.0,1.0
2006-04-18,2.88,2.93,2.85,2.9,142000,576.0,586.0,570.0,580.0,710,0.0,1.0
2006-04-19,2.93,3.0,2.85,3.0,312000,586.0,600.0,570.0,600.0,1560,0.0,1.0
2006-04-20,2.93,3.03,2.8601,3.01,233000,586.0,606.0,572.02,602.0,1165,0.0,1.0
2006-04-21,2.91,2.94,2.9,2.94,69000,582.0,588.0,580.0,588.0,345,0.0,1.0
2006-04-24,2.85,2.92,2.85,2.89,41000,570.0,584.0,570.0,578.0,205,0.0,1.0
2006-04-25,2.79,2.86,2.76,2.8,75000,558.0,572.0,552.0,560.0,375,0.0,1.0
2006-04-26,2.86,2.9,2.74,2.79,138000,572.0,580.0,548.0,558.0,690,0.0,1.0
2006-04-27,2.9099,2.9099,2.74,2.74,88000,581.98,581.98,548.0,548.0,440,0.0,1.0
2006-04-28,2.89,2.95,2.83,2.95,68000,578.0,590.0,566.0,590.0,340,0.0,1.0
2006-05-01,3.01,3.05,2.86,2.86,206000,602.0,610.0,572.0,572.0,1030,0.0,1.0
2006-05-02,2.9,3.09,2.9,3.0,92000,580.0,618.0,580.0,600.0,460,0.0,1.0
2006-05-03,2.93,3.0,2.87,2.9,82000,586.0,600.0,574.0,580.0,410,0.0,1.0
2006-05-04,2.95,3.0,2.9,3.0,29000,590.0,600.0,580.0,600.0,145,0.0,1.0
2006-05-05,2.85,2.99,2.82,2.82,139000,570.0,598.0,564.0,564.0,695,0.0,1.0
2006-05-08,2.94,3.0,2.8,2.85,414000,588.0,600.0,560.0,570.0,2070,0.0,1.0
2006-05-09,2.97,3.0,2.85,2.9,206000,594.0,600.0,570.0,580.0,1030,0.0,1.0
2006-05-10,2.88,3.0,2.85,3.0,126000,576.0,600.0,570.0,600.0,630,0.0,1.0
2006-05-11,2.8,2.86,2.72,2.85,162000,560.0,572.0,544.0,570.0,810,0.0,1.0
2006-05-12,2.68,2.8,2.68,2.75,257000,536.0,560.0,536.0,550.0,1285,0.0,1.0
2006-05-15,2.57,2.69,2.53,2.68,233000,514.0,538.0,506.0,536.0,1165,0.0,1.0
2006-05-16,2.56,2.61,2.5,2.54,230000,512.0,522.0,500.0,508.0,1150,0.0,1.0
2006-05-17,2.33,2.65,2.33,2.52,177000,466.0,530.0,466.0,504.0,885,0.0,1.0
2006-05-18,2.26,2.5,2.17,2.5,286000,452.0,500.0,434.0,500.0,1430,0.0,1.0
2006-05-19,2.19,2.33,2.14,2.28,372000,438.0,466.0,428.0,456.0,1860,0.0,1.0
2006-05-22,1.99,2.22,1.93,2.15,346000,398.0,444.0,386.0,430.0,1730,0.0,1.0
2006-05-23,1.96,2.1,1.92,1.98,764000,392.0,420.0,384.0,396.0,3820,0.0,1.0
2006-05-24,1.93,2.03,1.8,1.98,560000,386.0,406.0,360.0,396.0,2800,0.0,1.0
2006-05-25,1.99,2.0,1.92,1.95,540000,398.0,400.0,384.0,390.0,2700,0.0,1.0
2006-05-26,2.15,2.21,1.95,1.95,482000,430.0,442.0,390.0,390.0,2410,0.0,1.0
2006-05-30,2.08,2.25,2.08,2.15,241000,416.0,450.0,416.0,430.0,1205,0.0,1.0
2006-05-31,2.08,2.15,2.05,2.15,137000,416.0,430.0,410.0,430.0,685,0.0,1.0
2006-06-01,2.24,2.24,2.08,2.1,202000,448.0,448.0,416.0,420.0,1010,0.0,1.0
2006-06-02,2.46,2.54,2.22,2.25,245000,492.0,508.0,444.0,450.0,1225,0.0,1.0
2006-06-05,2.38,2.55,2.34,2.55,79000,476.0,510.0,468.0,510.0,395,0.0,1.0
2006-06-06,2.32,2.6,2.31,2.55,119000,464.0,520.0,462.0,510.0,595,0.0,1.0
2006-06-07,2.32,2.49,2.31,2.45,75000,464.0,498.0,462.0,490.0,375,0.0,1.0
2006-06-08,2.29,2.35,2.21,2.3,114000,458.0,470.0,442.0,460.0,570,0.0,1.0
2006-06-09,2.34,2.52,2.3,2.44,144000,468.0,504.0,460.0,488.0,720,0.0,1.0
2006-06-12,2.29,2.36,2.22,2.31,68000,458.0,472.0,444.0,462.0,340,0.0,1.0
2006-06-13,2.18,2.37,2.14,2.24,184000,436.0,474.0,428.0,448.0,920,0.0,1.0
2006-06-14,2.14,2.2199,2.12,2.13,67000,428.0,443.98,424.0,426.0,335,0.0,1.0
2006-06-15,2.47,2.59,2.17,2.23,124000,494.0,518.0,434.0,446.0,620,0.0,1.0
2006-06-16,2.45,2.5,2.37,2.49,64000,490.0,500.0,474.0,498.0,320,0.0,1.0
2006-06-19,2.35,2.45,2.34,2.42,53000,470.0,490.0,468.0,484.0,265,0.0,1.0
2006-06-20,2.31,2.37,2.3,2.3547,67000,462.0,474.0,460.0,470.94,335,0.0,1.0
2006-06-21,2.42,2.47,2.28,2.31,129000,484.0,494.0,456.0,462.0,645,0.0,1.0
2006-06-22,2.39,2.448,2.25,2.448,90000,478.0,489.6,450.0,489.6,450,0.0,1.0
2006-06-23,2.39,2.47,2.25,2.35,324000,478.0,494.0,450.0,470.0,1620,0.0,1.0
2006-06-26,2.4,2.45,2.36,2.43,24000,480.0,490.0,472.0,486.0,120,0.0,1.0
2006-06-27,2.36,2.39,2.333,2.38,25000,472.0,478.0,466.6,476.0,125,0.0,1.0
2006-06-28,2.4,2.4,2.34,2.38,23000,480.0,480.0,468.0,476.0,115,0.0,1.0
2006-06-29,2.43,2.45,2.36,2.43,92000,486.0,490.0,472.0,486.0,460,0.0,1.0
2006-06-30,2.39,2.45,2.39,2.45,26000,478.0,490.0,478.0,490.0,130,0.0,1.0
2006-07-03,2.42,2.45,2.3715,2.45,23000,484.0,490.0,474.3,490.0,115,0.0,1.0
2006-07-05,2.43,2.5,2.39,2.5,51000,486.0,500.0,478.0,500.0,255,0.0,1.0
2006-07-06,2.37,2.49,2.32,2.45,93000,474.0,498.0,464.0,490.0,465,0.0,1.0
2006-07-07,2.4,2.45,2.35,2.39,51000,480.0,490.0,470.0,478.0,255,0.0,1.0
2006-07-10,2.39,2.42,2.35,2.42,111000,478.0,484.0,470.0,484.0,555,0.0,1.0
2006-07-11,2.41,2.45,2.35,2.35,73000,482.0,490.0,470.0,470.0,365,0.0,1.0
2006-07-12,2.36,2.45,2.35,2.45,30000,472.0,490.0,470.0,490.0,150,0.0,1.0
2006-07-13,2.35,2.38,2.25,2.25,83000,470.0,476.0,450.0,450.0,415,0.0,1.0
2006-07-14,2.31,2.4,2.3,2.39,49000,462.0,480.0,460.0,478.0,245,0.0,1.0
2006-07-17,2.3,2.36,2.26,2.3,116000,460.0,472.0,452.0,460.0,580,0.0,1.0
2006-07-18,2.23,2.32,2.18,2.28,37000,446.0,464.0,436.0,456.0,185,0.0,1.0
2006-07-19,2.26,2.35,2.23,2.26,96000,452.0,470.0,446.0,452.0,480,0.0,1.0
2006-07-20,2.23,2.32,2.2,2.28,260000,446.0,464.0,440.0,456.0,1300,0.0,1.0
2006-07-21,2.25,2.37,2.23,2.25,128000,450.0,474.0,446.0,450.0,640,0.0,1.0
2006-07-24,2.3,2.41,2.22,2.41,59000,460.0,482.0,444.0,482.0,295,0.0,1.0
2006-07-25,2.31,2.36,2.27,2.33,119000,462.0,472.0,454.0,466.0,595,0.0,1.0
2006-07-26,2.45,2.46,2.2501,2.26,252000,490.0,492.0,450.02,452.0,1260,0.0,1.0
2006-07-27,2.47,2.47,2.42,2.46,114000,494.0,494.0,484.0,492.0,570,0.0,1.0
2006-07-28,2.45,2.55,2.383,2.53,230000,490.0,510.0,476.6,506.0,1150,0.0,1.0
2006-07-31,2.52,2.55,2.46,2.55,70000,504.0,510.0,492.0,510.0,350,0.0,1.0
2006-08-01,2.74,2.8,2.52,2.52,138000,548.0,560.0,504.0,504.0,690,0.0,1.0
2006-08-02,2.77,2.78,2.55,2.74,190000,554.0,556.0,510.0,548.0,950,0.0,1.0
2006-08-03,2.64,2.77,2.6,2.77,190000,528.0,554.0,520.0,554.0,950,0.0,1.0
2006-08-04,2.64,2.69,2.54,2.65,143000,528.0,538.0,508.0,530.0,715,0.0,1.0
2006-08-07,2.7,2.7,2.61,2.61,84000,540.0,540.0,522.0,522.0,420,0.0,1.0
2006-08-08,2.69,2.75,2.55,2.67,80000,538.0,550.0,510.0,534.0,400,0.0,1.0
2006-08-09,2.8,2.89,2.61,2.66,591000,560.0,578.0,522.0,532.0,2955,0.0,1.0
2006-08-10,2.92,3.05,2.67,2.77,309000,584.0,610.0,534.0,554.0,1545,0.0,1.0
2006-08-11,2.96,3.04,2.82,3.0,929000,592.0,608.0,564.0,600.0,4645,0.0,1.0
2006-08-14,2.92,2.98,2.88,2.96,62000,584.0,596.0,576.0,592.0,310,0.0,1.0
2006-08-15,2.9,2.98,2.87,2.9,255000,580.0,596.0,574.0,580.0,1275,0.0,1.0
2006-08-16,2.89,2.99,2.86,2.89,257000,578.0,598.0,572.0,578.0,1285,0.0,1.0
2006-08-17,2.86,2.95,2.77,2.81,321000,572.0,590.0,554.0,562.0,1605,0.0,1.0
2006-08-18,2.87,2.94,2.77,2.85,133000,574.0,588.0,554.0,570.0,665,0.0,1.0
2006-08-21,2.85,2.881,2.8,2.86,120000,570.0,576.2,560.0,572.0,600,0.0,1.0
2006-08-22,2.85,2.92,2.73,2.86,130000,570.0,584.0,546.0,572.0,650,0.0,1.0
2006-08-23,2.83,2.87,2.77,2.86,387000,566.0,574.0,554.0,572.0,1935,0.0,1.0
2006-08-24,2.87,2.87,2.62,2.83,353000,574.0,574.0,524.0,566.0,1765,0.0,1.0
2006-08-25,2.85,2.89,2.75,2.89,100000,570.0,578.0,550.0,578.0,500,0.0,1.0
2006-08-28,2.75,2.86,2.69,2.86,110000,550.0,572.0,538.0,572.0,550,0.0,1.0
2006-08-29,2.76,2.77,2.68,2.76,40000,552.0,554.0,536.0,552.0,200,0.0,1.0
2006-08-30,2.69,2.8,2.65,2.8,71000,538.0,560.0,530.0,560.0,355,0.0,1.0
2006-08-31,2.7,2.7,2.62,2.65,40000,540.0,540.0,524.0,530.0,200,0.0,1.0
2006-09-01,2.68,2.68,2.6,2.6,26000,536.0,536.0,520.0,520.0,130,0.0,1.0
2006-09-05,2.74,2.8,2.6,2.66,78000,548.0,560.0,520.0,532.0,390,0.0,1.0
2006-09-06,2.8,2.8,2.63,2.75,89000,560.0,560.0,526.0,550.0,445,0.0,1.0
2006-09-07,2.67,2.75,2.6,2.6,47000,534.0,550.0,520.0,520.0,235,0.0,1.0
2006-09-08,2.6849,2.7135,2.62,2.62,25000,536.98,542.7,524.0,524.0,125,0.0,1.0
2006-09-11,2.63,2.7476,2.59,2.71,198000,526.0,549.52,518.0,542.0,990,0.0,1.0
2006-09-12,2.7,2.7,2.56,2.6,100000,540.0,540.0,512.0,520.0,500,0.0,1.0
2006-09-13,2.69,2.7,2.57,2.7,69000,538.0,540.0,514.0,540.0,345,0.0,1.0
2006-09-14,2.6,2.7,2.48,2.56,142000,520.0,540.0,496.0,512.0,710,0.0,1.0
2006-09-15,2.64,2.64,2.52,2.56,25000,528.0,528.0,504.0,512.0,125,0.0,1.0
2006-09-18,2.73,2.73,2.57,2.67,48000,546.0,546.0,514.0,534.0,240,0.0,1.0
2006-09-19,2.7,2.85,2.62,2.7,149000,540.0,570.0,524.0,540.0,745,0.0,1.0
2006-09-20,2.65,2.84,2.65,2.84,52000,530.0,568.0,530.0,568.0,260,0.0,1.0
2006-09-21,2.61,2.69,2.57,2.67,45000,522.0,538.0,514.0,534.0,225,0.0,1.0
2006-09-22,2.59,2.65,2.56,2.64,38000,518.0,530.0,512.0,528.0,190,0.0,1.0
2006-09-25,2.69,2.69,2.54,2.54,68000,538.0,538.0,508.0,508.0,340,0.0,1.0
2006-09-26,2.65,2.7,2.51,2.7,93000,530.0,540.0,502.0,540.0,465,0.0,1.0
2006-09-27,2.65,2.7,2.5,2.7,93000,530.0,540.0,500.0,540.0,465,0.0,1.0
2006-09-28,2.65,2.7,2.57,2.7,45000,530.0,540.0,514.0,540.0,225,0.0,1.0
2006-09-29,2.66,2.7,2.5712,2.5712,75000,532.0,540.0,514.24,514.24,375,0.0,1.0
2006-10-02,2.67,2.7,2.58,2.66,67000,534.0,540.0,516.0,532.0,335,0.0,1.0
2006-10-03,2.6,2.7,2.56,2.7,92000,520.0,540.0,512.0,540.0,460,0.0,1.0
2006-10-04,2.63,2.66,2.4,2.54,131000,526.0,532.0,480.0,508.0,655,0.0,1.0
2006-10-05,2.59,2.7,2.55,2.64,54000,518.0,540.0,510.0,528.0,270,0.0,1.0
2006-10-06,2.6,2.66,2.59,2.61,30000,520.0,532.0,518.0,522.0,150,0.0,1.0
2006-10-09,2.66,2.66,2.53,2.57,74000,532.0,532.0,506.0,514.0,370,0.0,1.0
2006-10-10,2.63,2.69,2.55,2.63,130000,526.0,538.0,510.0,526.0,650,0.0,1.0
2006-10-11,2.61,2.65,2.5,2.6,101000,522.0,530.0,500.0,520.0,505,0.0,1.0
2006-10-12,2.55,2.67,2.45,2.67,126000,510.0,534.0,490.0,534.0,630,0.0,1.0
2006-10-13,2.45,2.53,2.45,2.53,47000,490.0,506.0,490.0,506.0,235,0.0,1.0
2006-10-16,2.48,2.55,2.48,2.49,60000,496.0,510.0,496.0,498.0,300,0.0,1.0
2006-10-17,2.46,2.5,2.44,2.49,59000,492.0,500.0,488.0,498.0,295,0.0,1.0
2006-10-18,2.46,2.5,2.36,2.47,649000,492.0,500.0,472.0,494.0,3245,0.0,1.0
2006-10-19,2.25,2.34,2.12,2.34,1777000,450.0,468.0,424.0,468.0,8885,0.0,1.0
2006-10-20,2.25,2.4,2.23,2.26,400000,450.0,480.0,446.0,452.0,2000,0.0,1.0
2006-10-23,2.22,2.25,2.2,2.24,235000,444.0,450.0,440.0,448.0,1175,0.0,1.0
2006-10-24,2.22,2.34,2.2,2.34,260000,444.0,468.0,440.0,468.0,1300,0.0,1.0
2006-10-25,2.23,2.26,2.2,2.24,458000,446.0,452.0,440.0,448.0,2290,0.0,1.0
2006-10-26,2.3,2.3,2.2,2.24,161000,460.0,460.0,440.0,448.0,805,0.0,1.0
2006-10-27,2.23,2.32,2.23,2.32,177000,446.0,464.0,446.0,464.0,885,0.0,1.0
2006-10-30,2.27,2.27,2.24,2.26,94000,454.0,454.0,448.0,452.0,470,0.0,1.0
2006-10-31,2.26,2.33,2.23,2.33,232000,452.0,466.0,446.0,466.0,1160,0.0,1.0
2006-11-01,2.24,2.35,2.24,2.24,50000,448.0,470.0,448.0,448.0,250,0.0,1.0
2006-11-02,2.18,2.27,2.16,2.24,197000,436.0,454.0,432.0,448.0,985,0.0,1.0
2006-11-03,2.08,2.2,2.01,2.19,185000,416.0,440.0,402.0,438.0,925,0.0,1.0
2006-11-06,2.0,2.07,2.0,2.06,486000,400.0,414.0,400.0,412.0,2430,0.0,1.0
2006-11-07,2.0,2.02,1.96,2.02,142000,400.0,404.0,392.0,404.0,710,0.0,1.0
2006-11-08,2.2,2.21,2.01,2.02,307000,440.0,442.0,402.0,404.0,1535,0.0,1.0
2006-11-09,2.31,2.4,2.08,2.21,297000,462.0,480.0,416.0,442.0,1485,0.0,1.0
2006-11-10,2.21,2.25,2.15,2.25,186000,442.0,450.0,430.0,450.0,930,0.0,1.0
2006-11-13,2.1499,2.22,2.12,2.2,204000,429.98,444.0,424.0,440.0,1020,0.0,1.0
2006-11-14,2.14,2.22,2.09,2.14,164000,428.0,444.0,418.0,428.0,820,0.0,1.0
2006-11-15,2.24,2.28,2.1,2.2,186000,448.0,456.0,420.0,440.0,930,0.0,1.0
2006-11-16,2.42,2.42,2.2,2.23,815000,484.0,484.0,440.0,446.0,4075,0.0,1.0
2006-11-17,2.36,2.4,2.26,2.37,202000,472.0,480.0,452.0,474.0,1010,0.0,1.0
2006-11-20,2.32,2.38,2.26,2.38,78000,464.0,476.0,452.0,476.0,390,0.0,1.0
2006-11-21,2.4,2.4,2.2,2.3,378000,480.0,480.0,440.0,460.0,1890,0.0,1.0
2006-11-22,2.32,2.5,2.31,2.46,111000,464.0,500.0,462.0,492.0,555,0.0,1.0
2006-11-24,2.49,2.51,2.4,2.5,458000,498.0,502.0,480.0,500.0,2290,0.0,1.0
2006-11-27,2.32,2.56,2.31,2.56,190000,464.0,512.0,462.0,512.0,950,0.0,1.0
2006-11-28,2.33,2.35,2.28,2.33,93000,466.0,470.0,456.0,466.0,465,0.0,1.0
2006-11-29,2.4,2.41,2.34,2.41,56000,480.0,482.0,468.0,482.0,280,0.0,1.0
2006-11-30,2.35,2.4,2.29,2.4,120000,470.0,480.0,458.0,480.0,600,0.0,1.0
2006-12-01,2.32,2.4,2.31,2.38,52000,464.0,480.0,462.0,476.0,260,0.0,1.0
2006-12-04,2.3,2.32,2.25,2.32,46000,460.0,464.0,450.0,464.0,230,0.0,1.0
2006-12-05,2.29,2.34,2.29,2.33,72000,458.0,468.0,458.0,466.0,360,0.0,1.0
2006-12-06,2.35,2.39,2.25,2.25,206000,470.0,478.0,450.0,450.0,1030,0.0,1.0
2006-12-07,2.3,2.37,2.26,2.37,235000,460.0,474.0,452.0,474.0,1175,0.0,1.0
2006-12-08,2.24,2.34,2.24,2.32,264000,448.0,468.0,448.0,464.0,1320,0.0,1.0
2006-12-11,2.14,2.25,2.13,2.24,124000,428.0,450.0,426.0,448.0,620,0.0,1.0
2006-12-12,2.13,2.185,2.13,2.185,139000,426.0,437.0,426.0,437.0,695,0.0,1.0
2006-12-13,2.12,2.16,2.12,2.14,81000,424.0,432.0,424.0,428.0,405,0.0,1.0
2006-12-14,2.11,2.16,2.1,2.11,116000,422.0,432.0,420.0,422.0,580,0.0,1.0
2006-12-15,2.08,2.2,2.04,2.2,161000,416.0,440.0,408.0,440.0,805,0.0,1.0
2006-12-18,2.08,2.12,2.05,2.12,98000,416.0,424.0,410.0,424.0,490,0.0,1.0
2006-12-19,2.0799,2.08,2.05,2.06,41000,415.98,416.0,410.0,412.0,205,0.0,1.0
2006-12-20,2.07,2.1,2.05,2.08,95000,414.0,420.0,410.0,416.0,475,0.0,1.0
2006-12-21,2.03,2.09,2.02,2.09,55000,406.0,418.0,404.0,418.0,275,0.0,1.0
2006-12-22,2.0,2.04,2.0,2.02,62000,400.0,408.0,400.0,404.0,310,0.0,1.0
2006-12-26,1.98,2.03,1.98,2.02,246000,396.0,406.0,396.0,404.0,1230,0.0,1.0
2006-12-27,1.96,2.02,1.94,2.0,51000,392.0,404.0,388.0,400.0,255,0.0,1.0
2006-12-28,2.08,2.1,1.94,1.94,92000,416.0,420.0,388.0,388.0,460,0.0,1.0
2006-12-29,2.28,2.33,2.04,2.05,408000,456.0,466.0,408.0,410.0,2040,0.0,1.0
2007-01-03,2.18,2.26,2.14,2.26,177000,436.0,452.0,428.0,452.0,885,0.0,1.0
2007-01-04,2.18,2.2,2.12,2.15,115000,436.0,440.0,424.0,430.0,575,0.0,1.0
2007-01-05,2.27,2.28,2.15,2.2,225000,454.0,456.0,430.0,440.0,1125,0.0,1.0
2007-01-08,2.2,2.28,2.13,2.25,238000,440.0,456.0,426.0,450.0,1190,0.0,1.0
2007-01-09,2.18,2.3,2.17,2.25,88000,436.0,460.0,434.0,450.0,440,0.0,1.0
2007-01-10,2.18,2.26,2.12,2.25,95000,436.0,452.0,424.0,450.0,475,0.0,1.0
2007-01-11,2.03,2.25,2.03,2.24,252000,406.0,450.0,406.0,448.0,1260,0.0,1.0
2007-01-12,2.1,2.16,2.05,2.05,229000,420.0,432.0,410.0,410.0,1145,0.0,1.0
2007-01-16,2.0,2.12,2.0,2.12,135000,400.0,424.0,400.0,424.0,675,0.0,1.0
2007-01-17,1.98,2.05,1.97,2.05,135000,396.0,410.0,394.0,410.0,675,0.0,1.0
2007-01-18,2.0,2.05,1.98,2.04,50000,400.0,410.0,396.0,408.0,250,0.0,1.0
2007-01-19,1.99,2.01,1.99,2.0,85000,398.0,402.0,398.0,400.0,425,0.0,1.0
2007-01-22,1.98,2.01,1.91,2.01,60000,396.0,402.0,382.0,402.0,300,0.0,1.0
2007-01-23,2.0,2.1,1.99,2.09,117000,400.0,420.0,398.0,418.0,585,0.0,1.0
2007-01-24,1.99,2.04,1.96,2.0,165000,398.0,408.0,392.0,400.0,825,0.0,1.0
2007-01-25,1.9,1.99,1.89,1.98,141000,380.0,398.0,378.0,396.0,705,0.0,1.0
2007-01-26,1.95,1.99,1.94,1.95,147000,390.0,398.0,388.0,390.0,735,0.0,1.0
2007-01-29,1.94,1.99,1.87,1.97,183000,388.0,398.0,374.0,394.0,915,0.0,1.0
2007-01-30,1.93,1.96,1.9,1.96,23000,386.0,392.0,380.0,392.0,115,0.0,1.0
2007-01-31,1.93,1.97,1.77,1.95,486000,386.0,394.0,354.0,390.0,2430,0.0,1.0
2007-02-01,1.9,2.0,1.88,1.91,484000,380.0,400.0,376.0,382.0,2420,0.0,1.0
2007-02-02,1.83,1.89,1.8,1.88,217000,366.0,378.0,360.0,376.0,1085,0.0,1.0
2007-02-05,1.82,1.85,1.8,1.83,115000,364.0,370.0,360.0,366.0,575,0.0,1.0
2007-02-06,1.85,1.89,1.74,1.89,360000,370.0,378.0,348.0,378.0,1800,0.0,1.0
2007-02-07,1.79,1.98,1.75,1.98,330000,358.0,396.0,350.0,396.0,1650,0.0,1.0
2007-02-08,1.82,1.85,1.76,1.85,176000,364.0,370.0,352.0,370.0,880,0.0,1.0
2007-02-09,1.87,1.89,1.83,1.89,160000,374.0,378.0,366.0,378.0,800,0.0,1.0
2007-02-12,1.78,2.0,1.78,2.0,520000,356.0,400.0,356.0,400.0,2600,0.0,1.0
2007-02-13,1.8,1.81,1.79,1.81,219000,360.0,362.0,358.0,362.0,1095,0.0,1.0
2007-02-14,1.81,2.0,1.8,1.8,119039,362.0,400.0,360.0,360.0,595.195,0.0,1.0
2007-02-15,1.87,1.91,1.81,1.83,92502,374.0,382.0,362.0,366.0,462.51,0.0,1.0
2007-02-16,1.83,1.91,1.82,1.91,206000,366.0,382.0,364.0,382.0,1030,0.0,1.0
2007-02-20,1.87,1.9,1.83,1.86,172000,374.0,380.0,366.0,372.0,860,0.0,1.0
2007-02-21,1.84,1.9,1.81,1.88,351000,368.0,380.0,362.0,376.0,1755,0.0,1.0
2007-02-22,1.8,1.86,1.78,1.84,290000,360.0,372.0,356.0,368.0,1450,0.0,1.0
2007-02-23,1.8,1.9,1.79,1.88,242000,360.0,380.0,358.0,376.0,1210,0.0,1.0
2007-02-26,1.79,1.85,1.77,1.81,147000,358.0,370.0,354.0,362.0,735,0.0,1.0
2007-02-27,1.74,1.85,1.7301,1.85,355000,348.0,370.0,346.02,370.0,1775,0.0,1.0
2007-02-28,1.77,1.84,1.74,1.84,350000,354.0,368.0,348.0,368.0,1750,0.0,1.0
2007-03-01,1.74,1.82,1.72,1.8,531000,348.0,364.0,344.0,360.0,2655,0.0,1.0
2007-03-02,1.77,1.8,1.73,1.79,183000,354.0,360.0,346.0,358.0,915,0.0,1.0
2007-03-05,1.79,1.81,1.75,1.79,218000,358.0,362.0,350.0,358.0,1090,0.0,1.0
2007-03-06,1.78,1.81,1.762,1.81,386000,356.0,362.0,352.4,362.0,1930,0.0,1.0
2007-03-07,1.82,1.86,1.8,1.8,399000,364.0,372.0,360.0,360.0,1995,0.0,1.0
2007-03-08,1.91,1.95,1.83,1.86,636000,382.0,390.0,366.0,372.0,3180,0.0,1.0
2007-03-09,2.17,2.23,1.91,1.91,1078000,434.0,446.0,382.0,382.0,5390,0.0,1.0
2007-03-12,2.49,2.87,2.22,2.24,2693000,498.0,574.0,444.0,448.0,13465,0.0,1.0
2007-03-13,2.62,2.66,2.49,2.53,978000,524.0,532.0,498.0,506.0,4890,0.0,1.0
2007-03-14,2.49,2.63,2.4,2.63,1121000,498.0,526.0,480.0,526.0,5605,0.0,1.0
2007-03-15,2.55,2.7,2.51,2.54,602000,510.0,540.0,502.0,508.0,3010,0.0,1.0
2007-03-16,2.57,2.73,2.5,2.73,596000,514.0,546.0,500.0,546.0,2980,0.0,1.0
2007-03-19,2.4,2.6,2.37,2.6,385000,480.0,520.0,474.0,520.0,1925,0.0,1.0
2007-03-20,2.35,2.5,2.32,2.4,529000,470.0,500.0,464.0,480.0,2645,0.0,1.0
2007-03-21,2.43,2.44,2.37,2.42,304000,486.0,488.0,474.0,484.0,1520,0.0,1.0
2007-03-22,2.3,2.43,2.25,2.41,408000,460.0,486.0,450.0,482.0,2040,0.0,1.0
2007-03-23,2.2401,2.3,2.2,2.3,509000,448.02,460.0,440.0,460.0,2545,0.0,1.0
2007-03-26,2.15,2.29,2.12,2.25,240000,430.0,458.0,424.0,450.0,1200,0.0,1.0
2007-03-27,2.17,2.22,2.13,2.22,290000,434.0,444.0,426.0,444.0,1450,0.0,1.0
2007-03-28,2.1,2.23,2.1,2.23,158000,420.0,446.0,420.0,446.0,790,0.0,1.0
2007-03-29,2.11,2.18,2.09,2.11,290000,422.0,436.0,418.0,422.0,1450,0.0,1.0
2007-03-30,2.3,2.3,2.15,2.2,401000,460.0,460.0,430.0,440.0,2005,0.0,1.0
2007-04-02,2.4,2.5,2.23,2.3,358000,480.0,500.0,446.0,460.0,1790,0.0,1.0
2007-04-03,2.48,2.48,2.31,2.4,551000,496.0,496.0,462.0,480.0,2755,0.0,1.0
2007-04-04,2.44,2.52,2.4,2.48,490000,488.0,504.0,480.0,496.0,2450,0.0,1.0
2007-04-05,2.49,2.55,2.42,2.5,290000,498.0,510.0,484.0,500.0,1450,0.0,1.0
2007-04-09,2.6,2.72,2.49,2.51,388000,520.0,544.0,498.0,502.0,1940,0.0,1.0
2007-04-10,3.0,3.08,2.62,2.66,1992000,600.0,616.0,524.0,532.0,9960,0.0,1.0
2007-04-11,3.14,3.39,2.95,3.07,2320000,628.0,678.0,590.0,614.0,11600,0.0,1.0
2007-04-12,2.96,3.2899,2.93,3.18,837000,592.0,657.98,586.0,636.0,4185,0.0,1.0
2007-04-13,3.07,3.25,2.9,2.96,1817000,614.0,650.0,580.0,592.0,9085,0.0,1.0
2007-04-16,3.13,3.25,3.04,3.05,957000,626.0,650.0,608.0,610.0,4785,0.0,1.0
2007-04-17,3.02,3.25,3.01,3.24,676000,604.0,650.0,602.0,648.0,3380,0.0,1.0
2007-04-18,3.09,3.2,2.99,3.08,641000,618.0,640.0,598.0,616.0,3205,0.0,1.0
2007-04-19,3.74,4.32,3.16,3.25,3910000,748.0,864.0,632.0,650.0,19550,0.0,1.0
2007-04-20,3.72,4.17,3.61,3.92,2028000,744.0,834.0,722.0,784.0,10140,0.0,1.0
2007-04-23,3.78,4.0,3.69,3.96,1422000,756.0,800.0,738.0,792.0,7110,0.0,1.0
2007-04-24,3.78,3.78,3.78,3.78,63691000,756.0,756.0,756.0,756.0,318455,0.0,1.0
2007-04-25,0.77,0.87,0.73,0.87,23407000,154.0,174.0,146.0,174.0,117035,0.0,1.0
2007-04-26,0.6952,0.78,0.69,0.77,12596000,139.04,156.0,138.0,154.0,62980,0.0,1.0
2007-04-27,0.74,0.8,0.69,0.7,8599000,148.0,160.0,138.0,140.0,42995,0.0,1.0
2007-04-30,0.705,0.77,0.7,0.74,6119000,141.0,154.0,140.0,148.0,30595,0.0,1.0
2007-05-01,0.68,0.71,0.64,0.7,6492000,136.0,142.0,128.0,140.0,32460,0.0,1.0
2007-05-02,0.69,0.71,0.67,0.68,2261000,138.0,142.0,134.0,136.0,11305,0.0,1.0
2007-05-03,0.65,0.69,0.6299,0.69,4818000,130.0,138.0,125.98,138.0,24090,0.0,1.0
2007-05-04,0.65,0.68,0.6402,0.66,2172000,130.0,136.0,128.04,132.0,10860,0.0,1.0
2007-05-07,0.62,0.65,0.61,0.65,2972000,124.0,130.0,122.0,130.0,14860,0.0,1.0
2007-05-08,0.6195,0.63,0.61,0.62,1820000,123.9,126.0,122.0,124.0,9100,0.0,1.0
2007-05-09,0.6596,0.66,0.61,0.61,2088000,131.92,132.0,122.0,122.0,10440,0.0,1.0
2007-05-10,0.64,0.66,0.61,0.64,2197000,128.0,132.0,122.0,128.0,10985,0.0,1.0
2007-05-11,0.6175,0.647,0.58,0.6202,4189000,123.5,129.4,116.0,124.04,20945,0.0,1.0
2007-05-14,0.6118,0.62,0.605,0.61,2801000,122.36,124.0,121.0,122.0,14005,0.0,1.0
2007-05-15,0.6012,0.62,0.6,0.61,3295000,120.24,124.0,120.0,122.0,16475,0.0,1.0
2007-05-16,0.6098,0.62,0.6,0.62,1214000,121.96,124.0,120.0,124.0,6070,0.0,1.0
2007-05-17,0.584,0.6098,0.57,0.6098,1692000,116.8,121.96,114.0,121.96,8460,0.0,1.0
2007-05-18,0.554,0.59,0.55,0.59,1959000,110.8,118.0,110.0,118.0,9795,0.0,1.0
2007-05-21,0.61,0.6197,0.54,0.55,3733000,122.0,123.94,108.0,110.0,18665,0.0,1.0
2007-05-22,0.6567,0.7,0.61,0.62,3842000,131.34,140.0,122.0,124.0,19210,0.0,1.0
2007-05-23,0.66,0.68,0.64,0.67,1138000,132.0,136.0,128.0,134.0,5690,0.0,1.0
2007-05-24,0.66,0.6701,0.64,0.67,990000,132.0,134.02,128.0,134.0,4950,0.0,1.0
2007-05-25,0.6,0.66,0.59,0.65,1623000,120.0,132.0,118.0,130.0,8115,0.0,1.0
2007-05-29,0.61,0.64,0.6,0.6,403000,122.0,128.0,120.0,120.0,2015,0.0,1.0
2007-05-30,0.62,0.64,0.6121,0.63,740000,124.0,128.0,122.42,126.0,3700,0.0,1.0
2007-05-31,0.601,0.6399,0.6004,0.6399,880000,120.2,127.98,120.08,127.98,4400,0.0,1.0
2007-06-01,0.6001,0.62,0.6,0.6,1012000,120.02,124.0,120.0,120.0,5060,0.0,1.0
2007-06-04,0.5979,0.6271,0.59,0.61,1087000,119.58,125.42,118.0,122.0,5435,0.0,1.0
2007-06-05,0.59,0.6398,0.59,0.6398,1361000,118.0,127.96,118.0,127.96,6805,0.0,1.0
2007-06-06,0.5912,0.6274,0.59,0.5998,1751000,118.24,125.48,118.0,119.96,8755,0.0,1.0
2007-06-07,0.5925,0.6028,0.59,0.6,2253000,118.5,120.56,118.0,120.0,11265,0.0,1.0
2007-06-08,0.59,0.6,0.57,0.595,843000,118.0,120.0,114.0,119.0,4215,0.0,1.0
2007-06-11,0.61,0.6164,0.572,0.59,897000,122.0,123.28,114.4,118.0,4485,0.0,1.0
2007-06-12,0.6,0.6098,0.58,0.6098,405000,120.0,121.96,116.0,121.96,2025,0.0,1.0
2007-06-13,0.58,0.6,0.57,0.6,318000,116.0,120.0,114.0,120.0,1590,0.0,1.0
2007-06-14,0.57,0.6,0.57,0.58,523000,114.0,120.0,114.0,116.0,2615,0.0,1.0
2007-06-15,0.5775,0.5958,0.57,0.57,266000,115.5,119.16,114.0,114.0,1330,0.0,1.0
2007-06-18,0.58,0.59,0.57,0.586,329000,116.0,118.0,114.0,117.2,1645,0.0,1.0
2007-06-19,0.571,0.575,0.57,0.57,493000,114.2,115.0,114.0,114.0,2465,0.0,1.0
2007-06-20,0.5488,0.5798,0.52,0.5725,1425000,109.76,115.96,104.0,114.5,7125,0.0,1.0
2007-06-21,0.5396,0.57,0.53,0.57,904000,107.92,114.0,106.0,114.0,4520,0.0,1.0
2007-06-22,0.5489,0.5598,0.53,0.53,905000,109.78,111.96,106.0,106.0,4525,0.0,1.0
2007-06-25,0.52,0.55,0.52,0.55,646000,104.0,110.0,104.0,110.0,3230,0.0,1.0
2007-06-26,0.5395,0.54,0.51,0.52,349000,107.9,108.0,102.0,104.0,1745,0.0,1.0
2007-06-27,0.579,0.58,0.5203,0.53,616000,115.8,116.0,104.06,106.0,3080,0.0,1.0
2007-06-28,0.58,0.6189,0.555,0.57,586000,116.0,123.78,111.0,114.0,2930,0.0,1.0
2007-06-29,0.59,0.6,0.56,0.58,314000,118.0,120.0,112.0,116.0,1570,0.0,1.0
2007-07-02,0.571,0.6,0.561,0.561,541000,114.2,120.0,112.2,112.2,2705,0.0,1.0
2007-07-03,0.57,0.58,0.56,0.571,138000,114.0,116.0,112.0,114.2,690,0.0,1.0
2007-07-05,0.5696,0.58,0.5529,0.56,338000,113.92,116.0,110.58,112.0,1690,0.0,1.0
2007-07-06,0.579,0.579,0.5512,0.579,331000,115.8,115.8,110.24,115.8,1655,0.0,1.0
2007-07-09,0.555,0.5995,0.5514,0.57,582000,111.0,119.9,110.28,114.0,2910,0.0,1.0
2007-07-10,0.5501,0.575,0.55,0.551,315000,110.02,115.0,110.0,110.2,1575,0.0,1.0
2007-07-11,0.5299,0.5523,0.52,0.55,715000,105.98,110.46,104.0,110.0,3575,0.0,1.0
2007-07-12,0.51,0.5448,0.51,0.53,859000,102.0,108.96,102.0,106.0,4295,0.0,1.0
2007-07-13,0.535,0.5396,0.51,0.51,273000,107.0,107.92,102.0,102.0,1365,0.0,1.0
2007-07-16,0.5299,0.54,0.52,0.54,572000,105.98,108.0,104.0,108.0,2860,0.0,1.0
2007-07-17,0.53,0.535,0.5214,0.53,269000,106.0,107.0,104.28,106.0,1345,0.0,1.0
2007-07-18,0.53,0.53,0.5203,0.53,537000,106.0,106.0,104.06,106.0,2685,0.0,1.0
2007-07-19,0.525,0.535,0.5234,0.53,217000,105.0,107.0,104.68,106.0,1085,0.0,1.0
2007-07-20,0.5299,0.5304,0.52,0.53,250000,105.98,106.08,104.0,106.0,1250,0.0,1.0
2007-07-23,0.537,0.5395,0.51,0.53,218000,107.4,107.9,102.0,106.0,1090,0.0,1.0
2007-07-24,0.5269,0.536,0.52,0.5307,368000,105.38,107.2,104.0,106.14,1840,0.0,1.0
2007-07-25,0.5077,0.5298,0.5,0.515,558000,101.54,105.96,100.0,103.0,2790,0.0,1.0
2007-07-26,0.48,0.51,0.47,0.5012,882000,96.0,102.0,94.0,100.24,4410,0.0,1.0
2007-07-27,0.469,0.4891,0.42,0.475,784000,93.8,97.82,84.0,95.0,3920,0.0,1.0
2007-07-30,0.47,0.48,0.46,0.46,322000,94.0,96.0,92.0,92.0,1610,0.0,1.0
2007-07-31,0.48,0.481,0.4308,0.479,601000,96.0,96.2,86.16,95.8,3005,0.0,1.0
2007-08-01,0.44,0.4906,0.44,0.48,568000,88.0,98.12,88.0,96.0,2840,0.0,1.0
2007-08-02,0.44,0.49,0.42,0.49,531000,88.0,98.0,84.0,98.0,2655,0.0,1.0
2007-08-03,0.39,0.445,0.39,0.42,797000,78.0,89.0,78.0,84.0,3985,0.0,1.0
2007-08-06,0.3899,0.41,0.37,0.39,759000,77.98,82.0,74.0,78.0,3795,0.0,1.0
2007-08-07,0.4035,0.42,0.36,0.37,820000,80.7,84.0,72.0,74.0,4100,0.0,1.0
2007-08-08,0.4,0.43,0.4,0.4,270000,80.0,86.0,80.0,80.0,1350,0.0,1.0
2007-08-09,0.414,0.42,0.4,0.4,228000,82.8,84.0,80.0,80.0,1140,0.0,1.0
2007-08-10,0.399,0.42,0.39,0.42,338000,79.8,84.0,78.0,84.0,1690,0.0,1.0
2007-08-13,0.4,0.409,0.39,0.4,127000,80.0,81.8,78.0,80.0,635,0.0,1.0
2007-08-14,0.4,0.41,0.39,0.39,97000,80.0,82.0,78.0,78.0,485,0.0,1.0
2007-08-15,0.39,0.4,0.375,0.3836,116000,78.0,80.0,75.0,76.72,580,0.0,1.0
2007-08-16,0.3551,0.39,0.35,0.36,477000,71.02,78.0,70.0,72.0,2385,0.0,1.0
2007-08-17,0.38,0.39,0.3512,0.36,261000,76.0,78.0,70.24,72.0,1305,0.0,1.0
2007-08-20,0.38,0.4,0.36,0.36,157000,76.0,80.0,72.0,72.0,785,0.0,1.0
2007-08-21,0.39,0.39,0.38,0.38,83000,78.0,78.0,76.0,76.0,415,0.0,1.0
2007-08-22,0.41,0.41,0.381,0.39,188000,82.0,82.0,76.2,78.0,940,0.0,1.0
2007-08-23,0.43,0.45,0.4,0.41,518000,86.0,90.0,80.0,82.0,2590,0.0,1.0
2007-08-24,0.45,0.48,0.42,0.4325,881000,90.0,96.0,84.0,86.5,4405,0.0,1.0
2007-08-27,0.46,0.48,0.45,0.45,442000,92.0,96.0,90.0,90.0,2210,0.0,1.0
2007-08-28,0.4799,0.49,0.4212,0.48,410000,95.98,98.0,84.24,96.0,2050,0.0,1.0
2007-08-29,0.48,0.49,0.47,0.49,198000,96.0,98.0,94.0,98.0,990,0.0,1.0
2007-08-30,0.47,0.48,0.45,0.46,337000,94.0,96.0,90.0,92.0,1685,0.0,1.0
2007-08-31,0.51,0.52,0.455,0.47,778000,102.0,104.0,91.0,94.0,3890,0.0,1.0
2007-09-04,0.5701,0.65,0.54,0.55,2474000,114.02,130.0,108.0,110.0,12370,0.0,1.0
2007-09-05,0.563,0.59,0.5201,0.59,764000,112.6,118.0,104.02,118.0,3820,0.0,1.0
2007-09-06,0.53,0.57,0.53,0.57,293000,106.0,114.0,106.0,114.0,1465,0.0,1.0
2007-09-07,0.53,0.5797,0.51,0.53,361000,106.0,115.94,102.0,106.0,1805,0.0,1.0
2007-09-10,0.52,0.55,0.515,0.54,331000,104.0,110.0,103.0,108.0,1655,0.0,1.0
2007-09-11,0.5388,0.55,0.53,0.5394,265000,107.76,110.0,106.0,107.88,1325,0.0,1.0
2007-09-12,0.53,0.55,0.52,0.55,375000,106.0,110.0,104.0,110.0,1875,0.0,1.0
2007-09-13,0.5298,0.549,0.5,0.53,293000,105.96,109.8,100.0,106.0,1465,0.0,1.0
2007-09-14,0.52,0.549,0.51,0.549,386000,104.0,109.8,102.0,109.8,1930,0.0,1.0
2007-09-17,0.509,0.53,0.49,0.51,405000,101.8,106.0,98.0,102.0,2025,0.0,1.0
2007-09-18,0.4884,0.51,0.4705,0.49,429000,97.68,102.0,94.1,98.0,2145,0.0,1.0
2007-09-19,0.475,0.5,0.475,0.49,591000,95.0,100.0,95.0,98.0,2955,0.0,1.0
2007-09-20,0.49,0.4988,0.4713,0.4899,468000,98.0,99.76,94.26,97.98,2340,0.0,1.0
2007-09-21,0.47,0.495,0.47,0.48,314000,94.0,99.0,94.0,96.0,1570,0.0,1.0
2007-09-24,0.465,0.499,0.45,0.47,651000,93.0,99.8,90.0,94.0,3255,0.0,1.0
2007-09-25,0.469,0.5,0.46,0.47,370000,93.8,100.0,92.0,94.0,1850,0.0,1.0
2007-09-26,0.45,0.5,0.442,0.46,456000,90.0,100.0,88.4,92.0,2280,0.0,1.0
2007-09-27,0.4494,0.4799,0.41,0.45,574000,89.88,95.98,82.0,90.0,2870,0.0,1.0
2007-09-28,0.4,0.4499,0.4,0.42,879000,80.0,89.98,80.0,84.0,4395,0.0,1.0
2007-10-01,0.4268,0.44,0.4105,0.4399,154000,85.36,88.0,82.1,87.98,770,0.0,1.0
2007-10-02,0.4279,0.43,0.41,0.42,138000,85.58,86.0,82.0,84.0,690,0.0,1.0
2007-10-03,0.42,0.4599,0.42,0.42,495000,84.0,91.98,84.0,84.0,2475,0.0,1.0
2007-10-04,0.43,0.464,0.4215,0.45,186000,86.0,92.8,84.3,90.0,930,0.0,1.0
2007-10-05,0.44,0.4499,0.43,0.43,288000,88.0,89.98,86.0,86.0,1440,0.0,1.0
2007-10-08,0.445,0.459,0.435,0.4395,156000,89.0,91.8,87.0,87.9,780,0.0,1.0
2007-10-09,0.4461,0.455,0.44,0.45,447000,89.22,91.0,88.0,90.0,2235,0.0,1.0
2007-10-10,0.45,0.48,0.43,0.43,945000,90.0,96.0,86.0,86.0,4725,0.0,1.0
2007-10-11,0.44,0.46,0.44,0.4599,412000,88.0,92.0,88.0,91.98,2060,0.0,1.0
2007-10-12,0.429,0.45,0.42,0.43,235000,85.8,90.0,84.0,86.0,1175,0.0,1.0
2007-10-15,0.42,0.44,0.4113,0.43,201000,84.0,88.0,82.26,86.0,1005,0.0,1.0
2007-10-16,0.429,0.44,0.4216,0.4216,241000,85.8,88.0,84.32,84.32,1205,0.0,1.0
2007-10-17,0.4,0.433,0.38,0.43,1240000,80.0,86.6,76.0,86.0,6200,0.0,1.0
2007-10-18,0.38,0.417,0.36,0.4,762000,76.0,83.4,72.0,80.0,3810,0.0,1.0
2007-10-19,0.37,0.39,0.3501,0.39,776000,74.0,78.0,70.02,78.0,3880,0.0,1.0
2007-10-22,0.36,0.41,0.36,0.41,310000,72.0,82.0,72.0,82.0,1550,0.0,1.0
2007-10-23,0.37,0.4099,0.3608,0.4099,365000,74.0,81.98,72.16,81.98,1825,0.0,1.0
2007-10-24,0.3799,0.38,0.3516,0.37,728000,75.98,76.0,70.32,74.0,3640,0.0,1.0
2007-10-25,0.37,0.397,0.37,0.385,166000,74.0,79.4,74.0,77.0,830,0.0,1.0
2007-10-26,0.371,0.41,0.37,0.41,511000,74.2,82.0,74.0,82.0,2555,0.0,1.0
2007-10-29,0.385,0.4,0.37,0.37,315000,77.0,80.0,74.0,74.0,1575,0.0,1.0
2007-10-30,0.43,0.45,0.37,0.39,644000,86.0,90.0,74.0,78.0,3220,0.0,1.0
2007-10-31,0.4,0.44,0.4,0.43,187000,80.0,88.0,80.0,86.0,935,0.0,1.0
2007-11-01,0.4,0.43,0.3905,0.42,256000,80.0,86.0,78.1,84.0,1280,0.0,1.0
2007-11-02,0.3895,0.41,0.38,0.3906,171000,77.9,82.0,76.0,78.12,855,0.0,1.0
2007-11-05,0.37,0.38,0.36,0.37,142000,74.0,76.0,72.0,74.0,710,0.0,1.0
2007-11-06,0.37,0.4,0.37,0.4,164000,74.0,80.0,74.0,80.0,820,0.0,1.0
2007-11-07,0.36,0.388,0.35,0.38,347000,72.0,77.6,70.0,76.0,1735,0.0,1.0
2007-11-08,0.35,0.38,0.32,0.3706,395000,70.0,76.0,64.0,74.12,1975,0.0,1.0
2007-11-09,0.3499,0.36,0.3306,0.3513,206000,69.98,72.0,66.12,70.26,1030,0.0,1.0
2007-11-12,0.34,0.38,0.3303,0.38,512000,68.0,76.0,66.06,76.0,2560,0.0,1.0
2007-11-13,0.331,0.37,0.33,0.36,300000,66.2,74.0,66.0,72.0,1500,0.0,1.0
2007-11-14,0.34,0.354,0.33,0.34,269000,68.0,70.8,66.0,68.0,1345,0.0,1.0
2007-11-15,0.32,0.3599,0.32,0.34,541000,64.0,71.98,64.0,68.0,2705,0.0,1.0
2007-11-16,0.296,0.33,0.28,0.33,535000,59.2,66.0,56.0,66.0,2675,0.0,1.0
2007-11-19,0.4299,0.47,0.26,0.31,5687000,85.98,94.0,52.0,62.0,28435,0.0,1.0
2007-11-20,0.4,0.48,0.395,0.46,2239000,80.0,96.0,79.0,92.0,11195,0.0,1.0
2007-11-21,0.3799,0.41,0.35,0.4,579000,75.98,82.0,70.0,80.0,2895,0.0,1.0
2007-11-23,0.37,0.38,0.32,0.37,248918,74.0,76.0,64.0,74.0,1244.59,0.0,1.0
2007-11-26,0.35,0.38,0.34,0.37,368482,70.0,76.0,68.0,74.0,1842.41,0.0,1.0
2007-11-27,0.35,0.35,0.33,0.35,405000,70.0,70.0,66.0,70.0,2025,0.0,1.0
2007-11-28,0.335,0.35,0.3306,0.35,232000,67.0,70.0,66.12,70.0,1160,0.0,1.0
2007-11-29,0.36,0.37,0.3402,0.35,575000,72.0,74.0,68.04,70.0,2875,0.0,1.0
2007-11-30,0.355,0.36,0.34,0.3402,133000,71.0,72.0,68.0,68.04,665,0.0,1.0
2007-12-03,0.3998,0.41,0.36,0.36,480000,79.96,82.0,72.0,72.0,2400,0.0,1.0
2007-12-04,0.36,0.4,0.3504,0.4,173000,72.0,80.0,70.08,80.0,865,0.0,1.0
2007-12-05,0.33,0.34,0.3,0.34,1535809,66.0,68.0,60.0,68.0,7679.045,0.0,1.0
2007-12-06,0.32,0.34,0.32,0.33,343365,64.0,68.0,64.0,66.0,1716.825,0.0,1.0
2007-12-07,0.3298,0.35,0.3105,0.35,440000,65.96,70.0,62.1,70.0,2200,0.0,1.0
2007-12-10,0.299,0.33,0.2501,0.32,734000,59.8,66.0,50.02,64.0,3670,0.0,1.0
2007-12-11,0.2995,0.3098,0.2851,0.3,409000,59.9,61.96,57.02,60.0,2045,0.0,1.0
2007-12-12,0.2799,0.31,0.2706,0.3,602000,55.98,62.0,54.12,60.0,3010,0.0,1.0
2007-12-13,0.27,0.2999,0.27,0.28,357000,54.0,59.98,54.0,56.0,1785,0.0,1.0
2007-12-14,0.27,0.29,0.27,0.2708,703000,54.0,58.0,54.0,54.16,3515,0.0,1.0
2007-12-17,0.251,0.2799,0.251,0.27,545000,50.2,55.98,50.2,54.0,2725,0.0,1.0
2007-12-18,0.27,0.29,0.25,0.26,535000,54.0,58.0,50.0,52.0,2675,0.0,1.0
2007-12-19,0.25,0.31,0.24,0.31,895000,50.0,62.0,48.0,62.0,4475,0.0,1.0
2007-12-20,0.24,0.259,0.24,0.25,607000,48.0,51.8,48.0,50.0,3035,0.0,1.0
2007-12-21,0.2302,0.27,0.23,0.24,466000,46.04,54.0,46.0,48.0,2330,0.0,1.0
2007-12-24,0.23,0.25,0.22,0.2302,298000,46.0,50.0,44.0,46.04,1490,0.0,1.0
2007-12-26,0.2317,0.2457,0.2205,0.23,274000,46.34,49.14,44.1,46.0,1370,0.0,1.0
2007-12-27,0.245,0.27,0.24,0.24,643000,49.0,54.0,48.0,48.0,3215,0.0,1.0
2007-12-28,0.225,0.26,0.221,0.2408,860000,45.0,52.0,44.2,48.16,4300,0.0,1.0
2007-12-31,0.26,0.265,0.2214,0.25,1162000,52.0,53.0,44.28,50.0,5810,0.0,1.0
2008-01-02,0.25,0.2598,0.24,0.25,196000,50.0,51.96,48.0,50.0,980,0.0,1.0
2008-01-03,0.25,0.26,0.24,0.24,174000,50.0,52.0,48.0,48.0,870,0.0,1.0
2008-01-04,0.24,0.26,0.24,0.2408,414000,48.0,52.0,48.0,48.16,2070,0.0,1.0
2008-01-07,0.22,0.2499,0.21,0.2408,416000,44.0,49.98,42.0,48.16,2080,0.0,1.0
2008-01-08,0.22,0.2349,0.21,0.2108,424000,44.0,46.98,42.0,42.16,2120,0.0,1.0
2008-01-09,0.24,0.25,0.2201,0.245,1116000,48.0,50.0,44.02,49.0,5580,0.0,1.0
2008-01-10,0.241,0.27,0.241,0.25,344000,48.2,54.0,48.2,50.0,1720,0.0,1.0
2008-01-11,0.24,0.26,0.23,0.255,296000,48.0,52.0,46.0,51.0,1480,0.0,1.0
2008-01-14,0.25,0.26,0.23,0.2306,209000,50.0,52.0,46.0,46.12,1045,0.0,1.0
2008-01-15,0.2379,0.26,0.2318,0.26,96000,47.58,52.0,46.36,52.0,480,0.0,1.0
2008-01-16,0.23,0.25,0.23,0.235,193000,46.0,50.0,46.0,47.0,965,0.0,1.0
2008-01-17,0.23,0.25,0.23,0.2478,261000,46.0,50.0,46.0,49.56,1305,0.0,1.0
2008-01-18,2.29,2.4801,2.1,2.48,440000,45.8,49.602,42.0,49.6,22000,0.0,0.1
2008-01-22,2.05,2.48,1.95,2.11,46300,41.0,49.6,39.0,42.2,2315,0.0,1.0
2008-01-23,1.8101,2.1899,1.57,2.0,87000,36.202,43.798,31.4,40.0,4350,0.0,1.0
2008-01-24,1.95,2.1,1.86,1.86,53000,39.0,42.0,37.2,37.2,2650,0.0,1.0
2008-01-25,2.26,2.32,1.95,1.95,90200,45.2,46.4,39.0,39.0,4510,0.0,1.0
2008-01-28,2.58,2.58,2.2,2.28,101000,51.6,51.6,44.0,45.6,5050,0.0,1.0
2008-01-29,2.5001,2.59,2.44,2.55,51800,50.002,51.8,48.8,51.0,2590,0.0,1.0
2008-01-30,2.66,2.7,2.44,2.44,35400,53.2,54.0,48.8,48.8,1770,0.0,1.0
2008-01-31,2.9,2.9,2.53,2.66,34200,58.0,58.0,50.6,53.2,1710,0.0,1.0
2008-02-01,3.27,3.29,2.9,2.9,33600,65.4,65.8,58.0,58.0,1680,0.0,1.0
2008-02-04,3.33,3.4699,3.28,3.35,34800,66.6,69.398,65.6,67.0,1740,0.0,1.0
2008-02-05,3.5899,3.65,3.36,3.43,93000,71.798,73.0,67.2,68.6,4650,0.0,1.0
2008-02-06,3.49,3.65,3.31,3.65,61100,69.8,73.0,66.2,73.0,3055,0.0,1.0
2008-02-07,3.4,3.49,3.31,3.4,19000,68.0,69.8,66.2,68.0,950,0.0,1.0
2008-02-08,3.3499,3.35,3.3,3.35,16400,66.998,67.0,66.0,67.0,820,0.0,1.0
2008-02-11,3.29,3.35,3.25,3.25,16100,65.8,67.0,65.0,65.0,805,0.0,1.0
2008-02-12,3.19,3.2999,3.1101,3.26,26100,63.8,65.998,62.202,65.2,1305,0.0,1.0
2008-02-13,3.27,3.3,3.15,3.25,9100,65.4,66.0,63.0,65.0,455,0.0,1.0
2008-02-14,3.27,3.27,3.22,3.24,3200,65.4,65.4,64.4,64.8,160,0.0,1.0
2008-02-15,3.21,3.27,3.1301,3.27,4600,64.2,65.4,62.602,65.4,230,0.0,1.0
2008-02-19,3.16,3.2,3.15,3.1501,3700,63.2,64.0,63.0,63.002,185,0.0,1.0
2008-02-20,3.05,3.16,3.05,3.14,7700,61.0,63.2,61.0,62.8,385,0.0,1.0
2008-02-21,3.18,3.1999,3.1,3.1,15600,63.6,63.998,62.0,62.0,780,0.0,1.0
2008-02-22,3.16,3.2,3.0,3.2,12200,63.2,64.0,60.0,64.0,610,0.0,1.0
2008-02-25,3.25,3.4399,3.1,3.12,15300,65.0,68.798,62.0,62.4,765,0.0,1.0
2008-02-26,3.25,3.34,3.1,3.2,13400,65.0,66.8,62.0,64.0,670,0.0,1.0
2008-02-27,2.83,3.49,2.83,3.19,138700,56.6,69.8,56.6,63.8,6935,0.0,1.0
2008-02-28,2.99,3.15,2.83,2.85,15100,59.8,63.0,56.6,57.0,755,0.0,1.0
2008-02-29,2.857,2.98,2.82,2.8901,8600,57.14,59.6,56.4,57.802,430,0.0,1.0
2008-03-03,2.81,3.26,2.73,2.97,8600,56.2,65.2,54.6,59.4,430,0.0,1.0
2008-03-04,2.63,2.9,2.48,2.81,25000,52.6,58.0,49.6,56.2,1250,0.0,1.0
2008-03-05,2.69,2.82,2.5,2.82,24800,53.8,56.4,50.0,56.4,1240,0.0,1.0
2008-03-06,2.91,3.0,2.74,2.74,27700,58.2,60.0,54.8,54.8,1385,0.0,1.0
2008-03-07,2.95,2.95,2.8,2.95,9800,59.0,59.0,56.0,59.0,490,0.0,1.0
2008-03-10,2.77,2.95,2.75,2.95,9000,55.4,59.0,55.0,59.0,450,0.0,1.0
2008-03-11,2.81,2.9199,2.6201,2.82,6900,56.2,58.398,52.402,56.4,345,0.0,1.0
2008-03-12,2.76,2.8699,2.65,2.74,10800,55.2,57.398,53.0,54.8,540,0.0,1.0
2008-03-13,2.78,2.79,2.6,2.74,22200,55.6,55.8,52.0,54.8,1110,0.0,1.0
2008-03-14,2.6,2.8,2.55,2.8,28200,52.0,56.0,51.0,56.0,1410,0.0,1.0
2008-03-17,2.59,2.72,2.5,2.64,22700,51.8,54.4,50.0,52.8,1135,0.0,1.0
2008-03-18,2.62,2.62,2.4,2.6,21400,52.4,52.4,48.0,52.0,1070,0.0,1.0
2008-03-19,2.68,2.74,2.58,2.62,7300,53.6,54.8,51.6,52.4,365,0.0,1.0
2008-03-20,2.6,2.64,2.4,2.57,18300,52.0,52.8,48.0,51.4,915,0.0,1.0
2008-03-24,2.63,2.65,2.54,2.55,6800,52.6,53.0,50.8,51.0,340,0.0,1.0
2008-03-25,2.62,2.67,2.59,2.6165,14500,52.4,53.4,51.8,52.33,725,0.0,1.0
2008-03-26,2.65,2.65,2.5101,2.57,8500,53.0,53.0,50.202,51.4,425,0.0,1.0
2008-03-27,2.6,2.6,2.55,2.6,4800,52.0,52.0,51.0,52.0,240,0.0,1.0
2008-03-28,2.65,2.65,2.56,2.589,8200,53.0,53.0,51.2,51.78,410,0.0,1.0
2008-03-31,2.74,2.74,2.65,2.65,10700,54.8,54.8,53.0,53.0,535,0.0,1.0
2008-04-01,2.67,2.69,2.57,2.69,10500,53.4,53.8,51.4,53.8,525,0.0,1.0
2008-04-02,2.67,2.75,2.6,2.6,15500,53.4,55.0,52.0,52.0,775,0.0,1.0
2008-04-03,2.67,2.67,2.57,2.58,7800,53.4,53.4,51.4,51.6,390,0.0,1.0
2008-04-04,2.73,2.77,2.62,2.62,17500,54.6,55.4,52.4,52.4,875,0.0,1.0
2008-04-07,2.6,2.73,2.57,2.69,12700,52.0,54.6,51.4,53.8,635,0.0,1.0
2008-04-08,2.72,2.75,2.63,2.7,13500,54.4,55.0,52.6,54.0,675,0.0,1.0
2008-04-09,2.98,2.99,2.6601,2.7,29000,59.6,59.8,53.202,54.0,1450,0.0,1.0
2008-04-10,3.0,3.08,2.81,3.0,17000,60.0,61.6,56.2,60.0,850,0.0,1.0
2008-04-11,2.87,2.9951,2.73,2.97,9100,57.4,59.902,54.6,59.4,455,0.0,1.0
2008-04-14,3.065,3.09,2.82,2.83,24000,61.3,61.8,56.4,56.6,1200,0.0,1.0
2008-04-15,2.9479,3.07,2.8,3.06,19600,58.958,61.4,56.0,61.2,980,0.0,1.0
2008-04-16,2.8,2.8,2.71,2.73,6600,56.0,56.0,54.2,54.6,330,0.0,1.0
2008-04-17,2.84,2.9,2.77,2.77,16300,56.8,58.0,55.4,55.4,815,0.0,1.0
2008-04-18,2.9,2.9,2.771,2.83,9200,58.0,58.0,55.42,56.6,460,0.0,1.0
2008-04-21,2.9501,3.0,2.93,2.93,15900,59.002,60.0,58.6,58.6,795,0.0,1.0
2008-04-22,2.82,2.82,2.82,2.82,200,56.4,56.4,56.4,56.4,10,0.0,1.0
2008-04-23,3.0,3.05,2.8,2.8,16100,60.0,61.0,56.0,56.0,805,0.0,1.0
2008-04-24,2.99,3.0,2.9235,3.0,5500,59.8,60.0,58.47,60.0,275,0.0,1.0
2008-04-25,3.03,3.03,2.81,2.83,18000,60.6,60.6,56.2,56.6,900,0.0,1.0
2008-04-28,2.97,2.98,2.83,2.85,10600,59.4,59.6,56.6,57.0,530,0.0,1.0
2008-04-29,2.9599,2.9601,2.94,2.96,4000,59.198,59.202,58.8,59.2,200,0.0,1.0
2008-04-30,2.88,2.96,2.85,2.96,20600,57.6,59.2,57.0,59.2,1030,0.0,1.0
2008-05-01,2.7399,2.9,2.7,2.85,23100,54.798,58.0,54.0,57.0,1155,0.0,1.0
2008-05-02,2.6,2.8399,2.6,2.7,16400,52.0,56.798,52.0,54.0,820,0.0,1.0
2008-05-05,2.7,2.78,2.6,2.6,2300,54.0,55.6,52.0,52.0,115,0.0,1.0
2008-05-06,2.6399,2.82,2.6204,2.82,6200,52.798,56.4,52.408,56.4,310,0.0,1.0
2008-05-07,2.72,2.72,2.63,2.67,11100,54.4,54.4,52.6,53.4,555,0.0,1.0
2008-05-08,2.57,2.65,2.54,2.65,18600,51.4,53.0,50.8,53.0,930,0.0,1.0
2008-05-09,2.61,2.84,2.52,2.58,114900,52.2,56.8,50.4,51.6,5745,0.0,1.0
2008-05-12,2.64,2.82,2.56,2.58,108700,52.8,56.4,51.2,51.6,5435,0.0,1.0
2008-05-13,2.63,2.64,2.6,2.62,14200,52.6,52.8,52.0,52.4,710,0.0,1.0
2008-05-14,2.59,2.723,2.54,2.65,34600,51.8,54.46,50.8,53.0,1730,0.0,1.0
2008-05-15,2.69,2.75,2.65,2.69,32200,53.8,55.0,53.0,53.8,1610,0.0,1.0
2008-05-16,2.64,2.71,2.64,2.67,4100,52.8,54.2,52.8,53.4,205,0.0,1.0
2008-05-19,2.6,2.65,2.52,2.61,9300,52.0,53.0,50.4,52.2,465,0.0,1.0
2008-05-20,2.57,2.59,2.52,2.54,4200,51.4,51.8,50.4,50.8,210,0.0,1.0
2008-05-21,2.5,2.58,2.5,2.56,5400,50.0,51.6,50.0,51.2,270,0.0,1.0
2008-05-22,2.5283,2.55,2.51,2.51,5500,50.566,51.0,50.2,50.2,275,0.0,1.0
2008-05-23,2.46,2.53,2.4,2.53,26900,49.2,50.6,48.0,50.6,1345,0.0,1.0
2008-05-27,2.41,2.5,2.38,2.46,7600,48.2,50.0,47.6,49.2,380,0.0,1.0
2008-05-28,2.46,2.47,2.4499,2.45,12700,49.2,49.4,48.998,49.0,635,0.0,1.0
2008-05-29,2.6101,2.7,2.3,2.43,30300,52.202,54.0,46.0,48.6,1515,0.0,1.0
2008-05-30,2.62,2.63,2.6,2.63,5700,52.4,52.6,52.0,52.6,285,0.0,1.0
2008-06-02,2.53,2.6499,2.53,2.64,6300,50.6,52.998,50.6,52.8,315,0.0,1.0
2008-06-03,2.42,2.58,2.41,2.58,5200,48.4,51.6,48.2,51.6,260,0.0,1.0
2008-06-04,2.3101,2.42,2.3,2.41,17500,46.202,48.4,46.0,48.2,875,0.0,1.0
2008-06-05,2.34,2.38,2.3,2.3,5300,46.8,47.6,46.0,46.0,265,0.0,1.0
2008-06-06,2.31,2.35,2.3,2.31,4700,46.2,47.0,46.0,46.2,235,0.0,1.0
2008-06-09,2.32,2.44,2.32,2.35,3600,46.4,48.8,46.4,47.0,180,0.0,1.0
2008-06-10,2.33,2.38,2.31,2.33,19700,46.6,47.6,46.2,46.6,985,0.0,1.0
2008-06-11,2.25,2.34,2.18,2.3,19900,45.0,46.8,43.6,46.0,995,0.0,1.0
2008-06-12,2.262,2.3899,2.1799,2.22,12200,45.24,47.798,43.598,44.4,610,0.0,1.0
2008-06-13,2.26,2.28,2.26,2.27,3300,45.2,45.6,45.2,45.4,165,0.0,1.0
2008-06-16,2.39,2.5,2.26,2.26,6600,47.8,50.0,45.2,45.2,330,0.0,1.0
2008-06-17,2.3063,2.39,2.3063,2.37,800,46.126,47.8,46.126,47.4,40,0.0,1.0
2008-06-18,2.26,2.29,2.26,2.29,3200,45.2,45.8,45.2,45.8,160,0.0,1.0
2008-06-19,2.25,2.33,2.25,2.26,9500,45.0,46.6,45.0,45.2,475,0.0,1.0
2008-06-20,2.26,2.2999,2.25,2.25,9600,45.2,45.998,45.0,45.0,480,0.0,1.0
2008-06-23,2.25,2.26,2.25,2.26,9900,45.0,45.2,45.0,45.2,495,0.0,1.0
2008-06-24,2.07,2.26,2.01,2.26,16100,41.4,45.2,40.2,45.2,805,0.0,1.0
2008-06-25,2.05,2.05,2.02,2.05,9800,41.0,41.0,40.4,41.0,490,0.0,1.0
2008-06-26,2.08,2.16,2.0401,2.15,13800,41.6,43.2,40.802,43.0,690,0.0,1.0
2008-06-27,1.89,2.05,1.85,2.05,24800,37.8,41.0,37.0,41.0,1240,0.0,1.0
2008-06-30,1.89,1.99,1.89,1.96,12100,37.8,39.8,37.8,39.2,605,0.0,1.0
2008-07-01,1.8301,1.91,1.8,1.89,27000,36.602,38.2,36.0,37.8,1350,0.0,1.0
2008-07-02,1.98,1.99,1.87,1.87,13100,39.6,39.8,37.4,37.4,655,0.0,1.0
2008-07-03,2.05,2.09,1.84,2.0,6000,41.0,41.8,36.8,40.0,300,0.0,1.0
2008-07-07,2.05,2.1,2.05,2.05,20000,41.0,42.0,41.0,41.0,1000,0.0,1.0
2008-07-08,2.0,2.05,1.95,2.05,9300,40.0,41.0,39.0,41.0,465,0.0,1.0
2008-07-09,1.9,1.99,1.75,1.98,16900,38.0,39.8,35.0,39.6,845,0.0,1.0
2008-07-10,1.89,1.9,1.85,1.87,8000,37.8,38.0,37.0,37.4,400,0.0,1.0
2008-07-11,1.78,1.89,1.78,1.84,22700,35.6,37.8,35.6,36.8,1135,0.0,1.0
2008-07-14,1.86,1.91,1.79,1.79,2400,37.2,38.2,35.8,35.8,120,0.0,1.0
2008-07-15,1.75,1.84,1.75,1.84,12900,35.0,36.8,35.0,36.8,645,0.0,1.0
2008-07-16,1.77,1.77,1.74,1.74,7600,35.4,35.4,34.8,34.8,380,0.0,1.0
2008-07-17,1.64,1.71,1.63,1.71,12000,32.8,34.2,32.6,34.2,600,0.0,1.0
2008-07-18,1.6,1.85,1.6,1.61,12200,32.0,37.0,32.0,32.2,610,0.0,1.0
2008-07-21,1.6,1.63,1.6,1.6,7700,32.0,32.6,32.0,32.0,385,0.0,1.0
2008-07-22,1.6,1.6,1.48,1.6,25000,32.0,32.0,29.6,32.0,1250,0.0,1.0
2008-07-23,1.74,1.76,1.7,1.75,6300,34.8,35.2,34.0,35.0,315,0.0,1.0
2008-07-24,1.83,1.95,1.75,1.94,35000,36.6,39.0,35.0,38.8,1750,0.0,1.0
2008-07-25,1.85,1.94,1.82,1.82,3300,37.0,38.8,36.4,36.4,165,0.0,1.0
2008-07-28,1.82,1.83,1.75,1.75,17900,36.4,36.6,35.0,35.0,895,0.0,1.0
2008-07-29,1.75,1.85,1.75,1.85,18900,35.0,37.0,35.0,37.0,945,0.0,1.0
2008-07-30,1.78,1.82,1.75,1.76,17600,35.6,36.4,35.0,35.2,880,0.0,1.0
2008-07-31,1.74,1.83,1.74,1.83,16700,34.8,36.6,34.8,36.6,835,0.0,1.0
2008-08-01,1.67,1.76,1.61,1.74,26500,33.4,35.2,32.2,34.8,1325,0.0,1.0
2008-08-04,1.62,1.67,1.62,1.66,1000,32.4,33.4,32.4,33.2,50,0.0,1.0
2008-08-05,1.55,1.73,1.44,1.61,41200,31.0,34.6,28.8,32.2,2060,0.0,1.0
2008-08-06,1.58,1.6,1.5,1.55,19700,31.6,32.0,30.0,31.0,985,0.0,1.0
2008-08-07,1.5,1.6,1.5,1.59,4600,30.0,32.0,30.0,31.8,230,0.0,1.0
2008-08-08,1.37,1.54,1.26,1.41,73800,27.4,30.8,25.2,28.2,3690,0.0,1.0
2008-08-11,1.5,1.59,1.35,1.55,21100,30.0,31.8,27.0,31.0,1055,0.0,1.0
2008-08-12,1.49,1.5,1.44,1.5,1500,29.8,30.0,28.8,30.0,75,0.0,1.0
2008-08-13,1.64,1.65,1.48,1.48,13200,32.8,33.0,29.6,29.6,660,0.0,1.0
2008-08-14,1.6,1.7,1.6,1.7,4100,32.0,34.0,32.0,34.0,205,0.0,1.0
2008-08-15,1.55,1.55,1.5,1.55,600,31.0,31.0,30.0,31.0,30,0.0,1.0
2008-08-18,1.5,1.54,1.5,1.54,3800,30.0,30.8,30.0,30.8,190,0.0,1.0
2008-08-19,1.39,1.47,1.39,1.47,8700,27.8,29.4,27.8,29.4,435,0.0,1.0
2008-08-20,1.42,1.55,1.38,1.41,3900,28.4,31.0,27.6,28.2,195,0.0,1.0
2008-08-21,1.49,1.72,1.4,1.41,13100,29.8,34.4,28.0,28.2,655,0.0,1.0
2008-08-22,1.46,1.67,1.45,1.67,10200,29.2,33.4,29.0,33.4,510,0.0,1.0
2008-08-25,1.44,1.45,1.4,1.4,1700,28.8,29.0,28.0,28.0,85,0.0,1.0
2008-08-26,1.36,1.4,1.36,1.4,15100,27.2,28.0,27.2,28.0,755,0.0,1.0
2008-08-27,1.4,1.4,1.35,1.35,9300,28.0,28.0,27.0,27.0,465,0.0,1.0
2008-08-28,1.4,1.4,1.35,1.36,7200,28.0,28.0,27.0,27.2,360,0.0,1.0
2008-08-29,1.43,1.6,1.43,1.43,3000,28.6,32.0,28.6,28.6,150,0.0,1.0
2008-09-02,1.45,1.45,1.41,1.41,1100,29.0,29.0,28.2,28.2,55,0.0,1.0
2008-09-03,1.45,1.45,1.35,1.43,2400,29.0,29.0,27.0,28.6,120,0.0,1.0
2008-09-04,1.49,1.49,1.36,1.36,2500,29.8,29.8,27.2,27.2,125,0.0,1.0
2008-09-05,1.5,1.5,1.5,1.5,300,30.0,30.0,30.0,30.0,15,0.0,1.0
2008-09-08,1.4,1.51,1.4,1.45,14500,28.0,30.2,28.0,29.0,725,0.0,1.0
2008-09-09,1.4,1.45,1.4,1.4,7600,28.0,29.0,28.0,28.0,380,0.0,1.0
2008-09-10,1.36,1.4,1.36,1.4,3600,27.2,28.0,27.2,28.0,180,0.0,1.0
2008-09-11,1.22,1.41,1.14,1.36,9600,24.4,28.2,22.8,27.2,480,0.0,1.0
2008-09-12,1.13,1.29,0.87,1.18,53900,22.6,25.8,17.4,23.6,2695,0.0,1.0
2008-09-15,1.12,1.25,0.99,1.02,43500,22.4,25.0,19.8,20.4,2175,0.0,1.0
2008-09-16,0.87,1.1,0.81,1.1,44200,17.4,22.0,16.2,22.0,2210,0.0,1.0
2008-09-17,1.0,1.0,0.8,0.86,21300,20.0,20.0,16.0,17.2,1065,0.0,1.0
2008-09-18,0.86,0.9,0.78,0.9,38800,17.2,18.0,15.6,18.0,1940,0.0,1.0
2008-09-19,0.9,1.03,0.83,1.0,8000,18.0,20.6,16.6,20.0,400,0.0,1.0
2008-09-22,0.88,0.91,0.85,0.88,18600,17.6,18.2,17.0,17.6,930,0.0,1.0
2008-09-23,0.99,1.05,0.98,1.05,8500,19.8,21.0,19.6,21.0,425,0.0,1.0
2008-09-24,1.08,1.12,0.95,1.05,7800,21.6,22.4,19.0,21.0,390,0.0,1.0
2008-09-25,1.25,1.31,1.15,1.15,33800,25.0,26.2,23.0,23.0,1690,0.0,1.0
2008-09-26,1.1,1.3,1.01,1.3,18400,22.0,26.0,20.2,26.0,920,0.0,1.0
2008-09-29,1.01,1.18,1.0,1.15,12700,20.2,23.6,20.0,23.0,635,0.0,1.0
2008-09-30,0.9,1.04,0.9,0.97,34300,18.0,20.8,18.0,19.4,1715,0.0,1.0
2008-10-01,0.95,1.13,0.81,0.81,16000,19.0,22.6,16.2,16.2,800,0.0,1.0
2008-10-02,0.9,0.99,0.9,0.99,12800,18.0,19.8,18.0,19.8,640,0.0,1.0
2008-10-03,1.0,1.0,0.85,0.99,4100,20.0,20.0,17.0,19.8,205,0.0,1.0
2008-10-06,0.9,1.09,0.78,1.09,4000,18.0,21.8,15.6,21.8,200,0.0,1.0
2008-10-07,0.84,0.99,0.81,0.95,21800,16.8,19.8,16.2,19.0,1090,0.0,1.0
2008-10-08,0.95,0.97,0.85,0.85,6600,19.0,19.4,17.0,17.0,330,0.0,1.0
2008-10-09,0.99,0.99,0.75,0.95,9800,19.8,19.8,15.0,19.0,490,0.0,1.0
2008-10-10,0.9,0.95,0.72,0.76,13600,18.0,19.0,14.4,15.2,680,0.0,1.0
2008-10-13,0.94,0.97,0.72,0.76,10000,18.8,19.4,14.4,15.2,500,0.0,1.0
2008-10-14,0.93,0.99,0.78,0.99,4000,18.6,19.8,15.6,19.8,200,0.0,1.0
2008-10-15,0.85,1.05,0.85,0.97,4600,17.0,21.0,17.0,19.4,230,0.0,1.0
2008-10-16,0.93,1.04,0.75,0.95,5400,18.6,20.8,15.0,19.0,270,0.0,1.0
2008-10-17,0.93,0.96,0.76,0.76,6000,18.6,19.2,15.2,15.2,300,0.0,1.0
2008-10-20,0.89,0.89,0.8,0.8,300,17.8,17.8,16.0,16.0,15,0.0,1.0
2008-10-21,0.94,0.95,0.89,0.93,4500,18.8,19.0,17.8,18.6,225,0.0,1.0
2008-10-22,0.93,0.99,0.7701,0.89,15000,18.6,19.8,15.402,17.8,750,0.0,1.0
2008-10-23,0.72,0.93,0.68,0.93,6100,14.4,18.6,13.6,18.6,305,0.0,1.0
2008-10-24,0.8,0.93,0.68,0.72,27600,16.0,18.6,13.6,14.4,1380,0.0,1.0
2008-10-27,0.92,0.93,0.78,0.8,5500,18.4,18.6,15.6,16.0,275,0.0,1.0
2008-10-28,0.88,0.93,0.83,0.93,14600,17.6,18.6,16.6,18.6,730,0.0,1.0
2008-10-29,0.91,0.95,0.8,0.95,14100,18.2,19.0,16.0,19.0,705,0.0,1.0
2008-10-30,0.9,0.95,0.9,0.95,1400,18.0,19.0,18.0,19.0,70,0.0,1.0
2008-10-31,0.94,0.94,0.91,0.92,4100,18.8,18.8,18.2,18.4,205,0.0,1.0
2008-11-03,0.93,0.93,0.91,0.91,9900,18.6,18.6,18.2,18.2,495,0.0,1.0
2008-11-04,0.93,0.94,0.91,0.92,6800,18.6,18.8,18.2,18.4,340,0.0,1.0
2008-11-05,0.92,0.95,0.9101,0.94,4200,18.4,19.0,18.202,18.8,210,0.0,1.0
2008-11-06,0.926,1.0,0.91,0.95,14700,18.52,20.0,18.2,19.0,735,0.0,1.0
2008-11-07,0.96,1.0,0.91,0.92,4000,19.2,20.0,18.2,18.4,200,0.0,1.0
2008-11-10,0.99,0.99,0.91,0.95,4000,19.8,19.8,18.2,19.0,200,0.0,1.0
2008-11-11,0.86,1.0,0.86,1.0,4400,17.2,20.0,17.2,20.0,220,0.0,1.0
2008-11-12,0.85,0.94,0.85,0.89,2400,17.0,18.8,17.0,17.8,120,0.0,1.0
2008-11-13,0.85,0.94,0.85,0.94,2900,17.0,18.8,17.0,18.8,145,0.0,1.0
2008-11-14,0.91,0.94,0.7501,0.85,2800,18.2,18.8,15.002,17.0,140,0.0,1.0
2008-11-17,0.79,0.94,0.75,0.75,8600,15.8,18.8,15.0,15.0,430,0.0,1.0
2008-11-18,0.89,0.92,0.72,0.73,6000,17.8,18.4,14.4,14.6,300,0.0,1.0
2008-11-19,0.81,0.88,0.72,0.88,3000,16.2,17.6,14.4,17.6,150,0.0,1.0
2008-11-20,0.88,0.88,0.73,0.7301,5900,17.6,17.6,14.6,14.602,295,0.0,1.0
2008-11-21,0.72,0.87,0.7,0.75,28000,14.4,17.4,14.0,15.0,1400,0.0,1.0
2008-11-24,0.76,0.89,0.76,0.83,6300,15.2,17.8,15.2,16.6,315,0.0,1.0
2008-11-25,0.8,0.85,0.68,0.7,2900,16.0,17.0,13.6,14.0,145,0.0,1.0
2008-11-26,0.83,0.85,0.67,0.8,16500,16.6,17.0,13.4,16.0,825,0.0,1.0
2008-11-28,0.8,0.83,0.72,0.72,700,16.0,16.6,14.4,14.4,35,0.0,1.0
2008-12-01,0.75,0.78,0.73,0.73,3900,15.0,15.6,14.6,14.6,195,0.0,1.0
2008-12-02,0.75,0.84,0.75,0.7501,5000,15.0,16.8,15.0,15.002,250,0.0,1.0
2008-12-03,0.71,0.76,0.65,0.76,14900,14.2,15.2,13.0,15.2,745,0.0,1.0
2008-12-04,0.71,0.75,0.71,0.71,7300,14.2,15.0,14.2,14.2,365,0.0,1.0
2008-12-05,0.71,0.71,0.71,0.71,54,14.2,14.2,14.2,14.2,2.7,0.0,1.0
2008-12-08,0.8,0.8,0.7,0.7,1800,16.0,16.0,14.0,14.0,90,0.0,1.0
2008-12-09,0.7,0.73,0.681,0.73,10600,14.0,14.6,13.62,14.6,530,0.0,1.0
2008-12-10,0.7,0.7,0.66,0.66,18400,14.0,14.0,13.2,13.2,920,0.0,1.0
2008-12-11,0.7,0.74,0.65,0.74,7400,14.0,14.8,13.0,14.8,370,0.0,1.0
2008-12-12,0.76,0.77,0.7,0.7,3000,15.2,15.4,14.0,14.0,150,0.0,1.0
2008-12-15,0.74,0.76,0.65,0.65,5500,14.8,15.2,13.0,13.0,275,0.0,1.0
2008-12-16,0.74,0.75,0.5,0.65,33600,14.8,15.0,10.0,13.0,1680,0.0,1.0
2008-12-17,0.73,0.74,0.52,0.52,29500,14.6,14.8,10.4,10.4,1475,0.0,1.0
2008-12-18,0.7,0.73,0.59,0.7,29900,14.0,14.6,11.8,14.0,1495,0.0,1.0
2008-12-19,0.6,0.7,0.582,0.602,23800,12.0,14.0,11.64,12.04,1190,0.0,1.0
2008-12-22,0.65,0.75,0.5,0.6,17800,13.0,15.0,10.0,12.0,890,0.0,1.0
2008-12-23,0.65,0.75,0.57,0.75,8300,13.0,15.0,11.4,15.0,415,0.0,1.0
2008-12-24,0.65,0.73,0.55,0.56,9400,13.0,14.6,11.0,11.2,470,0.0,1.0
2008-12-26,0.75,0.75,0.5501,0.6001,38200,15.0,15.0,11.002,12.002,1910,0.0,1.0
2008-12-29,0.7,0.79,0.68,0.79,5400,14.0,15.8,13.6,15.8,270,0.0,1.0
2008-12-30,0.71,0.78,0.56,0.6,4200,14.2,15.6,11.2,12.0,210,0.0,1.0
2008-12-31,0.71,0.72,0.58,0.58,77200,14.2,14.4,11.6,11.6,3860,0.0,1.0
2009-01-02,0.68,0.7,0.68,0.69,1700,13.6,14.0,13.6,13.8,85,0.0,1.0
2009-01-05,0.749,0.78,0.72,0.7496,8100,14.98,15.6,14.4,14.992,405,0.0,1.0
2009-01-06,0.7789,0.78,0.72,0.75,14100,15.578,15.6,14.4,15.0,705,0.0,1.0
2009-01-07,0.78,0.78,0.71,0.76,9600,15.6,15.6,14.2,15.2,480,0.0,1.0
2009-01-08,0.78,0.79,0.78,0.78,6800,15.6,15.8,15.6,15.6,340,0.0,1.0
2009-01-09,0.8,0.8,0.76,0.78,14900,16.0,16.0,15.2,15.6,745,0.0,1.0
2009-01-12,0.76,0.79,0.76,0.76,2500,15.2,15.8,15.2,15.2,125,0.0,1.0
2009-01-13,0.77,0.77,0.76,0.76,12100,15.4,15.4,15.2,15.2,605,0.0,1.0
2009-01-14,0.67,0.749,0.67,0.7,11300,13.4,14.98,13.4,14.0,565,0.0,1.0
2009-01-15,0.69,0.76,0.68,0.76,4900,13.8,15.2,13.6,15.2,245,0.0,1.0
2009-01-16,0.77,0.77,0.7699,0.7699,600,15.4,15.4,15.398,15.398,30,0.0,1.0
2009-01-20,0.66,0.75,0.6,0.6,10600,13.2,15.0,12.0,12.0,530,0.0,1.0
2009-01-21,0.7,0.7,0.61,0.61,3300,14.0,14.0,12.2,12.2,165,0.0,1.0
2009-01-22,0.68,0.68,0.6399,0.68,23300,13.6,13.6,12.798,13.6,1165,0.0,1.0
2009-01-23,0.6671,0.67,0.62,0.62,5500,13.342,13.4,12.4,12.4,275,0.0,1.0
2009-01-26,0.68,0.75,0.62,0.62,13000,13.6,15.0,12.4,12.4,650,0.0,1.0
2009-01-27,0.75,0.75,0.63,0.64,10500,15.0,15.0,12.6,12.8,525,0.0,1.0
2009-01-28,0.65,0.7127,0.65,0.65,2000,13.0,14.254,13.0,13.0,100,0.0,1.0
2009-01-29,0.7,0.73,0.62,0.62,14400,14.0,14.6,12.4,12.4,720,0.0,1.0
2009-01-30,0.6952,0.7,0.66,0.67,5100,13.904,14.0,13.2,13.4,255,0.0,1.0
2009-02-02,0.72,0.72,0.72,0.72,300,14.4,14.4,14.4,14.4,15,0.0,1.0
2009-02-03,0.726,0.74,0.62,0.73,6200,14.52,14.8,12.4,14.6,310,0.0,1.0
2009-02-04,0.72,0.77,0.62,0.62,3100,14.4,15.4,12.4,12.4,155,0.0,1.0
2009-02-05,0.72,0.72,0.72,0.72,0,14.4,14.4,14.4,14.4,0,0.0,1.0
2009-02-06,0.73,0.74,0.6,0.61,5400,14.6,14.8,12.0,12.2,270,0.0,1.0
2009-02-09,0.73,0.75,0.56,0.7,7100,14.6,15.0,11.2,14.0,355,0.0,1.0
2009-02-10,0.72,0.73,0.65,0.73,2400,14.4,14.6,13.0,14.6,120,0.0,1.0
2009-02-11,0.7462,0.75,0.729,0.73,9700,14.924,15.0,14.58,14.6,485,0.0,1.0
2009-02-12,0.77,0.77,0.7,0.7,4700,15.4,15.4,14.0,14.0,235,0.0,1.0
2009-02-13,0.76,0.77,0.7,0.7,900,15.2,15.4,14.0,14.0,45,0.0,1.0
2009-02-17,0.7,0.77,0.6999,0.7,4000,14.0,15.4,13.998,14.0,200,0.0,1.0
2009-02-18,0.68,0.75,0.6282,0.75,4600,13.6,15.0,12.564,15.0,230,0.0,1.0
2009-02-19,0.7,0.7,0.7,0.7,2500,14.0,14.0,14.0,14.0,125,0.0,1.0
2009-02-20,0.7,0.7,0.65,0.65,7100,14.0,14.0,13.0,13.0,355,0.0,1.0
2009-02-23,0.65,0.7,0.649,0.65,3300,13.0,14.0,12.98,13.0,165,0.0,1.0
2009-02-24,0.7,0.7,0.61,0.61,4600,14.0,14.0,12.2,12.2,230,0.0,1.0
2009-02-25,0.61,0.7,0.61,0.7,8900,12.2,14.0,12.2,14.0,445,0.0,1.0
2009-02-26,0.69,0.7,0.59,0.59,4900,13.8,14.0,11.8,11.8,245,0.0,1.0
2009-02-27,0.7,0.7,0.61,0.7,2800,14.0,14.0,12.2,14.0,140,0.0,1.0
2009-03-02,0.7,0.7,0.61,0.61,5300,14.0,14.0,12.2,12.2,265,0.0,1.0
2009-03-03,0.7,0.74,0.55,0.55,5900,14.0,14.8,11.0,11.0,295,0.0,1.0
2009-03-04,0.7,0.7,0.58,0.5831,8600,14.0,14.0,11.6,11.662,430,0.0,1.0
2009-03-05,0.6,0.66,0.59,0.6,6100,12.0,13.2,11.8,12.0,305,0.0,1.0
2009-03-06,0.67,0.7,0.56,0.64,5400,13.4,14.0,11.2,12.8,270,0.0,1.0
2009-03-09,0.62,0.67,0.571,0.67,3500,12.4,13.4,11.42,13.4,175,0.0,1.0
2009-03-10,0.669,0.67,0.58,0.67,1200,13.38,13.4,11.6,13.4,60,0.0,1.0
2009-03-11,0.55,0.66,0.51,0.66,15800,11.0,13.2,10.2,13.2,790,0.0,1.0
2009-03-12,0.57,0.6,0.46,0.52,22800,11.4,12.0,9.2,10.4,1140,0.0,1.0
2009-03-13,0.6,0.64,0.55,0.64,7800,12.0,12.8,11.0,12.8,390,0.0,1.0
2009-03-16,0.59,0.62,0.53,0.5901,2500,11.8,12.4,10.6,11.802,125,0.0,1.0
2009-03-17,0.62,0.62,0.568,0.57,11400,12.4,12.4,11.36,11.4,570,0.0,1.0
2009-03-18,0.52,0.6,0.5,0.58,8000,10.4,12.0,10.0,11.6,400,0.0,1.0
2009-03-19,0.62,0.7,0.5201,0.61,10500,12.4,14.0,10.402,12.2,525,0.0,1.0
2009-03-20,0.65,0.7,0.52,0.52,5100,13.0,14.0,10.4,10.4,255,0.0,1.0
2009-03-23,0.69,0.69,0.65,0.65,9500,13.8,13.8,13.0,13.0,475,0.0,1.0
2009-03-24,0.69,0.7,0.65,0.7,7300,13.8,14.0,13.0,14.0,365,0.0,1.0
2009-03-25,0.68,0.7,0.68,0.7,8600,13.6,14.0,13.6,14.0,430,0.0,1.0
2009-03-26,0.68,0.75,0.68,0.7,4300,13.6,15.0,13.6,14.0,215,0.0,1.0
2009-03-27,0.75,0.77,0.66,0.66,13100,15.0,15.4,13.2,13.2,655,0.0,1.0
2009-03-30,0.7078,0.71,0.47,0.67,7000,14.156,14.2,9.4,13.4,350,0.0,1.0
2009-03-31,0.7099,0.75,0.6,0.74,3800,14.198,15.0,12.0,14.8,190,0.0,1.0
2009-04-01,0.62,0.6901,0.62,0.69,2200,12.4,13.802,12.4,13.8,110,0.0,1.0
2009-04-02,0.67,0.6801,0.63,0.6801,5500,13.4,13.602,12.6,13.602,275,0.0,1.0
2009-04-03,0.63,0.72,0.62,0.62,5800,12.6,14.4,12.4,12.4,290,0.0,1.0
2009-04-06,0.62,0.65,0.62,0.65,1700,12.4,13.0,12.4,13.0,85,0.0,1.0
2009-04-07,0.652,0.652,0.64,0.64,3100,13.04,13.04,12.8,12.8,155,0.0,1.0
2009-04-08,1.1999,1.1999,0.66,0.7,40000,23.998,23.998,13.2,14.0,2000,0.0,1.0
2009-04-09,1.44,1.85,1.358,1.55,157400,28.8,37.0,27.16,31.0,7870,0.0,1.0
2009-04-13,1.9501,2.25,1.45,1.58,208400,39.002,45.0,29.0,31.6,10420,0.0,1.0
2009-04-14,1.9,2.09,1.62,1.96,81200,38.0,41.8,32.4,39.2,4060,0.0,1.0
2009-04-15,1.7,1.99,1.51,1.99,53500,34.0,39.8,30.2,39.8,2675,0.0,1.0
2009-04-16,1.71,1.75,1.51,1.51,42800,34.2,35.0,30.2,30.2,2140,0.0,1.0
2009-04-17,1.6,1.7,1.6,1.61,24300,32.0,34.0,32.0,32.2,1215,0.0,1.0
2009-04-20,1.5499,1.6,1.5,1.6,17700,30.998,32.0,30.0,32.0,885,0.0,1.0
2009-04-21,1.42,1.5099,1.32,1.5002,17100,28.4,30.198,26.4,30.004,855,0.0,1.0
2009-04-22,1.4999,1.5399,1.37,1.37,9700,29.998,30.798,27.4,27.4,485,0.0,1.0
2009-04-23,1.44,1.45,1.32,1.45,15800,28.8,29.0,26.4,29.0,790,0.0,1.0
2009-04-24,1.18,1.32,1.1499,1.21,52100,23.6,26.4,22.998,24.2,2605,0.0,1.0
2009-04-27,1.3,1.3,1.18,1.2,13900,26.0,26.0,23.6,24.0,695,0.0,1.0
2009-04-28,1.32,1.32,1.3151,1.3151,1300,26.4,26.4,26.302,26.302,65,0.0,1.0
2009-04-29,1.3,1.3,1.21,1.23,26300,26.0,26.0,24.2,24.6,1315,0.0,1.0
2009-04-30,1.32,1.32,1.3,1.3,13300,26.4,26.4,26.0,26.0,665,0.0,1.0
2009-05-01,1.334,1.35,1.3,1.32,15300,26.68,27.0,26.0,26.4,765,0.0,1.0
2009-05-04,1.47,1.47,1.2522,1.33,29400,29.4,29.4,25.044,26.6,1470,0.0,1.0
2009-05-05,1.3999,1.5499,1.15,1.5299,23900,27.998,30.998,23.0,30.598,1195,0.0,1.0
2009-05-06,1.4,1.56,1.34,1.47,40500,28.0,31.2,26.8,29.4,2025,0.0,1.0
2009-05-07,1.4,1.4,1.27,1.3136,10600,28.0,28.0,25.4,26.272,530,0.0,1.0
2009-05-08,1.35,1.37,1.3,1.31,8600,27.0,27.4,26.0,26.2,430,0.0,1.0
2009-05-11,1.25,1.44,1.18,1.18,20000,25.0,28.8,23.6,23.6,1000,0.0,1.0
2009-05-12,1.3324,1.39,1.3324,1.39,1800,26.648,27.8,26.648,27.8,90,0.0,1.0
2009-05-13,1.38,1.4,1.3613,1.38,10600,27.6,28.0,27.226,27.6,530,0.0,1.0
2009-05-14,1.38,1.43,1.36,1.4,22300,27.6,28.6,27.2,28.0,1115,0.0,1.0
2009-05-15,1.3899,1.3899,1.3,1.3001,10500,27.798,27.798,26.0,26.002,525,0.0,1.0
2009-05-18,1.45,1.45,1.27,1.27,10300,29.0,29.0,25.4,25.4,515,0.0,1.0
2009-05-19,1.3799,1.38,1.31,1.31,4800,27.598,27.6,26.2,26.2,240,0.0,1.0
2009-05-20,1.37,1.45,1.35,1.45,11900,27.4,29.0,27.0,29.0,595,0.0,1.0
2009-05-21,1.3899,1.44,1.32,1.436,9100,27.798,28.8,26.4,28.72,455,0.0,1.0
2009-05-22,1.4,1.49,1.35,1.45,17400,28.0,29.8,27.0,29.0,870,0.0,1.0
2009-05-26,1.28,1.47,1.2,1.47,71800,25.6,29.4,24.0,29.4,3590,0.0,1.0
2009-05-27,1.27,1.38,1.24,1.24,39100,25.4,27.6,24.8,24.8,1955,0.0,1.0
2009-05-28,1.4,1.4,1.15,1.3,39200,28.0,28.0,23.0,26.0,1960,0.0,1.0
2009-05-29,1.4,1.4,1.3,1.3601,8600,28.0,28.0,26.0,27.202,430,0.0,1.0
2009-06-01,1.39,1.44,1.35,1.35,19200,27.8,28.8,27.0,27.0,960,0.0,1.0
2009-06-02,1.39,1.4,1.2201,1.4,16900,27.8,28.0,24.402,28.0,845,0.0,1.0
2009-06-03,1.39,1.39,1.39,1.39,0,27.8,27.8,27.8,27.8,0,0.0,1.0
2009-06-04,1.36,1.43,1.21,1.21,16000,27.2,28.6,24.2,24.2,800,0.0,1.0
2009-06-05,1.55,1.77,1.21,1.21,67000,31.0,35.4,24.2,24.2,3350,0.0,1.0
2009-06-08,1.64,2.0,1.5,1.55,74900,32.8,40.0,30.0,31.0,3745,0.0,1.0
2009-06-09,1.6,1.7312,1.51,1.65,7000,32.0,34.624,30.2,33.0,350,0.0,1.0
2009-06-10,1.79,1.99,1.7501,1.8,69000,35.8,39.8,35.002,36.0,3450,0.0,1.0
2009-06-11,1.78,1.85,1.53,1.85,23400,35.6,37.0,30.6,37.0,1170,0.0,1.0
2009-06-12,1.65,1.85,1.53,1.85,14000,33.0,37.0,30.6,37.0,700,0.0,1.0
2009-06-15,1.53,1.54,1.53,1.54,7800,30.6,30.8,30.6,30.8,390,0.0,1.0
2009-06-16,1.5,1.53,1.34,1.53,12700,30.0,30.6,26.8,30.6,635,0.0,1.0
2009-06-17,1.54,1.59,1.54,1.54,12500,30.8,31.8,30.8,30.8,625,0.0,1.0
2009-06-18,1.44,1.5,1.41,1.46,8200,28.8,30.0,28.2,29.2,410,0.0,1.0
2009-06-19,1.41,1.61,1.41,1.57,14400,28.2,32.2,28.2,31.4,720,0.0,1.0
2009-06-22,1.37,1.43,1.34,1.43,13600,27.4,28.6,26.8,28.6,680,0.0,1.0
2009-06-23,1.2899,1.4,1.26,1.38,18200,25.798,28.0,25.2,27.6,910,0.0,1.0
2009-06-24,1.32,1.34,1.29,1.3,7200,26.4,26.8,25.8,26.0,360,0.0,1.0
2009-06-25,1.25,1.29,1.23,1.29,10800,25.0,25.8,24.6,25.8,540,0.0,1.0
2009-06-26,1.27,1.2801,1.27,1.2801,1300,25.4,25.602,25.4,25.602,65,0.0,1.0
2009-06-29,1.25,1.27,1.25,1.27,3300,25.0,25.4,25.0,25.4,165,0.0,1.0
2009-06-30,1.36,1.52,1.25,1.25,17400,27.2,30.4,25.0,25.0,870,0.0,1.0
2009-07-01,1.26,1.5,1.25,1.405,6800,25.2,30.0,25.0,28.1,340,0.0,1.0
2009-07-02,1.3,1.38,1.08,1.25,17600,26.0,27.6,21.6,25.0,880,0.0,1.0
2009-07-06,1.244,1.35,1.2,1.35,5000,24.88,27.0,24.0,27.0,250,0.0,1.0
2009-07-07,1.23,1.3,1.0101,1.1,17800,24.6,26.0,20.202,22.0,890,0.0,1.0
2009-07-08,1.21,1.21,1.14,1.15,4900,24.2,24.2,22.8,23.0,245,0.0,1.0
2009-07-09,1.32,1.34,1.21,1.21,4300,26.4,26.8,24.2,24.2,215,0.0,1.0
2009-07-10,1.2249,1.26,1.21,1.22,500,24.498,25.2,24.2,24.4,25,0.0,1.0
2009-07-13,1.39,1.49,1.0219,1.23,10200,27.8,29.8,20.438,24.6,510,0.0,1.0
2009-07-14,1.2175,1.3699,1.21,1.31,1200,24.35,27.398,24.2,26.2,60,0.0,1.0
2009-07-15,1.272,1.272,1.24,1.25,5300,25.44,25.44,24.8,25.0,265,0.0,1.0
2009-07-16,1.24,1.31,1.15,1.15,4200,24.8,26.2,23.0,23.0,210,0.0,1.0
2009-07-17,1.21,1.21,1.13,1.15,6900,24.2,24.2,22.6,23.0,345,0.0,1.0
2009-07-20,1.24,1.29,1.23,1.29,600,24.8,25.8,24.6,25.8,30,0.0,1.0
2009-07-21,1.2101,1.23,1.21,1.23,3700,24.202,24.6,24.2,24.6,185,0.0,1.0
2009-07-22,1.23,1.2301,1.2,1.2,15000,24.6,24.602,24.0,24.0,750,0.0,1.0
2009-07-23,1.23,1.3,1.23,1.3,10400,24.6,26.0,24.6,26.0,520,0.0,1.0
2009-07-24,1.2899,1.29,1.28,1.28,500,25.798,25.8,25.6,25.6,25,0.0,1.0
2009-07-27,1.2899,1.29,1.2899,1.29,700,25.798,25.8,25.798,25.8,35,0.0,1.0
2009-07-28,1.15,1.22,1.15,1.22,9500,23.0,24.4,23.0,24.4,475,0.0,1.0
2009-07-29,1.26,1.26,1.15,1.15,11800,25.2,25.2,23.0,23.0,590,0.0,1.0
2009-07-30,1.18,1.26,1.11,1.11,8100,23.6,25.2,22.2,22.2,405,0.0,1.0
2009-07-31,1.22,1.28,1.18,1.23,15200,24.4,25.6,23.6,24.6,760,0.0,1.0
2009-08-03,1.37,1.38,1.24,1.38,23100,27.4,27.6,24.8,27.6,1155,0.0,1.0
2009-08-04,1.32,1.39,1.2726,1.39,6600,26.4,27.8,25.452,27.8,330,0.0,1.0
2009-08-05,1.23,1.27,1.22,1.22,7000,24.6,25.4,24.4,24.4,350,0.0,1.0
2009-08-06,1.22,1.33,1.22,1.33,2800,24.4,26.6,24.4,26.6,140,0.0,1.0
2009-08-07,1.233,1.33,1.22,1.24,3400,24.66,26.6,24.4,24.8,170,0.0,1.0
2009-08-10,1.22,1.2201,1.1622,1.22,11300,24.4,24.402,23.244,24.4,565,0.0,1.0
2009-08-11,1.2053,1.29,1.16,1.16,7600,24.106,25.8,23.2,23.2,380,0.0,1.0
2009-08-12,1.3235,1.38,1.29,1.29,11100,26.47,27.6,25.8,25.8,555,0.0,1.0
2009-08-13,1.26,1.29,1.1,1.26,11700,25.2,25.8,22.0,25.2,585,0.0,1.0
2009-08-14,1.28,1.28,1.25,1.25,3400,25.6,25.6,25.0,25.0,170,0.0,1.0
2009-08-17,1.2499,1.25,1.18,1.18,1600,24.998,25.0,23.6,23.6,80,0.0,1.0
2009-08-18,1.25,1.28,1.19,1.27,7600,25.0,25.6,23.8,25.4,380,0.0,1.0
2009-08-19,1.19,1.39,1.19,1.3,4400,23.8,27.8,23.8,26.0,220,0.0,1.0
2009-08-20,1.19,1.2501,1.17,1.2,9800,23.8,25.002,23.4,24.0,490,0.0,1.0
2009-08-21,1.2,1.25,1.17,1.22,5100,24.0,25.0,23.4,24.4,255,0.0,1.0
2009-08-24,1.2,1.28,1.2,1.28,15800,24.0,25.6,24.0,25.6,790,0.0,1.0
2009-08-25,1.19,1.204,1.1499,1.15,15200,23.8,24.08,22.998,23.0,760,0.0,1.0
2009-08-26,1.24,1.24,1.18,1.19,1900,24.8,24.8,23.6,23.8,95,0.0,1.0
2009-08-27,1.3,1.302,1.21,1.21,32600,26.0,26.04,24.2,24.2,1630,0.0,1.0
2009-08-28,1.3001,1.38,1.3,1.31,18100,26.002,27.6,26.0,26.2,905,0.0,1.0
2009-08-31,1.3,1.3006,1.27,1.27,6100,26.0,26.012,25.4,25.4,305,0.0,1.0
2009-09-01,1.2399,1.27,1.23,1.27,13500,24.798,25.4,24.6,25.4,675,0.0,1.0
2009-09-02,1.24,1.24,1.24,1.24,0,24.8,24.8,24.8,24.8,0,0.0,1.0
2009-09-03,1.2118,1.25,1.17,1.17,3500,24.236,25.0,23.4,23.4,175,0.0,1.0
2009-09-04,1.22,1.25,1.22,1.24,9100,24.4,25.0,24.4,24.8,455,0.0,1.0
2009-09-08,1.26,1.33,1.23,1.23,31900,25.2,26.6,24.6,24.6,1595,0.0,1.0
2009-09-09,1.4,1.4,1.25,1.25,19800,28.0,28.0,25.0,25.0,990,0.0,1.0
2009-09-10,1.35,1.4,1.35,1.4,7900,27.0,28.0,27.0,28.0,395,0.0,1.0
2009-09-11,1.3,1.38,1.3,1.3101,3500,26.0,27.6,26.0,26.202,175,0.0,1.0
2009-09-14,1.34,1.39,1.3,1.3,5600,26.8,27.8,26.0,26.0,280,0.0,1.0
2009-09-15,1.35,1.44,1.34,1.44,17200,27.0,28.8,26.8,28.8,860,0.0,1.0
2009-09-16,1.3999,1.41,1.26,1.3,15100,27.998,28.2,25.2,26.0,755,0.0,1.0
2009-09-17,1.29,1.44,1.28,1.44,10100,25.8,28.8,25.6,28.8,505,0.0,1.0
2009-09-18,1.31,1.31,1.26,1.26,4100,26.2,26.2,25.2,25.2,205,0.0,1.0
2009-09-21,1.43,1.49,1.2927,1.31,17100,28.6,29.8,25.854,26.2,855,0.0,1.0
2009-09-22,1.43,1.48,1.3,1.45,18300,28.6,29.6,26.0,29.0,915,0.0,1.0
2009-09-23,1.4306,1.46,1.43,1.44,7800,28.612,29.2,28.6,28.8,390,0.0,1.0
2009-09-24,1.43,1.4401,1.3,1.4,4400,28.6,28.802,26.0,28.0,220,0.0,1.0
2009-09-25,1.42,1.44,1.2901,1.37,1800,28.4,28.8,25.802,27.4,90,0.0,1.0
2009-09-28,1.4399,1.48,1.3,1.3,19800,28.798,29.6,26.0,26.0,990,0.0,1.0
2009-09-29,1.44,1.47,1.4,1.4,13200,28.8,29.4,28.0,28.0,660,0.0,1.0
2009-09-30,1.51,1.6,1.47,1.47,23300,30.2,32.0,29.4,29.4,1165,0.0,1.0
2009-10-01,1.44,1.55,1.35,1.55,18100,28.8,31.0,27.0,31.0,905,0.0,1.0
2009-10-02,1.5,1.51,1.35,1.35,13900,30.0,30.2,27.0,27.0,695,0.0,1.0
2009-10-05,1.5499,1.55,1.5,1.5,7500,30.998,31.0,30.0,30.0,375,0.0,1.0
2009-10-06,1.6801,1.85,1.55,1.55,51700,33.602,37.0,31.0,31.0,2585,0.0,1.0
2009-10-07,1.66,1.76,1.66,1.75,24700,33.2,35.2,33.2,35.0,1235,0.0,1.0
2009-10-08,1.5,1.6,1.41,1.6,35100,30.0,32.0,28.2,32.0,1755,0.0,1.0
2009-10-09,1.4899,1.4899,1.45,1.4855,4700,29.798,29.798,29.0,29.71,235,0.0,1.0
2009-10-12,1.58,1.58,1.45,1.5,17400,31.6,31.6,29.0,30.0,870,0.0,1.0
2009-10-13,1.6,1.75,1.45,1.46,74700,32.0,35.0,29.0,29.2,3735,0.0,1.0
2009-10-14,1.56,1.75,1.56,1.6,55300,31.2,35.0,31.2,32.0,2765,0.0,1.0
2009-10-15,1.64,1.64,1.56,1.59,8900,32.8,32.8,31.2,31.8,445,0.0,1.0
2009-10-16,1.65,1.66,1.56,1.66,12500,33.0,33.2,31.2,33.2,625,0.0,1.0
2009-10-19,1.64,1.69,1.56,1.66,36500,32.8,33.8,31.2,33.2,1825,0.0,1.0
2009-10-20,1.48,1.66,1.43,1.66,15700,29.6,33.2,28.6,33.2,785,0.0,1.0
2009-10-21,1.6,1.61,1.5,1.5,2800,32.0,32.2,30.0,30.0,140,0.0,1.0
2009-10-22,1.46,1.57,1.4501,1.57,4400,29.2,31.4,29.002,31.4,220,0.0,1.0
2009-10-23,1.53,1.53,1.4001,1.46,2800,30.6,30.6,28.002,29.2,140,0.0,1.0
2009-10-26,1.5,1.53,1.38,1.49,11600,30.0,30.6,27.6,29.8,580,0.0,1.0
2009-10-27,1.54,1.54,1.45,1.45,5800,30.8,30.8,29.0,29.0,290,0.0,1.0
2009-10-28,1.43,1.55,1.42,1.55,6600,28.6,31.0,28.4,31.0,330,0.0,1.0
2009-10-29,1.4,1.54,1.39,1.4,1200,28.0,30.8,27.8,28.0,60,0.0,1.0
2009-10-30,1.4,1.42,1.3803,1.3803,7200,28.0,28.4,27.606,27.606,360,0.0,1.0
2009-11-02,1.45,1.45,1.3801,1.3801,8400,29.0,29.0,27.602,27.602,420,0.0,1.0
2009-11-03,1.42,1.42,1.4,1.4,800,28.4,28.4,28.0,28.0,40,0.0,1.0
2009-11-04,1.3001,1.43,1.27,1.41,36500,26.002,28.6,25.4,28.2,1825,0.0,1.0
2009-11-05,1.37,1.38,1.22,1.3,27600,27.4,27.6,24.4,26.0,1380,0.0,1.0
2009-11-06,1.25,1.44,1.25,1.29,12100,25.0,28.8,25.0,25.8,605,0.0,1.0
2009-11-09,1.3,1.3,1.2,1.2,2900,26.0,26.0,24.0,24.0,145,0.0,1.0
2009-11-10,1.3,1.3,1.2201,1.23,3600,26.0,26.0,24.402,24.6,180,0.0,1.0
2009-11-11,1.29,1.29,1.24,1.25,7000,25.8,25.8,24.8,25.0,350,0.0,1.0
2009-11-12,1.29,1.29,1.21,1.21,7500,25.8,25.8,24.2,24.2,375,0.0,1.0
2009-11-13,1.38,1.39,1.2,1.2201,23600,27.6,27.8,24.0,24.402,1180,0.0,1.0
2009-11-16,1.39,1.46,1.3,1.4,14500,27.8,29.2,26.0,28.0,725,0.0,1.0
2009-11-17,1.4,1.41,1.35,1.4,29500,28.0,28.2,27.0,28.0,1475,0.0,1.0
2009-11-18,1.31,1.37,1.31,1.37,4200,26.2,27.4,26.2,27.4,210,0.0,1.0
2009-11-19,1.331,1.3699,1.25,1.3699,4000,26.62,27.398,25.0,27.398,200,0.0,1.0
2009-11-20,1.35,1.35,1.25,1.25,3000,27.0,27.0,25.0,25.0,150,0.0,1.0
2009-11-23,1.26,1.35,1.18,1.35,12441,25.2,27.0,23.6,27.0,622.05,0.0,1.0
2009-11-24,1.25,1.3,1.21,1.29,2224,25.0,26.0,24.2,25.8,111.2,0.0,1.0
2009-11-25,1.2899,1.29,1.24,1.24,1800,25.798,25.8,24.8,24.8,90,0.0,1.0
2009-11-27,1.29,1.29,1.17,1.17,2000,25.8,25.8,23.4,23.4,100,0.0,1.0
2009-11-30,1.35,1.35,1.2,1.2,52500,27.0,27.0,24.0,24.0,2625,0.0,1.0
2009-12-01,1.28,1.3001,1.2275,1.3001,3200,25.6,26.002,24.55,26.002,160,0.0,1.0
2009-12-02,1.27,1.37,1.25,1.25,37900,25.4,27.4,25.0,25.0,1895,0.0,1.0
2009-12-03,1.26,1.3,1.26,1.26,10500,25.2,26.0,25.2,25.2,525,0.0,1.0
2009-12-04,1.26,1.3,1.26,1.29,15000,25.2,26.0,25.2,25.8,750,0.0,1.0
2009-12-07,1.28,1.32,1.28,1.32,6600,25.6,26.4,25.6,26.4,330,0.0,1.0
2009-12-08,1.24,1.29,1.17,1.18,7700,24.8,25.8,23.4,23.6,385,0.0,1.0
2009-12-09,1.24,1.24,1.2208,1.24,4600,24.8,24.8,24.416,24.8,230,0.0,1.0
2009-12-10,1.27,1.29,1.24,1.24,4300,25.4,25.8,24.8,24.8,215,0.0,1.0
2009-12-11,1.27,1.3,1.27,1.2715,22300,25.4,26.0,25.4,25.43,1115,0.0,1.0
2009-12-14,1.27,1.3,1.27,1.27,9800,25.4,26.0,25.4,25.4,490,0.0,1.0
2009-12-15,1.28,1.29,1.27,1.27,16300,25.6,25.8,25.4,25.4,815,0.0,1.0
2009-12-16,1.6,1.65,1.3,1.3,110900,32.0,33.0,26.0,26.0,5545,0.0,1.0
2009-12-17,1.35,1.6003,1.35,1.6,41600,27.0,32.006,27.0,32.0,2080,0.0,1.0
2009-12-18,1.42,1.65,1.35,1.409,15600,28.4,33.0,27.0,28.18,780,0.0,1.0
2009-12-21,1.35,1.38,1.34,1.3668,9800,27.0,27.6,26.8,27.336,490,0.0,1.0
2009-12-22,1.35,1.44,1.32,1.32,22000,27.0,28.8,26.4,26.4,1100,0.0,1.0
2009-12-23,1.4195,1.46,1.35,1.35,26000,28.39,29.2,27.0,27.0,1300,0.0,1.0
2009-12-24,1.42,1.5,1.4,1.42,9000,28.4,30.0,28.0,28.4,450,0.0,1.0
2009-12-28,1.43,1.43,1.3,1.3101,14900,28.6,28.6,26.0,26.202,745,0.0,1.0
2009-12-29,1.3915,1.43,1.37,1.43,5000,27.83,28.6,27.4,28.6,250,0.0,1.0
2009-12-30,1.27,1.36,1.01,1.02,57000,25.4,27.2,20.2,20.4,2850,0.0,1.0
2009-12-31,1.4299,1.55,1.214,1.29,48500,28.598,31.0,24.28,25.8,2425,0.0,1.0
2010-01-04,1.38,1.45,1.28,1.43,13100,27.6,29.0,25.6,28.6,655,0.0,1.0
2010-01-05,1.332,1.3699,1.31,1.36,5300,26.64,27.398,26.2,27.2,265,0.0,1.0
2010-01-06,1.48,1.48,1.3,1.34,10600,29.6,29.6,26.0,26.8,530,0.0,1.0
2010-01-07,1.4,1.45,1.39,1.45,10600,28.0,29.0,27.8,29.0,530,0.0,1.0
2010-01-08,1.3401,1.35,1.3,1.3001,2500,26.802,27.0,26.0,26.002,125,0.0,1.0
2010-01-11,1.34,1.3496,1.11,1.11,51000,26.8,26.992,22.2,22.2,2550,0.0,1.0
2010-01-12,1.4,1.44,1.31,1.31,7300,28.0,28.8,26.2,26.2,365,0.0,1.0
2010-01-13,1.41,1.45,1.4,1.4,12900,28.2,29.0,28.0,28.0,645,0.0,1.0
2010-01-14,1.4151,1.45,1.4,1.4,8900,28.302,29.0,28.0,28.0,445,0.0,1.0
2010-01-15,1.421,1.44,1.4,1.44,16900,28.42,28.8,28.0,28.8,845,0.0,1.0
2010-01-19,1.43,1.44,1.41,1.44,12400,28.6,28.8,28.2,28.8,620,0.0,1.0
2010-01-20,1.52,1.52,1.45,1.45,37000,30.4,30.4,29.0,29.0,1850,0.0,1.0
2010-01-21,1.47,1.52,1.45,1.48,21000,29.4,30.4,29.0,29.6,1050,0.0,1.0
2010-01-22,1.41,1.55,1.41,1.43,18600,28.2,31.0,28.2,28.6,930,0.0,1.0
2010-01-25,1.48,1.6,1.4,1.4,2400,29.6,32.0,28.0,28.0,120,0.0,1.0
2010-01-26,1.4,1.4759,1.4,1.4501,21800,28.0,29.518,28.0,29.002,1090,0.0,1.0
2010-01-27,1.4699,1.4699,1.36,1.36,1100,29.398,29.398,27.2,27.2,55,0.0,1.0
2010-01-28,1.1396,1.4201,1.13,1.41,204900,22.792,28.402,22.6,28.2,10245,0.0,1.0
2010-01-29,1.15,1.1875,1.14,1.15,146800,23.0,23.75,22.8,23.0,7340,0.0,1.0
2010-02-01,1.1,1.18,1.02,1.15,105500,22.0,23.6,20.4,23.0,5275,0.0,1.0
2010-02-02,1.155,1.46,1.04,1.46,114800,23.1,29.2,20.8,29.2,5740,0.0,1.0
2010-02-03,1.16,1.2,1.16,1.2,69100,23.2,24.0,23.2,24.0,3455,0.0,1.0
2010-02-04,1.18,1.2,1.13,1.15,133300,23.6,24.0,22.6,23.0,6665,0.0,1.0
2010-02-05,1.13,1.25,1.1,1.25,145900,22.6,25.0,22.0,25.0,7295,0.0,1.0
2010-02-08,1.09,1.15,1.07,1.15,251900,21.8,23.0,21.4,23.0,12595,0.0,1.0
2010-02-09,1.08,1.2,1.06,1.13,163200,21.6,24.0,21.2,22.6,8160,0.0,1.0
2010-02-10,1.03,1.07,1.03,1.03,127400,20.6,21.4,20.6,20.6,6370,0.0,1.0
2010-02-11,1.04,1.06,1.02,1.05,312500,20.8,21.2,20.4,21.0,15625,0.0,1.0
2010-02-12,1.04,1.056,1.02,1.02,24300,20.8,21.12,20.4,20.4,1215,0.0,1.0
2010-02-16,1.0399,1.2,1.02,1.2,218500,20.798,24.0,20.4,24.0,10925,0.0,1.0
2010-02-17,1.04,1.2,1.03,1.2,85300,20.8,24.0,20.6,24.0,4265,0.0,1.0
2010-02-18,1.06,1.09,1.03,1.05,17000,21.2,21.8,20.6,21.0,850,0.0,1.0
2010-02-19,1.04,1.1,1.04,1.08,50800,20.8,22.0,20.8,21.6,2540,0.0,1.0
2010-02-22,1.05,1.07,1.05,1.07,16400,21.0,21.4,21.0,21.4,820,0.0,1.0
2010-02-23,0.981,1.0899,0.96,1.05,361500,19.62,21.798,19.2,21.0,18075,0.0,1.0
2010-02-24,0.9884,1.38,0.95,1.38,420700,19.768,27.6,19.0,27.6,21035,0.0,1.0
2010-02-25,0.98,1.01,0.93,0.94,178700,19.6,20.2,18.6,18.8,8935,0.0,1.0
2010-02-26,1.0,1.05,0.991,1.05,322700,20.0,21.0,19.82,21.0,16135,0.0,1.0
2010-03-01,1.01,1.02,0.9501,0.98,30100,20.2,20.4,19.002,19.6,1505,0.0,1.0
2010-03-02,0.9901,1.1,0.9801,1.02,108000,19.802,22.0,19.602,20.4,5400,0.0,1.0
2010-03-03,1.07,1.07,1.0,1.0,30000,21.4,21.4,20.0,20.0,1500,0.0,1.0
2010-03-04,1.02,1.07,0.9826,1.07,119700,20.4,21.4,19.652,21.4,5985,0.0,1.0
2010-03-05,1.0,1.02,0.9838,1.0,34200,20.0,20.4,19.676,20.0,1710,0.0,1.0
2010-03-08,1.02,1.03,0.98,0.98,108000,20.4,20.6,19.6,19.6,5400,0.0,1.0
2010-03-09,1.0501,1.07,1.0,1.03,113400,21.002,21.4,20.0,20.6,5670,0.0,1.0
2010-03-10,1.08,1.08,1.05,1.05,19630,21.6,21.6,21.0,21.0,981.5,0.0,1.0
2010-03-11,1.03,1.09,1.03,1.09,2100,20.6,21.8,20.6,21.8,105,0.0,1.0
2010-03-12,1.08,1.13,1.03,1.04,120000,21.6,22.6,20.6,20.8,6000,0.0,1.0
2010-03-15,1.22,1.22,1.05,1.07,110400,24.4,24.4,21.0,21.4,5520,0.0,1.0
2010-03-16,1.4499,1.5631,1.23,1.25,1683600,28.998,31.262,24.6,25.0,84180,0.0,1.0
2010-03-17,1.4,1.53,1.3501,1.46,529500,28.0,30.6,27.002,29.2,26475,0.0,1.0
2010-03-18,1.33,1.39,1.31,1.39,39400,26.6,27.8,26.2,27.8,1970,0.0,1.0
2010-03-19,1.39,1.4,1.24,1.35,90400,27.8,28.0,24.8,27.0,4520,0.0,1.0
2010-03-22,1.43,1.45,1.33,1.37,43600,28.6,29.0,26.6,27.4,2180,0.0,1.0
2010-03-23,1.38,1.55,1.26,1.45,226000,27.6,31.0,25.2,29.0,11300,0.0,1.0
2010-03-24,1.52,1.6,1.38,1.3918,159200,30.4,32.0,27.6,27.836,7960,0.0,1.0
2010-03-25,1.49,1.538,1.47,1.532,166600,29.8,30.76,29.4,30.64,8330,0.0,1.0
2010-03-26,1.4501,1.5,1.41,1.5,39500,29.002,30.0,28.2,30.0,1975,0.0,1.0
2010-03-29,1.51,1.58,1.4,1.55,45000,30.2,31.6,28.0,31.0,2250,0.0,1.0
2010-03-30,1.54,1.59,1.435,1.57,108300,30.8,31.8,28.7,31.4,5415,0.0,1.0
2010-03-31,1.52,1.57,1.47,1.51,14700,30.4,31.4,29.4,30.2,735,0.0,1.0
2010-04-01,1.61,1.61,1.5,1.51,79846,32.2,32.2,30.0,30.2,3992.3,0.0,1.0
2010-04-05,1.55,1.61,1.46,1.61,43958,31.0,32.2,29.2,32.2,2197.9,0.0,1.0
2010-04-06,1.6,1.6,1.48,1.56,90600,32.0,32.0,29.6,31.2,4530,0.0,1.0
2010-04-07,1.6,1.65,1.56,1.63,38300,32.0,33.0,31.2,32.6,1915,0.0,1.0
2010-04-08,1.85,1.9299,1.49,1.62,230600,37.0,38.598,29.8,32.4,11530,0.0,1.0
2010-04-09,1.799,1.9001,1.75,1.83,185500,35.98,38.002,35.0,36.6,9275,0.0,1.0
2010-04-12,1.62,1.8,1.62,1.8,86800,32.4,36.0,32.4,36.0,4340,0.0,1.0
2010-04-13,1.64,1.66,1.6,1.63,34200,32.8,33.2,32.0,32.6,1710,0.0,1.0
2010-04-14,1.75,1.76,1.65,1.72,263100,35.0,35.2,33.0,34.4,13155,0.0,1.0
2010-04-15,1.7,1.76,1.65,1.71,46000,34.0,35.2,33.0,34.2,2300,0.0,1.0
2010-04-16,1.73,1.73,1.65,1.7,976300,34.6,34.6,33.0,34.0,48815,0.0,1.0
2010-04-19,1.69,1.75,1.65,1.75,974700,33.8,35.0,33.0,35.0,48735,0.0,1.0
2010-04-20,1.7,1.73,1.66,1.66,512900,34.0,34.6,33.2,33.2,25645,0.0,1.0
2010-04-21,1.69,1.71,1.68,1.6808,1083900,33.8,34.2,33.6,33.616,54195,0.0,1.0
2010-04-22,1.65,1.71,1.64,1.69,253600,33.0,34.2,32.8,33.8,12680,0.0,1.0
2010-04-23,1.66,1.7,1.62,1.7,155200,33.2,34.0,32.4,34.0,7760,0.0,1.0
2010-04-26,1.65,1.67,1.63,1.64,222700,33.0,33.4,32.6,32.8,11135,0.0,1.0
2010-04-27,1.71,2.0,1.63,1.68,759400,34.2,40.0,32.6,33.6,37970,0.0,1.0
2010-04-28,2.0,2.0,1.63,1.74,351300,40.0,40.0,32.6,34.8,17565,0.0,1.0
2010-04-29,2.19,2.22,2.05,2.05,523400,43.8,44.4,41.0,41.0,26170,0.0,1.0
2010-04-30,2.26,2.37,2.1,2.17,1658200,45.2,47.4,42.0,43.4,82910,0.0,1.0
2010-05-03,2.45,2.5,2.17,2.25,652000,49.0,50.0,43.4,45.0,32600,0.0,1.0
2010-05-04,2.39,2.52,2.31,2.39,416400,47.8,50.4,46.2,47.8,20820,0.0,1.0
2010-05-05,2.22,2.41,2.2,2.35,337900,44.4,48.2,44.0,47.0,16895,0.0,1.0
2010-05-06,2.08,2.28,2.07,2.24,279700,41.6,45.6,41.4,44.8,13985,0.0,1.0
2010-05-07,2.06,2.25,2.01,2.13,443000,41.2,45.0,40.2,42.6,22150,0.0,1.0
2010-05-10,2.09,2.35,2.05,2.13,263900,41.8,47.0,41.0,42.6,13195,0.0,1.0
2010-05-11,2.24,2.25,1.89,2.09,205600,44.8,45.0,37.8,41.8,10280,0.0,1.0
2010-05-12,2.15,2.25,2.01,2.2,206800,43.0,45.0,40.2,44.0,10340,0.0,1.0
2010-05-13,2.14,2.35,2.04,2.07,311800,42.8,47.0,40.8,41.4,15590,0.0,1.0
2010-05-14,2.15,2.1901,2.01,2.14,151900,43.0,43.802,40.2,42.8,7595,0.0,1.0
2010-05-17,2.22,2.24,2.1,2.15,254600,44.4,44.8,42.0,43.0,12730,0.0,1.0
2010-05-18,2.25,2.29,2.16,2.25,324400,45.0,45.8,43.2,45.0,16220,0.0,1.0
2010-05-19,2.49,2.54,2.21,2.26,506600,49.8,50.8,44.2,45.2,25330,0.0,1.0
2010-05-20,2.6025,2.95,2.28,2.57,853700,52.05,59.0,45.6,51.4,42685,0.0,1.0
2010-05-21,2.74,2.9,2.4,2.56,720000,54.8,58.0,48.0,51.2,36000,0.0,1.0
2010-05-24,2.77,2.94,2.69,2.78,434000,55.4,58.8,53.8,55.6,21700,0.0,1.0
2010-05-25,2.78,2.84,2.55,2.75,450200,55.6,56.8,51.0,55.0,22510,0.0,1.0
2010-05-26,2.73,2.84,2.701,2.84,235100,54.6,56.8,54.02,56.8,11755,0.0,1.0
2010-05-27,2.66,2.8397,2.45,2.78,687800,53.2,56.794,49.0,55.6,34390,0.0,1.0
2010-05-28,2.73,2.74,2.52,2.71,185700,54.6,54.8,50.4,54.2,9285,0.0,1.0
2010-06-01,2.66,2.85,2.64,2.68,244600,53.2,57.0,52.8,53.6,12230,0.0,1.0
2010-06-02,2.65,2.74,2.57,2.65,270000,53.0,54.8,51.4,53.0,13500,0.0,1.0
2010-06-03,2.71,2.78,2.55,2.69,162200,54.2,55.6,51.0,53.8,8110,0.0,1.0
2010-06-04,2.58,2.8,2.58,2.67,181700,51.6,56.0,51.6,53.4,9085,0.0,1.0
2010-06-07,2.55,2.65,2.55,2.63,207400,51.0,53.0,51.0,52.6,10370,0.0,1.0
2010-06-08,2.42,2.56,2.23,2.55,341000,48.4,51.2,44.6,51.0,17050,0.0,1.0
2010-06-09,2.3,2.5501,2.28,2.42,90700,46.0,51.002,45.6,48.4,4535,0.0,1.0
2010-06-10,2.41,2.49,2.3,2.3,284600,48.2,49.8,46.0,46.0,14230,0.0,1.0
2010-06-11,2.37,2.47,2.31,2.33,59300,47.4,49.4,46.2,46.6,2965,0.0,1.0
2010-06-14,2.46,2.5,2.3945,2.405,60800,49.2,50.0,47.89,48.1,3040,0.0,1.0
2010-06-15,2.52,2.57,2.46,2.46,60500,50.4,51.4,49.2,49.2,3025,0.0,1.0
2010-06-16,2.62,2.63,2.5,2.55,72400,52.4,52.6,50.0,51.0,3620,0.0,1.0
2010-06-17,2.57,2.67,2.51,2.67,102600,51.4,53.4,50.2,53.4,5130,0.0,1.0
2010-06-18,2.58,2.7,2.5,2.55,176500,51.6,54.0,50.0,51.0,8825,0.0,1.0
2010-06-21,2.56,2.6,2.5,2.58,127900,51.2,52.0,50.0,51.6,6395,0.0,1.0
2010-06-22,2.55,2.73,2.5,2.59,136800,51.0,54.6,50.0,51.8,6840,0.0,1.0
2010-06-23,2.58,2.59,2.51,2.53,47900,51.6,51.8,50.2,50.6,2395,0.0,1.0
2010-06-24,2.6,2.61,2.5401,2.59,97800,52.0,52.2,50.802,51.8,4890,0.0,1.0
2010-06-25,2.43,2.72,2.4,2.56,316000,48.6,54.4,48.0,51.2,15800,0.0,1.0
2010-06-28,2.32,2.515,2.32,2.46,140700,46.4,50.3,46.4,49.2,7035,0.0,1.0
2010-06-29,2.22,2.3,2.14,2.2,331600,44.4,46.0,42.8,44.0,16580,0.0,1.0
2010-06-30,2.49,2.49,2.1,2.19,618700,49.8,49.8,42.0,43.8,30935,0.0,1.0
2010-07-01,2.35,2.49,2.3,2.47,75300,47.0,49.8,46.0,49.4,3765,0.0,1.0
2010-07-02,2.355,2.43,2.2,2.32,61300,47.1,48.6,44.0,46.4,3065,0.0,1.0
2010-07-06,2.26,2.44,2.22,2.36,252300,45.2,48.8,44.4,47.2,12615,0.0,1.0
2010-07-07,2.3,2.35,2.1901,2.24,208200,46.0,47.0,43.802,44.8,10410,0.0,1.0
2010-07-08,2.21,2.35,2.21,2.28,140487,44.2,47.0,44.2,45.6,7024.35,0.0,1.0
2010-07-09,2.31,2.36,2.17,2.21,131678,46.2,47.2,43.4,44.2,6583.9,0.0,1.0
2010-07-12,2.28,2.33,2.2,2.3,58000,45.6,46.6,44.0,46.0,2900,0.0,1.0
2010-07-13,2.26,2.3899,2.2,2.28,211600,45.2,47.798,44.0,45.6,10580,0.0,1.0
2010-07-14,2.17,2.33,2.15,2.31,76300,43.4,46.6,43.0,46.2,3815,0.0,1.0
2010-07-15,2.15,2.24,2.0861,2.21,158800,43.0,44.8,41.722,44.2,7940,0.0,1.0
2010-07-16,2.07,2.3,2.033,2.11,62600,41.4,46.0,40.66,42.2,3130,0.0,1.0
2010-07-19,2.19,2.22,2.0201,2.13,157700,43.8,44.4,40.402,42.6,7885,0.0,1.0
2010-07-20,2.25,2.32,2.11,2.23,198500,45.0,46.4,42.2,44.6,9925,0.0,1.0
2010-07-21,2.25,2.39,2.22,2.25,572500,45.0,47.8,44.4,45.0,28625,0.0,1.0
2010-07-22,2.14,2.35,2.12,2.25,265500,42.8,47.0,42.4,45.0,13275,0.0,1.0
2010-07-23,2.16,2.23,2.12,2.12,56400,43.2,44.6,42.4,42.4,2820,0.0,1.0
2010-07-26,2.19,2.19,2.13,2.13,79100,43.8,43.8,42.6,42.6,3955,0.0,1.0
2010-07-27,2.31,2.33,2.15,2.2,217000,46.2,46.6,43.0,44.0,10850,0.0,1.0
2010-07-28,2.255,2.34,2.2,2.34,133100,45.1,46.8,44.0,46.8,6655,0.0,1.0
2010-07-29,2.27,2.3,2.19,2.25,249900,45.4,46.0,43.8,45.0,12495,0.0,1.0
2010-07-30,2.43,2.43,2.24,2.25,133700,48.6,48.6,44.8,45.0,6685,0.0,1.0
2010-08-02,2.4,2.49,2.36,2.47,476700,48.0,49.8,47.2,49.4,23835,0.0,1.0
2010-08-03,2.5,2.57,2.42,2.43,258300,50.0,51.4,48.4,48.6,12915,0.0,1.0
2010-08-04,2.47,2.54,2.45,2.54,250600,49.4,50.8,49.0,50.8,12530,0.0,1.0
2010-08-05,2.42,2.54,2.37,2.54,62100,48.4,50.8,47.4,50.8,3105,0.0,1.0
2010-08-06,2.35,2.41,2.3166,2.41,110000,47.0,48.2,46.332,48.2,5500,0.0,1.0
2010-08-09,2.41,2.45,2.24,2.34,149500,48.2,49.0,44.8,46.8,7475,0.0,1.0
2010-08-10,2.42,2.54,2.38,2.49,213100,48.4,50.8,47.6,49.8,10655,0.0,1.0
2010-08-11,2.41,2.48,2.3301,2.43,96800,48.2,49.6,46.602,48.6,4840,0.0,1.0
2010-08-12,2.45,2.48,2.34,2.34,183100,49.0,49.6,46.8,46.8,9155,0.0,1.0
2010-08-13,2.53,2.67,2.47,2.53,151200,50.6,53.4,49.4,50.6,7560,0.0,1.0
2010-08-16,2.55,2.63,2.44,2.51,627500,51.0,52.6,48.8,50.2,31375,0.0,1.0
2010-08-17,2.58,2.65,2.46,2.55,476400,51.6,53.0,49.2,51.0,23820,0.0,1.0
2010-08-18,2.7,2.75,2.55,2.55,489600,54.0,55.0,51.0,51.0,24480,0.0,1.0
2010-08-19,2.71,2.75,2.6,2.75,333800,54.2,55.0,52.0,55.0,16690,0.0,1.0
2010-08-20,2.8,2.81,2.65,2.65,478000,56.0,56.2,53.0,53.0,23900,0.0,1.0
2010-08-23,2.82,3.0,2.78,2.85,422000,56.4,60.0,55.6,57.0,21100,0.0,1.0
2010-08-24,2.86,3.08,2.78,2.84,1657800,57.2,61.6,55.6,56.8,82890,0.0,1.0
2010-08-25,2.94,2.98,2.8,2.85,2335600,58.8,59.6,56.0,57.0,116780,0.0,1.0
2010-08-26,2.82,3.0,2.82,2.97,151300,56.4,60.0,56.4,59.4,7565,0.0,1.0
2010-08-27,2.9599,2.98,2.8,2.91,405300,59.198,59.6,56.0,58.2,20265,0.0,1.0
2010-08-30,3.12,3.15,2.95,2.99,326500,62.4,63.0,59.0,59.8,16325,0.0,1.0
2010-08-31,2.94,3.23,2.84,3.15,3346500,58.8,64.6,56.8,63.0,167325,0.0,1.0
2010-09-01,2.99,3.06,2.93,2.93,567600,59.8,61.2,58.6,58.6,28380,0.0,1.0
2010-09-02,3.02,3.1,2.96,3.0,594500,60.4,62.0,59.2,60.0,29725,0.0,1.0
2010-09-03,3.05,3.07,3.0,3.02,430000,61.0,61.4,60.0,60.4,21500,0.0,1.0
2010-09-07,3.1,3.13,3.03,3.04,1019300,62.0,62.6,60.6,60.8,50965,0.0,1.0
2010-09-08,3.05,3.22,3.03,3.09,571700,61.0,64.4,60.6,61.8,28585,0.0,1.0
2010-09-09,3.0,3.11,2.97,3.09,162300,60.0,62.2,59.4,61.8,8115,0.0,1.0
2010-09-10,3.0,3.05,2.96,3.01,764900,60.0,61.0,59.2,60.2,38245,0.0,1.0
2010-09-13,3.0,3.05,2.95,3.0,774000,60.0,61.0,59.0,60.0,38700,0.0,1.0
2010-09-14,2.92,3.05,2.79,3.05,719800,58.4,61.0,55.8,61.0,35990,0.0,1.0
2010-09-15,2.9,2.9999,2.8106,2.93,380700,58.0,59.998,56.212,58.6,19035,0.0,1.0
2010-09-16,2.8,3.0,2.64,3.0,641400,56.0,60.0,52.8,60.0,32070,0.0,1.0
2010-09-17,2.9,2.93,2.764,2.88,389400,58.0,58.6,55.28,57.6,19470,0.0,1.0
2010-09-20,2.88,2.92,2.76,2.92,422500,57.6,58.4,55.2,58.4,21125,0.0,1.0
2010-09-21,2.85,2.91,2.8,2.89,175100,57.0,58.2,56.0,57.8,8755,0.0,1.0
2010-09-22,2.88,2.98,2.68,2.81,251100,57.6,59.6,53.6,56.2,12555,0.0,1.0
2010-09-23,2.86,2.88,2.78,2.83,122000,57.2,57.6,55.6,56.6,6100,0.0,1.0
2010-09-24,2.91,2.94,2.81,2.86,98200,58.2,58.8,56.2,57.2,4910,0.0,1.0
2010-09-27,2.72,2.9099,2.69,2.9,690900,54.4,58.198,53.8,58.0,34545,0.0,1.0
2010-09-28,2.7,2.79,2.7,2.72,248000,54.0,55.8,54.0,54.4,12400,0.0,1.0
2010-09-29,2.7,2.71,2.66,2.66,760200,54.0,54.2,53.2,53.2,38010,0.0,1.0
2010-09-30,2.58,2.77,2.52,2.7,570200,51.6,55.4,50.4,54.0,28510,0.0,1.0
2010-10-01,2.665,2.68,2.48,2.56,234000,53.3,53.6,49.6,51.2,11700,0.0,1.0
2010-10-04,2.59,2.68,2.49,2.68,460100,51.8,53.6,49.8,53.6,23005,0.0,1.0
2010-10-05,2.57,2.63,2.43,2.58,702400,51.4,52.6,48.6,51.6,35120,0.0,1.0
2010-10-06,2.5,2.6,2.45,2.59,514900,50.0,52.0,49.0,51.8,25745,0.0,1.0
2010-10-07,2.49,2.6,2.47,2.52,436900,49.8,52.0,49.4,50.4,21845,0.0,1.0
2010-10-08,2.84,2.9,2.53,2.53,1110300,56.8,58.0,50.6,50.6,55515,0.0,1.0
2010-10-11,2.95,3.01,2.735,2.8,655900,59.0,60.2,54.7,56.0,32795,0.0,1.0
2010-10-12,2.98,3.06,2.97,3.02,1322000,59.6,61.2,59.4,60.4,66100,0.0,1.0
2010-10-13,3.04,3.1,2.98,2.98,721600,60.8,62.0,59.6,59.6,36080,0.0,1.0
2010-10-14,3.09,3.19,3.03,3.07,1290700,61.8,63.8,60.6,61.4,64535,0.0,1.0
2010-10-15,3.13,3.16,3.02,3.16,283200,62.6,63.2,60.4,63.2,14160,0.0,1.0
2010-10-18,3.1,3.14,3.05,3.14,495400,62.0,62.8,61.0,62.8,24770,0.0,1.0
2010-10-19,3.15,3.2,3.09,3.1,686300,63.0,64.0,61.8,62.0,34315,0.0,1.0
2010-10-20,3.33,3.45,3.14,3.15,2847400,66.6,69.0,62.8,63.0,142370,0.0,1.0
2010-10-21,3.15,3.42,3.0,3.36,1136800,63.0,68.4,60.0,67.2,56840,0.0,1.0
2010-10-22,3.14,3.26,3.065,3.19,479600,62.8,65.2,61.3,63.8,23980,0.0,1.0
2010-10-25,3.13,3.22,3.09,3.14,398700,62.6,64.4,61.8,62.8,19935,0.0,1.0
2010-10-26,3.12,3.17,3.05,3.14,507300,62.4,63.4,61.0,62.8,25365,0.0,1.0
2010-10-27,3.16,3.2,3.13,3.13,493800,63.2,64.0,62.6,62.6,24690,0.0,1.0
2010-10-28,3.1,3.18,3.09,3.1301,282500,62.0,63.6,61.8,62.602,14125,0.0,1.0
2010-10-29,3.06,3.13,3.02,3.13,938300,61.2,62.6,60.4,62.6,46915,0.0,1.0
2010-11-01,3.04,3.2,3.04,3.07,839300,60.8,64.0,60.8,61.4,41965,0.0,1.0
2010-11-02,3.0,3.11,2.91,3.09,599100,60.0,62.2,58.2,61.8,29955,0.0,1.0
2010-11-03,3.02,3.11,2.93,3.01,396600,60.4,62.2,58.6,60.2,19830,0.0,1.0
2010-11-04,2.95,3.07,2.89,3.05,1071900,59.0,61.4,57.8,61.0,53595,0.0,1.0
2010-11-05,3.01,3.02,2.91,2.97,793000,60.2,60.4,58.2,59.4,39650,0.0,1.0
2010-11-08,3.14,3.15,2.97,3.01,753900,62.8,63.0,59.4,60.2,37695,0.0,1.0
2010-11-09,3.0,3.19,2.99,3.17,380000,60.0,63.8,59.8,63.4,19000,0.0,1.0
2010-11-10,3.27,3.425,3.05,3.07,2499400,65.4,68.5,61.0,61.4,124970,0.0,1.0
2010-11-11,3.4,3.52,3.25,3.33,950600,68.0,70.4,65.0,66.6,47530,0.0,1.0
2010-11-12,3.46,3.51,3.3,3.4,880000,69.2,70.2,66.0,68.0,44000,0.0,1.0
2010-11-15,3.599,3.79,3.51,3.75,1500500,71.98,75.8,70.2,75.0,75025,0.0,1.0
2010-11-16,3.8,3.8,3.54,3.76,2008400,76.0,76.0,70.8,75.2,100420,0.0,1.0
2010-11-17,3.67,3.85,3.57,3.76,1301400,73.4,77.0,71.4,75.2,65070,0.0,1.0
2010-11-18,3.75,3.78,3.62,3.67,1402900,75.0,75.6,72.4,73.4,70145,0.0,1.0
2010-11-19,3.72,3.78,3.65,3.77,464500,74.4,75.6,73.0,75.4,23225,0.0,1.0
2010-11-22,3.61,3.77,3.52,3.77,1189200,72.2,75.4,70.4,75.4,59460,0.0,1.0
2010-11-23,3.52,3.65,3.47,3.65,794500,70.4,73.0,69.4,73.0,39725,0.0,1.0
2010-11-24,3.64,3.665,3.46,3.5,1289300,72.8,73.3,69.2,70.0,64465,0.0,1.0
2010-11-26,3.55,3.64,3.55,3.62,167500,71.0,72.8,71.0,72.4,8375,0.0,1.0
2010-11-29,5.85,6.0,5.15,5.3,43898700,117.0,120.0,103.0,106.0,2194935,0.0,1.0
2010-11-30,5.83,6.3,5.65,5.85,14534100,116.6,126.0,113.0,117.0,726705,0.0,1.0
2010-12-01,5.48,5.8,5.41,5.8,6431400,109.6,116.0,108.2,116.0,321570,0.0,1.0
2010-12-02,5.49,5.66,5.4,5.48,3609000,109.8,113.2,108.0,109.6,180450,0.0,1.0
2010-12-03,5.54,5.88,5.53,5.55,3946400,110.8,117.6,110.6,111.0,197320,0.0,1.0
2010-12-06,5.95,6.0,5.46,5.5,5384100,119.0,120.0,109.2,110.0,269205,0.0,1.0
2010-12-07,5.87,6.03,5.78,5.95,2179600,117.4,120.6,115.6,119.0,108980,0.0,1.0
2010-12-08,5.95,5.97,5.66,5.85,1636800,119.0,119.4,113.2,117.0,81840,0.0,1.0
2010-12-09,5.82,6.0,5.78,5.98,1715300,116.4,120.0,115.6,119.6,85765,0.0,1.0
2010-12-10,5.5775,5.77,5.47,5.75,2899000,111.55,115.4,109.4,115.0,144950,0.0,1.0
2010-12-13,5.8,5.91,5.59,5.7,2975100,116.0,118.2,111.8,114.0,148755,0.0,1.0
2010-12-14,5.92,5.93,5.72,5.77,1255000,118.4,118.6,114.4,115.4,62750,0.0,1.0
2010-12-15,6.29,6.65,5.85,5.92,6349700,125.8,133.0,117.0,118.4,317485,0.0,1.0
2010-12-16,6.35,6.59,6.12,6.25,2747100,127.0,131.8,122.4,125.0,137355,0.0,1.0
2010-12-17,7.16,7.25,6.2901,6.4,5155400,143.2,145.0,125.802,128.0,257770,0.0,1.0
2010-12-20,7.83,7.93,7.25,7.44,5226900,156.6,158.6,145.0,148.8,261345,0.0,1.0
2010-12-21,7.75,8.0,7.3999,7.9,3593800,155.0,160.0,147.998,158.0,179690,0.0,1.0
2010-12-22,7.87,8.02,7.3054,7.74,2404600,157.4,160.4,146.108,154.8,120230,0.0,1.0
2010-12-23,7.88,8.23,7.86,8.05,3138200,157.6,164.6,157.2,161.0,156910,0.0,1.0
2010-12-27,7.91,8.04,7.72,8.04,1116800,158.2,160.8,154.4,160.8,55840,0.0,1.0
2010-12-28,7.85,7.95,7.73,7.92,844800,157.0,159.0,154.6,158.4,42240,0.0,1.0
2010-12-29,8.49,8.64,7.89,7.99,2722700,169.8,172.8,157.8,159.8,136135,0.0,1.0
2010-12-30,8.29,8.6,8.23,8.42,1686800,165.8,172.0,164.6,168.4,84340,0.0,1.0
2010-12-31,8.201,8.37,8.01,8.37,965900,164.02,167.4,160.2,167.4,48295,0.0,1.0
2011-01-03,8.33,8.44,8.07,8.1,1832900,166.6,168.8,161.4,162.0,91645,0.0,1.0
2011-01-04,7.7,8.2,7.52,8.1,3094400,154.0,164.0,150.4,162.0,154720,0.0,1.0
2011-01-05,7.73,8.15,7.55,7.7,2173200,154.6,163.0,151.0,154.0,108660,0.0,1.0
2011-01-06,8.59,8.67,8.2,8.22,9624100,171.8,173.4,164.0,164.4,481205,0.0,1.0
2011-01-07,8.59,8.75,8.26,8.54,2305200,171.8,175.0,165.2,170.8,115260,0.0,1.0
2011-01-10,8.81,9.25,8.45,8.48,8113900,176.2,185.0,169.0,169.6,405695,0.0,1.0
2011-01-11,9.33,9.65,9.13,9.35,8125500,186.6,193.0,182.6,187.0,406275,0.0,1.0
2011-01-12,9.15,9.66,9.08,9.62,4004400,183.0,193.2,181.6,192.4,200220,0.0,1.0
2011-01-13,9.1,9.21,8.81,9.15,2085600,182.0,184.2,176.2,183.0,104280,0.0,1.0
2011-01-14,8.86,9.14,8.65,9.14,2381700,177.2,182.8,173.0,182.8,119085,0.0,1.0
2011-01-18,8.7475,9.1,8.65,9.05,2259200,174.95,182.0,173.0,181.0,112960,0.0,1.0
2011-01-19,8.13,8.86,7.97,8.67,3959500,162.6,177.2,159.4,173.4,197975,0.0,1.0
2011-01-20,8.235,8.36,7.89,8.0,3013200,164.7,167.2,157.8,160.0,150660,0.0,1.0
2011-01-21,8.87,9.0,8.25,8.3,3327000,177.4,180.0,165.0,166.0,166350,0.0,1.0
2011-01-24,9.03,9.24,8.81,8.98,2398200,180.6,184.8,176.2,179.6,119910,0.0,1.0
2011-01-25,8.69,9.0099,8.33,9.0,2137900,173.8,180.198,166.6,180.0,106895,0.0,1.0
2011-01-26,8.56,8.8,8.4,8.8,1256700,171.2,176.0,168.0,176.0,62835,0.0,1.0
2011-01-27,8.5825,8.74,8.45,8.74,847300,171.65,174.8,169.0,174.8,42365,0.0,1.0
2011-01-28,8.79,8.99,8.5,8.64,2393700,175.8,179.8,170.0,172.8,119685,0.0,1.0
2011-01-31,8.88,8.98,8.31,8.41,2113400,177.6,179.6,166.2,168.2,105670,0.0,1.0
2011-02-01,8.84,9.24,8.77,9.0,1701400,176.8,184.8,175.4,180.0,85070,0.0,1.0
2011-02-02,8.77,9.04,8.74,9.04,1290800,175.4,180.8,174.8,180.8,64540,0.0,1.0
2011-02-03,8.71,8.86,8.53,8.86,1395200,174.2,177.2,170.6,177.2,69760,0.0,1.0
2011-02-04,8.63,8.84,8.6,8.75,1202500,172.6,176.8,172.0,175.0,60125,0.0,1.0
2011-02-07,8.59,8.76,8.54,8.61,1196400,171.8,175.2,170.8,172.2,59820,0.0,1.0
2011-02-08,8.6,8.86,8.53,8.82,1395400,172.0,177.2,170.6,176.4,69770,0.0,1.0
2011-02-09,8.42,8.63,8.35,8.6,1531800,168.4,172.6,167.0,172.0,76590,0.0,1.0
2011-02-10,8.2,8.48,8.17,8.3,2025100,164.0,169.6,163.4,166.0,101255,0.0,1.0
2011-02-11,8.18,8.29,8.07,8.25,1162400,163.6,165.8,161.4,165.0,58120,0.0,1.0
2011-02-14,8.57,8.88,8.11,8.15,2766200,171.4,177.6,162.2,163.0,138310,0.0,1.0
2011-02-15,8.44,8.7,8.41,8.62,996300,168.8,174.0,168.2,172.4,49815,0.0,1.0
2011-02-16,8.56,8.65,8.38,8.4,1556700,171.2,173.0,167.6,168.0,77835,0.0,1.0
2011-02-17,8.8,8.96,8.5,8.6,1120700,176.0,179.2,170.0,172.0,56035,0.0,1.0
2011-02-18,8.855,9.06,8.7,8.78,1177400,177.1,181.2,174.0,175.6,58870,0.0,1.0
2011-02-22,8.47,8.7,8.26,8.66,1750300,169.4,174.0,165.2,173.2,87515,0.0,1.0
2011-02-23,8.07,8.47,8.04,8.43,1408600,161.4,169.4,160.8,168.6,70430,0.0,1.0
2011-02-24,8.16,8.24,7.8,8.05,1395300,163.2,164.8,156.0,161.0,69765,0.0,1.0
2011-02-25,8.09,8.3,7.92,8.12,2431400,161.8,166.0,158.4,162.4,121570,0.0,1.0
2011-02-28,7.73,8.14,7.59,8.1,2284500,154.6,162.8,151.8,162.0,114225,0.0,1.0
2011-03-01,7.59,7.82,7.37,7.7,2962700,151.8,156.4,147.4,154.0,148135,0.0,1.0
2011-03-02,7.67,7.83,7.55,7.62,3042800,153.4,156.6,151.0,152.4,152140,0.0,1.0
2011-03-03,7.51,7.8,7.47,7.72,1311300,150.2,156.0,149.4,154.4,65565,0.0,1.0
2011-03-04,7.6,7.69,7.44,7.5,1385700,152.0,153.8,148.8,150.0,69285,0.0,1.0
2011-03-07,7.64,7.82,7.5,7.76,923000,152.8,156.4,150.0,155.2,46150,0.0,1.0
2011-03-08,7.36,7.65,7.21,7.62,2670500,147.2,153.0,144.2,152.4,133525,0.0,1.0
2011-03-09,7.09,7.34,6.92,7.32,1805700,141.8,146.8,138.4,146.4,90285,0.0,1.0
2011-03-10,7.49,7.49,6.95,7.13,2429100,149.8,149.8,139.0,142.6,121455,0.0,1.0
2011-03-11,7.34,7.61,7.3,7.44,7330500,146.8,152.2,146.0,148.8,366525,0.0,1.0
2011-03-14,7.32,7.38,7.18,7.29,1385700,146.4,147.6,143.6,145.8,69285,0.0,1.0
2011-03-15,7.13,7.35,7.04,7.16,1418600,142.6,147.0,140.8,143.2,70930,0.0,1.0
2011-03-16,7.19,7.27,6.96,7.09,1759300,143.8,145.4,139.2,141.8,87965,0.0,1.0
2011-03-17,7.07,7.45,7.03,7.25,1724800,141.4,149.0,140.6,145.0,86240,0.0,1.0
2011-03-18,7.18,7.26,7.01,7.13,1377100,143.6,145.2,140.2,142.6,68855,0.0,1.0
2011-03-21,7.07,7.25,6.915,7.18,1615300,141.4,145.0,138.3,143.6,80765,0.0,1.0
2011-03-22,7.03,7.17,6.95,7.04,1464800,140.6,143.4,139.0,140.8,73240,0.0,1.0
2011-03-23,7.07,7.16,6.97,7.05,1983800,141.4,143.2,139.4,141.0,99190,0.0,1.0
2011-03-24,7.44,7.91,7.12,7.17,4651800,148.8,158.2,142.4,143.4,232590,0.0,1.0
2011-03-25,7.43,7.6,7.4,7.6,1216900,148.6,152.0,148.0,152.0,60845,0.0,1.0
2011-03-28,7.31,7.5,7.24,7.46,1149100,146.2,150.0,144.8,149.2,57455,0.0,1.0
2011-03-29,7.275,7.28,7.11,7.25,1862100,145.5,145.6,142.2,145.0,93105,0.0,1.0
2011-03-30,7.23,7.42,7.16,7.29,1422400,144.6,148.4,143.2,145.8,71120,0.0,1.0
2011-03-31,7.3,7.38,7.18,7.26,1288700,146.0,147.6,143.6,145.2,64435,0.0,1.0
2011-04-01,7.43,7.51,7.21,7.36,1168800,148.6,150.2,144.2,147.2,58440,0.0,1.0
2011-04-04,7.39,7.73,7.37,7.47,1626400,147.8,154.6,147.4,149.4,81320,0.0,1.0
2011-04-05,7.81,7.83,7.39,7.46,1967400,156.2,156.6,147.8,149.2,98370,0.0,1.0
2011-04-06,8.43,8.49,7.85,7.87,2950500,168.6,169.8,157.0,157.4,147525,0.0,1.0
2011-04-07,8.28,8.6,8.03,8.5,3059400,165.6,172.0,160.6,170.0,152970,0.0,1.0
2011-04-08,8.44,8.5,8.21,8.37,1703200,168.8,170.0,164.2,167.4,85160,0.0,1.0
2011-04-11,8.5,8.72,8.4,8.49,1242100,170.0,174.4,168.0,169.8,62105,0.0,1.0
2011-04-12,8.5,8.62,8.3,8.51,1978000,170.0,172.4,166.0,170.2,98900,0.0,1.0
2011-04-13,8.46,8.55,8.4,8.5,1178500,169.2,171.0,168.0,170.0,58925,0.0,1.0
2011-04-14,8.53,8.54,8.4,8.47,1378000,170.6,170.8,168.0,169.4,68900,0.0,1.0
2011-04-15,8.768,8.82,8.46,8.52,2298800,175.36,176.4,169.2,170.4,114940,0.0,1.0
2011-04-18,17.1,17.44,14.21,16.51,53535200,342.0,348.8,284.2,330.2,2676760,0.0,1.0
2011-04-19,15.82,17.48,15.34,16.64,14966000,316.4,349.6,306.8,332.8,748300,0.0,1.0
2011-04-20,15.97,16.05,14.91,16.0,7248700,319.4,321.0,298.2,320.0,362435,0.0,1.0
2011-04-21,16.92,17.09,15.68,16.12,6755300,338.4,341.8,313.6,322.4,337765,0.0,1.0
2011-04-25,16.1,17.4,15.94,17.38,6851800,322.0,348.0,318.8,347.6,342590,0.0,1.0
2011-04-26,15.87,16.28,15.62,16.05,4200000,317.4,325.6,312.4,321.0,210000,0.0,1.0
2011-04-27,15.22,15.735,15.19,15.7,3732400,304.4,314.7,303.8,314.0,186620,0.0,1.0
2011-04-28,16.19,16.25,14.61,15.11,8000000,323.8,325.0,292.2,302.2,400000,0.0,1.0
2011-04-29,16.0,16.25,15.82,16.05,2542700,320.0,325.0,316.4,321.0,127135,0.0,1.0
2011-05-02,16.18,16.52,15.69,16.0,3224100,323.6,330.4,313.8,320.0,161205,0.0,1.0
2011-05-03,15.76,16.47,15.63,16.38,2900000,315.2,329.4,312.6,327.6,145000,0.0,1.0
2011-05-04,15.63,15.87,14.94,15.78,3239300,312.6,317.4,298.8,315.6,161965,0.0,1.0
2011-05-05,15.46,15.88,15.3601,15.5,2300000,309.2,317.6,307.202,310.0,115000,0.0,1.0
2011-05-06,15.6,15.75,15.36,15.7,1778100,312.0,315.0,307.2,314.0,88905,0.0,1.0
2011-05-09,16.34,16.43,15.4,15.6,2944100,326.8,328.6,308.0,312.0,147205,0.0,1.0
2011-05-10,16.83,16.97,16.37,16.43,3219200,336.6,339.4,327.4,328.6,160960,0.0,1.0
2011-05-11,16.93,17.2,16.52,16.73,3400000,338.6,344.0,330.4,334.6,170000,0.0,1.0
2011-05-12,17.44,17.45,16.51,16.86,2700000,348.8,349.0,330.2,337.2,135000,0.0,1.0
2011-05-13,17.0,17.71,16.89,17.5,3024700,340.0,354.2,337.8,350.0,151235,0.0,1.0
2011-05-16,16.61,17.25,16.56,17.2,2117800,332.2,345.0,331.2,344.0,105890,0.0,1.0
2011-05-17,16.41,16.91,16.02,16.87,2567300,328.2,338.2,320.4,337.4,128365,0.0,1.0
2011-05-18,16.57,16.62,16.26,16.39,1777500,331.4,332.4,325.2,327.8,88875,0.0,1.0
2011-05-19,17.87,18.09,16.42,16.7,5395900,357.4,361.8,328.4,334.0,269795,0.0,1.0
2011-05-20,18.46,18.94,17.75,17.88,6378100,369.2,378.8,355.0,357.6,318905,0.0,1.0
2011-05-23,18.77,19.25,18.08,18.17,4901700,375.4,385.0,361.6,363.4,245085,0.0,1.0
2011-05-24,18.91,19.19,18.6,18.81,2505100,378.2,383.8,372.0,376.2,125255,0.0,1.0
2011-05-25,18.54,19.42,18.245,19.2,4335100,370.8,388.4,364.9,384.0,216755,0.0,1.0
2011-05-26,19.13,19.25,18.48,18.56,3468900,382.6,385.0,369.6,371.2,173445,0.0,1.0
2011-05-27,19.5,19.87,19.01,19.2,2945300,390.0,397.4,380.2,384.0,147265,0.0,1.0
2011-05-31,19.07,19.87,18.81,19.86,2653800,381.4,397.4,376.2,397.2,132690,0.0,1.0
2011-06-01,18.67,19.19,18.5,19.06,1682200,373.4,383.8,370.0,381.2,84110,0.0,1.0
2011-06-02,18.52,18.96,18.27,18.76,2072300,370.4,379.2,365.4,375.2,103615,0.0,1.0
2011-06-03,18.53,18.74,18.01,18.3,1626900,370.6,374.8,360.2,366.0,81345,0.0,1.0
2011-06-06,17.18,18.65,16.35,17.83,4855500,343.6,373.0,327.0,356.6,242775,0.0,1.0
2011-06-07,16.61,17.53,16.58,17.24,3721700,332.2,350.6,331.6,344.8,186085,0.0,1.0
2011-06-08,16.24,16.76,15.78,16.63,3935400,324.8,335.2,315.6,332.6,196770,0.0,1.0
2011-06-09,16.31,16.76,16.07,16.35,2058000,326.2,335.2,321.4,327.0,102900,0.0,1.0
2011-06-10,15.63,16.29,13.81,16.25,9946900,312.6,325.8,276.2,325.0,497345,0.0,1.0
2011-06-13,15.15,16.26,15.05,15.64,3063800,303.0,325.2,301.0,312.8,153190,0.0,1.0
2011-06-14,15.03,15.82,14.91,15.5,2706100,300.6,316.4,298.2,310.0,135305,0.0,1.0
2011-06-15,14.3,15.04,14.14,15.0,4451900,286.0,300.8,282.8,300.0,222595,0.0,1.0
2011-06-16,13.93,14.4571,13.8,14.44,3576700,278.6,289.142,276.0,288.8,178835,0.0,1.0
2011-06-17,13.69,14.2399,13.41,14.07,3578900,273.8,284.798,268.2,281.4,178945,0.0,1.0
2011-06-20,13.64,14.4,13.3,13.58,3478600,272.8,288.0,266.0,271.6,173930,0.0,1.0
2011-06-21,14.45,14.58,13.54,13.77,2953200,289.0,291.6,270.8,275.4,147660,0.0,1.0
2011-06-22,14.315,14.45,14.03,14.32,1812200,286.3,289.0,280.6,286.4,90610,0.0,1.0
2011-06-23,14.52,14.62,13.9,14.12,2117100,290.4,292.4,278.0,282.4,105855,0.0,1.0
2011-06-24,14.44,14.73,14.09,14.63,2002800,288.8,294.6,281.8,292.6,100140,0.0,1.0
2011-06-27,14.39,14.58,14.25,14.38,805700,287.8,291.6,285.0,287.6,40285,0.0,1.0
2011-06-28,14.79,14.88,14.3401,14.48,1291500,295.8,297.6,286.802,289.6,64575,0.0,1.0
2011-06-29,14.51,14.9108,14.42,14.81,1279400,290.2,298.216,288.4,296.2,63970,0.0,1.0
2011-06-30,14.43,14.71,14.4,14.58,854900,288.6,294.2,288.0,291.6,42745,0.0,1.0
2011-07-01,14.78,14.98,14.47,14.47,1999800,295.6,299.6,289.4,289.4,99990,0.0,1.0
2011-07-05,14.54,14.9,14.49,14.79,784200,290.8,298.0,289.8,295.8,39210,0.0,1.0
2011-07-06,14.47,14.61,14.25,14.47,859800,289.4,292.2,285.0,289.4,42990,0.0,1.0
2011-07-07,14.82,15.02,14.65,14.92,1347400,296.4,300.4,293.0,298.4,67370,0.0,1.0
2011-07-08,14.81,14.88,14.45,14.62,1044700,296.2,297.6,289.0,292.4,52235,0.0,1.0
2011-07-11,14.18,14.87,14.05,14.82,2021200,283.6,297.4,281.0,296.4,101060,0.0,1.0
2011-07-12,13.83,14.35,13.77,14.02,1626900,276.6,287.0,275.4,280.4,81345,0.0,1.0
2011-07-13,13.91,14.21,13.76,13.88,1652000,278.2,284.2,275.2,277.6,82600,0.0,1.0
2011-07-14,13.77,14.39,13.65,14.09,1352800,275.4,287.8,273.0,281.8,67640,0.0,1.0
2011-07-15,13.63,14.02,13.39,13.84,1259400,272.6,280.4,267.8,276.8,62970,0.0,1.0
2011-07-18,13.99,14.11,13.51,13.6,2297400,279.8,282.2,270.2,272.0,114870,0.0,1.0
2011-07-19,14.1,14.24,13.78,14.05,1977400,282.0,284.8,275.6,281.0,98870,0.0,1.0
2011-07-20,14.06,14.15,13.57,14.15,1556800,281.2,283.0,271.4,283.0,77840,0.0,1.0
2011-07-21,14.09,14.21,13.9,14.06,1130700,281.8,284.2,278.0,281.2,56535,0.0,1.0
2011-07-22,14.45,14.84,13.95,14.05,2521900,289.0,296.8,279.0,281.0,126095,0.0,1.0
2011-07-25,14.1,14.38,14.05,14.34,1221300,282.0,287.6,281.0,286.8,61065,0.0,1.0
2011-07-26,14.09,14.34,14.03,14.09,1247300,281.8,286.8,280.6,281.8,62365,0.0,1.0
2011-07-27,13.44,14.08,13.33,14.03,2272500,268.8,281.6,266.6,280.6,113625,0.0,1.0
2011-07-28,13.45,13.95,13.38,13.44,1080200,269.0,279.0,267.6,268.8,54010,0.0,1.0
2011-07-29,13.54,13.675,12.65,13.25,1779400,270.8,273.5,253.0,265.0,88970,0.0,1.0
2011-08-01,13.21,13.97,13.12,13.87,1861700,264.2,279.4,262.4,277.4,93085,0.0,1.0
2011-08-02,12.61,13.5,12.54,13.17,2235200,252.2,270.0,250.8,263.4,111760,0.0,1.0
2011-08-03,12.57,12.95,12.11,12.55,2358800,251.4,259.0,242.2,251.0,117940,0.0,1.0
2011-08-04,10.49,12.25,9.8576,12.07,10806700,209.8,245.0,197.152,241.4,540335,0.0,1.0
2011-08-05,11.24,11.61,10.52,10.64,6475100,224.8,232.2,210.4,212.8,323755,0.0,1.0
2011-08-08,10.83,11.14,10.44,10.56,4276500,216.6,222.8,208.8,211.2,213825,0.0,1.0
2011-08-09,10.81,11.37,10.325,10.99,4279600,216.2,227.4,206.5,219.8,213980,0.0,1.0
2011-08-10,10.84,11.2,10.14,10.9,3481300,216.8,224.0,202.8,218.0,174065,0.0,1.0
2011-08-11,12.15,12.45,10.81,10.96,3541700,243.0,249.0,216.2,219.2,177085,0.0,1.0
2011-08-12,12.87,13.38,12.14,12.34,4313400,257.4,267.6,242.8,246.8,215670,0.0,1.0
2011-08-15,13.01,13.77,12.88,13.2,3855600,260.2,275.4,257.6,264.0,192780,0.0,1.0
2011-08-16,13.0,13.04,12.625,12.79,2305900,260.0,260.8,252.5,255.8,115295,0.0,1.0
2011-08-17,12.39,13.24,11.76,13.1,6135400,247.8,264.8,235.2,262.0,306770,0.0,1.0
2011-08-18,11.09,11.85,10.925,11.27,3245200,221.8,237.0,218.5,225.4,162260,0.0,1.0
2011-08-19,10.1,11.17,9.9,10.69,4977400,202.0,223.4,198.0,213.8,248870,0.0,1.0
2011-08-22,9.88,10.67,9.75,10.48,3241500,197.6,213.4,195.0,209.6,162075,0.0,1.0
2011-08-23,10.71,10.76,9.61,9.9,2786500,214.2,215.2,192.2,198.0,139325,0.0,1.0
2011-08-24,10.54,10.87,10.39,10.5,1679900,210.8,217.4,207.8,210.0,83995,0.0,1.0
2011-08-25,10.09,10.47,9.92,10.41,1547200,201.8,209.4,198.4,208.2,77360,0.0,1.0
2011-08-26,10.66,10.71,9.83,10.09,1218400,213.2,214.2,196.6,201.8,60920,0.0,1.0
2011-08-29,11.23,11.365,10.8,10.81,1610200,224.6,227.3,216.0,216.2,80510,0.0,1.0
2011-08-30,11.19,11.54,11.08,11.52,1706000,223.8,230.8,221.6,230.4,85300,0.0,1.0
2011-08-31,11.5,11.62,11.18,11.21,1740100,230.0,232.4,223.6,224.2,87005,0.0,1.0
2011-09-01,10.96,11.62,10.94,11.6,1733700,219.2,232.4,218.8,232.0,86685,0.0,1.0
2011-09-02,10.83,11.1,10.2,10.77,1340300,216.6,222.0,204.0,215.4,67015,0.0,1.0
2011-09-06,10.81,10.82,10.29,10.41,1198400,216.2,216.4,205.8,208.2,59920,0.0,1.0
2011-09-07,11.2,11.22,10.6801,11.03,1117000,224.0,224.4,213.602,220.6,55850,0.0,1.0
2011-09-08,11.26,11.56,10.95,11.02,1207600,225.2,231.2,219.0,220.4,60380,0.0,1.0
2011-09-09,10.74,11.3,10.56,11.25,1364400,214.8,226.0,211.2,225.0,68220,0.0,1.0
2011-09-12,10.55,11.02,10.2,10.749,1473000,211.0,220.4,204.0,214.98,73650,0.0,1.0
2011-09-13,10.25,10.88,10.23,10.72,1408900,205.0,217.6,204.6,214.4,70445,0.0,1.0
2011-09-14,10.53,10.68,10.12,10.36,1391300,210.6,213.6,202.4,207.2,69565,0.0,1.0
2011-09-15,10.65,10.75,10.5,10.65,1130500,213.0,215.0,210.0,213.0,56525,0.0,1.0
2011-09-16,10.56,10.76,10.5,10.67,951300,211.2,215.2,210.0,213.4,47565,0.0,1.0
2011-09-19,10.44,10.59,10.06,10.06,1261700,208.8,211.8,201.2,201.2,63085,0.0,1.0
2011-09-20,10.8,11.0,10.36,10.51,1600700,216.0,220.0,207.2,210.2,80035,0.0,1.0
2011-09-21,10.9,11.28,10.71,10.81,1820700,218.0,225.6,214.2,216.2,91035,0.0,1.0
2011-09-22,10.45,10.99,10.29,10.4,2434100,209.0,219.8,205.8,208.0,121705,0.0,1.0
2011-09-23,10.63,10.85,10.3611,10.38,1460600,212.6,217.0,207.222,207.6,73030,0.0,1.0
2011-09-26,10.39,10.89,9.67,10.84,2476400,207.8,217.8,193.4,216.8,123820,0.0,1.0
2011-09-27,10.36,10.65,10.23,10.53,1387100,207.2,213.0,204.6,210.6,69355,0.0,1.0
2011-09-28,9.56,10.43,9.18,10.41,5368800,191.2,208.6,183.6,208.2,268440,0.0,1.0
2011-09-29,8.95,10.0775,8.83,9.84,3574800,179.0,201.55,176.6,196.8,178740,0.0,1.0
2011-09-30,9.2,9.5,8.63,8.75,3602600,184.0,190.0,172.6,175.0,180130,0.0,1.0
2011-10-03,8.37,9.45,8.28,9.15,5157400,167.4,189.0,165.6,183.0,257870,0.0,1.0
2011-10-04,8.12,8.46,7.9,8.11,4371700,162.4,169.2,158.0,162.2,218585,0.0,1.0
2011-10-05,8.37,8.42,8.0,8.15,5567500,167.4,168.4,160.0,163.0,278375,0.0,1.0
2011-10-06,9.2,9.33,8.42,8.51,4770300,184.0,186.6,168.4,170.2,238515,0.0,1.0
2011-10-07,9.15,9.65,8.975,9.3,2500300,183.0,193.0,179.5,186.0,125015,0.0,1.0
2011-10-10,9.47,9.53,9.17,9.3,1446000,189.4,190.6,183.4,186.0,72300,0.0,1.0
2011-10-11,9.32,9.54,9.16,9.39,1169400,186.4,190.8,183.2,187.8,58470,0.0,1.0
2011-10-12,9.04,9.49,8.95,9.49,1764200,180.8,189.8,179.0,189.8,88210,0.0,1.0
2011-10-13,9.43,9.53,8.76,9.13,1538200,188.6,190.6,175.2,182.6,76910,0.0,1.0
2011-10-14,9.68,10.0,9.46,9.52,1764000,193.6,200.0,189.2,190.4,88200,0.0,1.0
2011-10-17,9.02,9.91,8.88,9.79,1772900,180.4,198.2,177.6,195.8,88645,0.0,1.0
2011-10-18,9.16,9.57,8.98,9.27,2609600,183.2,191.4,179.6,185.4,130480,0.0,1.0
2011-10-19,8.85,9.29,8.72,9.16,2556700,177.0,185.8,174.4,183.2,127835,0.0,1.0
2011-10-20,9.0,9.1,8.73,8.87,1752200,180.0,182.0,174.6,177.4,87610,0.0,1.0
2011-10-21,9.09,9.37,8.75,9.37,2322100,181.8,187.4,175.0,187.4,116105,0.0,1.0
2011-10-24,9.47,9.51,8.83,9.12,3421100,189.4,190.2,176.6,182.4,171055,0.0,1.0
2011-10-25,9.27,9.51,9.11,9.45,1690300,185.4,190.2,182.2,189.0,84515,0.0,1.0
2011-10-26,9.32,9.57,8.99,9.37,1529700,186.4,191.4,179.8,187.4,76485,0.0,1.0
2011-10-27,9.9,10.2,9.38,9.54,2500700,198.0,204.0,187.6,190.8,125035,0.0,1.0
2011-10-28,9.95,10.02,9.78,9.91,1236100,199.0,200.4,195.6,198.2,61805,0.0,1.0
2011-10-31,9.4,10.07,9.31,9.87,1771300,188.0,201.4,186.2,197.4,88565,0.0,1.0
2011-11-01,8.99,9.29,8.92,9.01,2534600,179.8,185.8,178.4,180.2,126730,0.0,1.0
2011-11-02,8.58,8.99,7.55,8.99,12885400,171.6,179.8,151.0,179.8,644270,0.0,1.0
2011-11-03,8.49,8.66,8.32,8.6,1664100,169.8,173.2,166.4,172.0,83205,0.0,1.0
2011-11-04,7.32,8.43,6.795,8.36,10993200,146.4,168.6,135.9,167.2,549660,0.0,1.0
2011-11-07,7.61,7.63,7.22,7.22,2189000,152.2,152.6,144.4,144.4,109450,0.0,1.0
2011-11-08,7.79,7.95,7.3,7.61,4442900,155.8,159.0,146.0,152.2,222145,0.0,1.0
2011-11-09,7.57,7.81,7.378,7.61,1671500,151.4,156.2,147.56,152.2,83575,0.0,1.0
2011-11-10,7.39,7.68,7.3,7.68,1446700,147.8,153.6,146.0,153.6,72335,0.0,1.0
2011-11-11,7.15,7.56,6.99,7.45,2386700,143.0,151.2,139.8,149.0,119335,0.0,1.0
2011-11-14,7.44,7.51,7.24,7.31,2669700,148.8,150.2,144.8,146.2,133485,0.0,1.0
2011-11-15,7.2,7.44,7.04,7.4,2052000,144.0,148.8,140.8,148.0,102600,0.0,1.0
2011-11-16,7.02,7.49,6.97,7.39,1878500,140.4,149.8,139.4,147.8,93925,0.0,1.0
2011-11-17,6.77,7.06,6.43,7.05,2885100,135.4,141.2,128.6,141.0,144255,0.0,1.0
2011-11-18,6.75,7.0,6.6967,6.84,3116200,135.0,140.0,133.934,136.8,155810,0.0,1.0
2011-11-21,6.73,6.92,6.48,6.59,2388500,134.6,138.4,129.6,131.8,119425,0.0,1.0
2011-11-22,7.01,7.335,6.73,6.75,3267100,140.2,146.7,134.6,135.0,163355,0.0,1.0
2011-11-23,6.67,6.98,6.6,6.93,1883400,133.4,139.6,132.0,138.6,94170,0.0,1.0
2011-11-25,7.1,7.31,6.9,6.98,1716400,142.0,146.2,138.0,139.6,85820,0.0,1.0
2011-11-28,6.88,7.72,6.8,7.53,3718700,137.6,154.4,136.0,150.6,185935,0.0,1.0
2011-11-29,7.02,7.09,6.75,6.92,1578800,140.4,141.8,135.0,138.4,78940,0.0,1.0
2011-11-30,6.98,7.28,6.85,7.2,1338200,139.6,145.6,137.0,144.0,66910,0.0,1.0
2011-12-01,7.43,7.47,6.95,7.02,1756400,148.6,149.4,139.0,140.4,87820,0.0,1.0
2011-12-02,7.78,7.92,7.5,7.5,2326300,155.6,158.4,150.0,150.0,116315,0.0,1.0
2011-12-05,7.51,8.0,7.43,7.9,1182500,150.2,160.0,148.6,158.0,59125,0.0,1.0
2011-12-06,7.65,7.71,7.37,7.5,1387100,153.0,154.2,147.4,150.0,69355,0.0,1.0
2011-12-07,7.37,7.77,7.265,7.77,1727800,147.4,155.4,145.3,155.4,86390,0.0,1.0
2011-12-08,6.92,7.47,6.91,7.31,3031200,138.4,149.4,138.2,146.2,151560,0.0,1.0
2011-12-09,7.27,7.32,6.86,6.99,1135100,145.4,146.4,137.2,139.8,56755,0.0,1.0
2011-12-12,7.06,7.26,6.95,7.12,1104400,141.2,145.2,139.0,142.4,55220,0.0,1.0
2011-12-13,6.74,7.09,6.63,7.02,1214200,134.8,141.8,132.6,140.4,60710,0.0,1.0
2011-12-14,6.38,6.68,6.2,6.68,2394800,127.6,133.6,124.0,133.6,119740,0.0,1.0
2011-12-15,6.03,6.44,5.99,6.39,2464200,120.6,128.8,119.8,127.8,123210,0.0,1.0
2011-12-16,6.35,6.41,6.03,6.09,1703400,127.0,128.2,120.6,121.8,85170,0.0,1.0
2011-12-19,6.23,6.49,6.2,6.35,1077100,124.6,129.8,124.0,127.0,53855,0.0,1.0
2011-12-20,6.25,6.4,6.11,6.28,1407600,125.0,128.0,122.2,125.6,70380,0.0,1.0
2011-12-21,6.73,6.74,6.1624,6.25,1891400,134.6,134.8,123.248,125.0,94570,0.0,1.0
2011-12-22,6.7,6.82,6.46,6.73,980700,134.0,136.4,129.2,134.6,49035,0.0,1.0
2011-12-23,6.88,6.94,6.7,6.71,446400,137.6,138.8,134.0,134.2,22320,0.0,1.0
2011-12-27,6.75,6.9,6.62,6.85,645400,135.0,138.0,132.4,137.0,32270,0.0,1.0
2011-12-28,6.79,6.9,6.54,6.75,849000,135.8,138.0,130.8,135.0,42450,0.0,1.0
2011-12-29,7.23,7.24,6.7,6.8,1459000,144.6,144.8,134.0,136.0,72950,0.0,1.0
2011-12-30,7.49,7.57,7.17,7.19,1968500,149.8,151.4,143.4,143.8,98425,0.0,1.0
2012-01-03,7.05,7.65,7.02,7.65,2604000,141.0,153.0,140.4,153.0,130200,0.0,1.0
2012-01-04,6.35,6.54,6.26,6.44,10673200,127.0,130.8,125.2,128.8,533660,0.0,1.0
2012-01-05,6.38,6.52,6.13,6.35,4300300,127.6,130.4,122.6,127.0,215015,0.0,1.0
2012-01-06,6.75,6.79,6.3,6.39,3637900,135.0,135.8,126.0,127.8,181895,0.0,1.0
2012-01-09,6.87,6.99,6.52,6.67,3564800,137.4,139.8,130.4,133.4,178240,0.0,1.0
2012-01-10,7.06,7.09,6.87,7.0,2442800,141.2,141.8,137.4,140.0,122140,0.0,1.0
2012-01-11,7.5,7.53,7.0,7.03,4234300,150.0,150.6,140.0,140.6,211715,0.0,1.0
2012-01-12,7.32,7.65,7.24,7.42,1986500,146.4,153.0,144.8,148.4,99325,0.0,1.0
2012-01-13,7.17,7.43,7.13,7.3,1290000,143.4,148.6,142.6,146.0,64500,0.0,1.0
2012-01-17,7.68,7.85,7.2,7.2,4213400,153.6,157.0,144.0,144.0,210670,0.0,1.0
2012-01-18,8.39,8.4,7.5701,7.65,4930800,167.8,168.0,151.402,153.0,246540,0.0,1.0
2012-01-19,8.55,9.0,8.28,8.36,5340200,171.0,180.0,165.6,167.2,267010,0.0,1.0
2012-01-20,8.26,8.71,8.13,8.55,2528300,165.2,174.2,162.6,171.0,126415,0.0,1.0
2012-01-23,8.37,8.41,8.15,8.21,1887400,167.4,168.2,163.0,164.2,94370,0.0,1.0
2012-01-24,8.09,8.35,7.79,8.32,2984700,161.8,167.0,155.8,166.4,149235,0.0,1.0
2012-01-25,8.21,8.43,7.915,8.07,3754800,164.2,168.6,158.3,161.4,187740,0.0,1.0
2012-01-26,7.83,8.28,7.72,8.27,2762500,156.6,165.6,154.4,165.4,138125,0.0,1.0
2012-01-27,7.93,8.09,7.55,7.7,1890100,158.6,161.8,151.0,154.0,94505,0.0,1.0
2012-01-30,8.28,8.285,7.73,7.77,1993000,165.6,165.7,154.6,155.4,99650,0.0,1.0
2012-01-31,8.16,8.35,8.1,8.34,1381500,163.2,167.0,162.0,166.8,69075,0.0,1.0
2012-02-01,8.86,8.87,8.1,8.24,4139900,177.2,177.4,162.0,164.8,206995,0.0,1.0
2012-02-02,8.83,9.05,8.77,9.0,2384500,176.6,181.0,175.4,180.0,119225,0.0,1.0
2012-02-03,8.79,9.09,8.66,9.0,2919900,175.8,181.8,173.2,180.0,145995,0.0,1.0
2012-02-06,9.24,9.32,8.7,8.7,500739,184.8,186.4,174.0,174.0,25036.95,0.0,1.0
2012-02-07,8.67,9.36,8.605,9.33,543240,173.4,187.2,172.1,186.6,27162,0.0,1.0
2012-02-08,8.64,8.86,8.59,8.75,1748800,172.8,177.2,171.8,175.0,87440,0.0,1.0
2012-02-09,8.62,8.712,8.33,8.68,1884000,172.4,174.24,166.6,173.6,94200,0.0,1.0
2012-02-10,8.4,8.6,8.35,8.58,1450800,168.0,172.0,167.0,171.6,72540,0.0,1.0
2012-02-13,8.92,9.0,8.55,8.73,2564100,178.4,180.0,171.0,174.6,128205,0.0,1.0
2012-02-14,8.75,9.1,8.63,8.95,1536500,175.0,182.0,172.6,179.0,76825,0.0,1.0
2012-02-15,8.79,9.02,8.62,8.76,2154500,175.8,180.4,172.4,175.2,107725,0.0,1.0
2012-02-16,9.35,9.42,8.68,8.85,2924400,187.0,188.4,173.6,177.0,146220,0.0,1.0
2012-02-17,8.57,9.383,8.15,9.35,4991000,171.4,187.66,163.0,187.0,249550,0.0,1.0
2012-02-21,8.73,8.81,8.6199,8.78,2891000,174.6,176.2,172.398,175.6,144550,0.0,1.0
2012-02-22,8.68,8.78,8.49,8.71,1075200,173.6,175.6,169.8,174.2,53760,0.0,1.0
2012-02-23,8.985,9.11,8.7,8.74,2782000,179.7,182.2,174.0,174.8,139100,0.0,1.0
2012-02-24,8.99,9.091,8.85,9.04,1326000,179.8,181.82,177.0,180.8,66300,0.0,1.0
2012-02-27,8.87,9.08,8.78,9.0,1058100,177.4,181.6,175.6,180.0,52905,0.0,1.0
2012-02-28,8.73,9.05,8.7,8.9,1274400,174.6,181.0,174.0,178.0,63720,0.0,1.0
2012-02-29,7.75,8.99,7.42,8.89,8937600,155.0,179.8,148.4,177.8,446880,0.0,1.0
2012-03-01,8.77,8.85,7.93,8.1,6916300,175.4,177.0,158.6,162.0,345815,0.0,1.0
2012-03-02,7.92,8.59,7.45,8.45,9594400,158.4,171.8,149.0,169.0,479720,0.0,1.0
2012-03-05,7.55,7.95,7.41,7.95,3892300,151.0,159.0,148.2,159.0,194615,0.0,1.0
2012-03-06,7.34,7.4699,7.05,7.44,4239000,146.8,149.398,141.0,148.8,211950,0.0,1.0
2012-03-07,7.52,7.6,7.31,7.38,1915300,150.4,152.0,146.2,147.6,95765,0.0,1.0
2012-03-08,7.43,7.995,7.39,7.6,4479600,148.6,159.9,147.8,152.0,223980,0.0,1.0
2012-03-09,7.35,7.71,7.32,7.47,2475900,147.0,154.2,146.4,149.4,123795,0.0,1.0
2012-03-12,7.27,7.52,7.2,7.52,1714500,145.4,150.4,144.0,150.4,85725,0.0,1.0
2012-03-13,7.15,7.44,7.01,7.44,2195700,143.0,148.8,140.2,148.8,109785,0.0,1.0
2012-03-14,8.02,8.54,7.08,7.15,11583300,160.4,170.8,141.6,143.0,579165,0.0,1.0
2012-03-15,8.91,9.0,7.77,7.92,9299200,178.2,180.0,155.4,158.4,464960,0.0,1.0
2012-03-16,10.52,10.81,8.82,9.0,17982000,210.4,216.2,176.4,180.0,899100,0.0,1.0
2012-03-19,10.66,11.22,9.69,10.765,11523900,213.2,224.4,193.8,215.3,576195,0.0,1.0
2012-03-20,11.94,12.29,10.1371,10.57,22113800,238.8,245.8,202.742,211.4,1105690,0.0,1.0
2012-03-21,11.92,12.45,11.86,12.02,12897500,238.4,249.0,237.2,240.4,644875,0.0,1.0
2012-03-22,11.91,12.33,11.6,12.18,7152400,238.2,246.6,232.0,243.6,357620,0.0,1.0
2012-03-23,11.73,12.09,11.33,12.0,4037700,234.6,241.8,226.6,240.0,201885,0.0,1.0
2012-03-26,11.5,11.94,11.36,11.92,3041100,230.0,238.8,227.2,238.4,152055,0.0,1.0
2012-03-27,11.55,11.97,11.38,11.8,5103300,231.0,239.4,227.6,236.0,255165,0.0,1.0
2012-03-28,11.15,11.75,10.83,11.67,4287200,223.0,235.0,216.6,233.4,214360,0.0,1.0
2012-03-29,11.31,11.39,10.87,11.0,4798000,226.2,227.8,217.4,220.0,239900,0.0,1.0
2012-03-30,11.32,11.5,11.08,11.49,2822900,226.4,230.0,221.6,229.8,141145,0.0,1.0
2012-04-02,10.81,11.4,10.63,11.3,3889800,216.2,228.0,212.6,226.0,194490,0.0,1.0
2012-04-03,11.17,11.41,10.62,10.88,11505400,223.4,228.2,212.4,217.6,575270,0.0,1.0
2012-04-04,10.52,11.04,10.43,10.96,5222300,210.4,220.8,208.6,219.2,261115,0.0,1.0
2012-04-05,10.22,10.7,10.13,10.51,3444800,204.4,214.0,202.6,210.2,172240,0.0,1.0
2012-04-09,9.92,10.1,9.81,10.05,2801100,198.4,202.0,196.2,201.0,140055,0.0,1.0
2012-04-10,9.35,10.16,9.3,9.97,2952500,187.0,203.2,186.0,199.4,147625,0.0,1.0
2012-04-11,9.71,9.75,9.43,9.63,2379700,194.2,195.0,188.6,192.6,118985,0.0,1.0
2012-04-12,9.71,9.96,9.53,9.69,2779000,194.2,199.2,190.6,193.8,138950,0.0,1.0
2012-04-13,9.69,9.8,9.45,9.65,2391200,193.8,196.0,189.0,193.0,119560,0.0,1.0
2012-04-16,9.63,9.9,9.48,9.88,2930100,192.6,198.0,189.6,197.6,146505,0.0,1.0
2012-04-17,9.52,9.77,9.505,9.52,4302100,190.4,195.4,190.1,190.4,215105,0.0,1.0
2012-04-18,9.59,9.77,9.32,9.5,4683800,191.8,195.4,186.4,190.0,234190,0.0,1.0
2012-04-19,9.54,10.25,9.42,9.83,4973500,190.8,205.0,188.4,196.6,248675,0.0,1.0
2012-04-20,10.4,10.43,9.82,10.02,6997100,208.0,208.6,196.4,200.4,349855,0.0,1.0
2012-04-23,10.08,10.5,10.02,10.4,2999200,201.6,210.0,200.4,208.0,149960,0.0,1.0
2012-04-24,9.75,10.18,9.58,10.09,3192700,195.0,203.6,191.6,201.8,159635,0.0,1.0
2012-04-25,9.98,10.39,9.75,9.98,4643800,199.6,207.8,195.0,199.6,232190,0.0,1.0
2012-04-26,11.7,11.93,10.5,10.87,11245800,234.0,238.6,210.0,217.4,562290,0.0,1.0
2012-04-27,12.01,12.19,11.4,11.7,5510300,240.2,243.8,228.0,234.0,275515,0.0,1.0
2012-04-30,12.21,12.85,12.06,12.5,7536400,244.2,257.0,241.2,250.0,376820,0.0,1.0
2012-05-01,12.215,12.68,11.86,12.24,5202300,244.3,253.6,237.2,244.8,260115,0.0,1.0
2012-05-02,12.365,12.56,12.1,12.19,2890200,247.3,251.2,242.0,243.8,144510,0.0,1.0
2012-05-03,12.28,12.67,12.07,12.42,3754500,245.6,253.4,241.4,248.4,187725,0.0,1.0
2012-05-04,12.0,12.48,11.96,12.25,4194600,240.0,249.6,239.2,245.0,209730,0.0,1.0
2012-05-07,11.87,12.1,11.64,11.96,2985300,237.4,242.0,232.8,239.2,149265,0.0,1.0
2012-05-08,11.67,11.85,11.41,11.85,3531100,233.4,237.0,228.2,237.0,176555,0.0,1.0
2012-05-09,11.57,11.63,11.11,11.45,3675800,231.4,232.6,222.2,229.0,183790,0.0,1.0
2012-05-10,11.58,11.97,11.52,11.8,2683300,231.6,239.4,230.4,236.0,134165,0.0,1.0
2012-05-11,11.48,11.7,11.3,11.45,2005400,229.6,234.0,226.0,229.0,100270,0.0,1.0
2012-05-14,11.23,11.56,11.2,11.48,2065600,224.6,231.2,224.0,229.6,103280,0.0,1.0
2012-05-15,11.18,11.54,11.03,11.16,4366000,223.6,230.8,220.6,223.2,218300,0.0,1.0
2012-05-16,11.24,11.68,11.13,11.2,3560700,224.8,233.6,222.6,224.0,178035,0.0,1.0
2012-05-17,10.44,11.48,10.35,11.22,5801500,208.8,229.6,207.0,224.4,290075,0.0,1.0
2012-05-18,10.07,10.42,9.8,10.34,5375100,201.4,208.4,196.0,206.8,268755,0.0,1.0
2012-05-21,10.51,10.68,10.05,10.17,3024800,210.2,213.6,201.0,203.4,151240,0.0,1.0
2012-05-22,10.5,10.79,10.41,10.69,2481800,210.0,215.8,208.2,213.8,124090,0.0,1.0
2012-05-23,10.43,10.5199,10.1,10.3,2300000,208.6,210.398,202.0,206.0,115000,0.0,1.0
2012-05-24,11.15,11.18,10.32,10.42,4536800,223.0,223.6,206.4,208.4,226840,0.0,1.0
2012-05-25,11.55,11.66,11.15,11.21,3208800,231.0,233.2,223.0,224.2,160440,0.0,1.0
2012-05-29,12.27,12.8,10.96,11.84,12503000,245.4,256.0,219.2,236.8,625150,0.0,1.0
2012-05-30,11.78,12.11,11.59,12.11,5747800,235.6,242.2,231.8,242.2,287390,0.0,1.0
2012-05-31,11.85,12.08,11.43,11.62,2763500,237.0,241.6,228.6,232.4,138175,0.0,1.0
2012-06-01,10.785,11.6199,10.75,11.5,5227900,215.7,232.398,215.0,230.0,261395,0.0,1.0
2012-06-04,11.09,11.11,10.34,10.81,3275700,221.8,222.2,206.8,216.2,163785,0.0,1.0
2012-06-05,11.14,11.299,10.83,10.88,2991700,222.8,225.98,216.6,217.6,149585,0.0,1.0
2012-06-06,11.67,11.82,11.3,11.45,3317300,233.4,236.4,226.0,229.0,165865,0.0,1.0
2012-06-07,11.59,12.2,11.53,12.02,4387100,231.8,244.0,230.6,240.4,219355,0.0,1.0
2012-06-08,11.66,11.695,11.14,11.48,2218000,233.2,233.9,222.8,229.6,110900,0.0,1.0
2012-06-11,11.3,11.84,11.29,11.79,1782900,226.0,236.8,225.8,235.8,89145,0.0,1.0
2012-06-12,11.53,11.63,11.14,11.55,3652500,230.6,232.6,222.8,231.0,182625,0.0,1.0
2012-06-13,11.61,11.89,11.35,11.45,2858600,232.2,237.8,227.0,229.0,142930,0.0,1.0
2012-06-14,11.79,11.84,11.41,11.53,1641500,235.8,236.8,228.2,230.6,82075,0.0,1.0
2012-06-15,11.84,12.0,11.65,11.86,2999600,236.8,240.0,233.0,237.2,149980,0.0,1.0
2012-06-18,12.48,12.6,11.73,11.84,6720200,249.6,252.0,234.6,236.8,336010,0.0,1.0
2012-06-19,12.73,13.25,12.38,12.7,7506700,254.6,265.0,247.6,254.0,375335,0.0,1.0
2012-06-20,12.69,12.85,12.38,12.77,3837700,253.8,257.0,247.6,255.4,191885,0.0,1.0
2012-06-21,12.84,13.21,12.62,12.79,4185300,256.8,264.2,252.4,255.8,209265,0.0,1.0
2012-06-22,12.97,13.25,12.35,13.21,4228000,259.4,265.0,247.0,264.2,211400,0.0,1.0
2012-06-25,13.39,13.48,12.45,12.76,6583900,267.8,269.6,249.0,255.2,329195,0.0,1.0
2012-06-26,13.16,13.52,12.98,13.52,5300700,263.2,270.4,259.6,270.4,265035,0.0,1.0
2012-06-27,14.29,15.4,14.21,15.26,18595600,285.8,308.0,284.2,305.2,929780,0.0,1.0
2012-06-28,14.17,14.72,14.02,14.32,5943500,283.4,294.4,280.4,286.4,297175,0.0,1.0
2012-06-29,14.46,14.64,14.23,14.56,4224600,289.2,292.8,284.6,291.2,211230,0.0,1.0
2012-07-02,15.245,15.3431,14.69,14.9,9304700,304.9,306.862,293.8,298.0,465235,0.0,1.0
2012-07-03,15.46,15.5,14.95,15.47,5301500,309.2,310.0,299.0,309.4,265075,0.0,1.0
2012-07-05,15.28,15.6,15.25,15.47,7332800,305.6,312.0,305.0,309.4,366640,0.0,1.0
2012-07-06,15.12,15.19,14.77,15.19,4919800,302.4,303.8,295.4,303.8,245990,0.0,1.0
2012-07-09,15.26,15.41,14.85,15.19,3590100,305.2,308.2,297.0,303.8,179505,0.0,1.0
2012-07-10,14.4,15.4,13.76,15.25,7422600,288.0,308.0,275.2,305.0,371130,0.0,1.0
2012-07-11,14.09,14.52,13.7,13.96,8288000,281.8,290.4,274.0,279.2,414400,0.0,1.0
2012-07-12,14.65,14.72,13.63,13.98,7084200,293.0,294.4,272.6,279.6,354210,0.0,1.0
2012-07-13,14.56,14.94,14.31,14.85,3813500,291.2,298.8,286.2,297.0,190675,0.0,1.0
2012-07-16,14.92,15.25,14.43,14.67,5804000,298.4,305.0,288.6,293.4,290200,0.0,1.0
2012-07-17,14.86,15.06,14.69,14.97,4590300,297.2,301.2,293.8,299.4,229515,0.0,1.0
2012-07-18,14.66,15.14,14.6101,14.76,4905300,293.2,302.8,292.202,295.2,245265,0.0,1.0
2012-07-19,15.36,15.96,14.77,14.92,14795200,307.2,319.2,295.4,298.4,739760,0.0,1.0
2012-07-20,15.16,15.27,14.85,15.18,5134200,303.2,305.4,297.0,303.6,256710,0.0,1.0
2012-07-23,15.15,15.47,15.05,15.17,4917400,303.0,309.4,301.0,303.4,245870,0.0,1.0
2012-07-24,14.83,15.35,14.72,15.3,6043300,296.6,307.0,294.4,306.0,302165,0.0,1.0
2012-07-25,14.58,15.05,14.37,14.99,7384500,291.6,301.0,287.4,299.8,369225,0.0,1.0
2012-07-26,15.315,15.39,14.7,14.7,6034400,306.3,307.8,294.0,294.0,301720,0.0,1.0
2012-07-27,13.51,15.36,13.45,15.27,22484800,270.2,307.2,269.0,305.4,1124240,0.0,1.0
2012-07-30,12.71,13.7,12.6,13.64,8705400,254.2,274.0,252.0,272.8,435270,0.0,1.0
2012-07-31,11.71,12.19,11.2,12.1,18465100,234.2,243.8,224.0,242.0,923255,0.0,1.0
2012-08-01,11.53,12.21,11.41,11.71,6963100,230.6,244.2,228.2,234.2,348155,0.0,1.0
2012-08-02,11.54,11.71,11.26,11.56,4734800,230.8,234.2,225.2,231.2,236740,0.0,1.0
2012-08-03,11.93,12.135,11.32,11.63,6873700,238.6,242.7,226.4,232.6,343685,0.0,1.0
2012-08-06,11.18,12.0,11.0,11.79,9179200,223.6,240.0,220.0,235.8,458960,0.0,1.0
2012-08-07,11.62,11.73,10.86,11.17,5598200,232.4,234.6,217.2,223.4,279910,0.0,1.0
2012-08-08,11.34,11.79,11.27,11.6,3869300,226.8,235.8,225.4,232.0,193465,0.0,1.0
2012-08-09,12.915,13.46,11.71,11.77,14712600,258.3,269.2,234.2,235.4,735630,0.0,1.0
2012-08-10,12.94,13.01,12.5,12.71,6141400,258.8,260.2,250.0,254.2,307070,0.0,1.0
2012-08-13,12.65,13.35,12.38,13.35,6020300,253.0,267.0,247.6,267.0,301015,0.0,1.0
2012-08-14,12.2,12.75,12.11,12.65,5137100,244.0,255.0,242.2,253.0,256855,0.0,1.0
2012-08-15,12.31,12.56,11.89,12.27,6802600,246.2,251.2,237.8,245.4,340130,0.0,1.0
2012-08-16,12.2,12.49,12.06,12.48,4385800,244.0,249.8,241.2,249.6,219290,0.0,1.0
2012-08-17,11.88,12.3,11.29,12.01,9109300,237.6,246.0,225.8,240.2,455465,0.0,1.0
2012-08-20,11.93,12.24,11.88,12.07,4237900,238.6,244.8,237.6,241.4,211895,0.0,1.0
2012-08-21,11.8,12.09,11.61,12.02,3913200,236.0,241.8,232.2,240.4,195660,0.0,1.0
2012-08-22,11.8,12.02,11.66,11.79,3201600,236.0,240.4,233.2,235.8,160080,0.0,1.0
2012-08-23,12.22,12.34,11.77,11.83,5273200,244.4,246.8,235.4,236.6,263660,0.0,1.0
2012-08-24,12.99,13.19,12.5,12.53,7339700,259.8,263.8,250.0,250.6,366985,0.0,1.0
2012-08-27,12.83,13.02,12.75,13.01,3036600,256.6,260.4,255.0,260.2,151830,0.0,1.0
2012-08-28,12.87,13.03,12.75,12.85,4398800,257.4,260.6,255.0,257.0,219940,0.0,1.0
2012-08-29,13.06,13.13,12.9,13.13,4006700,261.2,262.6,258.0,262.6,200335,0.0,1.0
2012-08-30,13.02,13.07,12.94,13.01,2238600,260.4,261.4,258.8,260.2,111930,0.0,1.0
2012-08-31,13.69,13.84,13.03,13.13,5833100,273.8,276.8,260.6,262.6,291655,0.0,1.0
2012-09-04,14.64,14.82,13.81,13.9,8491300,292.8,296.4,276.2,278.0,424565,0.0,1.0
2012-09-05,14.12,14.97,13.98,14.82,7547800,282.4,299.4,279.6,296.4,377390,0.0,1.0
2012-09-06,14.62,14.78,14.26,14.41,5034600,292.4,295.6,285.2,288.2,251730,0.0,1.0
2012-09-07,14.78,14.95,14.43,14.66,4484800,295.6,299.0,288.6,293.2,224240,0.0,1.0
2012-09-10,14.41,14.84,14.3299,14.75,3252800,288.2,296.8,286.598,295.0,162640,0.0,1.0
2012-09-11,13.56,13.95,13.49,13.61,9565300,271.2,279.0,269.8,272.2,478265,0.0,1.0
2012-09-12,13.32,13.6,12.88,13.4,8466600,266.4,272.0,257.6,268.0,423330,0.0,1.0
2012-09-13,14.19,14.28,13.35,13.56,7647500,283.8,285.6,267.0,271.2,382375,0.0,1.0
2012-09-14,14.16,14.8,14.06,14.63,6116800,283.2,296.0,281.2,292.6,305840,0.0,1.0
2012-09-17,13.99,14.27,13.86,14.15,2606100,279.8,285.4,277.2,283.0,130305,0.0,1.0
2012-09-18,14.0,14.09,13.83,14.03,2933600,280.0,281.8,276.6,280.6,146680,0.0,1.0
2012-09-19,14.02,14.3,13.87,14.0,3141300,280.4,286.0,277.4,280.0,157065,0.0,1.0
2012-09-20,13.47,14.0,13.42,13.93,4489700,269.4,280.0,268.4,278.6,224485,0.0,1.0
2012-09-21,13.37,13.62,13.28,13.51,5290200,267.4,272.4,265.6,270.2,264510,0.0,1.0
2012-09-24,12.5,13.25,12.42,13.25,5884500,250.0,265.0,248.4,265.0,294225,0.0,1.0
2012-09-25,12.31,12.81,12.27,12.79,4261400,246.2,256.2,245.4,255.8,213070,0.0,1.0
2012-09-26,11.99,12.4799,11.88,12.4,4254500,239.8,249.598,237.6,248.0,212725,0.0,1.0
2012-09-27,12.585,12.7444,11.91,12.14,4137100,251.7,254.888,238.2,242.8,206855,0.0,1.0
2012-09-28,12.575,12.8,12.3,12.35,4243000,251.5,256.0,246.0,247.0,212150,0.0,1.0
2012-10-01,12.48,12.71,12.15,12.55,4108300,249.6,254.2,243.0,251.0,205415,0.0,1.0
2012-10-02,12.35,12.7699,12.33,12.58,2938800,247.0,255.398,246.6,251.6,146940,0.0,1.0
2012-10-03,11.81,12.13,11.55,12.11,6782000,236.2,242.6,231.0,242.2,339100,0.0,1.0
2012-10-04,12.15,12.2,11.14,11.4,6554900,243.0,244.0,222.8,228.0,327745,0.0,1.0
2012-10-05,12.52,12.67,12.2,12.31,3831600,250.4,253.4,244.0,246.2,191580,0.0,1.0
2012-10-08,12.31,12.59,12.04,12.38,1845300,246.2,251.8,240.8,247.6,92265,0.0,1.0
2012-10-09,11.86,12.54,11.705,12.26,3014300,237.2,250.8,234.1,245.2,150715,0.0,1.0
2012-10-10,11.2,11.4,10.35,11.15,16032200,224.0,228.0,207.0,223.0,801610,0.0,1.0
2012-10-11,11.09,11.48,10.95,11.2,3197700,221.8,229.6,219.0,224.0,159885,0.0,1.0
2012-10-12,10.88,11.1,10.75,11.025,3626800,217.6,222.0,215.0,220.5,181340,0.0,1.0
2012-10-15,11.33,11.54,10.89,11.01,5880100,226.6,230.8,217.8,220.2,294005,0.0,1.0
2012-10-16,11.39,11.41,11.05,11.19,2088100,227.8,228.2,221.0,223.8,104405,0.0,1.0
2012-10-17,11.29,11.46,11.16,11.16,2107000,225.8,229.2,223.2,223.2,105350,0.0,1.0
2012-10-18,11.77,12.7,11.09,11.33,11076100,235.4,254.0,221.8,226.6,553805,0.0,1.0
2012-10-19,11.26,11.89,11.2,11.6,5109000,225.2,237.8,224.0,232.0,255450,0.0,1.0
2012-10-22,11.19,11.3,10.975,11.13,3567500,223.8,226.0,219.5,222.6,178375,0.0,1.0
2012-10-23,11.71,11.84,10.89,11.24,5304700,234.2,236.8,217.8,224.8,265235,0.0,1.0
2012-10-24,12.43,12.48,11.84,12.06,7698600,248.6,249.6,236.8,241.2,384930,0.0,1.0
2012-10-25,12.31,12.9599,12.07,12.67,6437100,246.2,259.198,241.4,253.4,321855,0.0,1.0
2012-10-26,12.05,12.45,11.92,12.15,3408400,241.0,249.0,238.4,243.0,170420,0.0,1.0
2012-10-31,11.78,12.46,11.67,12.46,3162500,235.6,249.2,233.4,249.2,158125,0.0,1.0
2012-11-01,11.575,11.92,11.47,11.92,2676400,231.5,238.4,229.4,238.4,133820,0.0,1.0
2012-11-02,11.35,11.7385,11.31,11.7,3059400,227.0,234.77,226.2,234.0,152970,0.0,1.0
2012-11-05,11.38,11.6,11.25,11.3,2525300,227.6,232.0,225.0,226.0,126265,0.0,1.0
2012-11-06,10.72,11.47,10.65,11.47,4797500,214.4,229.4,213.0,229.4,239875,0.0,1.0
2012-11-07,10.74,11.009,10.39,11.0,4340000,214.8,220.18,207.8,220.0,217000,0.0,1.0
2012-11-08,10.2588,10.84,10.165,10.76,3855200,205.176,216.8,203.3,215.2,192760,0.0,1.0
2012-11-09,11.21,11.37,10.65,10.75,6049400,224.2,227.4,213.0,215.0,302470,0.0,1.0
2012-11-12,10.95,11.42,10.9,11.01,2647700,219.0,228.4,218.0,220.2,132385,0.0,1.0
2012-11-13,11.24,11.455,10.68,10.69,2935600,224.8,229.1,213.6,213.8,146780,0.0,1.0
2012-11-14,10.69,11.36,10.64,11.36,3466000,213.8,227.2,212.8,227.2,173300,0.0,1.0
2012-11-15,11.24,11.53,10.96,11.49,5217400,224.8,230.6,219.2,229.8,260870,0.0,1.0
2012-11-16,10.84,11.37,10.4,11.15,7826100,216.8,227.4,208.0,223.0,391305,0.0,1.0
2012-11-19,10.62,11.04,10.5,10.95,4284600,212.4,220.8,210.0,219.0,214230,0.0,1.0
2012-11-20,10.49,10.6905,10.451,10.6,2452500,209.8,213.81,209.02,212.0,122625,0.0,1.0
2012-11-21,11.32,11.48,10.5,10.6,5905500,226.4,229.6,210.0,212.0,295275,0.0,1.0
2012-11-23,11.21,11.39,11.1299,11.38,1256900,224.2,227.8,222.598,227.6,62845,0.0,1.0
2012-11-26,11.49,11.49,11.02,11.19,2410600,229.8,229.8,220.4,223.8,120530,0.0,1.0
2012-11-27,12.13,12.28,11.84,11.99,6666900,242.6,245.6,236.8,239.8,333345,0.0,1.0
2012-11-28,11.88,12.16,11.81,12.15,2934400,237.6,243.2,236.2,243.0,146720,0.0,1.0
2012-11-29,11.99,12.15,11.78,12.05,2959400,239.8,243.0,235.6,241.0,147970,0.0,1.0
2012-11-30,12.41,12.46,11.86,12.03,3828100,248.2,249.2,237.2,240.6,191405,0.0,1.0
2012-12-03,12.5995,12.9,12.09,12.25,4545400,251.99,258.0,241.8,245.0,227270,0.0,1.0
2012-12-04,12.598,12.9,12.57,12.73,3404300,251.96,258.0,251.4,254.6,170215,0.0,1.0
2012-12-05,12.0401,12.655,12.0,12.65,3787700,240.802,253.1,240.0,253.0,189385,0.0,1.0
2012-12-06,11.95,12.3,11.89,12.15,5486800,239.0,246.0,237.8,243.0,274340,0.0,1.0
2012-12-07,9.69,9.89,9.4,9.53,19059800,193.8,197.8,188.0,190.6,952990,0.0,1.0
2012-12-10,9.34,9.96,9.32,9.96,6170200,186.8,199.2,186.4,199.2,308510,0.0,1.0
2012-12-11,9.0,9.4,8.37,9.4,10775900,180.0,188.0,167.4,188.0,538795,0.0,1.0
2012-12-12,9.41,9.54,9.06,9.15,5371900,188.2,190.8,181.2,183.0,268595,0.0,1.0
2012-12-13,8.96,9.59,8.93,9.41,5688700,179.2,191.8,178.6,188.2,284435,0.0,1.0
2012-12-14,8.8355,9.29,8.56,8.93,8533200,176.71,185.8,171.2,178.6,426660,0.0,1.0
2012-12-17,8.75,9.04,8.56,9.03,3882300,175.0,180.8,171.2,180.6,194115,0.0,1.0
2012-12-18,8.5706,8.77,8.43,8.74,9056900,171.412,175.4,168.6,174.8,452845,0.0,1.0
2012-12-19,8.53,8.7,8.37,8.61,4055600,170.6,174.0,167.4,172.2,202780,0.0,1.0
2012-12-20,8.24,8.535,8.14,8.42,5537500,164.8,170.7,162.8,168.4,276875,0.0,1.0
2012-12-21,7.96,8.13,7.88,7.99,6383300,159.2,162.6,157.6,159.8,319165,0.0,1.0
2012-12-24,7.895,8.0,7.8,7.99,1912100,157.9,160.0,156.0,159.8,95605,0.0,1.0
2012-12-26,7.81,7.92,7.66,7.85,2846800,156.2,158.4,153.2,157.0,142340,0.0,1.0
2012-12-27,7.68,7.8795,7.56,7.81,3694700,153.6,157.59,151.2,156.2,184735,0.0,1.0
2012-12-28,7.7,7.79,7.59,7.68,4154800,154.0,155.8,151.8,153.6,207740,0.0,1.0
2012-12-31,8.09,8.14,7.65,7.65,6231000,161.8,162.8,153.0,153.0,311550,0.0,1.0
2013-01-02,8.1,8.4,8.07,8.23,5527300,162.0,168.0,161.4,164.6,276365,0.0,1.0
2013-01-03,8.38,8.45,8.01,8.1,3732900,167.6,169.0,160.2,162.0,186645,0.0,1.0
2013-01-04,8.41,8.54,8.32,8.38,3783300,168.2,170.8,166.4,167.6,189165,0.0,1.0
2013-01-07,8.697,8.85,8.54,8.55,4652500,173.94,177.0,170.8,171.0,232625,0.0,1.0
2013-01-08,8.3804,8.71,8.2,8.68,4988100,167.608,174.2,164.0,173.6,249405,0.0,1.0
2013-01-09,8.49,8.58,8.35,8.54,2904400,169.8,171.6,167.0,170.8,145220,0.0,1.0
2013-01-10,8.37,8.58,8.33,8.53,2124200,167.4,171.6,166.6,170.6,106210,0.0,1.0
2013-01-11,8.62,8.65,8.48,8.55,2748500,172.4,173.0,169.6,171.0,137425,0.0,1.0
2013-01-14,8.355,8.735,8.34,8.7,2952200,167.1,174.7,166.8,174.0,147610,0.0,1.0
2013-01-15,8.28,8.34,8.11,8.34,3316600,165.6,166.8,162.2,166.8,165830,0.0,1.0
2013-01-16,8.29,8.48,8.19,8.22,1884600,165.8,169.6,163.8,164.4,94230,0.0,1.0
2013-01-17,9.16,9.24,8.1,8.27,12268200,183.2,184.8,162.0,165.4,613410,0.0,1.0
2013-01-18,8.47,8.94,8.24,8.9,8760000,169.4,178.8,164.8,178.0,438000,0.0,1.0
2013-01-22,8.28,8.63,8.25,8.63,4862300,165.6,172.6,165.0,172.6,243115,0.0,1.0
2013-01-23,8.44,8.75,8.18,8.38,6052800,168.8,175.0,163.6,167.6,302640,0.0,1.0
2013-01-24,8.39,8.72,8.35,8.67,4118100,167.8,174.4,167.0,173.4,205905,0.0,1.0
2013-01-25,8.39,8.51,8.32,8.45,2324400,167.8,170.2,166.4,169.0,116220,0.0,1.0
2013-01-28,8.28,8.4999,8.18,8.4,4260200,165.6,169.998,163.6,168.0,213010,0.0,1.0
2013-01-29,8.22,8.38,8.16,8.32,2107700,164.4,167.6,163.2,166.4,105385,0.0,1.0
2013-01-30,7.98,8.32,7.95,8.21,3200900,159.6,166.4,159.0,164.2,160045,0.0,1.0
2013-01-31,8.52,8.52,8.0,8.12,4609800,170.4,170.4,160.0,162.4,230490,0.0,1.0
2013-02-01,8.45,8.76,8.42,8.56,3811500,169.0,175.2,168.4,171.2,190575,0.0,1.0
2013-02-04,8.52,8.72,8.255,8.36,3463400,170.4,174.4,165.1,167.2,173170,0.0,1.0
2013-02-05,8.52,8.59,8.37,8.48,1850300,170.4,171.8,167.4,169.6,92515,0.0,1.0
2013-02-06,8.72,8.75,8.46,8.5101,2571300,174.4,175.0,169.2,170.202,128565,0.0,1.0
2013-02-07,8.53,8.8,8.4,8.68,2983700,170.6,176.0,168.0,173.6,149185,0.0,1.0
2013-02-08,8.58,8.65,8.43,8.61,1905000,171.6,173.0,168.6,172.2,95250,0.0,1.0
2013-02-11,8.49,8.68,8.45,8.6,2581700,169.8,173.6,169.0,172.0,129085,0.0,1.0
2013-02-12,8.72,8.75,8.46,8.53,3579700,174.4,175.0,169.2,170.6,178985,0.0,1.0
2013-02-13,8.58,8.7,8.52,8.55,759687,171.6,174.0,170.4,171.0,37984.35,0.0,1.0
2013-02-14,8.61,8.68,8.47,8.47,2504900,172.2,173.6,169.4,169.4,125245,0.0,1.0
2013-02-15,8.73,8.9,8.61,8.66,6405800,174.6,178.0,172.2,173.2,320290,0.0,1.0
2013-02-19,8.67,8.975,8.6,8.7,3706200,173.4,179.5,172.0,174.0,185310,0.0,1.0
2013-02-20,8.5,8.75,8.35,8.75,3359900,170.0,175.0,167.0,175.0,167995,0.0,1.0
2013-02-21,8.19,8.43,8.03,8.43,3392300,163.8,168.6,160.6,168.6,169615,0.0,1.0
2013-02-22,8.24,8.29,8.05,8.17,1954400,164.8,165.8,161.0,163.4,97720,0.0,1.0
2013-02-25,8.04,8.44,8.01,8.32,2902700,160.8,168.8,160.2,166.4,145135,0.0,1.0
2013-02-26,8.16,8.2,8.0,8.16,2410700,163.2,164.0,160.0,163.2,120535,0.0,1.0
2013-02-27,8.26,8.325,8.0701,8.11,2257700,165.2,166.5,161.402,162.2,112885,0.0,1.0
2013-02-28,8.085,8.31,8.05,8.23,2429600,161.7,166.2,161.0,164.6,121480,0.0,1.0
2013-03-01,7.55,8.02,7.5,8.0,7417800,151.0,160.4,150.0,160.0,370890,0.0,1.0
2013-03-04,7.8,7.81,7.55,7.64,3432000,156.0,156.2,151.0,152.8,171600,0.0,1.0
2013-03-05,7.8,7.98,7.71,7.76,2123600,156.0,159.6,154.2,155.2,106180,0.0,1.0
2013-03-06,8.42,8.69,7.73,7.75,6733000,168.4,173.8,154.6,155.0,336650,0.0,1.0
2013-03-07,8.68,8.73,8.44,8.64,4615300,173.6,174.6,168.8,172.8,230765,0.0,1.0
2013-03-08,8.48,8.77,8.45,8.74,2478700,169.6,175.4,169.0,174.8,123935,0.0,1.0
2013-03-11,8.66,8.76,8.52,8.52,3741600,173.2,175.2,170.4,170.4,187080,0.0,1.0
2013-03-12,8.65,8.73,8.581,8.64,2479600,173.0,174.6,171.62,172.8,123980,0.0,1.0
2013-03-13,8.46,8.64,8.4,8.64,3057300,169.2,172.8,168.0,172.8,152865,0.0,1.0
2013-03-14,8.39,8.59,8.305,8.51,2492900,167.8,171.8,166.1,170.2,124645,0.0,1.0
2013-03-15,8.46,8.56,8.38,8.47,2396400,169.2,171.2,167.6,169.4,119820,0.0,1.0
2013-03-18,8.12,8.44,8.1,8.37,2771700,162.4,168.8,162.0,167.4,138585,0.0,1.0
2013-03-19,7.925,8.2,7.87,8.14,2909800,158.5,164.0,157.4,162.8,145490,0.0,1.0
2013-03-20,7.805,8.08,7.79,7.93,2742700,156.1,161.6,155.8,158.6,137135,0.0,1.0
2013-03-21,7.7,7.87,7.66,7.78,2192000,154.0,157.4,153.2,155.6,109600,0.0,1.0
2013-03-22,7.63,7.786,7.51,7.74,2819100,152.6,155.72,150.2,154.8,140955,0.0,1.0
2013-03-25,7.34,7.63,7.3,7.63,5111000,146.8,152.6,146.0,152.6,255550,0.0,1.0
2013-03-26,6.965,7.43,6.8,7.35,10930500,139.3,148.6,136.0,147.0,546525,0.0,1.0
2013-03-27,7.23,7.2799,6.77,6.91,4318900,144.6,145.598,135.4,138.2,215945,0.0,1.0
2013-03-28,7.41,7.67,7.11,7.11,3159100,148.2,153.4,142.2,142.2,157955,0.0,1.0
2013-04-01,7.36,7.67,7.32,7.42,2954400,147.2,153.4,146.4,148.4,147720,0.0,1.0
2013-04-02,7.71,7.74,7.3501,7.39,2752500,154.2,154.8,147.002,147.8,137625,0.0,1.0
2013-04-03,7.58,7.73,7.48,7.65,2006500,151.6,154.6,149.6,153.0,100325,0.0,1.0
2013-04-04,7.52,7.65,7.48,7.64,1680500,150.4,153.0,149.6,152.8,84025,0.0,1.0
2013-04-05,7.19,7.47,7.15,7.46,3497500,143.8,149.4,143.0,149.2,174875,0.0,1.0
2013-04-08,7.2,7.49,7.13,7.44,4565300,144.0,149.8,142.6,148.8,228265,0.0,1.0
2013-04-09,7.29,7.35,7.07,7.26,3124200,145.8,147.0,141.4,145.2,156210,0.0,1.0
2013-04-10,7.38,7.42,7.22,7.32,1572300,147.6,148.4,144.4,146.4,78615,0.0,1.0
2013-04-11,7.745,7.91,7.33,7.33,4433300,154.9,158.2,146.6,146.6,221665,0.0,1.0
2013-04-12,7.64,7.91,7.35,7.75,3766700,152.8,158.2,147.0,155.0,188335,0.0,1.0
2013-04-15,7.21,7.53,7.15,7.4,3100900,144.2,150.6,143.0,148.0,155045,0.0,1.0
2013-04-16,7.05,7.45,7.0,7.29,3210500,141.0,149.0,140.0,145.8,160525,0.0,1.0
2013-04-17,6.82,7.04,6.805,7.03,3507500,136.4,140.8,136.1,140.6,175375,0.0,1.0
2013-04-18,6.64,7.039,6.55,7.0,3998500,132.8,140.78,131.0,140.0,199925,0.0,1.0
2013-04-19,6.79,6.93,6.65,6.7,3671200,135.8,138.6,133.0,134.0,183560,0.0,1.0
2013-04-22,6.85,6.95,6.77,6.87,2663800,137.0,139.0,135.4,137.4,133190,0.0,1.0
2013-04-23,6.65,7.29,6.6,7.15,5080000,133.0,145.8,132.0,143.0,254000,0.0,1.0
2013-04-24,6.53,6.65,6.3399,6.62,4224100,130.6,133.0,126.798,132.4,211205,0.0,1.0
2013-04-25,6.39,6.58,6.36,6.54,3895200,127.8,131.6,127.2,130.8,194760,0.0,1.0
2013-04-26,6.84,6.98,6.365,6.45,6594800,136.8,139.6,127.3,129.0,329740,0.0,1.0
2013-04-29,6.96,7.1,6.85,7.1,3083400,139.2,142.0,137.0,142.0,154170,0.0,1.0
2013-04-30,7.41,7.57,6.96,7.06,6888400,148.2,151.4,139.2,141.2,344420,0.0,1.0
2013-05-01,7.2,7.535,7.16,7.5,3635700,144.0,150.7,143.2,150.0,181785,0.0,1.0
2013-05-02,6.82,7.29,6.79,7.23,4563700,136.4,145.8,135.8,144.6,228185,0.0,1.0
2013-05-03,6.78,7.05,6.71,6.89,3547300,135.6,141.0,134.2,137.8,177365,0.0,1.0
2013-05-06,7.02,7.04,6.85,6.85,3464100,140.4,140.8,137.0,137.0,173205,0.0,1.0
2013-05-07,7.01,7.17,6.93,7.05,2689000,140.2,143.4,138.6,141.0,134450,0.0,1.0
2013-05-08,7.13,7.238,6.96,7.01,3057200,142.6,144.76,139.2,140.2,152860,0.0,1.0
2013-05-09,6.83,7.08,6.8,6.81,3370200,136.6,141.6,136.0,136.2,168510,0.0,1.0
2013-05-10,7.25,7.33,6.8,6.95,5962100,145.0,146.6,136.0,139.0,298105,0.0,1.0
2013-05-13,7.59,7.6,7.11,7.2,5254500,151.8,152.0,142.2,144.0,262725,0.0,1.0
2013-05-14,7.75,7.98,7.53,7.53,5909700,155.0,159.6,150.6,150.6,295485,0.0,1.0
2013-05-15,7.29,7.9,7.255,7.83,4760600,145.8,158.0,145.1,156.6,238030,0.0,1.0
2013-05-16,7.23,7.4562,7.2,7.39,2745000,144.6,149.124,144.0,147.8,137250,0.0,1.0
2013-05-17,7.14,7.3899,7.075,7.36,2621600,142.8,147.798,141.5,147.2,131080,0.0,1.0
2013-05-20,7.05,7.13,6.99,7.1,2301700,141.0,142.6,139.8,142.0,115085,0.0,1.0
2013-05-21,6.98,7.12,6.9,7.07,1817300,139.6,142.4,138.0,141.4,90865,0.0,1.0
2013-05-22,6.89,7.32,6.83,7.21,3723500,137.8,146.4,136.6,144.2,186175,0.0,1.0
2013-05-23,6.92,7.01,6.75,6.79,3266300,138.4,140.2,135.0,135.8,163315,0.0,1.0
2013-05-24,6.78,6.9,6.74,6.84,2836500,135.6,138.0,134.8,136.8,141825,0.0,1.0
2013-05-28,6.39,6.99,6.25,6.99,11664400,127.8,139.8,125.0,139.8,583220,0.0,1.0
2013-05-29,6.46,6.6,6.37,6.49,4302100,129.2,132.0,127.4,129.8,215105,0.0,1.0
2013-05-30,6.98,7.15,6.67,6.71,8353600,139.6,143.0,133.4,134.2,417680,0.0,1.0
2013-05-31,6.99,7.27,6.98,6.99,4227900,139.8,145.4,139.6,139.8,211395,0.0,1.0
2013-06-03,7.0,7.1037,6.83,7.01,2443500,140.0,142.074,136.6,140.2,122175,0.0,1.0
2013-06-04,6.91,7.0799,6.89,6.99,1829000,138.2,141.598,137.8,139.8,91450,0.0,1.0
2013-06-05,6.81,7.08,6.8,6.91,2205000,136.2,141.6,136.0,138.2,110250,0.0,1.0
2013-06-06,6.64,6.9,6.63,6.83,3478400,132.8,138.0,132.6,136.6,173920,0.0,1.0
2013-06-07,7.07,7.2,6.6,6.66,4995100,141.4,144.0,132.0,133.2,249755,0.0,1.0
2013-06-10,7.1,7.17,6.77,7.03,3234000,142.0,143.4,135.4,140.6,161700,0.0,1.0
2013-06-11,7.02,7.1,6.922,7.0,1730800,140.4,142.0,138.44,140.0,86540,0.0,1.0
2013-06-12,6.81,7.09,6.8,7.04,2805000,136.2,141.8,136.0,140.8,140250,0.0,1.0
2013-06-13,6.81,6.88,6.7,6.88,1779700,136.2,137.6,134.0,137.6,88985,0.0,1.0
2013-06-14,6.76,6.94,6.75,6.78,2110700,135.2,138.8,135.0,135.6,105535,0.0,1.0
2013-06-17,6.62,6.8,6.605,6.76,2437800,132.4,136.0,132.1,135.2,121890,0.0,1.0
2013-06-18,6.6,6.715,6.5,6.57,3107100,132.0,134.3,130.0,131.4,155355,0.0,1.0
2013-06-19,6.47,6.7,6.45,6.64,3652100,129.4,134.0,129.0,132.8,182605,0.0,1.0
2013-06-20,6.301,6.51,6.26,6.39,2911700,126.02,130.2,125.2,127.8,145585,0.0,1.0
2013-06-21,6.285,6.48,6.115,6.4,4873200,125.7,129.6,122.3,128.0,243660,0.0,1.0
2013-06-24,5.87,6.22,5.86,6.22,6215600,117.4,124.4,117.2,124.4,310780,0.0,1.0
2013-06-25,5.74,5.937,5.36,5.89,9138100,114.8,118.74,107.2,117.8,456905,0.0,1.0
2013-06-26,5.78,5.96,5.76,5.81,3094700,115.6,119.2,115.2,116.2,154735,0.0,1.0
2013-06-27,5.68,5.81,5.6,5.8,2510600,113.6,116.2,112.0,116.0,125530,0.0,1.0
2013-06-28,5.8,5.88,5.57,5.64,2757100,116.0,117.6,111.4,112.8,137855,0.0,1.0
2013-07-01,5.92,5.94,5.78,5.86,1791900,118.4,118.8,115.6,117.2,89595,0.0,1.0
2013-07-02,5.71,5.95,5.66,5.85,1822900,114.2,119.0,113.2,117.0,91145,0.0,1.0
2013-07-03,5.83,5.8597,5.59,5.68,1447800,116.6,117.194,111.8,113.6,72390,0.0,1.0
2013-07-05,5.96,6.0,5.78,5.84,1779500,119.2,120.0,115.6,116.8,88975,0.0,1.0
2013-07-08,6.17,6.2,5.97,5.97,2223700,123.4,124.0,119.4,119.4,111185,0.0,1.0
2013-07-09,5.58,5.79,5.55,5.69,11891500,111.6,115.8,111.0,113.8,594575,0.0,1.0
2013-07-10,5.59,5.61,5.54,5.58,3180500,111.8,112.2,110.8,111.6,159025,0.0,1.0
2013-07-11,5.35,5.62,5.28,5.58,8539700,107.0,112.4,105.6,111.6,426985,0.0,1.0
2013-07-12,5.265,5.4,5.22,5.36,4869800,105.3,108.0,104.4,107.2,243490,0.0,1.0
2013-07-15,5.6,5.6,5.3,5.31,4967200,112.0,112.0,106.0,106.2,248360,0.0,1.0
2013-07-16,5.53,5.69,5.5,5.62,3309600,110.6,113.8,110.0,112.4,165480,0.0,1.0
2013-07-17,5.56,5.61,5.5,5.57,2456900,111.2,112.2,110.0,111.4,122845,0.0,1.0
2013-07-18,5.66,5.74,5.5601,5.58,4752200,113.2,114.8,111.202,111.6,237610,0.0,1.0
2013-07-19,5.54,5.72,5.54,5.7,2780400,110.8,114.4,110.8,114.0,139020,0.0,1.0
2013-07-22,5.43,5.62,5.42,5.55,2992300,108.6,112.4,108.4,111.0,149615,0.0,1.0
2013-07-23,5.31,5.5,5.3,5.43,3536700,106.2,110.0,106.0,108.6,176835,0.0,1.0
2013-07-24,5.3,5.41,5.235,5.31,2475600,106.0,108.2,104.7,106.2,123780,0.0,1.0
2013-07-25,5.26,5.37,5.22,5.32,3076000,105.2,107.4,104.4,106.4,153800,0.0,1.0
2013-07-26,5.31,5.35,5.12,5.25,3335600,106.2,107.0,102.4,105.0,166780,0.0,1.0
2013-07-29,5.38,5.479,5.35,5.38,3119600,107.6,109.58,107.0,107.6,155980,0.0,1.0
2013-07-30,5.5,5.53,5.31,5.39,2788800,110.0,110.6,106.2,107.8,139440,0.0,1.0
2013-07-31,5.45,5.6,5.36,5.56,2580400,109.0,112.0,107.2,111.2,129020,0.0,1.0
2013-08-01,5.465,5.53,5.35,5.42,3661000,109.3,110.6,107.0,108.4,183050,0.0,1.0
2013-08-02,5.44,5.55,5.42,5.45,1604300,108.8,111.0,108.4,109.0,80215,0.0,1.0
2013-08-05,5.55,5.6,5.42,5.48,2401000,111.0,112.0,108.4,109.6,120050,0.0,1.0
2013-08-06,5.42,5.59,5.37,5.58,2336000,108.4,111.8,107.4,111.6,116800,0.0,1.0
2013-08-07,5.27,5.4599,5.13,5.42,6651200,105.4,109.198,102.6,108.4,332560,0.0,1.0
2013-08-08,5.31,5.41,5.18,5.29,3766000,106.2,108.2,103.6,105.8,188300,0.0,1.0
2013-08-09,5.39,5.59,5.19,5.2,5345000,107.8,111.8,103.8,104.0,267250,0.0,1.0
2013-08-12,5.3,5.41,5.28,5.34,2848200,106.0,108.2,105.6,106.8,142410,0.0,1.0
2013-08-13,5.62,5.7,5.39,5.53,9300300,112.4,114.0,107.8,110.6,465015,0.0,1.0
2013-08-14,5.78,5.86,5.64,5.7,5446400,115.6,117.2,112.8,114.0,272320,0.0,1.0
2013-08-15,5.82,5.83,5.72,5.78,2606400,116.4,116.6,114.4,115.6,130320,0.0,1.0
2013-08-16,6.0,6.18,5.86,5.88,6216300,120.0,123.6,117.2,117.6,310815,0.0,1.0
2013-08-19,5.93,6.15,5.881,6.03,6132100,118.6,123.0,117.62,120.6,306605,0.0,1.0
2013-08-20,5.87,6.04,5.81,6.0,2925600,117.4,120.8,116.2,120.0,146280,0.0,1.0
2013-08-21,5.85,5.95,5.81,5.87,2819900,117.0,119.0,116.2,117.4,140995,0.0,1.0
2013-08-22,5.97,5.98,5.73,5.84,1918800,119.4,119.6,114.6,116.8,95940,0.0,1.0
2013-08-23,6.06,6.215,5.98,5.98,3956500,121.2,124.3,119.6,119.6,197825,0.0,1.0
2013-08-26,6.32,6.41,6.07,6.13,5224500,126.4,128.2,121.4,122.6,261225,0.0,1.0
2013-08-27,6.29,6.39,6.23,6.25,3193000,125.8,127.8,124.6,125.0,159650,0.0,1.0
2013-08-28,6.24,6.37,6.21,6.29,2347400,124.8,127.4,124.2,125.8,117370,0.0,1.0
2013-08-29,6.38,6.495,6.24,6.24,3099500,127.6,129.9,124.8,124.8,154975,0.0,1.0
2013-08-30,6.3,6.45,6.28,6.42,2185000,126.0,129.0,125.6,128.4,109250,0.0,1.0
2013-09-03,6.31,6.42,6.3,6.39,2275300,126.2,128.4,126.0,127.8,113765,0.0,1.0
2013-09-04,6.67,6.71,6.41,6.45,5919600,133.4,134.2,128.2,129.0,295980,0.0,1.0
2013-09-05,7.2,7.239,6.7,6.74,10005700,144.0,144.78,134.0,134.8,500285,0.0,1.0
2013-09-06,7.19,7.4,7.0,7.32,7382000,143.8,148.0,140.0,146.4,369100,0.0,1.0
2013-09-09,7.24,7.33,7.11,7.3,3920900,144.8,146.6,142.2,146.0,196045,0.0,1.0
2013-09-10,7.19,7.3,7.01,7.3,4359500,143.8,146.0,140.2,146.0,217975,0.0,1.0
2013-09-11,7.17,7.21,7.05,7.21,3580200,143.4,144.2,141.0,144.2,179010,0.0,1.0
2013-09-12,6.6,7.25,6.31,7.15,20882900,132.0,145.0,126.2,143.0,1044145,0.0,1.0
2013-09-13,6.6,6.71,6.49,6.57,3237300,132.0,134.2,129.8,131.4,161865,0.0,1.0
2013-09-16,6.58,6.77,6.5,6.68,2870700,131.6,135.4,130.0,133.6,143535,0.0,1.0
2013-09-17,6.44,6.6176,6.38,6.51,5328900,128.8,132.352,127.6,130.2,266445,0.0,1.0
2013-09-18,6.635,6.64,6.31,6.32,3502900,132.7,132.8,126.2,126.4,175145,0.0,1.0
2013-09-19,6.61,6.7,6.52,6.64,2760200,132.2,134.0,130.4,132.8,138010,0.0,1.0
2013-09-20,6.415,6.66,6.36,6.59,4564100,128.3,133.2,127.2,131.8,228205,0.0,1.0
2013-09-23,6.345,6.38,6.05,6.37,5912200,126.9,127.6,121.0,127.4,295610,0.0,1.0
2013-09-24,6.4,6.4,6.19,6.35,3346100,128.0,128.0,123.8,127.0,167305,0.0,1.0
2013-09-25,6.425,6.5,6.27,6.48,3644600,128.5,130.0,125.4,129.6,182230,0.0,1.0
2013-09-26,6.58,6.62,6.35,6.43,2543900,131.6,132.4,127.0,128.6,127195,0.0,1.0
2013-09-27,6.55,7.0,6.54,6.58,6393200,131.0,140.0,130.8,131.6,319660,0.0,1.0
2013-09-30,6.32,6.5,6.27,6.44,3732600,126.4,130.0,125.4,128.8,186630,0.0,1.0
2013-10-01,6.51,6.52,6.3,6.36,2952700,130.2,130.4,126.0,127.2,147635,0.0,1.0
2013-10-02,6.65,6.88,6.48,6.5,5151500,133.0,137.6,129.6,130.0,257575,0.0,1.0
2013-10-03,6.891,6.95,6.7,6.77,7071100,137.82,139.0,134.0,135.4,353555,0.0,1.0
2013-10-04,7.18,7.23,6.9,6.9,7646300,143.6,144.6,138.0,138.0,382315,0.0,1.0
2013-10-07,7.27,7.38,7.15,7.2,8299000,145.4,147.6,143.0,144.0,414950,0.0,1.0
2013-10-08,6.69,7.39,6.61,7.35,9014700,133.8,147.8,132.2,147.0,450735,0.0,1.0
2013-10-09,6.3,6.83,6.17,6.82,10877100,126.0,136.6,123.4,136.4,543855,0.0,1.0
2013-10-10,6.37,6.54,6.305,6.4,7803300,127.4,130.8,126.1,128.0,390165,0.0,1.0
2013-10-11,5.09,7.15,5.01,6.3,37905100,101.8,143.0,100.2,126.0,1895255,0.0,1.0
2013-10-14,5.01,5.25,4.5,5.05,16894000,100.2,105.0,90.0,101.0,844700,0.0,1.0
2013-10-15,5.17,5.54,5.03,5.03,13633900,103.4,110.8,100.6,100.6,681695,0.0,1.0
2013-10-16,5.17,5.17,5.17,5.17,0,103.4,103.4,103.4,103.4,0,0.0,1.0
2013-10-17,2.01,2.13,1.85,2.07,105694200,40.2,42.6,37.0,41.4,5284710,0.0,1.0
2013-10-18,2.03,2.06,1.94,1.99,24925300,40.6,41.2,38.8,39.8,1246265,0.0,1.0
2013-10-21,2.3,2.45,2.01,2.05,25334700,46.0,49.0,40.2,41.0,1266735,0.0,1.0
2013-10-22,2.28,2.33,2.19,2.3,8810100,45.6,46.6,43.8,46.0,440505,0.0,1.0
2013-10-23,2.189,2.31,2.065,2.2,12127100,43.78,46.2,41.3,44.0,606355,0.0,1.0
2013-10-24,2.16,2.24,2.15,2.15,5620000,43.2,44.8,43.0,43.0,281000,0.0,1.0
2013-10-25,2.18,2.18,2.06,2.13,6313000,43.6,43.6,41.2,42.6,315650,0.0,1.0
2013-10-28,2.155,2.23,2.1,2.21,4573500,43.1,44.6,42.0,44.2,228675,0.0,1.0
2013-10-29,2.095,2.16,2.08,2.14,5028600,41.9,43.2,41.6,42.8,251430,0.0,1.0
2013-10-30,1.81,1.97,1.78,1.88,17161100,36.2,39.4,35.6,37.6,858055,0.0,1.0
2013-10-31,1.65,1.82,1.6,1.81,14812300,33.0,36.4,32.0,36.2,740615,0.0,1.0
2013-11-01,1.641,1.69,1.59,1.65,6537500,32.82,33.8,31.8,33.0,326875,0.0,1.0
2013-11-04,1.61,1.74,1.6,1.6,4133000,32.2,34.8,32.0,32.0,206650,0.0,1.0
2013-11-05,1.45,1.66,1.44,1.62,11893500,29.0,33.2,28.8,32.4,594675,0.0,1.0
2013-11-06,1.4,1.49,1.39,1.43,6291000,28.0,29.8,27.8,28.6,314550,0.0,1.0
2013-11-07,1.41,1.44,1.36,1.36,4857400,28.2,28.8,27.2,27.2,242870,0.0,1.0
2013-11-08,1.57,1.65,1.531,1.61,8381800,31.4,33.0,30.62,32.2,419090,0.0,1.0
2013-11-11,1.55,1.63,1.51,1.6,2975000,31.0,32.6,30.2,32.0,148750,0.0,1.0
2013-11-12,1.54,1.59,1.5,1.59,2305800,30.8,31.8,30.0,31.8,115290,0.0,1.0
2013-11-13,1.54,1.58,1.46,1.55,3521300,30.8,31.6,29.2,31.0,176065,0.0,1.0
2013-11-14,1.525,1.57,1.48,1.57,2809600,30.5,31.4,29.6,31.4,140480,0.0,1.0
2013-11-15,1.55,1.63,1.55,1.58,3518500,31.0,32.6,31.0,31.6,175925,0.0,1.0
2013-11-18,1.53,1.605,1.51,1.6,3099800,30.6,32.1,30.2,32.0,154990,0.0,1.0
2013-11-19,1.91,1.95,1.6,1.69,16037300,38.2,39.0,32.0,33.8,801865,0.0,1.0
2013-11-20,1.89,2.04,1.7601,1.89,11160000,37.8,40.8,35.202,37.8,558000,0.0,1.0
2013-11-21,1.989,2.04,1.89,1.92,5305700,39.78,40.8,37.8,38.4,265285,0.0,1.0
2013-11-22,1.76,1.89,1.72,1.79,7116200,35.2,37.8,34.4,35.8,355810,0.0,1.0
2013-11-25,1.88,1.96,1.75,1.78,4383600,37.6,39.2,35.0,35.6,219180,0.0,1.0
2013-11-26,1.92,1.95,1.87,1.89,2783800,38.4,39.0,37.4,37.8,139190,0.0,1.0
2013-11-27,1.8,1.93,1.75,1.93,4115000,36.0,38.6,35.0,38.6,205750,0.0,1.0
2013-11-29,1.82,1.86,1.76,1.8,1748300,36.4,37.2,35.2,36.0,87415,0.0,1.0
2013-12-02,1.84,1.97,1.81,1.89,4900800,36.8,39.4,36.2,37.8,245040,0.0,1.0
2013-12-03,1.95,1.985,1.83,1.87,8109300,39.0,39.7,36.6,37.4,405465,0.0,1.0
2013-12-04,1.94,2.07,1.92,1.97,6460400,38.8,41.4,38.4,39.4,323020,0.0,1.0
2013-12-05,1.81,1.96,1.8,1.94,4158200,36.2,39.2,36.0,38.8,207910,0.0,1.0
2013-12-06,1.77,1.83,1.72,1.81,4440300,35.4,36.6,34.4,36.2,222015,0.0,1.0
2013-12-09,1.73,1.81,1.71,1.8,2173600,34.6,36.2,34.2,36.0,108680,0.0,1.0
2013-12-10,1.77,1.84,1.71,1.75,3036700,35.4,36.8,34.2,35.0,151835,0.0,1.0
2013-12-11,1.7,1.77,1.7,1.77,3451200,34.0,35.4,34.0,35.4,172560,0.0,1.0
2013-12-12,1.67,1.75,1.59,1.75,4041000,33.4,35.0,31.8,35.0,202050,0.0,1.0
2013-12-13,1.73,1.79,1.63,1.69,2500500,34.6,35.8,32.6,33.8,125025,0.0,1.0
2013-12-16,1.645,1.75,1.64,1.72,3166500,32.9,35.0,32.8,34.4,158325,0.0,1.0
2013-12-17,1.61,1.68,1.6,1.65,3174600,32.2,33.6,32.0,33.0,158730,0.0,1.0
2013-12-18,1.6,1.64,1.6,1.61,2622200,32.0,32.8,32.0,32.2,131110,0.0,1.0
2013-12-19,1.59,1.68,1.59,1.63,4763200,31.8,33.6,31.8,32.6,238160,0.0,1.0
2013-12-20,1.995,2.19,1.84,1.945,26845600,39.9,43.8,36.8,38.9,1342280,0.0,1.0
2013-12-23,1.92,2.14,1.9,2.1,9840600,38.4,42.8,38.0,42.0,492030,0.0,1.0
2013-12-24,1.9,1.95,1.87,1.92,3138000,38.0,39.0,37.4,38.4,156900,0.0,1.0
2013-12-26,1.87,1.92,1.84,1.89,4268200,37.4,38.4,36.8,37.8,213410,0.0,1.0
2013-12-27,1.82,1.9,1.8,1.88,3430000,36.4,38.0,36.0,37.6,171500,0.0,1.0
2013-12-30,1.94,1.97,1.82,1.83,6424700,38.8,39.4,36.4,36.6,321235,0.0,1.0
2013-12-31,1.97,2.03,1.9,1.93,6530000,39.4,40.6,38.0,38.6,326500,0.0,1.0
2014-01-02,1.96,1.9899,1.88,1.98,3700600,39.2,39.798,37.6,39.6,185030,0.0,1.0
2014-01-03,1.99,2.04,1.95,1.99,4443800,39.8,40.8,39.0,39.8,222190,0.0,1.0
2014-01-06,2.02,2.12,2.02,2.04,4485100,40.4,42.4,40.4,40.8,224255,0.0,1.0
2014-01-07,2.0,2.08,2.0,2.05,2955700,40.0,41.6,40.0,41.0,147785,0.0,1.0
2014-01-08,2.04,2.09,2.0,2.01,3605600,40.8,41.8,40.0,40.2,180280,0.0,1.0
2014-01-09,2.14,2.48,2.1,2.18,25157900,42.8,49.6,42.0,43.6,1257895,0.0,1.0
2014-01-10,2.23,2.28,2.11,2.17,7030400,44.6,45.6,42.2,43.4,351520,0.0,1.0
2014-01-13,2.16,2.37,2.11,2.25,10043500,43.2,47.4,42.2,45.0,502175,0.0,1.0
2014-01-14,2.07,2.28,2.05,2.21,6952900,41.4,45.6,41.0,44.2,347645,0.0,1.0
2014-01-15,2.4,2.75,2.15,2.19,30422200,48.0,55.0,43.0,43.8,1521110,0.0,1.0
2014-01-16,2.26,2.35,2.16,2.21,10543700,45.2,47.0,43.2,44.2,527185,0.0,1.0
2014-01-17,2.27,2.3,2.22,2.29,3303400,45.4,46.0,44.4,45.8,165170,0.0,1.0
2014-01-21,1.73,1.78,1.67,1.77,20416000,34.6,35.6,33.4,35.4,1020800,0.0,1.0
2014-01-22,1.69,1.72,1.66,1.71,5139200,33.8,34.4,33.2,34.2,256960,0.0,1.0
2014-01-23,1.64,1.71,1.62,1.7,6029900,32.8,34.2,32.4,34.0,301495,0.0,1.0
2014-01-24,1.71,1.76,1.6,1.63,7372100,34.2,35.2,32.0,32.6,368605,0.0,1.0
2014-01-27,1.7,1.76,1.69,1.75,3749500,34.0,35.2,33.8,35.0,187475,0.0,1.0
2014-01-28,1.76,1.84,1.69,1.7,4775700,35.2,36.8,33.8,34.0,238785,0.0,1.0
2014-01-29,1.72,1.78,1.71,1.78,1786500,34.4,35.6,34.2,35.6,89325,0.0,1.0
2014-01-30,1.8,1.86,1.71,1.72,3600600,36.0,37.2,34.2,34.4,180030,0.0,1.0
2014-01-31,1.83,1.83,1.75,1.81,2617500,36.6,36.6,35.0,36.2,130875,0.0,1.0
2014-02-03,1.81,1.85,1.77,1.84,3451900,36.2,37.0,35.4,36.8,172595,0.0,1.0
2014-02-04,1.93,1.97,1.82,1.84,4952900,38.6,39.4,36.4,36.8,247645,0.0,1.0
2014-02-05,1.83,1.93,1.81,1.92,2966700,36.6,38.6,36.2,38.4,148335,0.0,1.0
2014-02-06,1.73,1.83,1.72,1.82,3034000,34.6,36.6,34.4,36.4,151700,0.0,1.0
2014-02-07,1.75,1.83,1.73,1.74,3087000,35.0,36.6,34.6,34.8,154350,0.0,1.0
2014-02-10,1.76,1.79,1.72,1.78,2294600,35.2,35.8,34.4,35.6,114730,0.0,1.0
2014-02-11,1.78,1.8,1.74,1.78,2411200,35.6,36.0,34.8,35.6,120560,0.0,1.0
2014-02-12,1.76,1.7901,1.74,1.78,1903000,35.2,35.802,34.8,35.6,95150,0.0,1.0
2014-02-13,1.755,1.77,1.72,1.74,2324600,35.1,35.4,34.4,34.8,116230,0.0,1.0
2014-02-14,1.75,1.77,1.73,1.73,2600800,35.0,35.4,34.6,34.6,130040,0.0,1.0
2014-02-18,1.83,1.84,1.74,1.74,3564400,36.6,36.8,34.8,34.8,178220,0.0,1.0
2014-02-19,1.88,1.94,1.81,1.83,4689900,37.6,38.8,36.2,36.6,234495,0.0,1.0
2014-02-20,1.94,1.95,1.84,1.86,4377100,38.8,39.0,36.8,37.2,218855,0.0,1.0
2014-02-21,1.86,1.97,1.82,1.92,8166300,37.2,39.4,36.4,38.4,408315,0.0,1.0
2014-02-24,1.89,1.96,1.88,1.89,6691600,37.8,39.2,37.6,37.8,334580,0.0,1.0
2014-02-25,1.84,1.9,1.81,1.87,3484400,36.8,38.0,36.2,37.4,174220,0.0,1.0
2014-02-26,1.79,1.85,1.76,1.84,4422000,35.8,37.0,35.2,36.8,221100,0.0,1.0
2014-02-27,1.78,1.84,1.7301,1.76,4620500,35.6,36.8,34.602,35.2,231025,0.0,1.0
2014-02-28,1.74,1.76,1.73,1.75,3837200,34.8,35.2,34.6,35.0,191860,0.0,1.0
2014-03-03,1.73,1.78,1.68,1.78,2914800,34.6,35.6,33.6,35.6,145740,0.0,1.0
2014-03-04,1.74,1.75,1.71,1.73,2383900,34.8,35.0,34.2,34.6,119195,0.0,1.0
2014-03-05,1.8,1.8,1.72,1.76,3465900,36.0,36.0,34.4,35.2,173295,0.0,1.0
2014-03-06,1.83,1.92,1.79,1.79,4207400,36.6,38.4,35.8,35.8,210370,0.0,1.0
2014-03-07,1.85,1.9,1.82,1.82,3059700,37.0,38.0,36.4,36.4,152985,0.0,1.0
2014-03-10,1.82,1.89,1.81,1.82,2179800,36.4,37.8,36.2,36.4,108990,0.0,1.0
2014-03-11,1.87,1.89,1.78,1.79,2360800,37.4,37.8,35.6,35.8,118040,0.0,1.0
2014-03-12,1.88,1.91,1.81,1.84,3077400,37.6,38.2,36.2,36.8,153870,0.0,1.0
2014-03-13,1.84,1.99,1.82,1.89,5614200,36.8,39.8,36.4,37.8,280710,0.0,1.0
2014-03-14,1.8,1.87,1.78,1.87,1554700,36.0,37.4,35.6,37.4,77735,0.0,1.0
2014-03-17,1.77,1.84,1.75,1.81,2400100,35.4,36.8,35.0,36.2,120005,0.0,1.0
2014-03-18,1.75,1.78,1.74,1.77,2484400,35.0,35.6,34.8,35.4,124220,0.0,1.0
2014-03-19,1.8,1.83,1.75,1.8,2785200,36.0,36.6,35.0,36.0,139260,0.0,1.0
2014-03-20,1.77,1.79,1.76,1.77,1378600,35.4,35.8,35.2,35.4,68930,0.0,1.0
2014-03-21,1.75,1.79,1.74,1.79,1617800,35.0,35.8,34.8,35.8,80890,0.0,1.0
2014-03-24,1.76,1.79,1.74,1.77,1814600,35.2,35.8,34.8,35.4,90730,0.0,1.0
2014-03-25,1.8,1.81,1.74,1.78,3015300,36.0,36.2,34.8,35.6,150765,0.0,1.0
2014-03-26,1.75,1.82,1.74,1.79,1773500,35.0,36.4,34.8,35.8,88675,0.0,1.0
2014-03-27,1.85,1.85,1.71,1.74,2758100,37.0,37.0,34.2,34.8,137905,0.0,1.0
2014-03-28,1.86,1.91,1.815,1.82,3634600,37.2,38.2,36.3,36.4,181730,0.0,1.0
2014-03-31,1.81,1.9,1.78,1.87,1531500,36.2,38.0,35.6,37.4,76575,0.0,1.0
2014-04-01,1.92,1.96,1.86,1.9,4429800,38.4,39.2,37.2,38.0,221490,0.0,1.0
2014-04-02,1.88,1.98,1.85,1.94,2141800,37.6,39.6,37.0,38.8,107090,0.0,1.0
2014-04-03,1.84,1.9,1.81,1.88,1944300,36.8,38.0,36.2,37.6,97215,0.0,1.0
2014-04-04,1.77,1.86,1.75,1.85,2667600,35.4,37.2,35.0,37.0,133380,0.0,1.0
2014-04-07,1.81,1.82,1.76,1.8,1578300,36.2,36.4,35.2,36.0,78915,0.0,1.0
2014-04-08,1.76,1.82,1.73,1.75,2712300,35.2,36.4,34.6,35.0,135615,0.0,1.0
2014-04-09,1.76,1.79,1.73,1.75,2128900,35.2,35.8,34.6,35.0,106445,0.0,1.0
2014-04-10,1.75,1.81,1.73,1.77,1592700,35.0,36.2,34.6,35.4,79635,0.0,1.0
2014-04-11,1.69,1.77,1.68,1.73,1848000,33.8,35.4,33.6,34.6,92400,0.0,1.0
2014-04-14,1.61,1.72,1.56,1.7,2765600,32.2,34.4,31.2,34.0,138280,0.0,1.0
2014-04-15,1.53,1.62,1.515,1.61,414538,30.6,32.4,30.3,32.2,20726.9,0.0,1.0
2014-04-16,1.6,1.61,1.53,1.53,129747,32.0,32.2,30.6,30.6,6487.35,0.0,1.0
2014-04-17,1.58,1.6501,1.55,1.6,937300,31.6,33.002,31.0,32.0,46865,0.0,1.0
2014-04-21,1.58,1.63,1.56,1.59,839300,31.6,32.6,31.2,31.8,41965,0.0,1.0
2014-04-22,1.63,1.67,1.58,1.59,1956600,32.6,33.4,31.6,31.8,97830,0.0,1.0
2014-04-23,1.62,1.65,1.6,1.63,966700,32.4,33.0,32.0,32.6,48335,0.0,1.0
2014-04-24,1.65,1.655,1.595,1.63,1140000,33.0,33.1,31.9,32.6,57000,0.0,1.0
2014-04-25,1.585,1.65,1.58,1.65,806900,31.7,33.0,31.6,33.0,40345,0.0,1.0
2014-04-28,1.63,1.66,1.58,1.6,1341200,32.6,33.2,31.6,32.0,67060,0.0,1.0
2014-04-29,1.67,1.71,1.62,1.62,2209500,33.4,34.2,32.4,32.4,110475,0.0,1.0
2014-04-30,1.62,1.675,1.6,1.66,740400,32.4,33.5,32.0,33.2,37020,0.0,1.0
2014-05-01,1.68,1.71,1.6,1.63,1263600,33.6,34.2,32.0,32.6,63180,0.0,1.0
2014-05-02,1.71,1.74,1.65,1.74,1119800,34.2,34.8,33.0,34.8,55990,0.0,1.0
2014-05-05,1.645,1.73,1.64,1.69,1221200,32.9,34.6,32.8,33.8,61060,0.0,1.0
2014-05-06,1.65,1.68,1.62,1.63,873700,33.0,33.6,32.4,32.6,43685,0.0,1.0
2014-05-07,1.58,1.66,1.56,1.63,1834400,31.6,33.2,31.2,32.6,91720,0.0,1.0
2014-05-08,1.56,1.61,1.53,1.6,1736600,31.2,32.2,30.6,32.0,86830,0.0,1.0
2014-05-09,1.51,1.61,1.45,1.6,2373800,30.2,32.2,29.0,32.0,118690,0.0,1.0
2014-05-12,1.49,1.5,1.44,1.48,1882600,29.8,30.0,28.8,29.6,94130,0.0,1.0
2014-05-13,1.5,1.55,1.45,1.45,1862400,30.0,31.0,29.0,29.0,93120,0.0,1.0
2014-05-14,1.52,1.57,1.48,1.5,907600,30.4,31.4,29.6,30.0,45380,0.0,1.0
2014-05-15,1.37,1.45,1.36,1.45,7389000,27.4,29.0,27.2,29.0,369450,0.0,1.0
2014-05-16,1.365,1.41,1.36,1.4,1043000,27.3,28.2,27.2,28.0,52150,0.0,1.0
2014-05-19,1.3,1.3647,1.29,1.36,4065400,26.0,27.294,25.8,27.2,203270,0.0,1.0
2014-05-20,1.3,1.35,1.29,1.33,1484500,26.0,27.0,25.8,26.6,74225,0.0,1.0
2014-05-21,1.28,1.31,1.28,1.3,803400,25.6,26.2,25.6,26.0,40170,0.0,1.0
2014-05-22,1.32,1.33,1.28,1.28,883600,26.4,26.6,25.6,25.6,44180,0.0,1.0
2014-05-23,1.35,1.35,1.29,1.29,864600,27.0,27.0,25.8,25.8,43230,0.0,1.0
2014-05-27,1.4,1.41,1.33,1.33,1656000,28.0,28.2,26.6,26.6,82800,0.0,1.0
2014-05-28,1.46,1.53,1.3812,1.39,2326700,29.2,30.6,27.624,27.8,116335,0.0,1.0
2014-05-29,1.43,1.48,1.39,1.45,1204700,28.6,29.6,27.8,29.0,60235,0.0,1.0
2014-05-30,1.41,1.47,1.4,1.41,644000,28.2,29.4,28.0,28.2,32200,0.0,1.0
2014-06-02,1.36,1.42,1.34,1.42,744300,27.2,28.4,26.8,28.4,37215,0.0,1.0
2014-06-03,1.37,1.41,1.32,1.33,1031900,27.4,28.2,26.4,26.6,51595,0.0,1.0
2014-06-04,1.43,1.43,1.35,1.36,865700,28.6,28.6,27.0,27.2,43285,0.0,1.0
2014-06-05,1.44,1.45,1.4,1.44,598100,28.8,29.0,28.0,28.8,29905,0.0,1.0
2014-06-06,1.46,1.47,1.42,1.42,683100,29.2,29.4,28.4,28.4,34155,0.0,1.0
2014-06-09,1.5,1.51,1.44,1.44,1692300,30.0,30.2,28.8,28.8,84615,0.0,1.0
2014-06-10,1.5,1.52,1.49,1.49,846700,30.0,30.4,29.8,29.8,42335,0.0,1.0
2014-06-11,1.54,1.56,1.5,1.53,1002500,30.8,31.2,30.0,30.6,50125,0.0,1.0
2014-06-12,1.53,1.65,1.51,1.51,3175300,30.6,33.0,30.2,30.2,158765,0.0,1.0
2014-06-13,1.53,1.53,1.53,1.53,969900,30.6,30.6,30.6,30.6,48495,0.0,1.0
2014-06-16,1.54,1.56,1.53,1.53,264153,30.8,31.2,30.6,30.6,13207.65,0.0,1.0
2014-06-17,1.52,1.55,1.51,1.55,122947,30.4,31.0,30.2,31.0,6147.35,0.0,1.0
2014-06-18,1.55,1.565,1.5,1.51,143429,31.0,31.3,30.0,30.2,7171.45,0.0,1.0
2014-06-19,1.6,1.68,1.58,1.66,3582600,32.0,33.6,31.6,33.2,179130,0.0,1.0
2014-06-20,1.6,1.7,1.56,1.6,3351400,32.0,34.0,31.2,32.0,167570,0.0,1.0
2014-06-23,1.56,1.62,1.56,1.61,1624200,31.2,32.4,31.2,32.2,81210,0.0,1.0
2014-06-24,1.615,1.64,1.55,1.58,2437600,32.3,32.8,31.0,31.6,121880,0.0,1.0
2014-06-25,1.69,1.7,1.6122,1.63,1781300,33.8,34.0,32.244,32.6,89065,0.0,1.0
2014-06-26,1.67,1.76,1.65,1.75,2565800,33.4,35.2,33.0,35.0,128290,0.0,1.0
2014-06-27,1.69,1.72,1.67,1.67,1010600,33.8,34.4,33.4,33.4,50530,0.0,1.0
2014-06-30,1.76,1.76,1.69,1.7,2890086,35.2,35.2,33.8,34.0,144504.3,0.0,1.0
2014-07-01,1.7,1.78,1.66,1.77,4052084,34.0,35.6,33.2,35.4,202604.2,0.0,1.0
2014-07-02,1.73,1.75,1.67,1.7,2634600,34.6,35.0,33.4,34.0,131730,0.0,1.0
2014-07-03,1.7,1.73,1.69,1.72,564100,34.0,34.6,33.8,34.4,28205,0.0,1.0
2014-07-07,1.66,1.739,1.66,1.72,1052400,33.2,34.78,33.2,34.4,52620,0.0,1.0
2014-07-08,1.6,1.67,1.59,1.67,1670400,32.0,33.4,31.8,33.4,83520,0.0,1.0
2014-07-09,1.62,1.65,1.59,1.6,651100,32.4,33.0,31.8,32.0,32555,0.0,1.0
2014-07-10,1.61,1.62,1.57,1.6,679200,32.2,32.4,31.4,32.0,33960,0.0,1.0
2014-07-11,1.59,1.61,1.56,1.6,2122700,31.8,32.2,31.2,32.0,106135,0.0,1.0
2014-07-14,1.6,1.62,1.57,1.59,1122100,32.0,32.4,31.4,31.8,56105,0.0,1.0
2014-07-15,1.55,1.61,1.53,1.6,1262100,31.0,32.2,30.6,32.0,63105,0.0,1.0
2014-07-16,1.51,1.58,1.48,1.57,1978200,30.2,31.6,29.6,31.4,98910,0.0,1.0
2014-07-17,1.49,1.54,1.48,1.51,1107400,29.8,30.8,29.6,30.2,55370,0.0,1.0
2014-07-18,1.51,1.55,1.48,1.5,956700,30.2,31.0,29.6,30.0,47835,0.0,1.0
2014-07-21,1.52,1.52,1.47,1.5,674200,30.4,30.4,29.4,30.0,33710,0.0,1.0
2014-07-22,1.58,1.62,1.53,1.53,1704500,31.6,32.4,30.6,30.6,85225,0.0,1.0
2014-07-23,1.58,1.62,1.55,1.58,1314700,31.6,32.4,31.0,31.6,65735,0.0,1.0
2014-07-24,1.57,1.6,1.55,1.6,996100,31.4,32.0,31.0,32.0,49805,0.0,1.0
2014-07-25,1.5,1.578,1.49,1.55,2360200,30.0,31.56,29.8,31.0,118010,0.0,1.0
2014-07-28,1.54,1.55,1.51,1.51,994600,30.8,31.0,30.2,30.2,49730,0.0,1.0
2014-07-29,1.57,1.58,1.52,1.53,916600,31.4,31.6,30.4,30.6,45830,0.0,1.0
2014-07-30,1.59,1.61,1.57,1.59,910500,31.8,32.2,31.4,31.8,45525,0.0,1.0
2014-07-31,1.8,1.82,1.66,1.73,14863800,36.0,36.4,33.2,34.6,743190,0.0,1.0
2014-08-01,1.65,1.79,1.62,1.77,3453800,33.0,35.8,32.4,35.4,172690,0.0,1.0
2014-08-04,1.72,1.75,1.6599,1.67,1794900,34.4,35.0,33.198,33.4,89745,0.0,1.0
2014-08-05,1.66,1.74,1.65,1.74,1160500,33.2,34.8,33.0,34.8,58025,0.0,1.0
2014-08-06,1.67,1.695,1.63,1.66,1922200,33.4,33.9,32.6,33.2,96110,0.0,1.0
2014-08-07,1.66,1.75,1.63,1.7,2286900,33.2,35.0,32.6,34.0,114345,0.0,1.0
2014-08-08,1.66,1.72,1.55,1.68,2575100,33.2,34.4,31.0,33.6,128755,0.0,1.0
2014-08-11,1.67,1.72,1.65,1.67,2677000,33.4,34.4,33.0,33.4,133850,0.0,1.0
2014-08-12,1.64,1.7,1.62,1.68,2098300,32.8,34.0,32.4,33.6,104915,0.0,1.0
2014-08-13,1.65,1.67,1.62,1.64,1244700,33.0,33.4,32.4,32.8,62235,0.0,1.0
2014-08-14,1.84,1.85,1.64,1.65,6757000,36.8,37.0,32.8,33.0,337850,0.0,1.0
2014-08-15,1.82,1.87,1.77,1.83,3046900,36.4,37.4,35.4,36.6,152345,0.0,1.0
2014-08-18,1.86,1.88,1.79,1.79,3543500,37.2,37.6,35.8,35.8,177175,0.0,1.0
2014-08-19,1.85,1.87,1.815,1.87,1828000,37.0,37.4,36.3,37.4,91400,0.0,1.0
2014-08-20,1.82,1.88,1.81,1.87,2272900,36.4,37.6,36.2,37.4,113645,0.0,1.0
2014-08-21,1.79,1.85,1.79,1.82,1340900,35.8,37.0,35.8,36.4,67045,0.0,1.0
2014-08-22,1.83,1.84,1.74,1.8,1452100,36.6,36.8,34.8,36.0,72605,0.0,1.0
2014-08-25,1.84,1.86,1.81,1.85,1695600,36.8,37.2,36.2,37.0,84780,0.0,1.0
2014-08-26,1.9,1.92,1.82,1.82,5091600,38.0,38.4,36.4,36.4,254580,0.0,1.0
2014-08-27,1.925,1.95,1.88,1.91,3271600,38.5,39.0,37.6,38.2,163580,0.0,1.0
2014-08-28,1.92,1.95,1.89,1.92,2026200,38.4,39.0,37.8,38.4,101310,0.0,1.0
2014-08-29,1.93,1.9499,1.9,1.92,1887900,38.6,38.998,38.0,38.4,94395,0.0,1.0
2014-09-02,1.925,1.95,1.91,1.95,2064500,38.5,39.0,38.2,39.0,103225,0.0,1.0
2014-09-03,1.87,1.95,1.84,1.95,2018300,37.4,39.0,36.8,39.0,100915,0.0,1.0
2014-09-04,1.91,1.94,1.85,1.86,2719000,38.2,38.8,37.0,37.2,135950,0.0,1.0
2014-09-05,1.94,1.94,1.86,1.92,1461500,38.8,38.8,37.2,38.4,73075,0.0,1.0
2014-09-08,2.05,2.08,1.91,1.94,4301500,41.0,41.6,38.2,38.8,215075,0.0,1.0
2014-09-09,1.98,2.06,1.96,2.04,3531400,39.6,41.2,39.2,40.8,176570,0.0,1.0
2014-09-10,2.0,2.09,1.96,1.99,6250400,40.0,41.8,39.2,39.8,312520,0.0,1.0
2014-09-11,1.81,2.03,1.75,2.03,5086400,36.2,40.6,35.0,40.6,254320,0.0,1.0
2014-09-12,1.49,1.5,1.36,1.46,14564400,29.8,30.0,27.2,29.2,728220,0.0,1.0
2014-09-15,1.42,1.46,1.4,1.46,3651800,28.4,29.2,28.0,29.2,182590,0.0,1.0
2014-09-16,1.35,1.42,1.33,1.4,4842600,27.0,28.4,26.6,28.0,242130,0.0,1.0
2014-09-17,1.37,1.38,1.33,1.33,1827800,27.4,27.6,26.6,26.6,91390,0.0,1.0
2014-09-18,1.35,1.38,1.33,1.38,2010600,27.0,27.6,26.6,27.6,100530,0.0,1.0
2014-09-19,1.3,1.36,1.27,1.35,3197400,26.0,27.2,25.4,27.0,159870,0.0,1.0
2014-09-22,1.25,1.295,1.2,1.29,3509800,25.0,25.9,24.0,25.8,175490,0.0,1.0
2014-09-23,1.165,1.28,1.15,1.25,4229000,23.3,25.6,23.0,25.0,211450,0.0,1.0
2014-09-24,1.17,1.25,1.1,1.15,5191410,23.4,25.0,22.0,23.0,259570.5,0.0,1.0
2014-09-25,1.12,1.17,1.11,1.17,2294978,22.4,23.4,22.2,23.4,114748.9,0.0,1.0
2014-09-26,1.11,1.14,1.07,1.11,2433681,22.2,22.8,21.4,22.2,121684.05,0.0,1.0
2014-09-29,1.13,1.15,1.07,1.09,1436811,22.6,23.0,21.4,21.8,71840.55,0.0,1.0
2014-09-30,1.09,1.15,1.09,1.13,1991475,21.8,23.0,21.8,22.6,99573.75,0.0,1.0
2014-10-01,1.03,1.1,1.02,1.08,3251176,20.6,22.0,20.4,21.6,162558.8,0.0,1.0
2014-10-02,1.03,1.05,0.98,1.04,3835596,20.6,21.0,19.6,20.8,191779.8,0.0,1.0
2014-10-03,1.06,1.07,1.02,1.03,1630314,21.2,21.4,20.4,20.6,81515.7,0.0,1.0
2014-10-06,1.04,1.07,1.04,1.06,1245606,20.8,21.4,20.8,21.2,62280.3,0.0,1.0
2014-10-07,1.02,1.05,1.005,1.04,1083615,20.4,21.0,20.1,20.8,54180.75,0.0,1.0
2014-10-08,0.9979,1.04,0.94,1.01,3442074,19.958,20.8,18.8,20.2,172103.7,0.0,1.0
2014-10-09,0.98,1.01,0.955,0.98,1272788,19.6,20.2,19.1,19.6,63639.4,0.0,1.0
2014-10-10,0.9998,1.01,0.9711,0.98,1520321,19.996,20.2,19.422,19.6,76016.05,0.0,1.0
2014-10-13,0.9857,1.0,0.96,1.0,640398,19.714,20.0,19.2,20.0,32019.9,0.0,1.0
2014-10-14,1.01,1.01,0.97,0.99,708534,20.2,20.2,19.4,19.8,35426.7,0.0,1.0
2014-10-15,0.99,1.01,0.97,0.98,801696,19.8,20.2,19.4,19.6,40084.8,0.0,1.0
2014-10-16,1.05,1.05,0.9726,0.99,1563543,21.0,21.0,19.452,19.8,78177.15,0.0,1.0
2014-10-17,1.05,1.08,1.04,1.05,877012,21.0,21.6,20.8,21.0,43850.6,0.0,1.0
2014-10-20,1.05,1.07,1.01,1.05,807837,21.0,21.4,20.2,21.0,40391.85,0.0,1.0
2014-10-21,1.05,1.07,1.0,1.07,828546,21.0,21.4,20.0,21.4,41427.3,0.0,1.0
2014-10-22,1.055,1.1,1.01,1.03,1463255,21.1,22.0,20.2,20.6,73162.75,0.0,1.0
2014-10-23,1.05,1.07,1.04,1.07,1009559,21.0,21.4,20.8,21.4,50477.95,0.0,1.0
2014-10-24,0.94,1.05,0.9398,1.02,5214121,18.8,21.0,18.796,20.4,260706.05,0.0,1.0
2014-10-27,0.9096,0.961,0.893,0.94,3899108,18.192,19.22,17.86,18.8,194955.4,0.0,1.0
2014-10-28,0.919,0.948,0.9,0.9,1057488,18.38,18.96,18.0,18.0,52874.4,0.0,1.0
2014-10-29,0.904,0.919,0.885,0.91,1235084,18.08,18.38,17.7,18.2,61754.2,0.0,1.0
2014-10-30,0.904,0.9069,0.885,0.9,684721,18.08,18.138,17.7,18.0,34236.05,0.0,1.0
2014-10-31,0.9412,0.96,0.89,0.89,1401153,18.824,19.2,17.8,17.8,70057.65,0.0,1.0
2014-11-03,0.9301,0.9578,0.9167,0.95,733898,18.602,19.156,18.334,19.0,36694.9,0.0,1.0
2014-11-04,0.9211,0.9329,0.9,0.9028,401604,18.422,18.658,18.0,18.056,20080.2,0.0,1.0
2014-11-05,0.98,0.98,0.9,0.9026,2672799,19.6,19.6,18.0,18.052,133639.95,0.0,1.0
2014-11-06,0.94,1.01,0.9301,1.0,2911990,18.8,20.2,18.602,20.0,145599.5,0.0,1.0
2014-11-07,0.9,0.93,0.88,0.9128,1813435,18.0,18.6,17.6,18.256,90671.75,0.0,1.0
2014-11-10,0.8323,0.9001,0.8169,0.87,2972460,16.646,18.002,16.338,17.4,148623,0.0,1.0
2014-11-11,0.8367,0.85,0.78,0.835,2497637,16.734,17.0,15.6,16.7,124881.85,0.0,1.0
2014-11-12,0.8899,0.9,0.8,0.86,1267464,17.798,18.0,16.0,17.2,63373.2,0.0,1.0
2014-11-13,0.952,0.9575,0.9,0.91,1745508,19.04,19.15,18.0,18.2,87275.4,0.0,1.0
2014-11-14,0.9498,0.9794,0.9123,0.9731,1012821,18.996,19.588,18.246,19.462,50641.05,0.0,1.0
2014-11-17,1.07,1.09,0.9398,0.9398,4056322,21.4,21.8,18.796,18.796,202816.1,0.0,1.0
2014-11-18,1.32,1.37,1.08,1.1,10982755,26.4,27.4,21.6,22.0,549137.75,0.0,1.0
2014-11-19,1.25,1.37,1.22,1.29,3419235,25.0,27.4,24.4,25.8,170961.75,0.0,1.0
2014-11-20,1.24,1.31,1.18,1.23,1863408,24.8,26.2,23.6,24.6,93170.4,0.0,1.0
2014-11-21,1.31,1.38,1.22,1.28,2935152,26.2,27.6,24.4,25.6,146757.6,0.0,1.0
2014-11-24,1.27,1.32,1.25,1.32,2126754,25.4,26.4,25.0,26.4,106337.7,0.0,1.0
2014-11-25,1.22,1.27,1.2,1.24,1474913,24.4,25.4,24.0,24.8,73745.65,0.0,1.0
2014-11-26,1.26,1.3,1.2,1.21,910596,25.2,26.0,24.0,24.2,45529.8,0.0,1.0
2014-11-28,1.29,1.32,1.233,1.24,880825,25.8,26.4,24.66,24.8,44041.25,0.0,1.0
2014-12-01,1.19,1.3,1.19,1.27,1308829,23.8,26.0,23.8,25.4,65441.45,0.0,1.0
2014-12-02,1.16,1.19,1.13,1.17,1122801,23.2,23.8,22.6,23.4,56140.05,0.0,1.0
2014-12-03,1.135,1.18,1.12,1.17,737993,22.7,23.6,22.4,23.4,36899.65,0.0,1.0
2014-12-04,1.14,1.16,1.13,1.14,375825,22.8,23.2,22.6,22.8,18791.25,0.0,1.0
2014-12-05,1.11,1.17,1.1,1.12,674493,22.2,23.4,22.0,22.4,33724.65,0.0,1.0
2014-12-08,1.02,1.1128,1.02,1.11,1361196,20.4,22.256,20.4,22.2,68059.8,0.0,1.0
2014-12-09,1.08,1.11,0.9605,1.02,1080495,21.6,22.2,19.21,20.4,54024.75,0.0,1.0
2014-12-10,1.03,1.13,1.02,1.07,681416,20.6,22.6,20.4,21.4,34070.8,0.0,1.0
2014-12-11,1.04,1.11,1.03,1.05,526933,20.8,22.2,20.6,21.0,26346.65,0.0,1.0
2014-12-12,1.08,1.1,1.04,1.04,542269,21.6,22.0,20.8,20.8,27113.45,0.0,1.0
2014-12-15,1.05,1.11,1.03,1.09,1148434,21.0,22.2,20.6,21.8,57421.7,0.0,1.0
2014-12-16,1.03,1.05,0.9701,1.04,1034339,20.6,21.0,19.402,20.8,51716.95,0.0,1.0
2014-12-17,1.03,1.05,1.01,1.02,1417027,20.6,21.0,20.2,20.4,70851.35,0.0,1.0
2014-12-18,1.05,1.06,1.02,1.05,965231,21.0,21.2,20.4,21.0,48261.55,0.0,1.0
2014-12-19,1.13,1.2,1.01,1.01,6836621,22.6,24.0,20.2,20.2,341831.05,0.0,1.0
2014-12-22,1.04,1.1865,1.02,1.13,1462442,20.8,23.73,20.4,22.6,73122.1,0.0,1.0
2014-12-23,0.9937,1.05,0.981,1.03,3101842,19.874,21.0,19.62,20.6,155092.1,0.0,1.0
2014-12-24,0.9916,1.01,0.98,1.0,713308,19.832,20.2,19.6,20.0,35665.4,0.0,1.0
2014-12-26,1.0,1.03,0.98,0.99,1518878,20.0,20.6,19.6,19.8,75943.9,0.0,1.0
2014-12-29,0.997,1.025,0.975,0.991,2186177,19.94,20.5,19.5,19.82,109308.85,0.0,1.0
2014-12-30,0.9709,0.99,0.931,0.97,2308516,19.418,19.8,18.62,19.4,115425.8,0.0,1.0
2014-12-31,0.9797,0.9797,0.9325,0.9501,2469823,19.594,19.594,18.65,19.002,123491.15,0.0,1.0
2015-01-02,1.13,1.15,0.975,0.975,1891567,22.6,23.0,19.5,19.5,94578.35,0.0,1.0
2015-01-05,1.06,1.13,1.05,1.13,835911,21.2,22.6,21.0,22.6,41795.55,0.0,1.0
2015-01-06,1.01,1.1,1.0,1.08,1094780,20.2,22.0,20.0,21.6,54739,0.0,1.0
2015-01-07,1.04,1.07,1.03,1.04,320196,20.8,21.4,20.6,20.8,16009.8,0.0,1.0
2015-01-08,1.07,1.1,1.04,1.07,858175,21.4,22.0,20.8,21.4,42908.75,0.0,1.0
2015-01-09,1.08,1.1,1.06,1.1,1058594,21.6,22.0,21.2,22.0,52929.7,0.0,1.0
2015-01-12,1.06,1.13,1.0516,1.07,906278,21.2,22.6,21.032,21.4,45313.9,0.0,1.0
2015-01-13,1.03,1.09,1.01,1.06,828100,20.6,21.8,20.2,21.2,41405,0.0,1.0
2015-01-14,1.07,1.145,1.02,1.02,827899,21.4,22.9,20.4,20.4,41394.95,0.0,1.0
2015-01-15,1.04,1.15,1.04,1.07,1318771,20.8,23.0,20.8,21.4,65938.55,0.0,1.0
2015-01-16,1.02,1.055,1.02,1.04,594681,20.4,21.1,20.4,20.8,29734.05,0.0,1.0
2015-01-20,1.02,1.05,0.982,1.02,216367,20.4,21.0,19.64,20.4,10818.35,0.0,1.0
2015-01-21,1.0,1.05,1.0,1.02,52460,20.0,21.0,20.0,20.4,2623,0.0,1.0
2015-01-22,1.02,1.03,1.0,1.0,513270,20.4,20.6,20.0,20.0,25663.5,0.0,1.0
2015-01-23,1.03,1.06,1.0,1.0,1294865,20.6,21.2,20.0,20.0,64743.25,0.0,1.0
2015-01-26,1.03,1.05,1.02,1.02,652059,20.6,21.0,20.4,20.4,32602.95,0.0,1.0
2015-01-27,1.03,1.05,1.03,1.04,1085925,20.6,21.0,20.6,20.8,54296.25,0.0,1.0
2015-01-28,1.03,1.05,1.01,1.03,485618,20.6,21.0,20.2,20.6,24280.9,0.0,1.0
2015-01-29,1.03,1.047,1.01,1.04,490395,20.6,20.94,20.2,20.8,24519.75,0.0,1.0
2015-01-30,1.02,1.05,1.01,1.01,532251,20.4,21.0,20.2,20.2,26612.55,0.0,1.0
2015-02-02,1.02,1.04,1.01,1.01,506999,20.4,20.8,20.2,20.2,25349.95,0.0,1.0
2015-02-03,1.02,1.05,1.01,1.02,955280,20.4,21.0,20.2,20.4,47764,0.0,1.0
2015-02-04,1.05,1.09,1.02,1.03,1660133,21.0,21.8,20.4,20.6,83006.65,0.0,1.0
2015-02-05,1.07,1.13,1.03,1.06,1625934,21.4,22.6,20.6,21.2,81296.7,0.0,1.0
2015-02-06,1.06,1.08,1.05,1.08,2304945,21.2,21.6,21.0,21.6,115247.25,0.0,1.0
2015-02-09,1.11,1.14,1.05,1.06,1278014,22.2,22.8,21.0,21.2,63900.7,0.0,1.0
2015-02-10,1.13,1.18,1.11,1.12,3305930,22.6,23.6,22.2,22.4,165296.5,0.0,1.0
2015-02-11,1.17,1.22,1.14,1.15,2364406,23.4,24.4,22.8,23.0,118220.3,0.0,1.0
2015-02-12,1.18,1.23,1.16,1.18,1526785,23.6,24.6,23.2,23.6,76339.25,0.0,1.0
2015-02-13,1.18,1.21,1.16,1.16,1126094,23.6,24.2,23.2,23.2,56304.7,0.0,1.0
2015-02-17,1.18,1.21,1.17,1.17,771992,23.6,24.2,23.4,23.4,38599.6,0.0,1.0
2015-02-18,1.31,1.37,1.28,1.37,6867727,26.2,27.4,25.6,27.4,343386.35,0.0,1.0
2015-02-19,1.45,1.45,1.31,1.37,4879613,29.0,29.0,26.2,27.4,243980.65,0.0,1.0
2015-02-20,1.33,1.51,1.33,1.46,4645428,26.6,30.2,26.6,29.2,232271.4,0.0,1.0
2015-02-23,1.42,1.44,1.34,1.34,2137129,28.4,28.8,26.8,26.8,106856.45,0.0,1.0
2015-02-24,1.38,1.44,1.36,1.44,1060512,27.6,28.8,27.2,28.8,53025.6,0.0,1.0
2015-02-25,1.39,1.4,1.35,1.38,1281666,27.8,28.0,27.0,27.6,64083.3,0.0,1.0
2015-02-26,1.46,1.75,1.34,1.7,11363567,29.2,35.0,26.8,34.0,568178.35,0.0,1.0
2015-02-27,1.51,1.54,1.48,1.52,3181365,30.2,30.8,29.6,30.4,159068.25,0.0,1.0
2015-03-02,1.54,1.555,1.51,1.54,269733,30.8,31.1,30.2,30.8,13486.65,0.0,1.0
2015-03-03,1.54,1.57,1.485,1.56,417450,30.8,31.4,29.7,31.2,20872.5,0.0,1.0
2015-03-04,1.69,1.72,1.58,1.64,5350014,33.8,34.4,31.6,32.8,267500.7,0.0,1.0
2015-03-05,1.67,1.72,1.64,1.71,3046263,33.4,34.4,32.8,34.2,152313.15,0.0,1.0
2015-03-06,1.78,1.79,1.56,1.6,3427268,35.6,35.8,31.2,32.0,171363.4,0.0,1.0
2015-03-09,1.88,1.95,1.785,1.8,6205304,37.6,39.0,35.7,36.0,310265.2,0.0,1.0
2015-03-10,1.86,1.95,1.85,1.88,2313663,37.2,39.0,37.0,37.6,115683.15,0.0,1.0
2015-03-11,1.94,2.04,1.89,1.9,5546753,38.8,40.8,37.8,38.0,277337.65,0.0,1.0
2015-03-12,2.38,2.54,2.17,2.2,24427749,47.6,50.8,43.4,44.0,1221387.45,0.0,1.0
2015-03-13,2.9,3.0,2.4,2.46,33772907,58.0,60.0,48.0,49.2,1688645.35,0.0,1.0
2015-03-16,2.85,3.33,2.81,3.28,49841752,57.0,66.6,56.2,65.6,2492087.6,0.0,1.0
2015-03-17,2.37,2.88,2.26,2.88,34887248,47.4,57.6,45.2,57.6,1744362.4,0.0,1.0
2015-03-18,2.67,2.77,2.27,2.3,18833573,53.4,55.4,45.4,46.0,941678.65,0.0,1.0
2015-03-19,2.55,2.71,2.38,2.68,8125972,51.0,54.2,47.6,53.6,406298.6,0.0,1.0
2015-03-20,2.52,2.64,2.49,2.52,4058736,50.4,52.8,49.8,50.4,202936.8,0.0,1.0
2015-03-23,2.45,2.52,2.37,2.5,4157745,49.0,50.4,47.4,50.0,207887.25,0.0,1.0
2015-03-24,2.52,2.59,2.38,2.39,5021608,50.4,51.8,47.6,47.8,251080.4,0.0,1.0
2015-03-25,2.4,2.55,2.35,2.5,3620035,48.0,51.0,47.0,50.0,181001.75,0.0,1.0
2015-03-26,2.26,2.39,2.22,2.37,4338765,45.2,47.8,44.4,47.4,216938.25,0.0,1.0
2015-03-27,2.41,2.46,2.23,2.26,3435619,48.2,49.2,44.6,45.2,171780.95,0.0,1.0
2015-03-30,2.39,2.48,2.33,2.4,2198012,47.8,49.6,46.6,48.0,109900.6,0.0,1.0
2015-03-31,2.34,2.42,2.31,2.35,1708870,46.8,48.4,46.2,47.0,85443.5,0.0,1.0
2015-04-01,2.37,2.39,2.28,2.35,1966493,47.4,47.8,45.6,47.0,98324.65,0.0,1.0
2015-04-02,2.36,2.52,2.325,2.41,4915058,47.2,50.4,46.5,48.2,245752.9,0.0,1.0
2015-04-06,2.47,2.48,2.35,2.36,2857095,49.4,49.6,47.0,47.2,142854.75,0.0,1.0
2015-04-07,2.42,2.48,2.39,2.47,2013502,48.4,49.6,47.8,49.4,100675.1,0.0,1.0
2015-04-08,2.54,2.56,2.42,2.44,3590948,50.8,51.2,48.4,48.8,179547.4,0.0,1.0
2015-04-09,2.59,2.6,2.53,2.53,2220196,51.8,52.0,50.6,50.6,111009.8,0.0,1.0
2015-04-10,2.59,2.6,2.51,2.58,2198647,51.8,52.0,50.2,51.6,109932.35,0.0,1.0
2015-04-13,2.55,2.64,2.545,2.58,2074813,51.0,52.8,50.9,51.6,103740.65,0.0,1.0
2015-04-14,2.43,2.5701,2.4,2.57,2704024,48.6,51.402,48.0,51.4,135201.2,0.0,1.0
2015-04-15,2.42,2.48,2.4,2.42,1736843,48.4,49.6,48.0,48.4,86842.15,0.0,1.0
2015-04-16,2.37,2.43,2.32,2.4,1459024,47.4,48.6,46.4,48.0,72951.2,0.0,1.0
2015-04-17,2.33,2.37,2.28,2.35,2185403,46.6,47.4,45.6,47.0,109270.15,0.0,1.0
2015-04-20,2.29,2.375,2.28,2.35,1238300,45.8,47.5,45.6,47.0,61915,0.0,1.0
2015-04-21,2.39,2.43,2.29,2.29,1736030,47.8,48.6,45.8,45.8,86801.5,0.0,1.0
2015-04-22,2.34,2.4,2.3,2.37,1133864,46.8,48.0,46.0,47.4,56693.2,0.0,1.0
2015-04-23,2.43,2.45,2.32,2.34,1093576,48.6,49.0,46.4,46.8,54678.8,0.0,1.0
2015-04-24,2.33,2.44,2.29,2.43,3030010,46.6,48.8,45.8,48.6,151500.5,0.0,1.0
2015-04-27,2.15,2.36,2.06,2.34,5044085,43.0,47.2,41.2,46.8,252204.25,0.0,1.0
2015-04-28,2.08,2.13,1.9401,2.03,4077895,41.6,42.6,38.802,40.6,203894.75,0.0,1.0
2015-04-29,2.07,2.12,2.03,2.05,1393383,41.4,42.4,40.6,41.0,69669.15,0.0,1.0
2015-04-30,1.92,2.06,1.9,2.04,2665185,38.4,41.2,38.0,40.8,133259.25,0.0,1.0
2015-05-01,1.89,2.0,1.86,1.95,2202636,37.8,40.0,37.2,39.0,110131.8,0.0,1.0
2015-05-04,1.97,2.02,1.9,1.91,1982096,39.4,40.4,38.0,38.2,99104.8,0.0,1.0
2015-05-05,1.9,1.97,1.87,1.94,2051484,38.0,39.4,37.4,38.8,102574.2,0.0,1.0
2015-05-06,1.97,2.02,1.89,1.89,1446484,39.4,40.4,37.8,37.8,72324.2,0.0,1.0
2015-05-07,1.98,2.03,1.88,1.96,2992098,39.6,40.6,37.6,39.2,149604.9,0.0,1.0
2015-05-08,1.85,1.95,1.82,1.91,2753896,37.0,39.0,36.4,38.2,137694.8,0.0,1.0
2015-05-11,1.93,1.95,1.85,1.85,2735820,38.6,39.0,37.0,37.0,136791,0.0,1.0
2015-05-12,1.9,1.98,1.88,1.9,1250712,38.0,39.6,37.6,38.0,62535.6,0.0,1.0
2015-05-13,1.86,1.91,1.82,1.9,1218285,37.2,38.2,36.4,38.0,60914.25,0.0,1.0
2015-05-14,1.9,1.92,1.86,1.86,482609,38.0,38.4,37.2,37.2,24130.45,0.0,1.0
2015-05-15,1.93,1.93,1.89,1.92,93687,38.6,38.6,37.8,38.4,4684.35,0.0,1.0
2015-05-18,1.91,1.94,1.89,1.92,93618,38.2,38.8,37.8,38.4,4680.9,0.0,1.0
2015-05-19,1.93,1.96,1.8815,1.89,1308656,38.6,39.2,37.63,37.8,65432.8,0.0,1.0
2015-05-20,1.93,1.94,1.89,1.92,897738,38.6,38.8,37.8,38.4,44886.9,0.0,1.0
2015-05-21,1.92,2.0,1.9,1.96,1729860,38.4,40.0,38.0,39.2,86493,0.0,1.0
2015-05-22,1.92,1.93,1.88,1.92,1230449,38.4,38.6,37.6,38.4,61522.45,0.0,1.0
2015-05-26,1.92,1.93,1.88,1.9,1334900,38.4,38.6,37.6,38.0,66745,0.0,1.0
2015-05-27,1.95,1.975,1.895,1.93,1455715,39.0,39.5,37.9,38.6,72785.75,0.0,1.0
2015-05-28,2.32,2.8,1.91,1.93,21670733,46.4,56.0,38.2,38.6,1083536.65,0.0,1.0
2015-05-29,2.31,2.35,2.12,2.28,5570135,46.2,47.0,42.4,45.6,278506.75,0.0,1.0
2015-06-01,2.315,2.38,2.25,2.32,1948506,46.3,47.6,45.0,46.4,97425.3,0.0,1.0
2015-06-02,2.3,2.38,2.26,2.34,1838464,46.0,47.6,45.2,46.8,91923.2,0.0,1.0
2015-06-03,2.43,2.48,2.3,2.33,2999796,48.6,49.6,46.0,46.6,149989.8,0.0,1.0
2015-06-04,2.4,2.52,2.38,2.43,2536129,48.0,50.4,47.6,48.6,126806.45,0.0,1.0
2015-06-05,2.45,2.46,2.37,2.4,1481281,49.0,49.2,47.4,48.0,74064.05,0.0,1.0
2015-06-08,2.49,2.51,2.41,2.44,1772904,49.8,50.2,48.2,48.8,88645.2,0.0,1.0
2015-06-09,2.37,2.5,2.35,2.5,2465774,47.4,50.0,47.0,50.0,123288.7,0.0,1.0
2015-06-10,2.33,2.41,2.32,2.36,1930981,46.6,48.2,46.4,47.2,96549.05,0.0,1.0
2015-06-11,2.39,2.44,2.29,2.35,1396082,47.8,48.8,45.8,47.0,69804.1,0.0,1.0
2015-06-12,2.47,2.49,2.37,2.37,1597384,49.4,49.8,47.4,47.4,79869.2,0.0,1.0
2015-06-15,2.42,2.48,2.38,2.47,1728730,48.4,49.6,47.6,49.4,86436.5,0.0,1.0
2015-06-16,2.43,2.47,2.39,2.41,1463308,48.6,49.4,47.8,48.2,73165.4,0.0,1.0
2015-06-17,2.38,2.43,2.37,2.42,1453053,47.6,48.6,47.4,48.4,72652.65,0.0,1.0
2015-06-18,2.38,2.44,2.37,2.39,1037876,47.6,48.8,47.4,47.8,51893.8,0.0,1.0
2015-06-19,2.36,2.4,2.35,2.37,716838,47.2,48.0,47.0,47.4,35841.9,0.0,1.0
2015-06-22,2.5,2.5401,2.35,2.39,3043146,50.0,50.802,47.0,47.8,152157.3,0.0,1.0
2015-06-23,2.56,2.65,2.515,2.55,2634802,51.2,53.0,50.3,51.0,131740.1,0.0,1.0
2015-06-24,2.52,2.62,2.48,2.54,2089410,50.4,52.4,49.6,50.8,104470.5,0.0,1.0
2015-06-25,2.51,2.55,2.4601,2.51,1147347,50.2,51.0,49.202,50.2,57367.35,0.0,1.0
2015-06-26,2.41,2.5251,2.395,2.5,1603628,48.2,50.502,47.9,50.0,80181.4,0.0,1.0
2015-06-29,2.31,2.41,2.28,2.35,1434827,46.2,48.2,45.6,47.0,71741.35,0.0,1.0
2015-06-30,2.46,2.49,2.3122,2.32,1180073,49.2,49.8,46.244,46.4,59003.65,0.0,1.0
2015-07-01,2.45,2.53,2.4,2.47,1413613,49.0,50.6,48.0,49.4,70680.65,0.0,1.0
2015-07-02,2.52,2.53,2.415,2.44,1633118,50.4,50.6,48.3,48.8,81655.9,0.0,1.0
2015-07-06,2.5,2.55,2.45,2.48,1650981,50.0,51.0,49.0,49.6,82549.05,0.0,1.0
2015-07-07,2.46,2.49,2.34,2.48,1972224,49.2,49.8,46.8,49.6,98611.2,0.0,1.0
2015-07-08,2.265,2.45,2.26,2.45,3149196,45.3,49.0,45.2,49.0,157459.8,0.0,1.0
2015-07-09,2.39,2.41,2.3,2.33,1284304,47.8,48.2,46.0,46.6,64215.2,0.0,1.0
2015-07-10,2.41,2.53,2.39,2.39,1601846,48.2,50.6,47.8,47.8,80092.3,0.0,1.0
2015-07-13,2.41,2.48,2.4,2.42,717018,48.2,49.6,48.0,48.4,35850.9,0.0,1.0
2015-07-14,2.49,2.52,2.41,2.43,1818217,49.8,50.4,48.2,48.6,90910.85,0.0,1.0
2015-07-15,2.38,2.53,2.35,2.46,1242012,47.6,50.6,47.0,49.2,62100.6,0.0,1.0
2015-07-16,2.44,2.48,2.39,2.4,560586,48.8,49.6,47.8,48.0,28029.3,0.0,1.0
2015-07-17,2.4,2.43,2.36,2.42,470494,48.0,48.6,47.2,48.4,23524.7,0.0,1.0
2015-07-20,2.39,2.45,2.36,2.39,692552,47.8,49.0,47.2,47.8,34627.6,0.0,1.0
2015-07-21,2.38,2.43,2.3,2.39,1001058,47.6,48.6,46.0,47.8,50052.9,0.0,1.0
2015-07-22,2.34,2.42,2.32,2.33,712564,46.8,48.4,46.4,46.6,35628.2,0.0,1.0
2015-07-23,2.24,2.42,2.2,2.35,1823609,44.8,48.4,44.0,47.0,91180.45,0.0,1.0
2015-07-24,2.16,2.26,2.13,2.21,1398953,43.2,45.2,42.6,44.2,69947.65,0.0,1.0
2015-07-27,2.16,2.1755,2.04,2.17,871397,43.2,43.51,40.8,43.4,43569.85,0.0,1.0
2015-07-28,2.15,2.19,2.09,2.12,600090,43.0,43.8,41.8,42.4,30004.5,0.0,1.0
2015-07-29,2.18,2.26,2.13,2.14,587391,43.6,45.2,42.6,42.8,29369.55,0.0,1.0
2015-07-30,2.2,2.2399,2.1,2.15,570956,44.0,44.798,42.0,43.0,28547.8,0.0,1.0
2015-07-31,2.26,2.3,2.18,2.22,691859,45.2,46.0,43.6,44.4,34592.95,0.0,1.0
2015-08-03,2.2,2.3,2.17,2.24,891457,44.0,46.0,43.4,44.8,44572.85,0.0,1.0
2015-08-04,2.2,2.26,2.18,2.21,438029,44.0,45.2,43.6,44.2,21901.45,0.0,1.0
2015-08-05,2.09,2.22,2.05,2.19,2054856,41.8,44.4,41.0,43.8,102742.8,0.0,1.0
2015-08-06,2.04,2.12,2.0,2.06,1414446,40.8,42.4,40.0,41.2,70722.3,0.0,1.0
2015-08-07,2.33,2.59,2.08,2.09,13581182,46.6,51.8,41.6,41.8,679059.1,0.0,1.0
2015-08-10,2.35,2.45,2.26,2.45,2134417,47.0,49.0,45.2,49.0,106720.85,0.0,1.0
2015-08-11,2.29,2.39,2.25,2.35,1703962,45.8,47.8,45.0,47.0,85198.1,0.0,1.0
2015-08-12,2.32,2.365,2.22,2.3,1624288,46.4,47.3,44.4,46.0,81214.4,0.0,1.0
2015-08-13,2.32,2.37,2.29,2.3,784058,46.4,47.4,45.8,46.0,39202.9,0.0,1.0
2015-08-14,2.34,2.4,2.31,2.34,777411,46.8,48.0,46.2,46.8,38870.55,0.0,1.0
2015-08-17,2.31,2.37,2.29,2.34,836437,46.2,47.4,45.8,46.8,41821.85,0.0,1.0
2015-08-18,2.24,2.34,2.23,2.29,1051134,44.8,46.8,44.6,45.8,52556.7,0.0,1.0
2015-08-19,2.17,2.25,2.15,2.24,3022001,43.4,45.0,43.0,44.8,151100.05,0.0,1.0
2015-08-20,2.03,2.18,1.99,2.15,2523219,40.6,43.6,39.8,43.0,126160.95,0.0,1.0
2015-08-21,2.03,2.09,1.96,2.02,1152604,40.6,41.8,39.2,40.4,57630.2,0.0,1.0
2015-08-24,1.97,2.08,1.58,1.9,1864902,39.4,41.6,31.6,38.0,93245.1,0.0,1.0
2015-08-25,1.94,2.06,1.93,2.01,3245953,38.8,41.2,38.6,40.2,162297.65,0.0,1.0
2015-08-26,1.9,1.99,1.84,1.97,1699029,38.0,39.8,36.8,39.4,84951.45,0.0,1.0
2015-08-27,2.09,2.14,1.93,1.94,2477814,41.8,42.8,38.6,38.8,123890.7,0.0,1.0
2015-08-28,2.23,2.34,2.03,2.06,2432269,44.6,46.8,40.6,41.2,121613.45,0.0,1.0
2015-08-31,2.21,2.34,2.2,2.21,1605375,44.2,46.8,44.0,44.2,80268.75,0.0,1.0
2015-09-01,2.12,2.25,2.1,2.16,1549969,42.4,45.0,42.0,43.2,77498.45,0.0,1.0
2015-09-02,2.32,2.3403,2.1,2.18,2454154,46.4,46.806,42.0,43.6,122707.7,0.0,1.0
2015-09-03,2.29,2.34,2.22,2.3,1926568,45.8,46.8,44.4,46.0,96328.4,0.0,1.0
2015-09-04,2.35,2.3899,2.23,2.23,1138491,47.0,47.798,44.6,44.6,56924.55,0.0,1.0
2015-09-08,2.38,2.4,2.34,2.39,2122571,47.6,48.0,46.8,47.8,106128.55,0.0,1.0
2015-09-09,2.34,2.4,2.32,2.39,976168,46.8,48.0,46.4,47.8,48808.4,0.0,1.0
2015-09-10,2.39,2.43,2.28,2.34,1360195,47.8,48.6,45.6,46.8,68009.75,0.0,1.0
2015-09-11,2.46,2.48,2.36,2.37,1115340,49.2,49.6,47.2,47.4,55767,0.0,1.0
2015-09-14,2.41,2.499,2.35,2.49,852914,48.2,49.98,47.0,49.8,42645.7,0.0,1.0
2015-09-15,2.37,2.47,2.36,2.42,1428609,47.4,49.4,47.2,48.4,71430.45,0.0,1.0
2015-09-16,2.44,2.46,2.37,2.37,1324203,48.8,49.2,47.4,47.4,66210.15,0.0,1.0
2015-09-17,2.41,2.49,2.41,2.46,1620108,48.2,49.8,48.2,49.2,81005.4,0.0,1.0
2015-09-18,2.46,2.47,2.37,2.37,812297,49.2,49.4,47.4,47.4,40614.85,0.0,1.0
2015-09-21,2.34,2.46,2.32,2.46,1566235,46.8,49.2,46.4,49.2,78311.75,0.0,1.0
2015-09-22,2.32,2.345,2.28,2.3,2258637,46.4,46.9,45.6,46.0,112931.85,0.0,1.0
2015-09-23,2.29,2.37,2.25,2.3,540810,45.8,47.4,45.0,46.0,27040.5,0.0,1.0
2015-09-24,2.24,2.33,2.23,2.26,816203,44.8,46.6,44.6,45.2,40810.15,0.0,1.0
2015-09-25,2.2,2.27,2.15,2.24,1252441,44.0,45.4,43.0,44.8,62622.05,0.0,1.0
2015-09-28,2.04,2.16,1.99,2.14,1968474,40.8,43.2,39.8,42.8,98423.7,0.0,1.0
2015-09-29,1.92,2.085,1.92,2.04,1341347,38.4,41.7,38.4,40.8,67067.35,0.0,1.0
2015-09-30,1.93,2.0,1.89,1.97,1224120,38.6,40.0,37.8,39.4,61206,0.0,1.0
2015-10-01,1.98,2.01,1.9,1.94,1367740,39.6,40.2,38.0,38.8,68387,0.0,1.0
2015-10-02,2.06,2.09,1.96,1.96,1153741,41.2,41.8,39.2,39.2,57687.05,0.0,1.0
2015-10-05,2.05,2.13,2.0,2.03,782783,41.0,42.6,40.0,40.6,39139.15,0.0,1.0
2015-10-06,2.04,2.08,1.99,2.04,602179,40.8,41.6,39.8,40.8,30108.95,0.0,1.0
2015-10-07,1.995,2.11,1.99,2.03,1617553,39.9,42.2,39.8,40.6,80877.65,0.0,1.0
2015-10-08,2.04,2.04,1.97,1.99,757287,40.8,40.8,39.4,39.8,37864.35,0.0,1.0
2015-10-09,2.08,2.1,2.01,2.03,516124,41.6,42.0,40.2,40.6,25806.2,0.0,1.0
2015-10-12,1.98,2.08,1.98,2.08,776931,39.6,41.6,39.6,41.6,38846.55,0.0,1.0
2015-10-13,1.95,2.07,1.95,1.98,629638,39.0,41.4,39.0,39.6,31481.9,0.0,1.0
2015-10-14,1.95,1.99,1.9,1.94,930454,39.0,39.8,38.0,38.8,46522.7,0.0,1.0
2015-10-15,2.0,2.01,1.9409,1.97,815262,40.0,40.2,38.818,39.4,40763.1,0.0,1.0
2015-10-16,1.99,2.0501,1.97,2.01,428964,39.8,41.002,39.4,40.2,21448.2,0.0,1.0
2015-10-19,1.98,2.01,1.92,1.95,1170843,39.6,40.2,38.4,39.0,58542.15,0.0,1.0
2015-10-20,1.96,2.0,1.93,1.96,554455,39.2,40.0,38.6,39.2,27722.75,0.0,1.0
2015-10-21,1.93,1.976,1.9,1.95,791854,38.6,39.52,38.0,39.0,39592.7,0.0,1.0
2015-10-22,1.89,1.95,1.86,1.94,944442,37.8,39.0,37.2,38.8,47222.1,0.0,1.0
2015-10-23,1.88,1.95,1.87,1.88,967168,37.6,39.0,37.4,37.6,48358.4,0.0,1.0
2015-10-26,1.83,1.89,1.82,1.88,1200858,36.6,37.8,36.4,37.6,60042.9,0.0,1.0
2015-10-27,1.82,1.8475,1.81,1.83,744738,36.4,36.95,36.2,36.6,37236.9,0.0,1.0
2015-10-28,1.95,1.99,1.79,1.82,2591717,39.0,39.8,35.8,36.4,129585.85,0.0,1.0
2015-10-29,1.89,2.035,1.85,1.92,2013544,37.8,40.7,37.0,38.4,100677.2,0.0,1.0
2015-10-30,1.9,1.94,1.85,1.89,1080904,38.0,38.8,37.0,37.8,54045.2,0.0,1.0
2015-11-02,2.01,2.05,1.9,1.9,1161020,40.2,41.0,38.0,38.0,58051,0.0,1.0
2015-11-03,1.96,2.07,1.96,2.01,1123355,39.2,41.4,39.2,40.2,56167.75,0.0,1.0
2015-11-04,1.97,2.04,1.91,1.95,1318398,39.4,40.8,38.2,39.0,65919.9,0.0,1.0
2015-11-05,1.98,2.0,1.9,1.99,921666,39.6,40.0,38.0,39.8,46083.3,0.0,1.0
2015-11-06,2.04,2.05,1.93,1.96,992839,40.8,41.0,38.6,39.2,49641.95,0.0,1.0
2015-11-09,2.11,2.19,2.0528,2.06,2602146,42.2,43.8,41.056,41.2,130107.3,0.0,1.0
2015-11-10,2.07,2.17,2.02,2.16,1750473,41.4,43.4,40.4,43.2,87523.65,0.0,1.0
2015-11-11,2.03,2.12,2.01,2.09,822218,40.6,42.4,40.2,41.8,41110.9,0.0,1.0
2015-11-12,1.99,2.07,1.95,2.03,1523788,39.8,41.4,39.0,40.6,76189.4,0.0,1.0
2015-11-13,2.02,2.05,1.95,1.99,397068,40.4,41.0,39.0,39.8,19853.4,0.0,1.0
2015-11-16,1.93,2.04,1.89,2.03,1270221,38.6,40.8,37.8,40.6,63511.05,0.0,1.0
2015-11-17,1.93,1.99,1.87,1.96,699213,38.6,39.8,37.4,39.2,34960.65,0.0,1.0
2015-11-18,1.95,2.0,1.88,1.95,759801,39.0,40.0,37.6,39.0,37990.05,0.0,1.0
2015-11-19,2.0,2.005,1.93,1.93,1603972,40.0,40.1,38.6,38.6,80198.6,0.0,1.0
2015-11-20,1.96,2.01,1.94,1.97,1350176,39.2,40.2,38.8,39.4,67508.8,0.0,1.0
2015-11-23,1.98,2.02,1.95,1.97,1753404,39.6,40.4,39.0,39.4,87670.2,0.0,1.0
2015-11-24,1.99,2.02,1.92,1.98,2284524,39.8,40.4,38.4,39.6,114226.2,0.0,1.0
2015-11-25,2.07,2.11,1.97,1.99,4671274,41.4,42.2,39.4,39.8,233563.7,0.0,1.0
2015-11-27,2.11,2.11,2.05,2.05,723385,42.2,42.2,41.0,41.0,36169.25,0.0,1.0
2015-11-30,2.08,2.15,2.02,2.11,2344543,41.6,43.0,40.4,42.2,117227.15,0.0,1.0
2015-12-01,2.05,2.1,2.04,2.08,1132112,41.0,42.0,40.8,41.6,56605.6,0.0,1.0
2015-12-02,2.07,2.14,2.03,2.05,965393,41.4,42.8,40.6,41.0,48269.65,0.0,1.0
2015-12-03,2.05,2.12,2.03,2.1,803851,41.0,42.4,40.6,42.0,40192.55,0.0,1.0
2015-12-04,2.0,2.07,1.98,2.05,794470,40.0,41.4,39.6,41.0,39723.5,0.0,1.0
2015-12-07,1.87,2.0,1.86,1.97,1753484,37.4,40.0,37.2,39.4,87674.2,0.0,1.0
2015-12-08,1.84,1.91,1.84,1.88,1386843,36.8,38.2,36.8,37.6,69342.15,0.0,1.0
2015-12-09,1.845,1.89,1.8,1.87,2287201,36.9,37.8,36.0,37.4,114360.05,0.0,1.0
2015-12-10,1.93,1.97,1.86,1.88,1146988,38.6,39.4,37.2,37.6,57349.4,0.0,1.0
2015-12-11,1.87,1.94,1.85,1.91,910050,37.4,38.8,37.0,38.2,45502.5,0.0,1.0
2015-12-14,1.85,1.89,1.84,1.89,912898,37.0,37.8,36.8,37.8,45644.9,0.0,1.0
2015-12-15,1.95,1.97,1.87,1.87,626356,39.0,39.4,37.4,37.4,31317.8,0.0,1.0
2015-12-16,2.04,2.06,1.94,1.94,1488425,40.8,41.2,38.8,38.8,74421.25,0.0,1.0
2015-12-17,1.94,2.045,1.88,2.04,2440733,38.8,40.9,37.6,40.8,122036.65,0.0,1.0
2015-12-18,1.9,1.99,1.9,1.98,6235981,38.0,39.8,38.0,39.6,311799.05,0.0,1.0
2015-12-21,1.91,1.93,1.89,1.91,889853,38.2,38.6,37.8,38.2,44492.65,0.0,1.0
2015-12-22,1.88,1.93,1.87,1.93,818798,37.6,38.6,37.4,38.6,40939.9,0.0,1.0
2015-12-23,1.92,1.95,1.87,1.88,1004275,38.4,39.0,37.4,37.6,50213.75,0.0,1.0
2015-12-24,1.92,1.95,1.9,1.92,427729,38.4,39.0,38.0,38.4,21386.45,0.0,1.0
2015-12-28,1.86,1.92,1.86,1.9,593394,37.2,38.4,37.2,38.0,29669.7,0.0,1.0
2015-12-29,1.88,1.88,1.845,1.86,823057,37.6,37.6,36.9,37.2,41152.85,0.0,1.0
2015-12-30,1.85,1.9,1.84,1.88,538493,37.0,38.0,36.8,37.6,26924.65,0.0,1.0
2015-12-31,1.89,1.91,1.83,1.85,901895,37.8,38.2,36.6,37.0,45094.75,0.0,1.0
2016-01-04,1.81,1.88,1.745,1.86,2206189,36.2,37.6,34.9,37.2,110309.45,0.0,1.0
2016-01-05,1.84,1.87,1.76,1.8,746106,36.8,37.4,35.2,36.0,37305.3,0.0,1.0
2016-01-06,1.74,1.8,1.73,1.79,785110,34.8,36.0,34.6,35.8,39255.5,0.0,1.0
2016-01-07,1.69,1.73,1.64,1.7,1209448,33.8,34.6,32.8,34.0,60472.4,0.0,1.0
2016-01-08,1.63,1.74,1.5922,1.71,1029746,32.6,34.8,31.844,34.2,51487.3,0.0,1.0
2016-01-11,1.55,1.72,1.52,1.66,2112624,31.0,34.4,30.4,33.2,105631.2,0.0,1.0
2016-01-12,1.55,1.64,1.52,1.6,633282,31.0,32.8,30.4,32.0,31664.1,0.0,1.0
2016-01-13,1.52,1.59,1.52,1.55,4840884,30.4,31.8,30.4,31.0,242044.2,0.0,1.0
2016-01-14,1.56,1.59,1.48,1.52,1376496,31.2,31.8,29.6,30.4,68824.8,0.0,1.0
2016-01-15,1.495,1.53,1.48,1.53,1281559,29.9,30.6,29.6,30.6,64077.95,0.0,1.0
2016-01-19,1.42,1.5,1.39,1.49,2260696,28.4,30.0,27.8,29.8,113034.8,0.0,1.0
2016-01-20,1.51,1.51,1.36,1.38,2543294,30.2,30.2,27.2,27.6,127164.7,0.0,1.0
2016-01-21,1.55,1.6,1.49,1.51,593115,31.0,32.0,29.8,30.2,29655.75,0.0,1.0
2016-01-22,1.62,1.64,1.56,1.6,661201,32.4,32.8,31.2,32.0,33060.05,0.0,1.0
2016-01-25,1.58,1.71,1.58,1.62,455268,31.6,34.2,31.6,32.4,22763.4,0.0,1.0
2016-01-26,1.59,1.64,1.53,1.59,405138,31.8,32.8,30.6,31.8,20256.9,0.0,1.0
2016-01-27,1.54,1.6199,1.54,1.6,458944,30.8,32.398,30.8,32.0,22947.2,0.0,1.0
2016-01-28,1.41,1.58,1.38,1.58,1770635,28.2,31.6,27.6,31.6,88531.75,0.0,1.0
2016-01-29,1.36,1.45,1.2699,1.43,1773058,27.2,29.0,25.398,28.6,88652.9,0.0,1.0
2016-02-01,1.4,1.495,1.3201,1.35,1166319,28.0,29.9,26.402,27.0,58315.95,0.0,1.0
2016-02-02,1.37,1.435,1.36,1.4,492169,27.4,28.7,27.2,28.0,24608.45,0.0,1.0
2016-02-03,1.36,1.45,1.32,1.43,832258,27.2,29.0,26.4,28.6,41612.9,0.0,1.0
2016-02-04,1.45,1.51,1.35,1.36,1182631,29.0,30.2,27.0,27.2,59131.55,0.0,1.0
2016-02-05,1.38,1.505,1.36,1.46,654909,27.6,30.1,27.2,29.2,32745.45,0.0,1.0
2016-02-08,1.3,1.4,1.28,1.36,972847,26.0,28.0,25.6,27.2,48642.35,0.0,1.0
2016-02-09,1.28,1.36,1.25,1.3,447371,25.6,27.2,25.0,26.0,22368.55,0.0,1.0
2016-02-10,1.32,1.354,1.3,1.3,466874,26.4,27.08,26.0,26.0,23343.7,0.0,1.0
2016-02-11,1.27,1.32,1.24,1.3,933935,25.4,26.4,24.8,26.0,46696.75,0.0,1.0
2016-02-12,1.27,1.31,1.25,1.27,812078,25.4,26.2,25.0,25.4,40603.9,0.0,1.0
2016-02-16,1.32,1.35,1.26,1.26,1165196,26.4,27.0,25.2,25.2,58259.8,0.0,1.0
2016-02-17,1.39,1.39,1.34,1.35,685443,27.8,27.8,26.8,27.0,34272.15,0.0,1.0
2016-02-18,1.34,1.47,1.33,1.42,420642,26.8,29.4,26.6,28.4,21032.1,0.0,1.0
2016-02-19,1.36,1.39,1.32,1.35,360415,27.2,27.8,26.4,27.0,18020.75,0.0,1.0
2016-02-22,1.43,1.45,1.36,1.37,435597,28.6,29.0,27.2,27.4,21779.85,0.0,1.0
2016-02-23,1.37,1.44,1.37,1.4,406954,27.4,28.8,27.4,28.0,20347.7,0.0,1.0
2016-02-24,1.43,1.43,1.34,1.37,484653,28.6,28.6,26.8,27.4,24232.65,0.0,1.0
2016-02-25,1.41,1.55,1.41,1.54,925374,28.2,31.0,28.2,30.8,46268.7,0.0,1.0
2016-02-26,1.45,1.45,1.39,1.43,729512,29.0,29.0,27.8,28.6,36475.6,0.0,1.0
2016-02-29,1.46,1.5,1.44,1.47,506093,29.2,30.0,28.8,29.4,25304.65,0.0,1.0
2016-03-01,1.48,1.49,1.42,1.46,527139,29.6,29.8,28.4,29.2,26356.95,0.0,1.0
2016-03-02,1.51,1.52,1.48,1.49,543032,30.2,30.4,29.6,29.8,27151.6,0.0,1.0
2016-03-03,1.5,1.53,1.49,1.52,555636,30.0,30.6,29.8,30.4,27781.8,0.0,1.0
2016-03-04,1.53,1.57,1.49,1.49,419868,30.6,31.4,29.8,29.8,20993.4,0.0,1.0
2016-03-07,1.57,1.58,1.52,1.53,701312,31.4,31.6,30.4,30.6,35065.6,0.0,1.0
2016-03-08,1.55,1.6099,1.535,1.57,426144,31.0,32.198,30.7,31.4,21307.2,0.0,1.0
2016-03-09,1.62,1.7,1.62,1.7,1637582,32.4,34.0,32.4,34.0,81879.1,0.0,1.0
2016-03-10,1.53,1.7,1.52,1.66,1310231,30.6,34.0,30.4,33.2,65511.55,0.0,1.0
2016-03-11,1.62,1.62,1.53,1.54,516945,32.4,32.4,30.6,30.8,25847.25,0.0,1.0
2016-03-14,1.63,1.65,1.58,1.61,370610,32.6,33.0,31.6,32.2,18530.5,0.0,1.0
2016-03-15,1.49,1.63,1.46,1.62,1243532,29.8,32.6,29.2,32.4,62176.6,0.0,1.0
2016-03-16,1.46,1.57,1.45,1.5,626567,29.2,31.4,29.0,30.0,31328.35,0.0,1.0
2016-03-17,1.39,1.5075,1.37,1.44,1319486,27.8,30.15,27.4,28.8,65974.3,0.0,1.0
2016-03-18,1.44,1.45,1.38,1.4,1267265,28.8,29.0,27.6,28.0,63363.25,0.0,1.0
2016-03-21,1.52,1.53,1.43,1.45,821382,30.4,30.6,28.6,29.0,41069.1,0.0,1.0
2016-03-22,1.51,1.53,1.48,1.49,395088,30.2,30.6,29.6,29.8,19754.4,0.0,1.0
2016-03-23,1.45,1.54,1.44,1.51,506478,29.0,30.8,28.8,30.2,25323.9,0.0,1.0
2016-03-24,1.45,1.46,1.4,1.45,492654,29.0,29.2,28.0,29.0,24632.7,0.0,1.0
2016-03-28,1.43,1.48,1.42,1.46,294249,28.6,29.6,28.4,29.2,14712.45,0.0,1.0
2016-03-29,1.49,1.5,1.405,1.44,373368,29.8,30.0,28.1,28.8,18668.4,0.0,1.0
2016-03-30,1.5,1.58,1.48,1.48,607379,30.0,31.6,29.6,29.6,30368.95,0.0,1.0
2016-03-31,1.53,1.53,1.44,1.51,1925404,30.6,30.6,28.8,30.2,96270.2,0.0,1.0
2016-04-01,1.58,1.59,1.45,1.51,697343,31.6,31.8,29.0,30.2,34867.15,0.0,1.0
2016-04-04,1.6,1.62,1.5525,1.58,604227,32.0,32.4,31.05,31.6,30211.35,0.0,1.0
2016-04-05,1.58,1.61,1.55,1.58,522853,31.6,32.2,31.0,31.6,26142.65,0.0,1.0
2016-04-06,1.61,1.61,1.55,1.59,822837,32.2,32.2,31.0,31.8,41141.85,0.0,1.0
2016-04-07,1.695,1.74,1.62,1.63,4278936,33.9,34.8,32.4,32.6,213946.8,0.0,1.0
2016-04-08,1.71,1.76,1.65,1.7,636248,34.2,35.2,33.0,34.0,31812.4,0.0,1.0
2016-04-11,1.71,1.75,1.7,1.71,735579,34.2,35.0,34.0,34.2,36778.95,0.0,1.0
2016-04-12,1.73,1.75,1.6599,1.7,428070,34.6,35.0,33.198,34.0,21403.5,0.0,1.0
2016-04-13,1.74,1.76,1.71,1.72,511629,34.8,35.2,34.2,34.4,25581.45,0.0,1.0
2016-04-14,1.76,1.78,1.73,1.75,343895,35.2,35.6,34.6,35.0,17194.75,0.0,1.0
2016-04-15,1.73,1.77,1.715,1.77,577390,34.6,35.4,34.3,35.4,28869.5,0.0,1.0
2016-04-18,1.78,1.78,1.72,1.74,457624,35.6,35.6,34.4,34.8,22881.2,0.0,1.0
2016-04-19,1.75,1.8299,1.73,1.78,881518,35.0,36.598,34.6,35.6,44075.9,0.0,1.0
2016-04-20,1.76,1.8,1.75,1.76,564312,35.2,36.0,35.0,35.2,28215.6,0.0,1.0
2016-04-21,1.85,1.85,1.75,1.78,1208967,37.0,37.0,35.0,35.6,60448.35,0.0,1.0
2016-04-22,1.88,1.9,1.83,1.9,688904,37.6,38.0,36.6,38.0,34445.2,0.0,1.0
2016-04-25,1.9,1.91,1.85,1.9,651306,38.0,38.2,37.0,38.0,32565.3,0.0,1.0
2016-04-26,1.85,1.93,1.82,1.92,956860,37.0,38.6,36.4,38.4,47843,0.0,1.0
2016-04-27,1.85,1.89,1.84,1.87,627094,37.0,37.8,36.8,37.4,31354.7,0.0,1.0
2016-04-28,1.85,1.96,1.82,1.85,957574,37.0,39.2,36.4,37.0,47878.7,0.0,1.0
2016-04-29,1.83,1.89,1.82,1.85,857513,36.6,37.8,36.4,37.0,42875.65,0.0,1.0
2016-05-02,1.94,1.94,1.8299,1.83,759670,38.8,38.8,36.598,36.6,37983.5,0.0,1.0
2016-05-03,1.9,1.99,1.86,1.96,1084821,38.0,39.8,37.2,39.2,54241.05,0.0,1.0
2016-05-04,1.8,1.918,1.8,1.88,1044269,36.0,38.36,36.0,37.6,52213.45,0.0,1.0
2016-05-05,1.65,1.78,1.6,1.75,1596092,33.0,35.6,32.0,35.0,79804.6,0.0,1.0
2016-05-06,1.52,1.675,1.5,1.65,1489733,30.4,33.5,30.0,33.0,74486.65,0.0,1.0
2016-05-09,1.63,1.68,1.5,1.5,1092612,32.6,33.6,30.0,30.0,54630.6,0.0,1.0
2016-05-10,1.62,1.64,1.54,1.62,419087,32.4,32.8,30.8,32.4,20954.35,0.0,1.0
2016-05-11,1.57,1.635,1.56,1.6,488789,31.4,32.7,31.2,32.0,24439.45,0.0,1.0
2016-05-12,1.55,1.62,1.5,1.59,685144,31.0,32.4,30.0,31.8,34257.2,0.0,1.0
2016-05-13,1.61,1.66,1.53,1.54,652222,32.2,33.2,30.6,30.8,32611.1,0.0,1.0
2016-05-16,1.67,1.68,1.6,1.64,399340,33.4,33.6,32.0,32.8,19967,0.0,1.0
2016-05-17,1.68,1.76,1.65,1.66,651689,33.6,35.2,33.0,33.2,32584.45,0.0,1.0
2016-05-18,1.7,1.75,1.6601,1.67,350301,34.0,35.0,33.202,33.4,17515.05,0.0,1.0
2016-05-19,1.68,1.72,1.655,1.69,316116,33.6,34.4,33.1,33.8,15805.8,0.0,1.0
2016-05-20,1.72,1.83,1.68,1.69,1348024,34.4,36.6,33.6,33.8,67401.2,0.0,1.0
2016-05-23,1.82,1.85,1.73,1.74,864113,36.4,37.0,34.6,34.8,43205.65,0.0,1.0
2016-05-24,1.83,1.85,1.77,1.82,590199,36.6,37.0,35.4,36.4,29509.95,0.0,1.0
2016-05-25,1.85,1.87,1.79,1.83,560138,37.0,37.4,35.8,36.6,28006.9,0.0,1.0
2016-05-26,1.83,1.8743,1.8,1.85,620383,36.6,37.486,36.0,37.0,31019.15,0.0,1.0
2016-05-27,1.86,1.86,1.8,1.84,462816,37.2,37.2,36.0,36.8,23140.8,0.0,1.0
2016-05-31,2.08,2.13,1.87,1.88,5437639,41.6,42.6,37.4,37.6,271881.95,0.0,1.0
2016-06-01,2.08,2.14,2.01,2.14,1963413,41.6,42.8,40.2,42.8,98170.65,0.0,1.0
2016-06-02,2.22,2.25,2.07,2.09,2483108,44.4,45.0,41.4,41.8,124155.4,0.0,1.0
2016-06-03,2.23,2.28,2.1,2.2,2315500,44.6,45.6,42.0,44.0,115775,0.0,1.0
2016-06-06,2.28,2.29,2.18,2.25,1321214,45.6,45.8,43.6,45.0,66060.7,0.0,1.0
2016-06-07,2.31,2.35,2.19,2.28,1763798,46.2,47.0,43.8,45.6,88189.9,0.0,1.0
2016-06-08,2.27,2.35,2.2,2.35,1417573,45.4,47.0,44.0,47.0,70878.65,0.0,1.0
2016-06-09,2.21,2.29,2.17,2.27,990778,44.2,45.8,43.4,45.4,49538.9,0.0,1.0
2016-06-10,2.12,2.2,2.1,2.19,1075882,42.4,44.0,42.0,43.8,53794.1,0.0,1.0
2016-06-13,2.13,2.175,2.06,2.12,1068558,42.6,43.5,41.2,42.4,53427.9,0.0,1.0
2016-06-14,2.12,2.18,2.1,2.1,864623,42.4,43.6,42.0,42.0,43231.15,0.0,1.0
2016-06-15,2.12,2.17,2.08,2.1,676564,42.4,43.4,41.6,42.0,33828.2,0.0,1.0
2016-06-16,2.12,2.14,2.05,2.11,750430,42.4,42.8,41.0,42.2,37521.5,0.0,1.0
2016-06-17,2.05,2.1499,2.02,2.13,814271,41.0,42.998,40.4,42.6,40713.55,0.0,1.0
2016-06-20,2.1,2.13,2.051,2.1,366340,42.0,42.6,41.02,42.0,18317,0.0,1.0
2016-06-21,2.05,2.11,2.02,2.08,879528,41.0,42.2,40.4,41.6,43976.4,0.0,1.0
2016-06-22,2.06,2.15,2.03,2.05,712286,41.2,43.0,40.6,41.0,35614.3,0.0,1.0
2016-06-23,2.1,2.13,2.05,2.07,506610,42.0,42.6,41.0,41.4,25330.5,0.0,1.0
2016-06-24,2.0,2.05,1.94,2.04,1146093,40.0,41.0,38.8,40.8,57304.65,0.0,1.0
2016-06-27,1.97,2.01,1.9,1.99,1588727,39.4,40.2,38.0,39.8,79436.35,0.0,1.0
2016-06-28,2.11,2.13,2.0,2.0,3004976,42.2,42.6,40.0,40.0,150248.8,0.0,1.0
2016-06-29,2.17,2.19,2.12,2.12,2190498,43.4,43.8,42.4,42.4,109524.9,0.0,1.0
2016-06-30,2.16,2.19,2.11,2.15,870885,43.2,43.8,42.2,43.0,43544.25,0.0,1.0
2016-07-01,2.19,2.19,2.11,2.16,144687,43.8,43.8,42.2,43.2,7234.35,0.0,1.0
2016-07-05,2.17,2.185,2.15,2.15,56500,43.4,43.7,43.0,43.0,2825,0.0,1.0
2016-07-06,2.14,2.2,2.13,2.14,1030862,42.8,44.0,42.6,42.8,51543.1,0.0,1.0
2016-07-07,2.17,2.2,2.125,2.14,926093,43.4,44.0,42.5,42.8,46304.65,0.0,1.0
2016-07-08,2.19,2.2,2.15,2.18,931795,43.8,44.0,43.0,43.6,46589.75,0.0,1.0
2016-07-11,2.19,2.3,2.15,2.18,1357945,43.8,46.0,43.0,43.6,67897.25,0.0,1.0
2016-07-12,2.22,2.24,2.16,2.18,804540,44.4,44.8,43.2,43.6,40227,0.0,1.0
2016-07-13,2.24,2.3,2.23,2.24,983796,44.8,46.0,44.6,44.8,49189.8,0.0,1.0
2016-07-14,2.25,2.3,2.21,2.24,783180,45.0,46.0,44.2,44.8,39159,0.0,1.0
2016-07-15,2.31,2.319,2.25,2.26,860195,46.2,46.38,45.0,45.2,43009.75,0.0,1.0
2016-07-18,2.33,2.38,2.31,2.31,846237,46.6,47.6,46.2,46.2,42311.85,0.0,1.0
2016-07-19,2.29,2.36,2.25,2.3,780969,45.8,47.2,45.0,46.0,39048.45,0.0,1.0
2016-07-20,2.33,2.35,2.26,2.29,486699,46.6,47.0,45.2,45.8,24334.95,0.0,1.0
2016-07-21,2.33,2.39,2.3,2.33,723786,46.6,47.8,46.0,46.6,36189.3,0.0,1.0
2016-07-22,2.35,2.38,2.31,2.33,306334,47.0,47.6,46.2,46.6,15316.7,0.0,1.0
2016-07-25,2.38,2.39,2.35,2.35,541865,47.6,47.8,47.0,47.0,27093.25,0.0,1.0
2016-07-26,2.37,2.39,2.33,2.36,1344543,47.4,47.8,46.6,47.2,67227.15,0.0,1.0
2016-07-27,2.38,2.39,2.35,2.38,510850,47.6,47.8,47.0,47.6,25542.5,0.0,1.0
2016-07-28,2.39,2.39,2.19,2.38,1883227,47.8,47.8,43.8,47.6,94161.35,0.0,1.0
2016-07-29,2.65,2.75,2.37,2.39,11522441,53.0,55.0,47.4,47.8,576122.05,0.0,1.0
2016-08-01,2.91,3.0,2.65,2.72,11620441,58.2,60.0,53.0,54.4,581022.05,0.0,1.0
2016-08-02,3.18,3.19,2.92,2.94,16661310,63.6,63.8,58.4,58.8,833065.5,0.0,1.0
2016-08-03,3.32,3.36,3.13,3.21,15312888,66.4,67.2,62.6,64.2,765644.4,0.0,1.0
2016-08-04,3.28,3.34,2.95,3.15,8918680,65.6,66.8,59.0,63.0,445934,0.0,1.0
2016-08-05,3.33,3.43,3.26,3.26,3557323,66.6,68.6,65.2,65.2,177866.15,0.0,1.0
2016-08-08,3.19,3.46,3.02,3.36,3629467,63.8,69.2,60.4,67.2,181473.35,0.0,1.0
2016-08-09,3.33,3.35,3.17,3.18,1848997,66.6,67.0,63.4,63.6,92449.85,0.0,1.0
2016-08-10,3.32,3.43,3.26,3.37,2682949,66.4,68.6,65.2,67.4,134147.45,0.0,1.0
2016-08-11,3.07,3.12,2.91,2.98,10968265,61.4,62.4,58.2,59.6,548413.25,0.0,1.0
2016-08-12,3.07,3.115,3.0201,3.05,7260532,61.4,62.3,60.402,61.0,363026.6,0.0,1.0
2016-08-15,3.17,3.2,3.08,3.12,2880322,63.4,64.0,61.6,62.4,144016.1,0.0,1.0
2016-08-16,3.1,3.19,3.085,3.17,1488637,62.0,63.8,61.7,63.4,74431.85,0.0,1.0
2016-08-17,3.07,3.17,3.05,3.09,2062290,61.4,63.4,61.0,61.8,103114.5,0.0,1.0
2016-08-18,3.09,3.15,3.06,3.07,1836821,61.8,63.0,61.2,61.4,91841.05,0.0,1.0
2016-08-19,3.16,3.32,3.08,3.11,4233722,63.2,66.4,61.6,62.2,211686.1,0.0,1.0
2016-08-22,3.15,3.29,3.14,3.15,4794426,63.0,65.8,62.8,63.0,239721.3,0.0,1.0
2016-08-23,3.18,3.25,3.16,3.18,2398972,63.6,65.0,63.2,63.6,119948.6,0.0,1.0
2016-08-24,3.07,3.25,3.02,3.2,4220480,61.4,65.0,60.4,64.0,211024,0.0,1.0
2016-08-25,3.07,3.12,2.98,3.08,2376284,61.4,62.4,59.6,61.6,118814.2,0.0,1.0
2016-08-26,3.08,3.1,3.01,3.08,2673362,61.6,62.0,60.2,61.6,133668.1,0.0,1.0
2016-08-29,2.99,3.07,2.93,3.07,3020593,59.8,61.4,58.6,61.4,151029.65,0.0,1.0
2016-08-30,2.79,3.02,2.74,3.0,5432762,55.8,60.4,54.8,60.0,271638.1,0.0,1.0
2016-08-31,2.8,2.895,2.77,2.83,6151206,56.0,57.9,55.4,56.6,307560.3,0.0,1.0
2016-09-01,2.79,2.86,2.7339,2.84,4247581,55.8,57.2,54.678,56.8,212379.05,0.0,1.0
2016-09-02,2.92,2.9565,2.76,2.83,5127820,58.4,59.13,55.2,56.6,256391,0.0,1.0
2016-09-06,2.99,3.07,2.95,2.95,4047569,59.8,61.4,59.0,59.0,202378.45,0.0,1.0
2016-09-07,3.13,3.17,2.97,3.0,5780569,62.6,63.4,59.4,60.0,289028.45,0.0,1.0
2016-09-08,3.35,3.44,3.14,3.15,6709230,67.0,68.8,62.8,63.0,335461.5,0.0,1.0
2016-09-09,3.17,3.43,3.15,3.42,4516464,63.4,68.6,63.0,68.4,225823.2,0.0,1.0
2016-09-12,2.95,3.0,2.79,2.84,7853698,59.0,60.0,55.8,56.8,392684.9,0.0,1.0
2016-09-13,2.84,2.88,2.79,2.85,3345559,56.8,57.6,55.8,57.0,167277.95,0.0,1.0
2016-09-14,2.73,2.92,2.7,2.83,4698820,54.6,58.4,54.0,56.6,234941,0.0,1.0
2016-09-15,2.71,2.75,2.66,2.74,2262837,54.2,55.0,53.2,54.8,113141.85,0.0,1.0
2016-09-16,2.67,2.73,2.63,2.72,2861272,53.4,54.6,52.6,54.4,143063.6,0.0,1.0
2016-09-19,2.57,2.71,2.56,2.69,2879992,51.4,54.2,51.2,53.8,143999.6,0.0,1.0
2016-09-20,2.65,2.69,2.57,2.57,2379228,53.0,53.8,51.4,51.4,118961.4,0.0,1.0
2016-09-21,2.72,2.74,2.64,2.65,1936612,54.4,54.8,52.8,53.0,96830.6,0.0,1.0
2016-09-22,2.7,2.78,2.69,2.75,1400834,54.0,55.6,53.8,55.0,70041.7,0.0,1.0
2016-09-23,2.94,2.97,2.65,2.67,4197034,58.8,59.4,53.0,53.4,209851.7,0.0,1.0
2016-09-26,3.12,3.15,2.93,2.94,10178869,62.4,63.0,58.6,58.8,508943.45,0.0,1.0
2016-09-27,3.25,3.31,3.12,3.14,8171379,65.0,66.2,62.4,62.8,408568.95,0.0,1.0
2016-09-28,3.24,3.31,3.07,3.27,4545657,64.8,66.2,61.4,65.4,227282.85,0.0,1.0
2016-09-29,3.13,3.27,3.11,3.23,1750777,62.6,65.4,62.2,64.6,87538.85,0.0,1.0
2016-09-30,3.19,3.25,3.125,3.17,2460197,63.8,65.0,62.5,63.4,123009.85,0.0,1.0
2016-10-03,3.2,3.24,3.1,3.2,2500214,64.0,64.8,62.0,64.0,125010.7,0.0,1.0
2016-10-04,3.2,3.24,3.16,3.19,1559617,64.0,64.8,63.2,63.8,77980.85,0.0,1.0
2016-10-05,3.21,3.3,3.17,3.25,2599783,64.2,66.0,63.4,65.0,129989.15,0.0,1.0
2016-10-06,3.16,3.21,3.12,3.19,1392356,63.2,64.2,62.4,63.8,69617.8,0.0,1.0
2016-10-07,3.13,3.19,3.06,3.15,1144463,62.6,63.8,61.2,63.0,57223.15,0.0,1.0
2016-10-10,3.18,3.21,3.14,3.14,1313704,63.6,64.2,62.8,62.8,65685.2,0.0,1.0
2016-10-11,3.13,3.19,3.1,3.15,1649939,62.6,63.8,62.0,63.0,82496.95,0.0,1.0
2016-10-12,2.99,3.155,2.99,3.13,2067416,59.8,63.1,59.8,62.6,103370.8,0.0,1.0
2016-10-13,2.99,3.02,2.93,2.97,2610063,59.8,60.4,58.6,59.4,130503.15,0.0,1.0
2016-10-14,2.96,3.02,2.94,3.0,2326296,59.2,60.4,58.8,60.0,116314.8,0.0,1.0
2016-10-17,2.99,3.05,2.93,2.99,1522727,59.8,61.0,58.6,59.8,76136.35,0.0,1.0
2016-10-18,3.0,3.07,2.98,3.0,3186268,60.0,61.4,59.6,60.0,159313.4,0.0,1.0
2016-10-19,3.06,3.11,3.0,3.09,4678519,61.2,62.2,60.0,61.8,233925.95,0.0,1.0
2016-10-20,3.16,3.16,3.02,3.05,2229476,63.2,63.2,60.4,61.0,111473.8,0.0,1.0
2016-10-21,3.2,3.23,3.1,3.16,2450620,64.0,64.6,62.0,63.2,122531,0.0,1.0
2016-10-24,3.29,3.3,3.21,3.25,2911105,65.8,66.0,64.2,65.0,145555.25,0.0,1.0
2016-10-25,3.29,3.38,3.23,3.3,2535923,65.8,67.6,64.6,66.0,126796.15,0.0,1.0
2016-10-26,3.45,3.45,3.21,3.26,5275657,69.0,69.0,64.2,65.2,263782.85,0.0,1.0
2016-10-27,3.41,3.65,3.35,3.5,6100006,68.2,73.0,67.0,70.0,305000.3,0.0,1.0
2016-10-28,3.23,3.4,3.09,3.37,6962163,64.6,68.0,61.8,67.4,348108.15,0.0,1.0
2016-10-31,3.12,3.24,3.12,3.22,1398690,62.4,64.8,62.4,64.4,69934.5,0.0,1.0
2016-11-01,3.18,3.28,3.0,3.11,1700415,63.6,65.6,60.0,62.2,85020.75,0.0,1.0
2016-11-02,3.1,3.16,3.03,3.15,2711211,62.0,63.2,60.6,63.0,135560.55,0.0,1.0
2016-11-03,2.75,3.25,2.75,3.1,6720959,55.0,65.0,55.0,62.0,336047.95,0.0,1.0
2016-11-04,2.81,2.9,2.76,2.84,2070831,56.2,58.0,55.2,56.8,103541.55,0.0,1.0
2016-11-07,2.94,3.03,2.83,2.85,2229806,58.8,60.6,56.6,57.0,111490.3,0.0,1.0
2016-11-08,2.92,2.98,2.85,2.95,1143065,58.4,59.6,57.0,59.0,57153.25,0.0,1.0
2016-11-09,3.11,3.15,2.94,2.94,4008195,62.2,63.0,58.8,58.8,200409.75,0.0,1.0
2016-11-10,3.08,3.19,3.02,3.17,2220942,61.6,63.8,60.4,63.4,111047.1,0.0,1.0
2016-11-11,3.16,3.2,3.03,3.04,1607177,63.2,64.0,60.6,60.8,80358.85,0.0,1.0
2016-11-14,3.28,3.33,3.13,3.18,2210756,65.6,66.6,62.6,63.6,110537.8,0.0,1.0
2016-11-15,3.4,3.45,3.28,3.28,4800628,68.0,69.0,65.6,65.6,240031.4,0.0,1.0
2016-11-16,3.45,3.61,3.4,3.42,4408449,69.0,72.2,68.0,68.4,220422.45,0.0,1.0
2016-11-17,3.42,3.56,3.35,3.45,2255059,68.4,71.2,67.0,69.0,112752.95,0.0,1.0
2016-11-18,3.42,3.45,3.3,3.43,2162351,68.4,69.0,66.0,68.6,108117.55,0.0,1.0
2016-11-21,3.47,3.52,3.4,3.47,2056692,69.4,70.4,68.0,69.4,102834.6,0.0,1.0
2016-11-22,3.38,3.53,3.36,3.5,2039943,67.6,70.6,67.2,70.0,101997.15,0.0,1.0
2016-11-23,3.46,3.46,3.26,3.36,1887392,69.2,69.2,65.2,67.2,94369.6,0.0,1.0
2016-11-25,3.42,3.45,3.345,3.44,756049,68.4,69.0,66.9,68.8,37802.45,0.0,1.0
2016-11-28,3.34,3.41,3.32,3.4,1742305,66.8,68.2,66.4,68.0,87115.25,0.0,1.0
2016-11-29,3.31,3.39,3.295,3.35,1521092,66.2,67.8,65.9,67.0,76054.6,0.0,1.0
2016-11-30,3.24,3.3499,3.24,3.34,2007990,64.8,66.998,64.8,66.8,100399.5,0.0,1.0
2016-12-01,3.08,3.23,3.06,3.23,2260897,61.6,64.6,61.2,64.6,113044.85,0.0,1.0
2016-12-02,3.17,3.23,3.0752,3.08,1206100,63.4,64.6,61.504,61.6,60305,0.0,1.0
2016-12-05,3.26,3.3,3.13,3.18,1238844,65.2,66.0,62.6,63.6,61942.2,0.0,1.0
2016-12-06,3.3,3.32,3.2,3.28,713863,66.0,66.4,64.0,65.6,35693.15,0.0,1.0
2016-12-07,3.24,3.28,3.13,3.25,1286184,64.8,65.6,62.6,65.0,64309.2,0.0,1.0
2016-12-08,3.26,3.28,3.15,3.25,1123099,65.2,65.6,63.0,65.0,56154.95,0.0,1.0
2016-12-09,3.22,3.37,3.22,3.26,1389743,64.4,67.4,64.4,65.2,69487.15,0.0,1.0
2016-12-12,3.22,3.28,3.1894,3.22,1030257,64.4,65.6,63.788,64.4,51512.85,0.0,1.0
2016-12-13,3.22,3.28,3.19,3.24,1026478,64.4,65.6,63.8,64.8,51323.9,0.0,1.0
2016-12-14,3.19,3.26,3.15,3.23,924666,63.8,65.2,63.0,64.6,46233.3,0.0,1.0
2016-12-15,3.16,3.22,3.15,3.21,984167,63.2,64.4,63.0,64.2,49208.35,0.0,1.0
2016-12-16,3.2,3.24,3.17,3.2,1195109,64.0,64.8,63.4,64.0,59755.45,0.0,1.0
2016-12-19,3.16,3.3,3.13,3.22,1996980,63.2,66.0,62.6,64.4,99849,0.0,1.0
2016-12-20,3.12,3.21,3.07,3.18,2308050,62.4,64.2,61.4,63.6,115402.5,0.0,1.0
2016-12-21,3.05,3.18,3.03,3.13,1146652,61.0,63.6,60.6,62.6,57332.6,0.0,1.0
2016-12-22,2.99,3.09,2.94,3.03,1935315,59.8,61.8,58.8,60.6,96765.75,0.0,1.0
2016-12-23,3.11,3.15,2.98,2.98,2648217,62.2,63.0,59.6,59.6,132410.85,0.0,1.0
2016-12-27,3.11,3.15,3.1,3.1,750098,62.2,63.0,62.0,62.0,37504.9,0.0,1.0
2016-12-28,3.08,3.1199,3.06,3.1,660333,61.6,62.398,61.2,62.0,33016.65,0.0,1.0
2016-12-29,3.01,3.12,3.01,3.09,1294221,60.2,62.4,60.2,61.8,64711.05,0.0,1.0
2016-12-30,3.08,3.09,3.01,3.04,1451164,61.6,61.8,60.2,60.8,72558.2,0.0,1.0
2017-01-03,3.09,3.14,3.05,3.09,839003,61.8,62.8,61.0,61.8,41950.15,0.0,1.0
2017-01-04,3.13,3.2499,3.05,3.07,1875477,62.6,64.998,61.0,61.4,93773.85,0.0,1.0
2017-01-05,3.06,3.17,3.03,3.13,2406581,61.2,63.4,60.6,62.6,120329.05,0.0,1.0
2017-01-06,3.0,3.15,3.0,3.13,1754297,60.0,63.0,60.0,62.6,87714.85,0.0,1.0
2017-01-09,3.05,3.12,3.0201,3.03,1609545,61.0,62.4,60.402,60.6,80477.25,0.0,1.0
2017-01-10,3.03,3.12,3.02,3.06,1126754,60.6,62.4,60.4,61.2,56337.7,0.0,1.0
2017-01-11,2.99,3.0688,2.9,3.03,2503153,59.8,61.376,58.0,60.6,125157.65,0.0,1.0
2017-01-12,2.99,3.025,2.92,2.97,1855313,59.8,60.5,58.4,59.4,92765.65,0.0,1.0
2017-01-13,3.02,3.03,2.97,3.0,1948430,60.4,60.6,59.4,60.0,97421.5,0.0,1.0
2017-01-17,2.92,3.0,2.9,2.99,1436855,58.4,60.0,58.0,59.8,71842.75,0.0,1.0
2017-01-18,2.92,2.9668,2.9,2.92,1240917,58.4,59.336,58.0,58.4,62045.85,0.0,1.0
2017-01-19,2.88,2.94,2.88,2.91,1251771,57.6,58.8,57.6,58.2,62588.55,0.0,1.0
2017-01-20,2.95,2.97,2.9034,2.91,1465862,59.0,59.4,58.068,58.2,73293.1,0.0,1.0
2017-01-23,2.9,2.99,2.88,2.95,1180070,58.0,59.8,57.6,59.0,59003.5,0.0,1.0
2017-01-24,2.885,2.93,2.86,2.91,1110589,57.7,58.6,57.2,58.2,55529.45,0.0,1.0
2017-01-25,2.88,2.92,2.86,2.92,1111428,57.6,58.4,57.2,58.4,55571.4,0.0,1.0
2017-01-26,2.89,2.92,2.87,2.89,840688,57.8,58.4,57.4,57.8,42034.4,0.0,1.0
2017-01-27,2.94,2.95,2.85,2.91,1055694,58.8,59.0,57.0,58.2,52784.7,0.0,1.0
2017-01-30,2.87,2.92,2.81,2.92,1061151,57.4,58.4,56.2,58.4,53057.55,0.0,1.0
2017-01-31,2.97,2.98,2.84,2.86,1416864,59.4,59.6,56.8,57.2,70843.2,0.0,1.0
2017-02-01,2.95,3.03,2.9,2.97,1144898,59.0,60.6,58.0,59.4,57244.9,0.0,1.0
2017-02-02,2.96,3.0,2.91,2.95,1052297,59.2,60.0,58.2,59.0,52614.85,0.0,1.0
2017-02-03,3.13,3.13,2.96,2.97,2314825,62.6,62.6,59.2,59.4,115741.25,0.0,1.0
2017-02-06,3.21,3.32,3.14,3.14,2234211,64.2,66.4,62.8,62.8,111710.55,0.0,1.0
2017-02-07,3.32,3.34,3.12,3.22,3899190,66.4,66.8,62.4,64.4,194959.5,0.0,1.0
2017-02-08,3.35,3.39,3.255,3.39,2052152,67.0,67.8,65.1,67.8,102607.6,0.0,1.0
2017-02-09,3.4,3.41,3.3,3.35,1383975,68.0,68.2,66.0,67.0,69198.75,0.0,1.0
2017-02-10,3.4,3.48,3.37,3.42,2500053,68.0,69.6,67.4,68.4,125002.65,0.0,1.0
2017-02-13,3.32,3.4344,3.28,3.4,1864414,66.4,68.688,65.6,68.0,93220.7,0.0,1.0
2017-02-14,3.41,3.43,3.3176,3.32,1551797,68.2,68.6,66.352,66.4,77589.85,0.0,1.0
2017-02-15,3.47,3.5,3.3699,3.4,1596634,69.4,70.0,67.398,68.0,79831.7,0.0,1.0
2017-02-16,3.48,3.57,3.45,3.5,2322362,69.6,71.4,69.0,70.0,116118.1,0.0,1.0
2017-02-17,3.51,3.52,3.44,3.44,1257755,70.2,70.4,68.8,68.8,62887.75,0.0,1.0
2017-02-21,3.5,3.58,3.48,3.55,1319319,70.0,71.6,69.6,71.0,65965.95,0.0,1.0
2017-02-22,3.38,3.52,3.37,3.48,1633601,67.6,70.4,67.4,69.6,81680.05,0.0,1.0
2017-02-23,3.33,3.3901,3.16,3.39,2448886,66.6,67.802,63.2,67.8,122444.3,0.0,1.0
2017-02-24,3.32,3.4,3.28,3.28,970922,66.4,68.0,65.6,65.6,48546.1,0.0,1.0
2017-02-27,3.43,3.45,3.29,3.32,1739786,68.6,69.0,65.8,66.4,86989.3,0.0,1.0
2017-02-28,3.4,3.57,3.38,3.45,3244010,68.0,71.4,67.6,69.0,162200.5,0.0,1.0
2017-03-01,3.32,3.5,3.31,3.4,2130650,66.4,70.0,66.2,68.0,106532.5,0.0,1.0
2017-03-02,3.17,3.3199,3.14,3.3,3752707,63.4,66.398,62.8,66.0,187635.35,0.0,1.0
2017-03-03,3.29,3.32,3.17,3.17,1451995,65.8,66.4,63.4,63.4,72599.75,0.0,1.0
2017-03-06,3.25,3.27,3.195,3.24,1100210,65.0,65.4,63.9,64.8,55010.5,0.0,1.0
2017-03-07,3.25,3.27,3.19,3.25,887358,65.0,65.4,63.8,65.0,44367.9,0.0,1.0
2017-03-08,3.27,3.39,3.2365,3.26,2486430,65.4,67.8,64.73,65.2,124321.5,0.0,1.0
2017-03-09,3.27,3.35,3.23,3.29,1782396,65.4,67.0,64.6,65.8,89119.8,0.0,1.0
2017-03-10,3.17,3.34,3.12,3.34,2582709,63.4,66.8,62.4,66.8,129135.45,0.0,1.0
2017-03-13,3.16,3.205,3.13,3.17,1764334,63.2,64.1,62.6,63.4,88216.7,0.0,1.0
2017-03-14,3.13,3.19,3.1,3.19,1376009,62.6,63.8,62.0,63.8,68800.45,0.0,1.0
2017-03-15,3.23,3.26,3.11,3.11,1869422,64.6,65.2,62.2,62.2,93471.1,0.0,1.0
2017-03-16,3.26,3.29,3.1701,3.25,1297424,65.2,65.8,63.402,65.0,64871.2,0.0,1.0
2017-03-17,3.29,3.38,3.2369,3.26,1802577,65.8,67.6,64.738,65.2,90128.85,0.0,1.0
2017-03-20,3.34,3.355,3.25,3.3,1113663,66.8,67.1,65.0,66.0,55683.15,0.0,1.0
2017-03-21,3.17,3.357,3.16,3.33,1919868,63.4,67.14,63.2,66.6,95993.4,0.0,1.0
2017-03-22,3.18,3.245,3.14,3.18,1063300,63.6,64.9,62.8,63.6,53165,0.0,1.0
2017-03-23,3.14,3.22,3.125,3.18,1262589,62.8,64.4,62.5,63.6,63129.45,0.0,1.0
2017-03-24,3.19,3.23,3.1469,3.16,947830,63.8,64.6,62.938,63.2,47391.5,0.0,1.0
2017-03-27,3.23,3.26,3.14,3.17,977055,64.6,65.2,62.8,63.4,48852.75,0.0,1.0
2017-03-28,3.21,3.28,3.21,3.24,906791,64.2,65.6,64.2,64.8,45339.55,0.0,1.0
2017-03-29,3.25,3.28,3.21,3.22,980184,65.0,65.6,64.2,64.4,49009.2,0.0,1.0
2017-03-30,3.24,3.27,3.21,3.25,1061050,64.8,65.4,64.2,65.0,53052.5,0.0,1.0
2017-03-31,3.2,3.27,3.18,3.22,982429,64.0,65.4,63.6,64.4,49121.45,0.0,1.0
2017-04-03,3.12,3.2299,3.1,3.22,1566882,62.4,64.598,62.0,64.4,78344.1,0.0,1.0
2017-04-04,3.15,3.21,3.13,3.13,982037,63.0,64.2,62.6,62.6,49101.85,0.0,1.0
2017-04-05,3.11,3.18,3.1,3.15,773095,62.2,63.6,62.0,63.0,38654.75,0.0,1.0
2017-04-06,3.15,3.17,3.07,3.1,894644,63.0,63.4,61.4,62.0,44732.2,0.0,1.0
2017-04-07,3.15,3.18,3.13,3.16,522929,63.0,63.6,62.6,63.2,26146.45,0.0,1.0
2017-04-10,3.12,3.2101,3.11,3.17,641693,62.4,64.202,62.2,63.4,32084.65,0.0,1.0
2017-04-11,3.13,3.145,3.07,3.11,705066,62.6,62.9,61.4,62.2,35253.3,0.0,1.0
2017-04-12,3.1,3.14,3.08,3.13,610838,62.0,62.8,61.6,62.6,30541.9,0.0,1.0
2017-04-13,3.11,3.15,3.0901,3.1,572456,62.2,63.0,61.802,62.0,28622.8,0.0,1.0
2017-04-17,3.14,3.17,3.1,3.12,540099,62.8,63.4,62.0,62.4,27004.95,0.0,1.0
2017-04-18,3.16,3.2,3.15,3.15,1080154,63.2,64.0,63.0,63.0,54007.7,0.0,1.0
2017-04-19,3.17,3.21,3.15,3.16,737762,63.4,64.2,63.0,63.2,36888.1,0.0,1.0
2017-04-20,3.18,3.23,3.17,3.2,578785,63.6,64.6,63.4,64.0,28939.25,0.0,1.0
2017-04-21,3.17,3.2,3.13,3.18,676921,63.4,64.0,62.6,63.6,33846.05,0.0,1.0
2017-04-24,3.17,3.2,3.14,3.19,944852,63.4,64.0,62.8,63.8,47242.6,0.0,1.0
2017-04-25,3.14,3.24,3.13,3.17,2633311,62.8,64.8,62.6,63.4,131665.55,0.0,1.0
2017-04-26,3.14,3.2,3.13,3.15,1471884,62.8,64.0,62.6,63.0,73594.2,0.0,1.0
2017-04-27,3.17,3.2,3.12,3.14,1313760,63.4,64.0,62.4,62.8,65688,0.0,1.0
2017-04-28,3.16,3.22,3.14,3.17,1035184,63.2,64.4,62.8,63.4,51759.2,0.0,1.0
2017-05-01,3.18,3.1958,3.13,3.16,639520,63.6,63.916,62.6,63.2,31976,0.0,1.0
2017-05-02,3.17,3.19,3.14,3.17,1524589,63.4,63.8,62.8,63.4,76229.45,0.0,1.0
2017-05-03,3.01,3.15,2.98,3.15,4544932,60.2,63.0,59.6,63.0,227246.6,0.0,1.0
2017-05-04,2.95,3.0373,2.93,2.98,1795346,59.0,60.746,58.6,59.6,89767.3,0.0,1.0
2017-05-05,2.9,2.9598,2.86,2.95,1712972,58.0,59.196,57.2,59.0,85648.6,0.0,1.0
2017-05-08,2.89,2.9301,2.88,2.91,1993634,57.8,58.602,57.6,58.2,99681.7,0.0,1.0
2017-05-09,2.87,2.918,2.86,2.9,820253,57.4,58.36,57.2,58.0,41012.65,0.0,1.0
2017-05-10,2.93,2.96,2.85,2.89,1157729,58.6,59.2,57.0,57.8,57886.45,0.0,1.0
2017-05-11,3.03,3.04,2.91,2.94,1787234,60.6,60.8,58.2,58.8,89361.7,0.0,1.0
2017-05-12,3.02,3.04,2.98,3.0,939626,60.4,60.8,59.6,60.0,46981.3,0.0,1.0
2017-05-15,3.06,3.14,3.02,3.04,1268124,61.2,62.8,60.4,60.8,63406.2,0.0,1.0
2017-05-16,3.01,3.08,3.0,3.05,860795,60.2,61.6,60.0,61.0,43039.75,0.0,1.0
2017-05-17,2.97,3.03,2.95,2.98,1653267,59.4,60.6,59.0,59.6,82663.35,0.0,1.0
2017-05-18,3.0,3.02,2.92,2.96,1526411,60.0,60.4,58.4,59.2,76320.55,0.0,1.0
2017-05-19,2.96,3.05,2.935,3.0,2745980,59.2,61.0,58.7,60.0,137299,0.0,1.0
2017-05-22,2.97,3.0,2.95,2.99,728313,59.4,60.0,59.0,59.8,36415.65,0.0,1.0
2017-05-23,2.92,2.97,2.91,2.97,1161082,58.4,59.4,58.2,59.4,58054.1,0.0,1.0
2017-05-24,3.0,3.02,2.9,2.91,1270793,60.0,60.4,58.0,58.2,63539.65,0.0,1.0
2017-05-25,3.05,3.05,2.9951,3.0,874262,61.0,61.0,59.902,60.0,43713.1,0.0,1.0
2017-05-26,2.98,3.08,2.96,3.05,779633,59.6,61.6,59.2,61.0,38981.65,0.0,1.0
2017-05-30,2.97,2.99,2.92,2.96,909255,59.4,59.8,58.4,59.2,45462.75,0.0,1.0
2017-05-31,2.94,2.975,2.91,2.96,1164026,58.8,59.5,58.2,59.2,58201.3,0.0,1.0
2017-06-01,3.0,3.0,2.93,2.94,1333691,60.0,60.0,58.6,58.8,66684.55,0.0,1.0
2017-06-02,3.02,3.03,2.96,3.01,705220,60.4,60.6,59.2,60.2,35261,0.0,1.0
2017-06-05,3.02,3.05,2.935,3.02,1171017,60.4,61.0,58.7,60.4,58550.85,0.0,1.0
2017-06-06,2.98,3.01,2.96,3.01,769781,59.6,60.2,59.2,60.2,38489.05,0.0,1.0
2017-06-07,3.0,3.01,2.95,2.97,1239571,60.0,60.2,59.0,59.4,61978.55,0.0,1.0
2017-06-08,3.03,3.035,2.98,2.98,1127562,60.6,60.7,59.6,59.6,56378.1,0.0,1.0
2017-06-09,2.96,3.045,2.93,3.03,1750369,59.2,60.9,58.6,60.6,87518.45,0.0,1.0
2017-06-12,2.97,3.0,2.92,2.97,1642951,59.4,60.0,58.4,59.4,82147.55,0.0,1.0
2017-06-13,2.96,2.99,2.92,2.98,654317,59.2,59.8,58.4,59.6,32715.85,0.0,1.0
2017-06-14,2.96,2.98,2.93,2.95,912784,59.2,59.6,58.6,59.0,45639.2,0.0,1.0
2017-06-15,2.95,2.98,2.93,2.95,1098969,59.0,59.6,58.6,59.0,54948.45,0.0,1.0
2017-06-16,2.93,2.99,2.93,2.94,902948,58.6,59.8,58.6,58.8,45147.4,0.0,1.0
2017-06-19,3.0,3.01,2.95,2.95,1107358,60.0,60.2,59.0,59.0,55367.9,0.0,1.0
2017-06-20,3.05,3.11,2.985,3.0,1771470,61.0,62.2,59.7,60.0,88573.5,0.0,1.0
2017-06-21,3.21,3.29,3.07,3.07,4029067,64.2,65.8,61.4,61.4,201453.35,0.0,1.0
2017-06-22,3.31,3.4,3.23,3.23,3103730,66.2,68.0,64.6,64.6,155186.5,0.0,1.0
2017-06-23,3.36,3.39,3.27,3.34,1525038,67.2,67.8,65.4,66.8,76251.9,0.0,1.0
2017-06-26,3.45,3.5,3.35,3.39,2570609,69.0,70.0,67.0,67.8,128530.45,0.0,1.0
2017-06-27,3.49,3.75,3.49,3.6,9208690,69.8,75.0,69.8,72.0,460434.5,0.0,1.0
2017-06-28,3.78,3.79,3.46,3.55,4079640,75.6,75.8,69.2,71.0,203982,0.0,1.0
2017-06-29,3.86,4.1,3.84,3.93,6915036,77.2,82.0,76.8,78.6,345751.8,0.0,1.0
2017-06-30,4.03,4.04,3.86,3.87,2924023,80.6,80.8,77.2,77.4,146201.15,0.0,1.0
2017-07-03,4.21,4.31,4.04,4.06,3549065,84.2,86.2,80.8,81.2,177453.25,0.0,1.0
2017-07-05,4.25,4.47,4.2,4.21,6168888,85.0,89.4,84.0,84.2,308444.4,0.0,1.0
2017-07-06,4.24,4.39,4.21,4.28,3578995,84.8,87.8,84.2,85.6,178949.75,0.0,1.0
2017-07-07,4.12,4.31,3.9,4.26,5172578,82.4,86.2,78.0,85.2,258628.9,0.0,1.0
2017-07-10,4.15,4.19,3.93,4.04,3072728,83.0,83.8,78.6,80.8,153636.4,0.0,1.0
2017-07-11,4.05,4.21,4.025,4.15,4565517,81.0,84.2,80.5,83.0,228275.85,0.0,1.0
2017-07-12,4.02,4.12,4.0,4.07,5624643,80.4,82.4,80.0,81.4,281232.15,0.0,1.0
2017-07-13,4.0,4.108,3.975,4.02,5626620,80.0,82.16,79.5,80.4,281331,0.0,1.0
2017-07-14,4.17,4.2,3.98,3.98,3254382,83.4,84.0,79.6,79.6,162719.1,0.0,1.0
2017-07-17,4.29,4.3,4.2,4.23,4688343,85.8,86.0,84.0,84.6,234417.15,0.0,1.0
2017-07-18,4.28,4.32,4.23,4.3,1868229,85.6,86.4,84.6,86.0,93411.45,0.0,1.0
2017-07-19,4.12,4.32,4.08,4.29,2559765,82.4,86.4,81.6,85.8,127988.25,0.0,1.0
2017-07-20,4.19,4.26,4.09,4.1,1296329,83.8,85.2,81.8,82.0,64816.45,0.0,1.0
2017-07-21,4.16,4.24,4.08,4.19,1711938,83.2,84.8,81.6,83.8,85596.9,0.0,1.0
2017-07-24,4.12,4.22,4.09,4.21,1691180,82.4,84.4,81.8,84.2,84559,0.0,1.0
2017-07-25,4.06,4.14,4.0,4.12,1729242,81.2,82.8,80.0,82.4,86462.1,0.0,1.0
2017-07-26,4.1,4.15,4.03,4.09,1812252,82.0,83.0,80.6,81.8,90612.6,0.0,1.0
2017-07-27,3.95,4.14,3.91,4.11,1993324,79.0,82.8,78.2,82.2,99666.2,0.0,1.0
2017-07-28,3.92,4.03,3.89,3.96,1151177,78.4,80.6,77.8,79.2,57558.85,0.0,1.0
2017-07-31,3.54,3.95,3.5,3.95,3968109,70.8,79.0,70.0,79.0,198405.45,0.0,1.0
2017-08-01,3.57,3.63,3.43,3.53,3307785,71.4,72.6,68.6,70.6,165389.25,0.0,1.0
2017-08-02,3.65,4.03,3.63,3.85,6411667,73.0,80.6,72.6,77.0,320583.35,0.0,1.0
2017-08-03,3.72,3.8,3.5,3.65,3666903,74.4,76.0,70.0,73.0,183345.15,0.0,1.0
2017-08-04,3.67,3.75,3.6,3.75,1257976,73.4,75.0,72.0,75.0,62898.8,0.0,1.0
2017-08-07,3.64,3.71,3.61,3.68,1445007,72.8,74.2,72.2,73.6,72250.35,0.0,1.0
2017-08-08,3.5,3.7,3.49,3.62,2552424,70.0,74.0,69.8,72.4,127621.2,0.0,1.0
2017-08-09,3.34,3.48,3.34,3.45,1966633,66.8,69.6,66.8,69.0,98331.65,0.0,1.0
2017-08-10,3.2,3.34,3.17,3.32,2659378,64.0,66.8,63.4,66.4,132968.9,0.0,1.0
2017-08-11,3.26,3.27,3.04,3.18,2881730,65.2,65.4,60.8,63.6,144086.5,0.0,1.0
2017-08-14,3.16,3.49,3.11,3.18,3506121,63.2,69.8,62.2,63.6,175306.05,0.0,1.0
2017-08-15,3.12,3.17,2.98,3.17,3747145,62.4,63.4,59.6,63.4,187357.25,0.0,1.0
2017-08-16,3.03,3.14,3.02,3.13,1762294,60.6,62.8,60.4,62.6,88114.7,0.0,1.0
2017-08-17,3.04,3.1299,3.03,3.03,1787531,60.8,62.598,60.6,60.6,89376.55,0.0,1.0
2017-08-18,3.04,3.065,3.0,3.04,1588247,60.8,61.3,60.0,60.8,79412.35,0.0,1.0
2017-08-21,3.03,3.065,3.0,3.05,1004585,60.6,61.3,60.0,61.0,50229.25,0.0,1.0
2017-08-22,3.04,3.05,2.97,3.03,1179233,60.8,61.0,59.4,60.6,58961.65,0.0,1.0
2017-08-23,3.05,3.1,3.03,3.03,1147448,61.0,62.0,60.6,60.6,57372.4,0.0,1.0
2017-08-24,3.15,3.17,3.05,3.05,1224341,63.0,63.4,61.0,61.0,61217.05,0.0,1.0
2017-08-25,3.12,3.225,3.09,3.17,1248987,62.4,64.5,61.8,63.4,62449.35,0.0,1.0
2017-08-28,3.15,3.18,3.08,3.12,689278,63.0,63.6,61.6,62.4,34463.9,0.0,1.0
2017-08-29,3.14,3.17,3.1,3.11,1472633,62.8,63.4,62.0,62.2,73631.65,0.0,1.0
2017-08-30,3.27,3.33,3.15,3.16,2267820,65.4,66.6,63.0,63.2,113391,0.0,1.0
2017-08-31,3.39,3.4,3.26,3.27,1428510,67.8,68.0,65.2,65.4,71425.5,0.0,1.0
2017-09-01,3.25,3.43,3.25,3.38,1310442,65.0,68.6,65.0,67.6,65522.1,0.0,1.0
2017-09-05,3.21,3.25,3.16,3.24,1487341,64.2,65.0,63.2,64.8,74367.05,0.0,1.0
2017-09-06,3.09,3.24,3.08,3.23,1420974,61.8,64.8,61.6,64.6,71048.7,0.0,1.0
2017-09-07,3.14,3.225,3.1,3.1,982490,62.8,64.5,62.0,62.0,49124.5,0.0,1.0
2017-09-08,3.11,3.18,3.09,3.11,1373683,62.2,63.6,61.8,62.2,68684.15,0.0,1.0
2017-09-11,3.16,3.2,3.12,3.12,1405561,63.2,64.0,62.4,62.4,70278.05,0.0,1.0
2017-09-12,3.19,3.27,3.16,3.16,1873567,63.8,65.4,63.2,63.2,93678.35,0.0,1.0
2017-09-13,3.2,3.3,3.18,3.21,1541321,64.0,66.0,63.6,64.2,77066.05,0.0,1.0
2017-09-14,3.36,3.43,3.18,3.2,3478859,67.2,68.6,63.6,64.0,173942.95,0.0,1.0
2017-09-15,3.37,3.45,3.33,3.36,2383190,67.4,69.0,66.6,67.2,119159.5,0.0,1.0
2017-09-18,3.25,3.4365,3.24,3.39,1473808,65.0,68.73,64.8,67.8,73690.4,0.0,1.0
2017-09-19,3.22,3.295,3.2,3.28,1037032,64.4,65.9,64.0,65.6,51851.6,0.0,1.0
2017-09-20,3.28,3.31,3.2,3.2,951308,65.6,66.2,64.0,64.0,47565.4,0.0,1.0
2017-09-21,3.24,3.3,3.2,3.3,1039328,64.8,66.0,64.0,66.0,51966.4,0.0,1.0
2017-09-22,3.29,3.31,3.21,3.25,1024551,65.8,66.2,64.2,65.0,51227.55,0.0,1.0
2017-09-25,3.43,3.4793,3.35,3.35,3018815,68.6,69.586,67.0,67.0,150940.75,0.0,1.0
2017-09-26,3.48,3.59,3.35,3.45,3255384,69.6,71.8,67.0,69.0,162769.2,0.0,1.0
2017-09-27,3.63,3.67,3.49,3.5,2371378,72.6,73.4,69.8,70.0,118568.9,0.0,1.0
2017-09-28,3.5,3.66,3.475,3.66,1763878,70.0,73.2,69.5,73.2,88193.9,0.0,1.0
2017-09-29,3.5,3.56,3.48,3.52,800539,70.0,71.2,69.6,70.4,40026.95,0.0,1.0
2017-10-02,3.49,3.53,3.435,3.5,990783,69.8,70.6,68.7,70.0,49539.15,0.0,1.0
2017-10-03,3.47,3.53,3.44,3.5,823054,69.4,70.6,68.8,70.0,41152.7,0.0,1.0
2017-10-04,3.53,3.56,3.465,3.49,1045218,70.6,71.2,69.3,69.8,52260.9,0.0,1.0
2017-10-05,3.47,3.55,3.46,3.53,865045,69.4,71.0,69.2,70.6,43252.25,0.0,1.0
2017-10-06,3.51,3.53,3.44,3.47,837349,70.2,70.6,68.8,69.4,41867.45,0.0,1.0
2017-10-09,3.48,3.52,3.44,3.52,904915,69.6,70.4,68.8,70.4,45245.75,0.0,1.0
2017-10-10,3.46,3.51,3.415,3.5,989039,69.2,70.2,68.3,70.0,49451.95,0.0,1.0
2017-10-11,3.41,3.45,3.35,3.44,1321937,68.2,69.0,67.0,68.8,66096.85,0.0,1.0
2017-10-12,3.35,3.41,3.3,3.38,1039755,67.0,68.2,66.0,67.6,51987.75,0.0,1.0
2017-10-13,3.31,3.379,3.3,3.34,881792,66.2,67.58,66.0,66.8,44089.6,0.0,1.0
2017-10-16,3.32,3.4,3.28,3.29,898052,66.4,68.0,65.6,65.8,44902.6,0.0,1.0
2017-10-17,3.29,3.34,3.28,3.32,1072356,65.8,66.8,65.6,66.4,53617.8,0.0,1.0
2017-10-18,3.36,3.38,3.26,3.29,1292219,67.2,67.6,65.2,65.8,64610.95,0.0,1.0
2017-10-19,3.38,3.4,3.28,3.33,1285229,67.6,68.0,65.6,66.6,64261.45,0.0,1.0
2017-10-20,3.4,3.49,3.36,3.4,1976146,68.0,69.8,67.2,68.0,98807.3,0.0,1.0
2017-10-23,3.33,3.455,3.32,3.42,1153798,66.6,69.1,66.4,68.4,57689.9,0.0,1.0
2017-10-24,3.32,3.35,3.28,3.33,999652,66.4,67.0,65.6,66.6,49982.6,0.0,1.0
2017-10-25,3.32,3.34,3.25,3.31,1119516,66.4,66.8,65.0,66.2,55975.8,0.0,1.0
2017-10-26,3.28,3.35,3.21,3.31,1183624,65.6,67.0,64.2,66.2,59181.2,0.0,1.0
2017-10-27,3.33,3.36,3.24,3.28,764027,66.6,67.2,64.8,65.6,38201.35,0.0,1.0
2017-10-30,3.41,3.485,3.28,3.31,1679163,68.2,69.7,65.6,66.2,83958.15,0.0,1.0
2017-10-31,3.4,3.43,3.31,3.39,1245173,68.0,68.6,66.2,67.8,62258.65,0.0,1.0
2017-11-01,3.47,3.579,3.38,3.49,1963223,69.4,71.58,67.6,69.8,98161.15,0.0,1.0
2017-11-02,3.56,3.59,3.445,3.5,1743497,71.2,71.8,68.9,70.0,87174.85,0.0,1.0
2017-11-03,3.6,3.62,3.51,3.58,1360544,72.0,72.4,70.2,71.6,68027.2,0.0,1.0
2017-11-06,3.66,3.7,3.58,3.58,1045714,73.2,74.0,71.6,71.6,52285.7,0.0,1.0
2017-11-07,3.56,3.67,3.54,3.66,908463,71.2,73.4,70.8,73.2,45423.15,0.0,1.0
2017-11-08,3.53,3.56,3.39,3.56,1274290,70.6,71.2,67.8,71.2,63714.5,0.0,1.0
2017-11-09,3.5,3.54,3.45,3.5,567276,70.0,70.8,69.0,70.0,28363.8,0.0,1.0
2017-11-10,3.53,3.55,3.48,3.49,426419,70.6,71.0,69.6,69.8,21320.95,0.0,1.0
2017-11-13,3.51,3.55,3.465,3.53,568629,70.2,71.0,69.3,70.6,28431.45,0.0,1.0
2017-11-14,3.5,3.6,3.47,3.58,888841,70.0,72.0,69.4,71.6,44442.05,0.0,1.0
2017-11-15,3.46,3.52,3.42,3.5,661686,69.2,70.4,68.4,70.0,33084.3,0.0,1.0
2017-11-16,3.42,3.5,3.405,3.49,1806145,68.4,70.0,68.1,69.8,90307.25,0.0,1.0
2017-11-17,3.24,3.44,3.21,3.44,2110505,64.8,68.8,64.2,68.8,105525.25,0.0,1.0
2017-11-20,3.29,3.31,3.21,3.26,801088,65.8,66.2,64.2,65.2,40054.4,0.0,1.0
2017-11-21,3.32,3.37,3.27,3.3,629825,66.4,67.4,65.4,66.0,31491.25,0.0,1.0
2017-11-22,3.36,3.395,3.29,3.33,842371,67.2,67.9,65.8,66.6,42118.55,0.0,1.0
2017-11-24,3.3,3.36,3.29,3.35,499248,66.0,67.2,65.8,67.0,24962.4,0.0,1.0
2017-11-27,3.18,3.35,3.17,3.35,1444758,63.6,67.0,63.4,67.0,72237.9,0.0,1.0
2017-11-28,3.22,3.23,3.13,3.2,1349876,64.4,64.6,62.6,64.0,67493.8,0.0,1.0
2017-11-29,3.18,3.28,3.17,3.21,809064,63.6,65.6,63.4,64.2,40453.2,0.0,1.0
2017-11-30,3.27,3.29,3.18,3.19,825821,65.4,65.8,63.6,63.8,41291.05,0.0,1.0
2017-12-01,3.2,3.29,3.15,3.27,950455,64.0,65.8,63.0,65.4,47522.75,0.0,1.0
2017-12-04,3.12,3.27,3.11,3.2,1009130,62.4,65.4,62.2,64.0,50456.5,0.0,1.0
2017-12-05,3.06,3.17,3.05,3.11,1212045,61.2,63.4,61.0,62.2,60602.25,0.0,1.0
2017-12-06,3.14,3.19,3.04,3.06,1243615,62.8,63.8,60.8,61.2,62180.75,0.0,1.0
2017-12-07,3.26,3.275,3.14,3.14,2436460,65.2,65.5,62.8,62.8,121823,0.0,1.0
2017-12-08,3.25,3.34,3.19,3.26,2012823,65.0,66.8,63.8,65.2,100641.15,0.0,1.0
2017-12-11,3.33,3.34,3.23,3.25,1613455,66.6,66.8,64.6,65.0,80672.75,0.0,1.0
2017-12-12,3.23,3.37,3.18,3.32,2103944,64.6,67.4,63.6,66.4,105197.2,0.0,1.0
2017-12-13,3.31,3.36,3.23,3.25,2418571,66.2,67.2,64.6,65.0,120928.55,0.0,1.0
2017-12-14,3.28,3.34,3.22,3.34,1543811,65.6,66.8,64.4,66.8,77190.55,0.0,1.0
2017-12-15,3.39,3.42,3.27,3.32,2747033,67.8,68.4,65.4,66.4,137351.65,0.0,1.0
2017-12-18,3.54,3.55,3.39,3.4,3049008,70.8,71.0,67.8,68.0,152450.4,0.0,1.0
2017-12-19,3.59,3.64,3.53,3.6,1987275,71.8,72.8,70.6,72.0,99363.75,0.0,1.0
2017-12-20,3.91,3.93,3.57,3.65,4027385,78.2,78.6,71.4,73.0,201369.25,0.0,1.0
2017-12-21,3.96,4.0,3.83,3.92,2571143,79.2,80.0,76.6,78.4,128557.15,0.0,1.0
2017-12-22,4.09,4.13,3.9,3.95,1905484,81.8,82.6,78.0,79.0,95274.2,0.0,1.0
2017-12-26,4.09,4.24,4.08,4.09,1614874,81.8,84.8,81.6,81.8,80743.7,0.0,1.0
2017-12-27,4.0,4.15,3.98,4.12,1654376,80.0,83.0,79.6,82.4,82718.8,0.0,1.0
2017-12-28,4.05,4.09,3.98,4.03,1473639,81.0,81.8,79.6,80.6,73681.95,0.0,1.0
2017-12-29,4.01,4.12,4.01,4.04,1178452,80.2,82.4,80.2,80.8,58922.6,0.0,1.0
2018-01-02,4.24,4.27,4.0,4.01,1824212,84.8,85.4,80.0,80.2,91210.6,0.0,1.0
2018-01-03,4.19,4.23,4.08,4.23,1564094,83.8,84.6,81.6,84.6,78204.7,0.0,1.0
2018-01-04,4.19,4.25,4.14,4.2,959856,83.8,85.0,82.8,84.0,47992.8,0.0,1.0
2018-01-05,4.37,4.41,4.26,4.36,2119013,87.4,88.2,85.2,87.2,105950.65,0.0,1.0
2018-01-08,4.28,4.38,4.25,4.38,1049196,85.6,87.6,85.0,87.6,52459.8,0.0,1.0
2018-01-09,4.3,4.31,4.21,4.31,983353,86.0,86.2,84.2,86.2,49167.65,0.0,1.0
2018-01-10,4.36,4.37,4.21,4.29,984990,87.2,87.4,84.2,85.8,49249.5,0.0,1.0
2018-01-11,4.3,4.4,4.29,4.36,1032894,86.0,88.0,85.8,87.2,51644.7,0.0,1.0
2018-01-12,4.25,4.34,4.24,4.3,844368,85.0,86.8,84.8,86.0,42218.4,0.0,1.0
2018-01-16,4.11,4.32,4.07,4.3,1529855,82.2,86.4,81.4,86.0,76492.75,0.0,1.0
2018-01-17,4.0,4.2,3.97,4.14,3535308,80.0,84.0,79.4,82.8,176765.4,0.0,1.0
2018-01-18,3.98,4.06,3.96,4.02,1294925,79.6,81.2,79.2,80.4,64746.25,0.0,1.0
2018-01-19,3.97,4.02,3.93,4.0,1134846,79.4,80.4,78.6,80.0,56742.3,0.0,1.0
2018-01-22,4.04,4.12,3.97,3.98,2027646,80.8,82.4,79.4,79.6,101382.3,0.0,1.0
2018-01-23,4.44,4.6,4.12,4.31,12801029,88.8,92.0,82.4,86.2,640051.45,0.0,1.0
2018-01-24,4.33,4.5,4.25,4.47,2945869,86.6,90.0,85.0,89.4,147293.45,0.0,1.0
2018-01-25,4.27,4.38,4.23,4.32,2369429,85.4,87.6,84.6,86.4,118471.45,0.0,1.0
2018-01-26,4.27,4.34,4.26,4.3,1130475,85.4,86.8,85.2,86.0,56523.75,0.0,1.0
2018-01-29,4.01,4.32,3.99,4.26,3271513,80.2,86.4,79.8,85.2,163575.65,0.0,1.0
2018-01-30,3.83,3.86,3.71,3.85,8118377,76.6,77.2,74.2,77.0,405918.85,0.0,1.0
2018-01-31,3.75,3.9,3.66,3.85,4196188,75.0,78.0,73.2,77.0,209809.4,0.0,1.0
2018-02-01,3.8,3.87,3.71,3.77,6363752,76.0,77.4,74.2,75.4,318187.6,0.0,1.0
2018-02-02,3.76,3.85,3.71,3.79,3208393,75.2,77.0,74.2,75.8,160419.65,0.0,1.0
2018-02-05,3.62,3.81,3.51,3.69,3008021,72.4,76.2,70.2,73.8,150401.05,0.0,1.0
2018-02-06,3.65,3.75,3.53,3.56,1988985,73.0,75.0,70.6,71.2,99449.25,0.0,1.0
2018-02-07,3.67,3.71,3.62,3.64,1305369,73.4,74.2,72.4,72.8,65268.45,0.0,1.0
2018-02-08,3.48,3.71,3.48,3.69,1347646,69.6,74.2,69.6,73.8,67382.3,0.0,1.0
2018-02-09,3.48,3.57,3.31,3.51,1804739,69.6,71.4,66.2,70.2,90236.95,0.0,1.0
2018-02-12,3.51,3.58,3.44,3.51,1882758,70.2,71.6,68.8,70.2,94137.9,0.0,1.0
2018-02-13,3.53,3.55,3.47,3.5,851781,70.6,71.0,69.4,70.0,42589.05,0.0,1.0
2018-02-14,3.63,3.72,3.5,3.51,1286924,72.6,74.4,70.0,70.2,64346.2,0.0,1.0
2018-02-15,3.65,3.74,3.57,3.68,1003515,73.0,74.8,71.4,73.6,50175.75,0.0,1.0
2018-02-16,3.64,3.67,3.62,3.63,1105522,72.8,73.4,72.4,72.6,55276.1,0.0,1.0
2018-02-20,3.7,3.72,3.66,3.7,1538840,74.0,74.4,73.2,74.0,76942,0.0,1.0
2018-02-21,3.71,3.76,3.69,3.71,1738602,74.2,75.2,73.8,74.2,86930.1,0.0,1.0
2018-02-22,3.67,3.75,3.66,3.74,957548,73.4,75.0,73.2,74.8,47877.4,0.0,1.0
2018-02-23,3.7,3.72,3.63,3.7,898327,74.0,74.4,72.6,74.0,44916.35,0.0,1.0
2018-02-26,3.7,3.99,3.69,3.94,1617007,74.0,79.8,73.8,78.8,80850.35,0.0,1.0
2018-02-27,3.56,3.7,3.48,3.66,2049862,71.2,74.0,69.6,73.2,102493.1,0.0,1.0
2018-02-28,3.47,3.64,3.47,3.59,1420109,69.4,72.8,69.4,71.8,71005.45,0.0,1.0
2018-03-01,3.37,3.54,3.35,3.54,2038302,67.4,70.8,67.0,70.8,101915.1,0.0,1.0
2018-03-02,3.36,3.41,3.26,3.3,2072237,67.2,68.2,65.2,66.0,103611.85,0.0,1.0
2018-03-05,3.42,3.45,3.35,3.36,1910259,68.4,69.0,67.0,67.2,95512.95,0.0,1.0
2018-03-06,3.35,3.44,3.34,3.42,1595528,67.0,68.8,66.8,68.4,79776.4,0.0,1.0
2018-03-07,3.42,3.46,3.29,3.32,1651667,68.4,69.2,65.8,66.4,82583.35,0.0,1.0
2018-03-08,3.54,3.56,3.37,3.42,1911236,70.8,71.2,67.4,68.4,95561.8,0.0,1.0
2018-03-09,3.6,3.63,3.55,3.57,1492038,72.0,72.6,71.0,71.4,74601.9,0.0,1.0
2018-03-12,3.67,3.69,3.57,3.62,987078,73.4,73.8,71.4,72.4,49353.9,0.0,1.0
2018-03-13,3.75,3.82,3.67,3.7,1804610,75.0,76.4,73.4,74.0,90230.5,0.0,1.0
2018-03-14,3.61,3.76,3.6,3.75,1286794,72.2,75.2,72.0,75.0,64339.7,0.0,1.0
2018-03-15,3.54,3.64,3.47,3.63,1483205,70.8,72.8,69.4,72.6,74160.25,0.0,1.0
2018-03-16,3.4,3.59,3.37,3.56,1611668,68.0,71.8,67.4,71.2,80583.4,0.0,1.0
2018-03-19,3.26,3.42,3.2,3.4,2839643,65.2,68.4,64.0,68.0,141982.15,0.0,1.0
2018-03-20,3.2,3.27,3.17,3.25,1422098,64.0,65.4,63.4,65.0,71104.9,0.0,1.0
2018-03-21,3.13,3.29,3.11,3.24,4173005,62.6,65.8,62.2,64.8,208650.25,0.0,1.0
2018-03-22,3.12,3.21,3.08,3.13,2751652,62.4,64.2,61.6,62.6,137582.6,0.0,1.0
2018-03-23,3.06,3.12,3.02,3.11,1654312,61.2,62.4,60.4,62.2,82715.6,0.0,1.0
2018-03-26,3.16,3.18,3.05,3.05,1266659,63.2,63.6,61.0,61.0,63332.95,0.0,1.0
2018-03-27,3.05,3.19,3.04,3.17,1527979,61.0,63.8,60.8,63.4,76398.95,0.0,1.0
2018-03-28,2.99,3.09,2.91,3.04,2678663,59.8,61.8,58.2,60.8,133933.15,0.0,1.0
2018-03-29,3.01,3.08,2.99,2.99,2314069,60.2,61.6,59.8,59.8,115703.45,0.0,1.0
2018-04-02,2.92,3.04,2.86,3.03,2828264,58.4,60.8,57.2,60.6,141413.2,0.0,1.0
2018-04-03,2.93,2.98,2.82,2.96,1918078,58.6,59.6,56.4,59.2,95903.9,0.0,1.0
2018-04-04,3.16,3.22,2.89,2.89,2442477,63.2,64.4,57.8,57.8,122123.85,0.0,1.0
2018-04-05,3.03,3.2,2.98,3.2,2230986,60.6,64.0,59.6,64.0,111549.3,0.0,1.0
2018-04-06,3.01,3.15,2.99,3.0,1353866,60.2,63.0,59.8,60.0,67693.3,0.0,1.0
2018-04-09,2.91,3.07,2.89,3.04,1519990,58.2,61.4,57.8,60.8,75999.5,0.0,1.0
2018-04-10,3.16,3.18,2.94,2.96,2420100,63.2,63.6,58.8,59.2,121005,0.0,1.0
2018-04-11,3.1,3.22,3.05,3.12,2244426,62.0,64.4,61.0,62.4,112221.3,0.0,1.0
2018-04-12,3.09,3.31,3.08,3.15,2374604,61.8,66.2,61.6,63.0,118730.2,0.0,1.0
2018-04-13,3.03,3.19,3.01,3.11,1226937,60.6,63.8,60.2,62.2,61346.85,0.0,1.0
2018-04-16,3.04,3.12,3.0,3.05,1102813,60.8,62.4,60.0,61.0,55140.65,0.0,1.0
2018-04-17,3.13,3.18,3.07,3.08,1473387,62.6,63.6,61.4,61.6,73669.35,0.0,1.0
2018-04-18,3.18,3.21,3.09,3.15,1549469,63.6,64.2,61.8,63.0,77473.45,0.0,1.0
2018-04-19,2.99,3.21,2.98,3.15,4357726,59.8,64.2,59.6,63.0,217886.3,0.0,1.0
2018-04-20,2.94,3.05,2.93,3.0,3679278,58.8,61.0,58.6,60.0,183963.9,0.0,1.0
2018-04-23,2.82,3.05,2.76,2.97,3493838,56.4,61.0,55.2,59.4,174691.9,0.0,1.0
2018-04-24,2.79,2.86,2.76,2.82,3849200,55.8,57.2,55.2,56.4,192460,0.0,1.0
2018-04-25,2.68,2.85,2.66,2.81,6261305,53.6,57.0,53.2,56.2,313065.25,0.0,1.0
2018-04-26,2.86,2.97,2.72,2.73,4982002,57.2,59.4,54.4,54.6,249100.1,0.0,1.0
2018-04-27,2.82,2.94,2.78,2.86,2496384,56.4,58.8,55.6,57.2,124819.2,0.0,1.0
2018-04-30,2.75,2.86,2.75,2.86,1602590,55.0,57.2,55.0,57.2,80129.5,0.0,1.0
2018-05-01,2.8,2.82,2.72,2.76,1135103,56.0,56.4,54.4,55.2,56755.15,0.0,1.0
2018-05-02,2.89,2.98,2.75,2.9,2638484,57.8,59.6,55.0,58.0,131924.2,0.0,1.0
2018-05-03,3.06,3.1,2.85,2.85,2669723,61.2,62.0,57.0,57.0,133486.15,0.0,1.0
2018-05-04,3.17,3.18,3.03,3.04,1535899,63.4,63.6,60.6,60.8,76794.95,0.0,1.0
2018-05-07,3.11,3.23,3.1,3.2,1641279,62.2,64.6,62.0,64.0,82063.95,0.0,1.0
2018-05-08,3.08,3.13,2.99,3.12,2070298,61.6,62.6,59.8,62.4,103514.9,0.0,1.0
2018-05-09,3.17,3.2,2.99,3.07,1459023,63.4,64.0,59.8,61.4,72951.15,0.0,1.0
2018-05-10,3.1,3.18,3.05,3.18,1487959,62.0,63.6,61.0,63.6,74397.95,0.0,1.0
2018-05-11,3.15,3.16,3.06,3.1,866327,63.0,63.2,61.2,62.0,43316.35,0.0,1.0
2018-05-14,3.21,3.24,3.15,3.15,1529771,64.2,64.8,63.0,63.0,76488.55,0.0,1.0
2018-05-15,3.18,3.26,3.15,3.21,1099131,63.6,65.2,63.0,64.2,54956.55,0.0,1.0
2018-05-16,3.2,3.21,3.17,3.17,973904,64.0,64.2,63.4,63.4,48695.2,0.0,1.0
2018-05-17,3.26,3.27,3.16,3.18,1653745,65.2,65.4,63.2,63.6,82687.25,0.0,1.0
2018-05-18,3.27,3.35,3.24,3.25,1514652,65.4,67.0,64.8,65.0,75732.6,0.0,1.0
2018-05-21,3.1,3.3,3.08,3.27,1944368,62.0,66.0,61.6,65.4,97218.4,0.0,1.0
2018-05-22,3.06,3.18,3.03,3.11,2805557,61.2,63.6,60.6,62.2,140277.85,0.0,1.0
2018-05-23,3.0,3.14,2.98,3.06,2212310,60.0,62.8,59.6,61.2,110615.5,0.0,1.0
2018-05-24,3.04,3.1,2.99,2.99,1576725,60.8,62.0,59.8,59.8,78836.25,0.0,1.0
2018-05-25,3.07,3.18,3.06,3.15,1198822,61.4,63.6,61.2,63.0,59941.1,0.0,1.0
2018-05-29,3.23,3.23,3.09,3.1,2498591,64.6,64.6,61.8,62.0,124929.55,0.0,1.0
2018-05-30,3.37,3.43,3.25,3.25,2441255,67.4,68.6,65.0,65.0,122062.75,0.0,1.0
2018-05-31,3.31,3.44,3.26,3.4,1392659,66.2,68.8,65.2,68.0,69632.95,0.0,1.0
2018-06-01,3.36,3.48,3.34,3.4,1807678,67.2,69.6,66.8,68.0,90383.9,0.0,1.0
2018-06-04,3.33,3.43,3.27,3.36,1089896,66.6,68.6,65.4,67.2,54494.8,0.0,1.0
2018-06-05,3.36,3.38,3.31,3.31,1101818,67.2,67.6,66.2,66.2,55090.9,0.0,1.0
2018-06-06,3.47,3.47,3.29,3.35,1853456,69.4,69.4,65.8,67.0,92672.8,0.0,1.0
2018-06-07,3.43,3.49,3.38,3.48,1484391,68.6,69.8,67.6,69.6,74219.55,0.0,1.0
2018-06-08,3.46,3.47,3.37,3.41,1161330,69.2,69.4,67.4,68.2,58066.5,0.0,1.0
2018-06-11,3.48,3.5,3.43,3.48,1181463,69.6,70.0,68.6,69.6,59073.15,0.0,1.0
2018-06-12,3.4,3.52,3.37,3.5,1446343,68.0,70.4,67.4,70.0,72317.15,0.0,1.0
2018-06-13,3.27,3.44,3.24,3.42,1572754,65.4,68.8,64.8,68.4,78637.7,0.0,1.0
2018-06-14,3.25,3.33,3.23,3.28,1063034,65.0,66.6,64.6,65.6,53151.7,0.0,1.0
2018-06-15,3.23,3.34,3.22,3.26,1468903,64.6,66.8,64.4,65.2,73445.15,0.0,1.0
2018-06-18,3.21,3.37,3.18,3.3,2178299,64.2,67.4,63.6,66.0,108914.95,0.0,1.0
2018-06-19,3.21,3.24,3.16,3.21,1188767,64.2,64.8,63.2,64.2,59438.35,0.0,1.0
2018-06-20,3.25,3.27,3.2,3.21,1099248,65.0,65.4,64.0,64.2,54962.4,0.0,1.0
2018-06-21,3.0,3.25,2.98,3.23,4461616,60.0,65.0,59.6,64.6,223080.8,0.0,1.0
2018-06-22,2.88,3.08,2.85,3.03,3032863,57.6,61.6,57.0,60.6,151643.15,0.0,1.0
2018-06-25,2.78,2.99,2.71,2.9,3962762,55.6,59.8,54.2,58.0,198138.1,0.0,1.0
2018-06-26,2.8,2.84,2.7,2.8,1982053,56.0,56.8,54.0,56.0,99102.65,0.0,1.0
2018-06-27,2.75,2.84,2.71,2.83,2173774,55.0,56.8,54.2,56.6,108688.7,0.0,1.0
2018-06-28,3.03,3.08,2.72,2.76,4301801,60.6,61.6,54.4,55.2,215090.05,0.0,1.0
2018-06-29,3.09,3.14,2.98,3.01,4498101,61.8,62.8,59.6,60.2,224905.05,0.0,1.0
2018-07-02,2.94,3.11,2.92,3.08,2047193,58.8,62.2,58.4,61.6,102359.65,0.0,1.0
2018-07-03,3.0,3.04,2.87,2.97,1548913,60.0,60.8,57.4,59.4,77445.65,0.0,1.0
2018-07-05,2.93,3.06,2.91,3.06,1259692,58.6,61.2,58.2,61.2,62984.6,0.0,1.0
2018-07-06,2.98,3.02,2.92,2.95,1993223,59.6,60.4,58.4,59.0,99661.15,0.0,1.0
2018-07-09,2.96,3.01,2.89,2.99,3736612,59.2,60.2,57.8,59.8,186830.6,0.0,1.0
2018-07-10,2.86,3.0,2.85,3.0,2863038,57.2,60.0,57.0,60.0,143151.9,0.0,1.0
2018-07-11,2.88,2.97,2.86,2.86,2341485,57.6,59.4,57.2,57.2,117074.25,0.0,1.0
2018-07-12,3.02,3.02,2.92,2.96,4001969,60.4,60.4,58.4,59.2,200098.45,0.0,1.0
2018-07-13,3.05,3.1,3.0,3.0,5933989,61.0,62.0,60.0,60.0,296699.45,0.0,1.0
2018-07-16,2.78,3.1,2.74,3.06,6020834,55.6,62.0,54.8,61.2,301041.7,0.0,1.0
2018-07-17,2.97,2.97,2.77,2.79,6326171,59.4,59.4,55.4,55.8,316308.55,0.0,1.0
2018-07-18,2.86,2.98,2.83,2.98,3968713,57.2,59.6,56.6,59.6,198435.65,0.0,1.0
2018-07-19,2.77,2.92,2.72,2.92,7514794,55.4,58.4,54.4,58.4,375739.7,0.0,1.0
2018-07-20,2.8,2.82,2.74,2.77,5943312,56.0,56.4,54.8,55.4,297165.6,0.0,1.0
2018-07-23,2.83,2.86,2.77,2.81,2056732,56.6,57.2,55.4,56.2,102836.6,0.0,1.0
2018-07-24,2.74,2.9,2.69,2.89,4014196,54.8,58.0,53.8,57.8,200709.8,0.0,1.0
2018-07-25,2.72,2.77,2.71,2.75,1585672,54.4,55.4,54.2,55.0,79283.6,0.0,1.0
2018-07-26,2.73,2.77,2.63,2.73,2377556,54.6,55.4,52.6,54.6,118877.8,0.0,1.0
2018-07-27,2.63,2.75,2.6,2.75,3247248,52.6,55.0,52.0,55.0,162362.4,0.0,1.0
2018-07-30,2.45,2.64,2.4,2.6,5894851,49.0,52.8,48.0,52.0,294742.55,0.0,1.0
2018-07-31,2.55,2.59,2.35,2.47,5562014,51.0,51.8,47.0,49.4,278100.7,0.0,1.0
2018-08-01,2.75,2.8,2.5,2.65,4402686,55.0,56.0,50.0,53.0,220134.3,0.0,1.0
2018-08-02,2.71,2.81,2.68,2.78,2241692,54.2,56.2,53.6,55.6,112084.6,0.0,1.0
2018-08-03,2.67,2.73,2.57,2.72,2743277,53.4,54.6,51.4,54.4,137163.85,0.0,1.0
2018-08-06,2.9,2.93,2.7,2.72,4146872,58.0,58.6,54.0,54.4,207343.6,0.0,1.0
2018-08-07,2.98,3.0,2.86,2.93,3071717,59.6,60.0,57.2,58.6,153585.85,0.0,1.0
2018-08-08,2.85,3.01,2.83,2.99,2413633,57.0,60.2,56.6,59.8,120681.65,0.0,1.0
2018-08-09,2.87,2.89,2.8,2.85,1516183,57.4,57.8,56.0,57.0,75809.15,0.0,1.0
2018-08-10,2.86,2.94,2.84,2.86,1621815,57.2,58.8,56.8,57.2,81090.75,0.0,1.0
2018-08-13,2.87,2.9,2.82,2.88,1350398,57.4,58.0,56.4,57.6,67519.9,0.0,1.0
2018-08-14,2.96,2.97,2.88,2.9,1981679,59.2,59.4,57.6,58.0,99083.95,0.0,1.0
2018-08-15,2.96,3.03,2.88,2.94,2027028,59.2,60.6,57.6,58.8,101351.4,0.0,1.0
2018-08-16,3.02,3.06,2.93,2.96,2876945,60.4,61.2,58.6,59.2,143847.25,0.0,1.0
2018-08-17,2.96,3.05,2.93,3.04,1725784,59.2,61.0,58.6,60.8,86289.2,0.0,1.0
2018-08-20,2.87,2.98,2.79,2.96,2485712,57.4,59.6,55.8,59.2,124285.6,0.0,1.0
2018-08-21,2.84,2.9,2.8,2.88,1820039,56.8,58.0,56.0,57.6,91001.95,0.0,1.0
2018-08-22,2.92,2.94,2.8,2.84,1956632,58.4,58.8,56.0,56.8,97831.6,0.0,1.0
2018-08-23,2.75,2.92,2.74,2.91,3949937,55.0,58.4,54.8,58.2,197496.85,0.0,1.0
2018-08-24,2.77,2.82,2.7,2.75,1975711,55.4,56.4,54.0,55.0,98785.55,0.0,1.0
2018-08-27,2.86,3.05,2.73,2.81,6066485,57.2,61.0,54.6,56.2,303324.25,0.0,1.0
2018-08-28,3.0,3.04,2.81,2.88,3994757,60.0,60.8,56.2,57.6,199737.85,0.0,1.0
2018-08-29,3.22,3.29,3.01,3.01,6710142,64.4,65.8,60.2,60.2,335507.1,0.0,1.0
2018-08-30,3.25,3.3,3.1,3.29,4965882,65.0,66.0,62.0,65.8,248294.1,0.0,1.0
2018-08-31,3.16,3.26,3.12,3.25,3643235,63.2,65.2,62.4,65.0,182161.75,0.0,1.0
2018-09-04,3.29,3.32,3.12,3.27,6181286,65.8,66.4,62.4,65.4,309064.3,0.0,1.0
2018-09-05,3.24,3.3,3.16,3.29,2822670,64.8,66.0,63.2,65.8,141133.5,0.0,1.0
2018-09-06,3.19,3.25,3.16,3.25,3352209,63.8,65.0,63.2,65.0,167610.45,0.0,1.0
2018-09-07,3.15,3.29,3.14,3.19,2989534,63.0,65.8,62.8,63.8,149476.7,0.0,1.0
2018-09-10,3.18,3.25,3.16,3.2,1833936,63.6,65.0,63.2,64.0,91696.8,0.0,1.0
2018-09-11,3.19,3.26,3.12,3.2,2686346,63.8,65.2,62.4,64.0,134317.3,0.0,1.0
2018-09-12,3.07,3.22,2.97,3.21,4942832,61.4,64.4,59.4,64.2,247141.6,0.0,1.0
2018-09-13,2.94,3.1,2.89,3.1,4162283,58.8,62.0,57.8,62.0,208114.15,0.0,1.0
2018-09-14,2.9,2.97,2.82,2.92,5007699,58.0,59.4,56.4,58.4,250384.95,0.0,1.0
2018-09-17,2.83,3.0,2.82,2.98,2652670,56.6,60.0,56.4,59.6,132633.5,0.0,1.0
2018-09-18,2.76,2.88,2.65,2.86,3875558,55.2,57.6,53.0,57.2,193777.9,0.0,1.0
2018-09-19,2.85,2.88,2.72,2.78,3002786,57.0,57.6,54.4,55.6,150139.3,0.0,1.0
2018-09-20,2.93,2.97,2.78,2.85,3002493,58.6,59.4,55.6,57.0,150124.65,0.0,1.0
2018-09-21,2.99,3.02,2.88,3.0,4265411,59.8,60.4,57.6,60.0,213270.55,0.0,1.0
2018-09-24,12.4,12.47,9.51,10.44,163103768,248.0,249.4,190.2,208.8,8155188.4,0.0,1.0
2018-09-25,13.0,14.64,11.96,12.21,106330738,260.0,292.8,239.2,244.2,5316536.9,0.0,1.0
2018-09-26,13.45,14.11,12.88,13.11,42146452,269.0,282.2,257.6,262.2,2107322.6,0.0,1.0
2018-09-27,13.83,14.7,13.45,13.5,34481522,276.6,294.0,269.0,270.0,1724076.1,0.0,1.0
2018-09-28,16.27,16.34,13.92,14.0,38236697,325.4,326.8,278.4,280.0,1911834.85,0.0,1.0
2018-10-01,16.03,18.48,15.72,17.2,54820712,320.6,369.6,314.4,344.0,2741035.6,0.0,1.0
2018-10-02,15.96,16.72,15.02,15.8,24614869,319.2,334.4,300.4,316.0,1230743.45,0.0,1.0
2018-10-03,18.2,19.18,15.76,15.96,38993705,364.0,383.6,315.2,319.2,1949685.25,0.0,1.0
2018-10-04,20.29,20.5,18.55,18.85,51498908,405.8,410.0,371.0,377.0,2574945.4,0.0,1.0
2018-10-05,19.8,20.25,18.95,20.1,24995631,396.0,405.0,379.0,402.0,1249781.55,0.0,1.0
2018-10-08,18.91,20.43,18.42,19.7,17626439,378.2,408.6,368.4,394.0,881321.95,0.0,1.0
2018-10-09,17.6,19.03,16.65,18.53,24536481,352.0,380.6,333.0,370.6,1226824.05,0.0,1.0
2018-10-10,17.34,17.58,16.8,17.48,10766262,346.8,351.6,336.0,349.6,538313.1,0.0,1.0
2018-10-11,19.31,19.54,17.43,17.53,20016565,386.2,390.8,348.6,350.6,1000828.25,0.0,1.0
2018-10-12,19.65,21.05,18.9,20.5,20515506,393.0,421.0,378.0,410.0,1025775.3,0.0,1.0
2018-10-15,19.29,19.71,18.58,19.17,7760464,385.8,394.2,371.6,383.4,388023.2,0.0,1.0
2018-10-16,20.12,20.46,19.34,19.4,13437753,402.4,409.2,386.8,388.0,671887.65,0.0,1.0
2018-10-17,20.63,20.75,19.76,20.25,10350893,412.6,415.0,395.2,405.0,517544.65,0.0,1.0
2018-10-18,20.11,21.2,19.74,20.6,10391292,402.2,424.0,394.8,412.0,519564.6,0.0,1.0
2018-10-19,19.71,20.27,19.1,20.03,8591508,394.2,405.4,382.0,400.6,429575.4,0.0,1.0
2018-10-22,19.79,19.99,18.76,19.89,6110604,395.8,399.8,375.2,397.8,305530.2,0.0,1.0
2018-10-23,21.43,21.93,19.03,19.11,14338761,428.6,438.6,380.6,382.2,716938.05,0.0,1.0
2018-10-24,20.91,22.0,20.81,21.37,12255500,418.2,440.0,416.2,427.4,612775,0.0,1.0
2018-10-25,21.79,22.04,20.79,20.79,9862677,435.8,440.8,415.8,415.8,493133.85,0.0,1.0
2018-10-26,21.96,22.12,20.93,21.48,8915012,439.2,442.4,418.6,429.6,445750.6,0.0,1.0
2018-10-29,21.18,23.1,20.95,23.06,13999659,423.6,462.0,419.0,461.2,699982.95,0.0,1.0
2018-10-30,20.76,21.3,19.54,20.77,10349446,415.2,426.0,390.8,415.4,517472.3,0.0,1.0
2018-10-31,20.83,21.54,20.24,20.95,9700761,416.6,430.8,404.8,419.0,485038.05,0.0,1.0
2018-11-01,22.64,22.83,20.82,20.87,13285422,452.8,456.6,416.4,417.4,664271.1,0.0,1.0
2018-11-02,22.87,22.9,21.34,22.38,10373347,457.4,458.0,426.8,447.6,518667.35,0.0,1.0
2018-11-05,22.98,23.14,22.52,22.92,7996766,459.6,462.8,450.4,458.4,399838.3,0.0,1.0
2018-11-06,22.68,23.34,22.39,23.09,8702687,453.6,466.8,447.8,461.8,435134.35,0.0,1.0
2018-11-07,22.04,22.9,21.55,22.82,8117858,440.8,458.0,431.0,456.4,405892.9,0.0,1.0
2018-11-08,21.3,22.11,21.28,22.01,7937068,426.0,442.2,425.6,440.2,396853.4,0.0,1.0
2018-11-09,21.05,21.65,20.16,21.27,12086389,421.0,433.0,403.2,425.4,604319.45,0.0,1.0
2018-11-12,19.82,21.03,17.4,20.15,39019752,396.4,420.6,348.0,403.0,1950987.6,0.0,1.0
2018-11-13,15.38,19.98,14.76,19.41,35406586,307.6,399.6,295.2,388.2,1770329.3,0.0,1.0
2018-11-14,16.12,16.55,13.56,16.01,30758230,322.4,331.0,271.2,320.2,1537911.5,0.0,1.0
2018-11-15,17.72,19.2,16.65,17.11,23752818,354.4,384.0,333.0,342.2,1187640.9,0.0,1.0
2018-11-16,18.15,18.2,17.06,18.1,12784829,363.0,364.0,341.2,362.0,639241.45,0.0,1.0
2018-11-19,17.33,18.16,16.75,17.82,7686130,346.6,363.2,335.0,356.4,384306.5,0.0,1.0
2018-11-20,17.33,17.48,16.28,16.55,7250573,346.6,349.6,325.6,331.0,362528.65,0.0,1.0
2018-11-21,18.97,19.1,17.34,17.34,11515268,379.4,382.0,346.8,346.8,575763.4,0.0,1.0
2018-11-23,19.2,19.46,18.6013,18.66,5127209,384.0,389.2,372.026,373.2,256360.45,0.0,1.0
2018-11-26,19.39,19.75,18.95,19.63,5271678,387.8,395.0,379.0,392.6,263583.9,0.0,1.0
2018-11-27,16.83,18.13,16.12,18.0,26448099,336.6,362.6,322.4,360.0,1322404.95,0.0,1.0
2018-11-28,17.3,17.52,16.65,17.02,10084282,346.0,350.4,333.0,340.4,504214.1,0.0,1.0
2018-11-29,17.29,17.38,16.83,17.25,4986348,345.8,347.6,336.6,345.0,249317.4,0.0,1.0
2018-11-30,18.0,18.06,17.06,17.22,6351054,360.0,361.2,341.2,344.4,317552.7,0.0,1.0
2018-12-03,17.67,18.49,17.52,18.4,6265344,353.4,369.8,350.4,368.0,313267.2,0.0,1.0
2018-12-04,16.95,18.0,16.89,17.6,6238773,339.0,360.0,337.8,352.0,311938.65,0.0,1.0
2018-12-06,17.99,18.0,16.2,16.6,8381739,359.8,360.0,324.0,332.0,419086.95,0.0,1.0
2018-12-07,16.91,18.15,16.68,17.99,5765826,338.2,363.0,333.6,359.8,288291.3,0.0,1.0
2018-12-10,16.68,17.1,16.02,16.8,5358301,333.6,342.0,320.4,336.0,267915.05,0.0,1.0
2018-12-11,16.57,17.09,16.22,16.97,4318286,331.4,341.8,324.4,339.4,215914.3,0.0,1.0
2018-12-12,16.78,17.25,16.61,16.66,4508048,335.6,345.0,332.2,333.2,225402.4,0.0,1.0
2018-12-13,16.69,16.96,16.51,16.66,2468988,333.8,339.2,330.2,333.2,123449.4,0.0,1.0
2018-12-14,16.06,16.75,16.0,16.46,3352769,321.2,335.0,320.0,329.2,167638.45,0.0,1.0
2018-12-17,15.55,16.23,15.33,16.0,4605020,311.0,324.6,306.6,320.0,230251,0.0,1.0
2018-12-18,14.8,15.75,14.3,15.68,9458806,296.0,315.0,286.0,313.6,472940.3,0.0,1.0
2018-12-19,15.02,15.73,14.75,14.82,8083069,300.4,314.6,295.0,296.4,404153.45,0.0,1.0
2018-12-20,14.78,15.45,14.15,15.15,6713823,295.6,309.0,283.0,303.0,335691.15,0.0,1.0
2018-12-21,13.23,14.9,13.01,14.85,12033363,264.6,298.0,260.2,297.0,601668.15,0.0,1.0
2018-12-24,12.41,12.96,11.78,12.55,8012078,248.2,259.2,235.6,251.0,400603.9,0.0,1.0
2018-12-26,13.98,13.99,12.43,12.44,8471422,279.6,279.8,248.6,248.8,423571.1,0.0,1.0
2018-12-27,13.59,13.91,12.76,13.73,6550338,271.8,278.2,255.2,274.6,327516.9,0.0,1.0
2018-12-28,13.24,13.62,12.83,13.58,5081818,264.8,272.4,256.6,271.6,254090.9,0.0,1.0
2018-12-31,13.61,14.14,13.2,13.47,5639933,272.2,282.8,264.0,269.4,281996.65,0.0,1.0
2019-01-02,13.01,13.29,12.81,13.26,6900299,260.2,265.8,256.2,265.2,345014.95,0.0,1.0
2019-01-03,12.61,13.16,12.44,12.98,5590363,252.2,263.2,248.8,259.6,279518.15,0.0,1.0
2019-01-04,13.2,13.81,12.77,12.85,7851025,264.0,276.2,255.4,257.0,392551.25,0.0,1.0
2019-01-07,14.07,14.27,12.62,12.63,10886293,281.4,285.4,252.4,252.6,544314.65,0.0,1.0
2019-01-08,13.91,14.22,13.15,14.1,8245567,278.2,284.4,263.0,282.0,412278.35,0.0,1.0
2019-01-09,15.03,15.8,13.88,14.06,13898154,300.6,316.0,277.6,281.2,694907.7,0.0,1.0
2019-01-10,18.35,18.76,14.41,15.25,32947210,367.0,375.2,288.2,305.0,1647360.5,0.0,1.0
2019-01-11,18.0,18.92,17.27,18.11,18176566,360.0,378.4,345.4,362.2,908828.3,0.0,1.0
2019-01-14,17.12,17.78,17.02,17.27,10659286,342.4,355.6,340.4,345.4,532964.3,0.0,1.0
2019-01-15,16.36,16.96,16.11,16.96,7891559,327.2,339.2,322.2,339.2,394577.95,0.0,1.0
2019-01-16,16.61,16.85,16.2,16.39,5387295,332.2,337.0,324.0,327.8,269364.75,0.0,1.0
2019-01-17,17.26,17.64,16.36,16.65,8957151,345.2,352.8,327.2,333.0,447857.55,0.0,1.0
2019-01-18,17.23,17.64,16.85,17.55,5966554,344.6,352.8,337.0,351.0,298327.7,0.0,1.0
2019-01-22,17.52,18.03,16.85,17.0,9314812,350.4,360.6,337.0,340.0,465740.6,0.0,1.0
2019-01-23,17.71,18.16,16.86,17.91,11450737,354.2,363.2,337.2,358.2,572536.85,0.0,1.0
2019-01-24,17.73,17.93,17.22,17.8,7740211,354.6,358.6,344.4,356.0,387010.55,0.0,1.0
2019-01-25,17.34,17.54,16.82,17.41,8843722,346.8,350.8,336.4,348.2,442186.1,0.0,1.0
2019-01-28,16.87,17.03,15.87,16.52,9183080,337.4,340.6,317.4,330.4,459154,0.0,1.0
2019-01-29,16.46,17.16,16.25,16.75,7885097,329.2,343.2,325.0,335.0,394254.85,0.0,1.0
2019-01-30,16.94,17.06,16.51,16.58,5021370,338.8,341.2,330.2,331.6,251068.5,0.0,1.0
2019-01-31,17.5,17.98,17.01,17.03,5741578,350.0,359.6,340.2,340.6,287078.9,0.0,1.0
2019-02-01,16.87,17.65,16.8,17.59,5145029,337.4,353.0,336.0,351.8,257251.45,0.0,1.0
2019-02-04,16.41,17.05,16.2,16.91,3953281,328.2,341.0,324.0,338.2,197664.05,0.0,1.0
2019-02-05,16.14,16.63,16.01,16.51,4150305,322.8,332.6,320.2,330.2,207515.25,0.0,1.0
2019-02-06,16.23,16.3,15.82,16.16,3842660,324.6,326.0,316.4,323.2,192133,0.0,1.0
2019-02-07,16.15,16.26,15.65,16.11,4871823,323.0,325.2,313.0,322.2,243591.15,0.0,1.0
2019-02-08,16.81,17.08,16.03,16.03,5709953,336.2,341.6,320.6,320.6,285497.65,0.0,1.0
2019-02-11,16.9,17.11,16.32,17.0,5407520,338.0,342.2,326.4,340.0,270376,0.0,1.0
2019-02-12,17.65,17.79,16.82,16.93,7201944,353.0,355.8,336.4,338.6,360097.2,0.0,1.0
2019-02-13,17.1,18.06,16.99,17.71,5294193,342.0,361.2,339.8,354.2,264709.65,0.0,1.0
2019-02-14,17.35,17.66,16.95,17.16,3920506,347.0,353.2,339.0,343.2,196025.3,0.0,1.0
2019-02-15,17.66,17.76,17.31,17.48,3985892,353.2,355.2,346.2,349.6,199294.6,0.0,1.0
2019-02-19,17.54,18.36,17.42,17.7,5020814,350.8,367.2,348.4,354.0,251040.7,0.0,1.0
2019-02-20,17.2,17.82,17.11,17.68,3608024,344.0,356.4,342.2,353.6,180401.2,0.0,1.0
2019-02-21,17.43,17.455,17.0701,17.22,3224916,348.6,349.1,341.402,344.4,161245.8,0.0,1.0
2019-02-22,19.87,20.5,17.6,17.65,28643625,397.4,410.0,352.0,353.0,1432181.25,0.0,1.0
2019-02-25,19.59,19.83,18.91,19.33,8585492,391.8,396.6,378.2,386.6,429274.6,0.0,1.0
2019-02-26,20.01,20.58,19.15,19.44,8938995,400.2,411.6,383.0,388.8,446949.75,0.0,1.0
2019-02-27,21.18,21.5,19.38,20.0,15490102,423.6,430.0,387.6,400.0,774505.1,0.0,1.0
2019-02-28,20.47,21.13,20.38,21.04,6863831,409.4,422.6,407.6,420.8,343191.55,0.0,1.0
2019-03-01,22.33,22.85,20.43,20.67,14040242,446.6,457.0,408.6,413.4,702012.1,0.0,1.0
2019-03-04,21.49,22.34,20.46,22.3,12765900,429.8,446.8,409.2,446.0,638295,0.0,1.0
2019-03-05,22.3,23.25,21.16,21.51,11594007,446.0,465.0,423.2,430.2,579700.35,0.0,1.0
2019-03-06,21.51,22.76,21.12,22.59,8126657,430.2,455.2,422.4,451.8,406332.85,0.0,1.0
2019-03-07,21.3,21.77,21.01,21.37,5678509,426.0,435.4,420.2,427.4,283925.45,0.0,1.0
2019-03-08,21.4,21.6,21.05,21.15,5710692,428.0,432.0,421.0,423.0,285534.6,0.0,1.0
2019-03-11,21.87,21.99,21.15,21.64,5616748,437.4,439.8,423.0,432.8,280837.4,0.0,1.0
2019-03-12,21.31,21.95,21.29,21.8,5876459,426.2,439.0,425.8,436.0,293822.95,0.0,1.0
2019-03-13,20.46,21.61,20.16,21.49,9025940,409.2,432.2,403.2,429.8,451297,0.0,1.0
2019-03-14,20.57,20.75,20.12,20.46,4117015,411.4,415.0,402.4,409.2,205850.75,0.0,1.0
2019-03-15,20.33,20.99,20.05,20.65,6483561,406.6,419.8,401.0,413.0,324178.05,0.0,1.0
2019-03-18,19.3,21.5,19.01,21.23,12659406,386.0,430.0,380.2,424.6,632970.3,0.0,1.0
2019-03-19,18.86,19.88,18.76,19.41,6925759,377.2,397.6,375.2,388.2,346287.95,0.0,1.0
2019-03-20,19.01,19.15,18.31,18.8,7164892,380.2,383.0,366.2,376.0,358244.6,0.0,1.0
2019-03-21,18.76,19.1,18.37,19.0,5197787,375.2,382.0,367.4,380.0,259889.35,0.0,1.0
2019-03-22,17.51,19.37,17.48,18.8,8340306,350.2,387.4,349.6,376.0,417015.3,0.0,1.0
2019-03-25,17.51,18.0,17.26,17.35,4330145,350.2,360.0,345.2,347.0,216507.25,0.0,1.0
2019-03-26,17.53,17.81,17.25,17.67,4770330,350.6,356.2,345.0,353.4,238516.5,0.0,1.0
2019-03-27,18.08,18.58,16.65,17.54,15113318,361.6,371.6,333.0,350.8,755665.9,0.0,1.0
2019-03-28,18.44,19.77,18.38,19.75,19988094,368.8,395.4,367.6,395.0,999404.7,0.0,1.0
2019-03-29,20.76,20.9,18.26,18.51,22702762,415.2,418.0,365.2,370.2,1135138.1,0.0,1.0
2019-04-01,20.12,20.97,19.72,20.79,9594633,402.4,419.4,394.4,415.8,479731.65,0.0,1.0
2019-04-02,20.33,20.49,19.67,19.92,7298621,406.6,409.8,393.4,398.4,364931.05,0.0,1.0
2019-04-03,20.51,20.78,20.23,20.29,4560150,410.2,415.6,404.6,405.8,228007.5,0.0,1.0
2019-04-04,19.61,20.66,19.19,20.46,8050909,392.2,413.2,383.8,409.2,402545.45,0.0,1.0
2019-04-05,19.75,20.27,19.22,19.3,6108717,395.0,405.4,384.4,386.0,305435.85,0.0,1.0
2019-04-08,19.47,19.79,19.25,19.58,3802937,389.4,395.8,385.0,391.6,190146.85,0.0,1.0
2019-04-09,19.06,19.6,19.0,19.47,4351198,381.2,392.0,380.0,389.4,217559.9,0.0,1.0
2019-04-10,19.46,19.71,19.0,19.09,4137956,389.2,394.2,380.0,381.8,206897.8,0.0,1.0
2019-04-11,18.79,19.7,18.49,19.51,6381370,375.8,394.0,369.8,390.2,319068.5,0.0,1.0
2019-04-12,18.99,19.31,18.52,18.91,4537886,379.8,386.2,370.4,378.2,226894.3,0.0,1.0
2019-04-15,18.35,19.09,18.3,18.88,3383260,367.0,381.8,366.0,377.6,169163,0.0,1.0
2019-04-16,18.39,18.91,18.21,18.52,3791252,367.8,378.2,364.2,370.4,189562.6,0.0,1.0
2019-04-17,17.66,18.48,17.43,18.45,6786710,353.2,369.6,348.6,369.0,339335.5,0.0,1.0
2019-04-18,18.06,18.08,17.22,17.77,4877966,361.2,361.6,344.4,355.4,243898.3,0.0,1.0
2019-04-22,18.15,18.6,17.79,18.09,4172743,363.0,372.0,355.8,361.8,208637.15,0.0,1.0
2019-04-23,18.39,18.4,18.02,18.1,3726356,367.8,368.0,360.4,362.0,186317.8,0.0,1.0
2019-04-24,18.49,18.9,18.05,18.39,8530701,369.8,378.0,361.0,367.8,426535.05,0.0,1.0
2019-04-25,19.12,19.21,18.08,18.2,6550419,382.4,384.2,361.6,364.0,327520.95,0.0,1.0
2019-04-26,19.33,19.39,18.79,19.05,5611214,386.6,387.8,375.8,381.0,280560.7,0.0,1.0
2019-04-29,19.22,19.34,18.8,19.29,4267903,384.4,386.8,376.0,385.8,213395.15,0.0,1.0
2019-04-30,18.7,19.17,18.32,19.17,6127910,374.0,383.4,366.4,383.4,306395.5,0.0,1.0
2019-05-01,17.52,18.7,17.38,18.45,10524554,350.4,374.0,347.6,369.0,526227.7,0.0,1.0
2019-05-02,18.13,18.22,17.56,17.75,5250860,362.6,364.4,351.2,355.0,262543,0.0,1.0
2019-05-03,18.14,18.14,17.7,18.13,4974499,362.8,362.8,354.0,362.6,248724.95,0.0,1.0
2019-05-06,18.19,18.25,17.52,17.59,4470774,363.8,365.0,350.4,351.8,223538.7,0.0,1.0
2019-05-07,17.47,18.07,17.28,17.99,4197152,349.4,361.4,345.6,359.8,209857.6,0.0,1.0
2019-05-08,17.45,17.77,17.31,17.35,3343306,349.0,355.4,346.2,347.0,167165.3,0.0,1.0
2019-05-09,17.31,17.46,16.75,17.36,4461970,346.2,349.2,335.0,347.2,223098.5,0.0,1.0
2019-05-10,17.31,18.28,17.05,17.31,6540168,346.2,365.6,341.0,346.2,327008.4,0.0,1.0
2019-05-13,16.27,17.01,16.2,17.0,5649265,325.4,340.2,324.0,340.0,282463.25,0.0,1.0
2019-05-14,16.78,16.88,16.23,16.47,3303013,335.6,337.6,324.6,329.4,165150.65,0.0,1.0
2019-05-15,16.92,17.29,16.51,16.69,3250889,338.4,345.8,330.2,333.8,162544.45,0.0,1.0
2019-05-16,17.39,17.39,17.02,17.04,2943217,347.8,347.8,340.4,340.8,147160.85,0.0,1.0
2019-05-17,17.79,18.02,17.15,17.28,5203596,355.8,360.4,343.0,345.6,260179.8,0.0,1.0
2019-05-20,16.83,17.65,16.8,17.65,5118564,336.6,353.0,336.0,353.0,255928.2,0.0,1.0
2019-05-21,17.32,17.42,16.78,16.95,4497452,346.4,348.4,335.6,339.0,224872.6,0.0,1.0
2019-05-22,17.6,17.64,16.88,17.19,3637435,352.0,352.8,337.6,343.8,181871.75,0.0,1.0
2019-05-23,17.28,17.39,16.98,17.31,3357447,345.6,347.8,339.6,346.2,167872.35,0.0,1.0
2019-05-24,17.63,17.91,17.25,17.27,6097758,352.6,358.2,345.0,345.4,304887.9,0.0,1.0
2019-05-28,17.01,17.88,16.9,17.7,4375403,340.2,357.6,338.0,354.0,218770.15,0.0,1.0
2019-05-29,18.99,19.67,18.07,18.14,20831081,379.8,393.4,361.4,362.8,1041554.05,0.0,1.0
2019-05-30,18.27,18.98,18.06,18.82,6974662,365.4,379.6,361.2,376.4,348733.1,0.0,1.0
2019-05-31,17.73,18.35,17.55,17.99,5711093,354.6,367.0,351.0,359.8,285554.65,0.0,1.0
2019-06-03,17.55,17.85,17.1,17.6,4913796,351.0,357.0,342.0,352.0,245689.8,0.0,1.0
2019-06-04,17.83,17.84,17.4,17.7,3934836,356.6,356.8,348.0,354.0,196741.8,0.0,1.0
2019-06-05,17.35,18.1,17.01,18.0,6296586,347.0,362.0,340.2,360.0,314829.3,0.0,1.0
2019-06-06,17.76,17.79,17.07,17.33,4605223,355.2,355.8,341.4,346.6,230261.15,0.0,1.0
2019-06-07,18.19,18.46,17.6,17.67,5750694,363.8,369.2,352.0,353.4,287534.7,0.0,1.0
2019-06-10,18.08,18.61,18.07,18.28,4042969,361.6,372.2,361.4,365.6,202148.45,0.0,1.0
2019-06-11,17.97,18.39,17.64,18.18,3623088,359.4,367.8,352.8,363.6,181154.4,0.0,1.0
2019-06-12,17.87,18.15,17.68,17.95,2887516,357.4,363.0,353.6,359.0,144375.8,0.0,1.0
2019-06-13,18.66,18.78,17.95,18.0,5725102,373.2,375.6,359.0,360.0,286255.1,0.0,1.0
2019-06-14,18.08,18.85,17.89,18.83,4668640,361.6,377.0,357.8,376.6,233432,0.0,1.0
2019-06-17,18.76,18.88,17.77,18.1,5955679,375.2,377.6,355.4,362.0,297783.95,0.0,1.0
2019-06-18,19.4,19.42,18.85,18.98,6008325,388.0,388.4,377.0,379.6,300416.25,0.0,1.0
2019-06-19,19.42,19.6799,19.26,19.4,3722377,388.4,393.598,385.2,388.0,186118.85,0.0,1.0
2019-06-20,19.4,19.95,19.3,19.52,4578200,388.0,399.0,386.0,390.4,228910,0.0,1.0
2019-06-21,19.01,19.58,18.93,19.28,3992489,380.2,391.6,378.6,385.6,199624.45,0.0,1.0
2019-06-24,18.42,19.17,18.2,19.17,5688693,368.4,383.4,364.0,383.4,284434.65,0.0,1.0
2019-06-25,18.17,18.78,18.08,18.44,4168803,363.4,375.6,361.6,368.8,208440.15,0.0,1.0
2019-06-26,18.29,18.45,17.85,18.43,4014061,365.8,369.0,357.0,368.6,200703.05,0.0,1.0
2019-06-27,18.72,18.75,18.18,18.28,3267303,374.4,375.0,363.6,365.6,163365.15,0.0,1.0
2019-06-28,19.39,19.43,18.73,18.8,4413732,387.8,388.6,374.6,376.0,220686.6,0.0,1.0
2019-07-01,19.24,19.86,19.17,19.77,4671737,384.8,397.2,383.4,395.4,233586.85,0.0,1.0
2019-07-02,22.37,22.45,20.2,20.79,42111288,447.4,449.0,404.0,415.8,2105564.4,0.0,1.0
2019-07-03,22.86,23.79,22.13,22.32,24204545,457.2,475.8,442.6,446.4,1210227.25,0.0,1.0
2019-07-05,23.16,23.91,22.61,22.65,19845872,463.2,478.2,452.2,453.0,992293.6,0.0,1.0
2019-07-08,23.16,23.7,22.75,23.05,12208328,463.2,474.0,455.0,461.0,610416.4,0.0,1.0
2019-07-09,22.14,23.17,21.55,23.16,18318866,442.8,463.4,431.0,463.2,915943.3,0.0,1.0
2019-07-10,21.98,22.3,21.36,22.22,9930794,439.6,446.0,427.2,444.4,496539.7,0.0,1.0
2019-07-11,22.5,22.63,21.65,22.08,6227779,450.0,452.6,433.0,441.6,311388.95,0.0,1.0
2019-07-12,21.89,22.6,21.79,22.58,6728133,437.8,452.0,435.8,451.6,336406.65,0.0,1.0
2019-07-15,21.87,22.01,21.46,22.0,5021341,437.4,440.2,429.2,440.0,251067.05,0.0,1.0
2019-07-16,21.74,21.94,21.52,21.87,3664399,434.8,438.8,430.4,437.4,183219.95,0.0,1.0
2019-07-17,21.07,21.71,20.92,21.7,8549371,421.4,434.2,418.4,434.0,427468.55,0.0,1.0
2019-07-18,18.9,20.04,18.66,19.16,25799763,378.0,400.8,373.2,383.2,1289988.15,0.0,1.0
2019-07-19,18.08,18.84,17.95,18.18,28537735,361.6,376.8,359.0,363.6,1426886.75,0.0,1.0
2019-07-22,18.07,18.55,18.0,18.17,9978386,361.4,371.0,360.0,363.4,498919.3,0.0,1.0
2019-07-23,18.01,18.22,17.6,18.16,10083854,360.2,364.4,352.0,363.2,504192.7,0.0,1.0
2019-07-24,18.57,18.66,18.08,18.48,8874786,371.4,373.2,361.6,369.6,443739.3,0.0,1.0
2019-07-25,18.49,18.77,18.3,18.53,6840773,369.8,375.4,366.0,370.6,342038.65,0.0,1.0
2019-07-26,18.32,18.79,18.14,18.6,5960059,366.4,375.8,362.8,372.0,298002.95,0.0,1.0
2019-07-29,18.14,18.46,18.01,18.4,5580289,362.8,369.2,360.2,368.0,279014.45,0.0,1.0
2019-07-30,18.44,18.52,17.95,18.2,6154491,368.8,370.4,359.0,364.0,307724.55,0.0,1.0
2019-07-31,18.59,20.51,17.25,19.04,12259239,371.8,410.2,345.0,380.8,612961.95,0.0,1.0
2019-08-01,17.8,18.6,17.76,18.59,9256374,356.0,372.0,355.2,371.8,462818.7,0.0,1.0
2019-08-02,17.25,17.98,17.07,17.98,8685159,345.0,359.6,341.4,359.6,434257.95,0.0,1.0
2019-08-05,16.8,17.0,16.37,17.0,9491738,336.0,340.0,327.4,340.0,474586.9,0.0,1.0
2019-08-06,17.06,17.23,16.72,17.07,5489219,341.2,344.6,334.4,341.4,274460.95,0.0,1.0
2019-08-07,16.86,17.0,16.52,16.8,4889820,337.2,340.0,330.4,336.0,244491,0.0,1.0
2019-08-08,17.81,17.89,16.95,17.01,13224764,356.2,357.8,339.0,340.2,661238.2,0.0,1.0
2019-08-09,14.77,15.43,14.5,14.64,28444781,295.4,308.6,290.0,292.8,1422239.05,0.0,1.0
2019-08-12,13.89,14.88,13.76,14.78,15458602,277.8,297.6,275.2,295.6,772930.1,0.0,1.0
2019-08-13,14.29,14.41,13.8,13.84,8143367,285.8,288.2,276.0,276.8,407168.35,0.0,1.0
2019-08-14,14.82,14.97,14.22,14.26,9728599,296.4,299.4,284.4,285.2,486429.95,0.0,1.0
2019-08-15,14.44,15.14,14.19,14.94,7891682,288.8,302.8,283.8,298.8,394584.1,0.0,1.0
2019-08-16,15.15,15.19,14.51,14.63,7238133,303.0,303.8,290.2,292.6,361906.65,0.0,1.0
2019-08-19,15.66,15.84,15.2,15.42,8246512,313.2,316.8,304.0,308.4,412325.6,0.0,1.0
2019-08-20,15.43,15.73,15.06,15.61,5449112,308.6,314.6,301.2,312.2,272455.6,0.0,1.0
2019-08-21,16.05,16.23,15.5,15.5,8320212,321.0,324.6,310.0,310.0,416010.6,0.0,1.0
2019-08-22,15.56,16.21,15.37,16.13,7091454,311.2,324.2,307.4,322.6,354572.7,0.0,1.0
2019-08-23,15.21,15.61,15.16,15.45,5086228,304.2,312.2,303.2,309.0,254311.4,0.0,1.0
2019-08-26,15.21,15.44,14.9,15.32,4386376,304.2,308.8,298.0,306.4,219318.8,0.0,1.0
2019-08-27,14.57,15.35,14.05,15.3,10106412,291.4,307.0,281.0,306.0,505320.6,0.0,1.0
2019-08-28,15.07,15.09,14.29,14.55,4431903,301.4,301.8,285.8,291.0,221595.15,0.0,1.0
2019-08-29,15.43,15.56,15.14,15.23,4082383,308.6,311.2,302.8,304.6,204119.15,0.0,1.0
2019-08-30,14.99,15.48,14.94,15.4,5088416,299.8,309.6,298.8,308.0,254420.8,0.0,1.0
2019-09-03,14.75,15.47,14.69,15.25,8057876,295.0,309.4,293.8,305.0,402893.8,0.0,1.0
2019-09-04,16.14,16.21,14.82,14.9,9683499,322.8,324.2,296.4,298.0,484174.95,0.0,1.0
2019-09-05,16.0,16.2,15.32,16.16,7176215,320.0,324.0,306.4,323.2,358810.75,0.0,1.0
2019-09-06,16.27,16.36,15.26,16.0,5408691,325.4,327.2,305.2,320.0,270434.55,0.0,1.0
2019-09-09,15.88,16.57,15.81,16.38,7617137,317.6,331.4,316.2,327.6,380856.85,0.0,1.0
2019-09-10,16.31,16.36,15.42,15.77,6436214,326.2,327.2,308.4,315.4,321810.7,0.0,1.0
2019-09-11,16.73,16.78,15.85,15.98,7412512,334.6,335.6,317.0,319.6,370625.6,0.0,1.0
2019-09-12,16.75,17.1,16.65,16.85,6044951,335.0,342.0,333.0,337.0,302247.55,0.0,1.0
2019-09-13,16.71,16.98,16.47,16.81,5190984,334.2,339.6,329.4,336.2,259549.2,0.0,1.0
2019-09-16,17.25,17.27,16.68,16.68,4645667,345.0,345.4,333.6,333.6,232283.35,0.0,1.0
2019-09-17,17.17,17.55,16.84,17.38,4595617,343.4,351.0,336.8,347.6,229780.85,0.0,1.0
2019-09-18,16.93,17.24,16.78,17.18,3495973,338.6,344.8,335.6,343.6,174798.65,0.0,1.0
2019-09-19,16.94,17.12,16.5,17.03,3514542,338.8,342.4,330.0,340.6,175727.1,0.0,1.0
2019-09-20,16.84,17.18,16.77,17.02,4877753,336.8,343.6,335.4,340.4,243887.65,0.0,1.0
2019-09-23,16.65,17.18,16.63,16.85,4470400,333.0,343.6,332.6,337.0,223520,0.0,1.0
2019-09-24,16.12,16.84,15.7,16.67,7668431,322.4,336.8,314.0,333.4,383421.55,0.0,1.0
2019-09-25,15.89,16.27,15.79,15.89,4006565,317.8,325.4,315.8,317.8,200328.25,0.0,1.0
2019-09-26,15.58,15.95,15.42,15.95,6046241,311.6,319.0,308.4,319.0,302312.05,0.0,1.0
2019-09-27,15.15,15.6,15.02,15.54,4521740,303.0,312.0,300.4,310.8,226087,0.0,1.0
2019-09-30,15.16,15.34,14.79,15.3,4941572,303.2,306.8,295.8,306.0,247078.6,0.0,1.0
2019-10-01,14.62,15.56,14.4,15.26,6983625,292.4,311.2,288.0,305.2,349181.25,0.0,1.0
2019-10-02,14.11,14.5,13.87,14.5,9245111,282.2,290.0,277.4,290.0,462255.55,0.0,1.0
2019-10-03,14.06,14.34,13.94,14.32,10032030,281.2,286.8,278.8,286.4,501601.5,0.0,1.0
2019-10-04,14.37,14.44,13.98,14.1,7412065,287.4,288.8,279.6,282.0,370603.25,0.0,1.0
2019-10-07,14.59,14.69,13.96,14.37,3927071,291.8,293.8,279.2,287.4,196353.55,0.0,1.0
2019-10-08,14.15,14.6,14.1,14.37,3515383,283.0,292.0,282.0,287.4,175769.15,0.0,1.0
2019-10-09,13.94,14.31,13.88,14.15,3557103,278.8,286.2,277.6,283.0,177855.15,0.0,1.0
2019-10-10,14.91,15.04,13.94,14.0,6834919,298.2,300.8,278.8,280.0,341745.95,0.0,1.0
2019-10-11,15.22,15.45,14.82,15.23,4946806,304.4,309.0,296.4,304.6,247340.3,0.0,1.0
2019-10-14,15.45,15.68,14.88,15.22,4128589,309.0,313.6,297.6,304.4,206429.45,0.0,1.0
2019-10-15,15.86,16.02,15.34,15.44,4799636,317.2,320.4,306.8,308.8,239981.8,0.0,1.0
2019-10-16,16.05,16.08,15.47,15.89,4116998,321.0,321.6,309.4,317.8,205849.9,0.0,1.0
2019-10-17,16.39,16.54,16.01,16.06,4685874,327.8,330.8,320.2,321.2,234293.7,0.0,1.0
2019-10-18,16.13,16.52,16.02,16.39,3615230,322.6,330.4,320.4,327.8,180761.5,0.0,1.0
2019-10-21,16.19,16.32,15.84,16.32,3382509,323.8,326.4,316.8,326.4,169125.45,0.0,1.0
2019-10-22,16.31,16.68,16.22,16.37,4120754,326.2,333.6,324.4,327.4,206037.7,0.0,1.0
2019-10-23,16.74,16.74,16.3,16.34,3580550,334.8,334.8,326.0,326.8,179027.5,0.0,1.0
2019-10-24,16.99,17.13,16.72,16.86,4814753,339.8,342.6,334.4,337.2,240737.65,0.0,1.0
2019-10-25,16.55,17.13,16.55,17.01,4721542,331.0,342.6,331.0,340.2,236077.1,0.0,1.0
2019-10-28,16.56,17.06,16.56,16.83,4949445,331.2,341.2,331.2,336.6,247472.25,0.0,1.0
2019-10-29,15.98,16.62,15.67,16.56,7025799,319.6,332.4,313.4,331.2,351289.95,0.0,1.0
2019-10-30,16.36,16.64,15.67,16.07,5498646,327.2,332.8,313.4,321.4,274932.3,0.0,1.0
2019-10-31,16.42,16.52,16.0,16.47,3499227,328.4,330.4,320.0,329.4,174961.35,0.0,1.0
2019-11-01,16.77,16.89,16.38,16.51,3916591,335.4,337.8,327.6,330.2,195829.55,0.0,1.0
2019-11-04,17.45,17.48,16.95,17.15,7226617,349.0,349.6,339.0,343.0,361330.85,0.0,1.0
2019-11-05,17.33,18.03,16.35,17.98,15747778,346.6,360.6,327.0,359.6,787388.9,0.0,1.0
2019-11-06,17.48,17.93,17.3,17.35,7756623,349.6,358.6,346.0,347.0,387831.15,0.0,1.0
2019-11-07,16.76,17.72,16.53,17.65,7721130,335.2,354.4,330.6,353.0,386056.5,0.0,1.0
2019-11-08,17.48,17.54,16.65,16.7,8071870,349.6,350.8,333.0,334.0,403593.5,0.0,1.0
2019-11-11,16.91,18.0,16.7,17.74,10541694,338.2,360.0,334.0,354.8,527084.7,0.0,1.0
2019-11-12,20.94,20.96,18.92,19.48,48211756,418.8,419.2,378.4,389.6,2410587.8,0.0,1.0
2019-11-13,21.49,22.05,20.54,21.46,24059234,429.8,441.0,410.8,429.2,1202961.7,0.0,1.0
2019-11-14,21.49,21.49,21.49,21.49,2809,429.8,429.8,429.8,429.8,140.45,0.0,1.0
2019-11-15,24.02,24.67,22.28,23.25,49272090,480.4,493.4,445.6,465.0,2463604.5,0.0,1.0
2019-11-18,22.6,24.2,22.25,24.11,33249445,452.0,484.0,445.0,482.2,1662472.25,0.0,1.0
2019-11-19,22.73,23.25,22.36,22.58,11325439,454.6,465.0,447.2,451.6,566271.95,0.0,1.0
2019-11-20,20.26,22.06,19.1,21.36,32284576,405.2,441.2,382.0,427.2,1614228.8,0.0,1.0
2019-11-21,20.52,21.1,19.61,20.08,8207487,410.4,422.0,392.2,401.6,410374.35,0.0,1.0
2019-11-22,20.91,21.1,20.25,20.7,6085826,418.2,422.0,405.0,414.0,304291.3,0.0,1.0
2019-11-25,21.09,21.77,21.01,21.11,9117512,421.8,435.4,420.2,422.2,455875.6,0.0,1.0
2019-11-26,20.47,21.22,20.1,21.2,6965138,409.4,424.4,402.0,424.0,348256.9,0.0,1.0
2019-11-27,20.5,20.73,20.13,20.5,5022105,410.0,414.6,402.6,410.0,251105.25,0.0,1.0
2019-11-29,21.27,21.35,20.6,20.65,5108938,425.4,427.0,412.0,413.0,255446.9,0.0,1.0
2019-12-02,21.4,21.71,21.11,21.49,6093407,428.0,434.2,422.2,429.8,304670.35,0.0,1.0
2019-12-03,21.63,21.83,20.87,21.09,5464352,432.6,436.6,417.4,421.8,273217.6,0.0,1.0
2019-12-04,22.78,22.98,21.65,21.85,11027936,455.6,459.6,433.0,437.0,551396.8,0.0,1.0
2019-12-05,21.81,22.85,21.68,22.84,7467439,436.2,457.0,433.6,456.8,373371.95,0.0,1.0
2019-12-06,22.45,22.51,21.75,21.86,5167495,449.0,450.2,435.0,437.2,258374.75,0.0,1.0
2019-12-09,22.57,22.75,21.9,22.75,7666117,451.4,455.0,438.0,455.0,383305.85,0.0,1.0
2019-12-10,23.23,23.58,22.32,22.49,8094855,464.6,471.6,446.4,449.8,404742.75,0.0,1.0
2019-12-11,22.81,23.43,22.65,23.38,6353789,456.2,468.6,453.0,467.6,317689.45,0.0,1.0
2019-12-12,22.99,23.11,22.37,22.84,5942641,459.8,462.2,447.4,456.8,297132.05,0.0,1.0
2019-12-13,24.12,24.17,23.0,23.0,11391051,482.4,483.4,460.0,460.0,569552.55,0.0,1.0
2019-12-16,22.88,26.12,22.04,25.51,59890320,457.6,522.4,440.8,510.2,2994516,0.0,1.0
2019-12-17,21.34,22.09,20.76,21.82,25393068,426.8,441.8,415.2,436.4,1269653.4,0.0,1.0
2019-12-18,20.83,21.83,20.82,21.36,10858292,416.6,436.6,416.4,427.2,542914.6,0.0,1.0
2019-12-19,21.23,21.47,20.0,20.15,12474566,424.6,429.4,400.0,403.0,623728.3,0.0,1.0
2019-12-20,20.99,21.59,20.82,21.26,7912944,419.8,431.8,416.4,425.2,395647.2,0.0,1.0
2019-12-23,21.22,21.53,20.97,21.18,5342154,424.4,430.6,419.4,423.6,267107.7,0.0,1.0
2019-12-24,21.39,21.47,21.01,21.08,2997331,427.8,429.4,420.2,421.6,149866.55,0.0,1.0
2019-12-26,21.72,22.21,21.21,21.35,5405240,434.4,444.2,424.2,427.0,270262,0.0,1.0
2019-12-27,21.55,21.95,21.23,21.85,4107682,431.0,439.0,424.6,437.0,205384.1,0.0,1.0
2019-12-30,21.03,21.53,20.95,21.5,5074965,420.6,430.6,419.0,430.0,253748.25,0.0,1.0
2019-12-31,21.44,21.67,20.78,20.84,5566518,428.8,433.4,415.6,416.8,278325.9,0.0,1.0
2020-01-02,21.53,21.84,20.91,21.8,6703309,430.6,436.8,418.2,436.0,335165.45,0.0,1.0
2020-01-03,20.95,21.24,20.7,21.08,6957283,419.0,424.8,414.0,421.6,347864.15,0.0,1.0
2020-01-06,21.23,21.25,20.43,20.52,6255054,424.6,425.0,408.6,410.4,312752.7,0.0,1.0
2020-01-07,20.08,21.41,20.06,21.17,10252827,401.6,428.2,401.2,423.4,512641.35,0.0,1.0
2020-01-08,19.46,19.88,18.61,19.81,19304639,389.2,397.6,372.2,396.2,965231.95,0.0,1.0
2020-01-09,19.99,20.39,19.43,19.62,8991674,399.8,407.8,388.6,392.4,449583.7,0.0,1.0
2020-01-10,18.95,19.93,18.92,19.75,7416837,379.0,398.6,378.4,395.0,370841.85,0.0,1.0
2020-01-13,19.75,20.92,19.57,19.96,16455096,395.0,418.4,391.4,399.2,822754.8,0.0,1.0
2020-01-14,19.32,19.82,18.89,19.74,8514909,386.4,396.4,377.8,394.8,425745.45,0.0,1.0
2020-01-15,19.4,19.72,19.17,19.33,7209698,388.0,394.4,383.4,386.6,360484.9,0.0,1.0
2020-01-16,20.06,20.26,19.53,19.54,9425340,401.2,405.2,390.6,390.8,471267,0.0,1.0
2020-01-17,19.91,20.21,19.74,20.08,5531650,398.2,404.2,394.8,401.6,276582.5,0.0,1.0
2020-01-21,21.07,21.82,19.98,20.0,12714191,421.4,436.4,399.6,400.0,635709.55,0.0,1.0
2020-01-22,20.82,21.54,20.74,21.08,6567234,416.4,430.8,414.8,421.6,328361.7,0.0,1.0
2020-01-23,20.76,20.83,20.34,20.76,4414072,415.2,416.6,406.8,415.2,220703.6,0.0,1.0
2020-01-24,20.22,20.8,20.02,20.77,4626204,404.4,416.0,400.4,415.4,231310.2,0.0,1.0
2020-01-27,19.66,19.89,18.68,18.8,6429046,393.2,397.8,373.6,376.0,321452.3,0.0,1.0
2020-01-28,20.26,20.41,19.66,19.71,4233525,405.2,408.2,393.2,394.2,211676.25,0.0,1.0
2020-01-29,19.31,20.15,19.26,20.06,7608981,386.2,403.0,385.2,401.2,380449.05,0.0,1.0
2020-01-30,19.04,19.51,18.91,19.31,4738516,380.8,390.2,378.2,386.2,236925.8,0.0,1.0
2020-01-31,18.55,19.1,18.28,19.05,7091261,371.0,382.0,365.6,381.0,354563.05,0.0,1.0
2020-02-03,18.39,18.83,18.25,18.62,5409851,367.8,376.6,365.0,372.4,270492.55,0.0,1.0
2020-02-04,18.83,19.11,18.54,18.61,5388020,376.6,382.2,370.8,372.2,269401,0.0,1.0
2020-02-05,18.72,19.22,18.68,19.0,3896780,374.4,384.4,373.6,380.0,194839,0.0,1.0
2020-02-06,18.51,18.88,18.45,18.86,4892970,370.2,377.6,369.0,377.2,244648.5,0.0,1.0
2020-02-07,17.66,18.55,17.56,18.5,9999761,353.2,371.0,351.2,370.0,499988.05,0.0,1.0
2020-02-10,17.92,18.07,17.17,17.76,6914244,358.4,361.4,343.4,355.2,345712.2,0.0,1.0
2020-02-11,17.9,18.16,17.69,18.05,4384590,358.0,363.2,353.8,361.0,219229.5,0.0,1.0
2020-02-12,18.18,18.43,18.01,18.08,6135288,363.6,368.6,360.2,361.6,306764.4,0.0,1.0
2020-02-13,17.69,18.17,17.63,18.0,3357369,353.8,363.4,352.6,360.0,167868.45,0.0,1.0
2020-02-14,17.62,17.89,17.51,17.75,3486382,352.4,357.8,350.2,355.0,174319.1,0.0,1.0
2020-02-18,18.19,18.3,17.8,18.13,6303558,363.8,366.0,356.0,362.6,315177.9,0.0,1.0
2020-02-19,18.1,18.35,17.91,18.34,3537045,362.0,367.0,358.2,366.8,176852.25,0.0,1.0
2020-02-20,17.87,18.16,17.6,18.05,4072651,357.4,363.2,352.0,361.0,203632.55,0.0,1.0
2020-02-21,17.93,18.0,17.38,17.91,5670396,358.6,360.0,347.6,358.2,283519.8,0.0,1.0
2020-02-24,17.58,17.71,16.8,17.35,6899361,351.6,354.2,336.0,347.0,344968.05,0.0,1.0
2020-02-25,17.5,18.0,17.18,17.84,7692575,350.0,360.0,343.6,356.8,384628.75,0.0,1.0
2020-02-26,16.27,17.45,15.5,16.9,20374729,325.4,349.0,310.0,338.0,1018736.45,0.0,1.0
2020-02-27,14.67,15.62,14.63,15.01,15524189,293.4,312.4,292.6,300.2,776209.45,0.0,1.0
2020-02-28,14.67,14.73,13.67,13.71,12272775,293.4,294.6,273.4,274.2,613638.75,0.0,1.0
2020-03-02,16.1,16.3,14.93,15.36,10747977,322.0,326.0,298.6,307.2,537398.85,0.0,1.0
2020-03-03,15.54,16.47,15.37,16.18,7783249,310.8,329.4,307.4,323.6,389162.45,0.0,1.0
2020-03-04,16.02,16.15,15.73,15.95,4284452,320.4,323.0,314.6,319.0,214222.6,0.0,1.0
2020-03-05,15.45,16.24,15.33,15.68,5120740,309.0,324.8,306.6,313.6,256037,0.0,1.0
2020-03-06,14.91,15.58,14.75,15.03,6169222,298.2,311.6,295.0,300.6,308461.1,0.0,1.0
2020-03-09,13.97,14.2,13.25,13.61,8707548,279.4,284.0,265.0,272.2,435377.4,0.0,1.0
2020-03-10,14.17,14.7,13.5,14.6,5535751,283.4,294.0,270.0,292.0,276787.55,0.0,1.0
2020-03-11,12.56,14.15,11.59,13.8,11849864,251.2,283.0,231.8,276.0,592493.2,0.0,1.0
2020-03-12,11.5,12.38,8.58,10.0,14996985,230.0,247.6,171.6,200.0,749849.25,0.0,1.0
2020-03-13,12.55,13.32,11.1,13.18,12403360,251.0,266.4,222.0,263.6,620168,0.0,1.0
2020-03-16,10.26,12.05,10.22,10.92,10021358,205.2,241.0,204.4,218.4,501067.9,0.0,1.0
2020-03-17,10.59,11.38,10.06,10.55,9722558,211.8,227.6,201.2,211.0,486127.9,0.0,1.0
2020-03-18,10.23,10.99,9.89,10.19,8370646,204.6,219.8,197.8,203.8,418532.3,0.0,1.0
2020-03-19,11.53,12.44,10.0,10.09,12402237,230.6,248.8,200.0,201.8,620111.85,0.0,1.0
2020-03-20,10.64,12.12,10.37,11.75,9051167,212.8,242.4,207.4,235.0,452558.35,0.0,1.0
2020-03-23,10.55,10.8,10.03,10.8,5329152,211.0,216.0,200.6,216.0,266457.6,0.0,1.0
2020-03-24,11.91,11.95,10.85,11.01,8987577,238.2,239.0,217.0,220.2,449378.85,0.0,1.0
2020-03-25,12.38,12.84,11.6,11.95,7338588,247.6,256.8,232.0,239.0,366929.4,0.0,1.0
2020-03-26,13.7,13.92,12.32,12.33,9525550,274.0,278.4,246.4,246.6,476277.5,0.0,1.0
2020-03-27,13.24,13.92,13.16,13.56,7532708,264.8,278.4,263.2,271.2,376635.4,0.0,1.0
2020-03-30,13.58,13.76,12.93,13.59,30599909,271.6,275.2,258.6,271.8,1529995.45,0.0,1.0
2020-03-31,4.0,4.36,3.95,4.19,115787972,80.0,87.2,79.0,83.8,5789398.6,0.0,1.0
2020-04-01,4.98,5.29,4.0,4.02,97795779,99.6,105.8,80.0,80.4,4889788.95,0.0,1.0
2020-04-02,5.22,5.75,5.06,5.29,58578530,104.4,115.0,101.2,105.8,2928926.5,0.0,1.0
2020-04-03,4.78,5.28,4.6,5.15,26144718,95.6,105.6,92.0,103.0,1307235.9,0.0,1.0
2020-04-06,4.8,5.1,4.52,4.8,24087911,96.0,102.0,90.4,96.0,1204395.55,0.0,1.0
2020-04-07,5.04,5.45,4.79,5.05,32408815,100.8,109.0,95.8,101.0,1620440.75,0.0,1.0
2020-04-08,5.81,5.91,5.07,5.17,32627288,116.2,118.2,101.4,103.4,1631364.4,0.0,1.0
2020-04-09,6.05,6.3,5.84,6.16,21157153,121.0,126.0,116.8,123.2,1057857.65,0.0,1.0
2020-04-13,6.39,6.5,6.0,6.32,25339131,127.8,130.0,120.0,126.4,1266956.55,0.0,1.0
2020-04-14,6.38,7.05,6.31,6.83,24088243,127.6,141.0,126.2,136.6,1204412.15,0.0,1.0
2020-04-15,6.32,6.4,5.91,6.24,14152987,126.4,128.0,118.2,124.8,707649.35,0.0,1.0
2020-04-16,6.14,6.4,6.06,6.4,10095573,122.8,128.0,121.2,128.0,504778.65,0.0,1.0
2020-04-17,6.51,6.58,6.12,6.25,13134528,130.2,131.6,122.4,125.0,656726.4,0.0,1.0
2020-04-20,6.72,6.99,6.28,6.36,12880015,134.4,139.8,125.6,127.2,644000.75,0.0,1.0
2020-04-21,6.45,6.87,6.36,6.63,9158718,129.0,137.4,127.2,132.6,457935.9,0.0,1.0
2020-04-22,6.68,6.7,6.44,6.55,7018115,133.6,134.0,128.8,131.0,350905.75,0.0,1.0
2020-04-23,6.73,6.97,6.61,6.62,8528222,134.6,139.4,132.2,132.4,426411.1,0.0,1.0
2020-04-24,7.53,7.72,6.74,6.77,20804891,150.6,154.4,134.8,135.4,1040244.55,0.0,1.0
2020-04-27,7.85,8.15,7.64,8.13,17161013,157.0,163.0,152.8,162.6,858050.65,0.0,1.0
2020-04-28,7.82,8.17,7.74,8.17,14456816,156.4,163.4,154.8,163.4,722840.8,0.0,1.0
2020-04-29,8.26,8.46,7.84,8.11,14093272,165.2,169.2,156.8,162.2,704663.6,0.0,1.0
2020-04-30,7.61,8.45,7.4,8.28,17210595,152.2,169.0,148.0,165.6,860529.75,0.0,1.0
2020-05-01,7.34,7.6,7.08,7.4,7723189,146.8,152.0,141.6,148.0,386159.45,0.0,1.0
2020-05-04,7.62,7.64,6.96,7.1,7664171,152.4,152.8,139.2,142.0,383208.55,0.0,1.0
2020-05-05,7.72,8.02,7.63,7.88,11282840,154.4,160.4,152.6,157.6,564142,0.0,1.0
2020-05-06,7.39,7.84,7.36,7.8,6547927,147.8,156.8,147.2,156.0,327396.35,0.0,1.0
2020-05-07,7.52,7.62,7.38,7.42,5736205,150.4,152.4,147.6,148.4,286810.25,0.0,1.0
2020-05-08,7.71,7.87,7.5,7.53,6698130,154.2,157.4,150.0,150.6,334906.5,0.0,1.0
2020-05-11,7.89,7.96,7.6,7.64,5716360,157.8,159.2,152.0,152.8,285818,0.0,1.0
2020-05-12,7.71,8.21,7.7,7.99,9037330,154.2,164.2,154.0,159.8,451866.5,0.0,1.0
2020-05-13,7.42,7.9,7.18,7.8,8303934,148.4,158.0,143.6,156.0,415196.7,0.0,1.0
2020-05-14,7.63,7.89,6.98,7.33,13614543,152.6,157.8,139.6,146.6,680727.15,0.0,1.0
2020-05-15,7.73,7.76,7.4,7.51,5447904,154.6,155.2,148.0,150.2,272395.2,0.0,1.0
2020-05-18,7.63,7.93,7.46,7.88,9814377,152.6,158.6,149.2,157.6,490718.85,0.0,1.0
2020-05-19,7.41,7.61,7.23,7.61,8933838,148.2,152.2,144.6,152.2,446691.9,0.0,1.0
2020-05-20,7.46,7.6,7.36,7.48,4927399,149.2,152.0,147.2,149.6,246369.95,0.0,1.0
2020-05-21,7.28,7.61,7.28,7.5,8302399,145.6,152.2,145.6,150.0,415119.95,0.0,1.0
2020-05-22,7.24,7.35,6.49,6.51,13397771,144.8,147.0,129.8,130.2,669888.55,0.0,1.0
2020-05-26,7.02,7.34,7.0,7.29,7284073,140.4,146.8,140.0,145.8,364203.65,0.0,1.0
2020-05-27,6.96,7.08,6.6,7.08,9079007,139.2,141.6,132.0,141.6,453950.35,0.0,1.0
2020-05-28,6.83,7.02,6.76,6.92,5598094,136.6,140.4,135.2,138.4,279904.7,0.0,1.0
2020-05-29,6.86,6.92,6.55,6.8,6537985,137.2,138.4,131.0,136.0,326899.25,0.0,1.0
2020-06-01,6.71,7.04,6.7,6.81,5994353,134.2,140.8,134.0,136.2,299717.65,0.0,1.0
2020-06-02,6.83,6.88,6.57,6.75,5858737,136.6,137.6,131.4,135.0,292936.85,0.0,1.0
2020-06-03,6.64,6.93,6.64,6.9,6466565,132.8,138.6,132.8,138.0,323328.25,0.0,1.0
2020-06-04,6.76,7.03,6.64,6.68,5871209,135.2,140.6,132.8,133.6,293560.45,0.0,1.0
2020-06-05,6.68,7.03,6.66,6.9,7827912,133.6,140.6,133.2,138.0,391395.6,0.0,1.0
2020-06-08,7.31,7.59,6.8,6.83,14610413,146.2,151.8,136.0,136.6,730520.65,0.0,1.0
2020-06-09,7.12,7.35,7.06,7.28,6897205,142.4,147.0,141.2,145.6,344860.25,0.0,1.0
2020-06-10,7.05,7.25,7.03,7.12,6365586,141.0,145.0,140.6,142.4,318279.3,0.0,1.0
2020-06-11,6.68,6.97,6.63,6.8,7306978,133.6,139.4,132.6,136.0,365348.9,0.0,1.0
2020-06-12,6.59,6.87,6.27,6.8,7893575,131.8,137.4,125.4,136.0,394678.75,0.0,1.0
2020-06-15,6.85,6.88,6.37,6.5,6075050,137.0,137.6,127.4,130.0,303752.5,0.0,1.0
2020-06-16,6.89,7.05,6.74,6.96,5074167,137.8,141.0,134.8,139.2,253708.35,0.0,1.0
2020-06-17,6.72,7.24,6.69,7.09,8790920,134.4,144.8,133.8,141.8,439546,0.0,1.0
2020-06-18,6.78,6.9,6.66,6.7,3265127,135.6,138.0,133.2,134.0,163256.35,0.0,1.0
2020-06-19,6.91,7.08,6.77,6.85,5058498,138.2,141.6,135.4,137.0,252924.9,0.0,1.0
2020-06-22,7.14,7.28,6.6,6.91,14330187,142.8,145.6,132.0,138.2,716509.35,0.0,1.0
2020-06-23,7.14,7.32,6.99,7.16,5811697,142.8,146.4,139.8,143.2,290584.85,0.0,1.0
2020-06-24,6.88,7.18,6.74,7.07,4655670,137.6,143.6,134.8,141.4,232783.5,0.0,1.0
2020-06-25,6.92,6.93,6.67,6.82,3240135,138.4,138.6,133.4,136.4,162006.75,0.0,1.0
2020-06-26,6.7,6.95,6.54,6.95,5044174,134.0,139.0,130.8,139.0,252208.7,0.0,1.0
2020-06-29,6.72,6.83,6.48,6.67,4363523,134.4,136.6,129.6,133.4,218176.15,0.0,1.0
2020-06-30,6.92,6.95,6.64,6.71,3377756,138.4,139.0,132.8,134.2,168887.8,0.0,1.0
2020-07-01,7.03,7.14,6.81,6.84,3997640,140.6,142.8,136.2,136.8,199882,0.0,1.0
2020-07-02,6.92,7.11,6.89,6.99,4010942,138.4,142.2,137.8,139.8,200547.1,0.0,1.0
2020-07-06,6.98,7.05,6.88,6.95,4088354,139.6,141.0,137.6,139.0,204417.7,0.0,1.0
2020-07-07,6.74,6.95,6.72,6.9,4796365,134.8,139.0,134.4,138.0,239818.25,0.0,1.0
2020-07-08,6.77,6.8,6.61,6.7,3835143,135.4,136.0,132.2,134.0,191757.15,0.0,1.0
2020-07-09,6.64,6.82,6.56,6.74,3336263,132.8,136.4,131.2,134.8,166813.15,0.0,1.0
2020-07-10,6.72,6.74,6.57,6.65,3318057,134.4,134.8,131.4,133.0,165902.85,0.0,1.0
2020-07-13,6.62,6.97,6.53,6.7,5614015,132.4,139.4,130.6,134.0,280700.75,0.0,1.0
2020-07-14,6.56,6.68,6.48,6.65,4829032,131.2,133.6,129.6,133.0,241451.6,0.0,1.0
2020-07-15,6.86,7.02,6.62,6.62,6755009,137.2,140.4,132.4,132.4,337750.45,0.0,1.0
2020-07-16,6.76,6.92,6.66,6.91,3387138,135.2,138.4,133.2,138.2,169356.9,0.0,1.0
2020-07-17,6.7,6.83,6.65,6.75,2986979,134.0,136.6,133.0,135.0,149348.95,0.0,1.0
2020-07-20,6.6,6.77,6.5,6.71,6409079,132.0,135.4,130.0,134.2,320453.95,0.0,1.0
2020-07-21,6.78,6.99,6.52,6.6,8589416,135.6,139.8,130.4,132.0,429470.8,0.0,1.0
2020-07-22,6.61,6.8246,6.55,6.82,6273700,132.2,136.492,131.0,136.4,313685,0.0,1.0
2020-07-23,6.58,6.77,6.55,6.64,4810902,131.6,135.4,131.0,132.8,240545.1,0.0,1.0
2020-07-24,6.52,6.58,6.415,6.58,5207381,130.4,131.6,128.3,131.6,260369.05,0.0,1.0
2020-07-27,6.63,6.65,6.395,6.56,5659976,132.6,133.0,127.9,131.2,282998.8,0.0,1.0
2020-07-28,6.42,6.64,6.41,6.62,3889138,128.4,132.8,128.2,132.4,194456.9,0.0,1.0
2020-07-29,6.45,6.56,6.3313,6.45,4247176,129.0,131.2,126.626,129.0,212358.8,0.0,1.0
2020-07-30,6.59,6.62,6.35,6.4,3510942,131.8,132.4,127.0,128.0,175547.1,0.0,1.0
2020-07-31,6.48,6.61,6.3,6.59,5928177,129.6,132.2,126.0,131.8,296408.85,0.0,1.0
2020-08-03,6.77,6.8,6.47,6.48,6776997,135.4,136.0,129.4,129.6,338849.85,0.0,1.0
2020-08-04,7.03,7.37,6.5,6.55,13059642,140.6,147.4,130.0,131.0,652982.1,0.0,1.0
2020-08-05,6.86,7.05,6.65,7.0,6975618,137.2,141.0,133.0,140.0,348780.9,0.0,1.0
2020-08-06,7.05,7.18,6.83,6.85,6803435,141.0,143.6,136.6,137.0,340171.75,0.0,1.0
2020-08-07,7.0,7.37,6.935,7.0,7416167,140.0,147.4,138.7,140.0,370808.35,0.0,1.0
2020-08-10,6.99,7.225,6.84,7.06,7890889,139.8,144.5,136.8,141.2,394544.45,0.0,1.0
2020-08-11,6.59,7.04,6.58,7.01,6672022,131.8,140.8,131.6,140.2,333601.1,0.0,1.0
2020-08-12,6.62,6.7087,6.5,6.63,3901777,132.4,134.174,130.0,132.6,195088.85,0.0,1.0
2020-08-13,6.76,6.86,6.625,6.64,3812178,135.2,137.2,132.5,132.8,190608.9,0.0,1.0
2020-08-14,6.86,6.89,6.76,6.78,2650204,137.2,137.8,135.2,135.6,132510.2,0.0,1.0
2020-08-17,6.93,6.96,6.74,6.85,2518799,138.6,139.2,134.8,137.0,125939.95,0.0,1.0
2020-08-18,6.84,7.08,6.79,6.98,3102164,136.8,141.6,135.8,139.6,155108.2,0.0,1.0
2020-08-19,6.93,7.01,6.8,6.85,3470813,138.6,140.2,136.0,137.0,173540.65,0.0,1.0
2020-08-20,6.92,6.97,6.81,6.95,2488719,138.4,139.4,136.2,139.0,124435.95,0.0,1.0
2020-08-21,6.91,6.935,6.76,6.87,3276889,138.2,138.7,135.2,137.4,163844.45,0.0,1.0
2020-08-24,6.79,6.95,6.69,6.95,3649644,135.8,139.0,133.8,139.0,182482.2,0.0,1.0
2020-08-25,6.68,6.8,6.615,6.8,4868281,133.6,136.0,132.3,136.0,243414.05,0.0,1.0
2020-08-26,7.05,7.32,6.79,6.8,11528449,141.0,146.4,135.8,136.0,576422.45,0.0,1.0
2020-08-27,7.64,7.78,6.95,7.1,13473162,152.8,155.6,139.0,142.0,673658.1,0.0,1.0
2020-08-28,7.36,7.72,7.3,7.703,7743702,147.2,154.4,146.0,154.06,387185.1,0.0,1.0
2020-08-31,7.76,7.83,7.45,7.72,11164352,155.2,156.6,149.0,154.4,558217.6,0.0,1.0
2020-09-01,7.26,7.9,7.13,7.76,12546111,145.2,158.0,142.6,155.2,627305.55,0.0,1.0
2020-09-02,5.04,6.65,5.01,6.57,63785927,100.8,133.0,100.2,131.4,3189296.35,0.0,1.0
2020-09-03,4.56,5.45,4.48,4.55,47751198,91.2,109.0,89.6,91.0,2387559.9,0.0,1.0
2020-09-04,4.3,4.5,4.0,4.48,20467097,86.0,90.0,80.0,89.6,1023354.85,0.0,1.0
2020-09-08,4.35,4.57,4.16,4.24,11413609,87.0,91.4,83.2,84.8,570680.45,0.0,1.0
2020-09-09,4.19,4.44,4.19,4.4,9283134,83.8,88.8,83.8,88.0,464156.7,0.0,1.0
2020-09-10,4.18,4.41,4.17,4.23,10201850,83.6,88.2,83.4,84.6,510092.5,0.0,1.0
2020-09-11,4.08,4.23,3.95,4.22,11170607,81.6,84.6,79.0,84.4,558530.35,0.0,1.0
2020-09-14,4.27,4.4,4.09,4.09,7683938,85.4,88.0,81.8,81.8,384196.9,0.0,1.0
2020-09-15,4.18,4.33,4.14,4.3,5826206,83.6,86.6,82.8,86.0,291310.3,0.0,1.0
2020-09-16,4.18,4.265,4.1,4.1,6512791,83.6,85.3,82.0,82.0,325639.55,0.0,1.0
2020-09-17,4.2,4.285,4.08,4.2,9023252,84.0,85.7,81.6,84.0,451162.6,0.0,1.0
2020-09-18,4.17,4.24,4.07,4.2,8534980,83.4,84.8,81.4,84.0,426749,0.0,1.0
2020-09-21,4.01,4.1136,3.915,4.1,8699701,80.2,82.272,78.3,82.0,434985.05,0.0,1.0
2020-09-22,3.85,4.03,3.79,4.0,10126454,77.0,80.6,75.8,80.0,506322.7,0.0,1.0
2020-09-23,3.68,3.93,3.62,3.93,13482958,73.6,78.6,72.4,78.6,674147.9,0.0,1.0
2020-09-24,3.64,3.715,3.36,3.64,12123480,72.8,74.3,67.2,72.8,606174,0.0,1.0
2020-09-25,3.81,3.83,3.5807,3.63,7384512,76.2,76.6,71.614,72.6,369225.6,0.0,1.0
2020-09-28,4.0,4.0889,3.88,3.9963,7695201,80.0,81.778,77.6,79.926,384760.05,0.0,1.0
2020-09-29,4.04,4.09,3.89,4.0,4996973,80.8,81.8,77.8,80.0,249848.65,0.0,1.0
2020-09-30,4.21,4.275,3.92,3.98,9193707,84.2,85.5,78.4,79.6,459685.35,0.0,1.0
2020-10-01,4.26,4.26,4.1,4.22,4746585,85.2,85.2,82.0,84.4,237329.25,0.0,1.0
2020-10-02,4.47,4.475,4.1458,4.15,7830999,89.4,89.5,82.916,83.0,391549.95,0.0,1.0
2020-10-05,5.06,5.15,4.74,4.85,17751744,101.2,103.0,94.8,97.0,887587.2,0.0,1.0
2020-10-06,4.98,5.18,4.94,5.09,10063375,99.6,103.6,98.8,101.8,503168.75,0.0,1.0
2020-10-07,5.31,5.57,5.0,5.045,10045414,106.2,111.4,100.0,100.9,502270.7,0.0,1.0
2020-10-08,5.28,5.4794,5.225,5.4,5134339,105.6,109.588,104.5,108.0,256716.95,0.0,1.0
2020-10-09,5.25,5.39,5.23,5.33,3529790,105.0,107.8,104.6,106.6,176489.5,0.0,1.0
2020-10-12,5.14,5.345,5.11,5.28,4564280,102.8,106.9,102.2,105.6,228214,0.0,1.0
2020-10-13,5.08,5.3,5.055,5.17,3653949,101.6,106.0,101.1,103.4,182697.45,0.0,1.0
2020-10-14,4.95,5.14,4.8,5.14,5813340,99.0,102.8,96.0,102.8,290667,0.0,1.0
2020-10-15,5.05,5.12,4.8,4.92,6781316,101.0,102.4,96.0,98.4,339065.8,0.0,1.0
2020-10-16,5.15,5.37,5.06,5.34,5711361,103.0,107.4,101.2,106.8,285568.05,0.0,1.0
2020-10-19,5.03,5.2599,5.0,5.25,3727433,100.6,105.198,100.0,105.0,186371.65,0.0,1.0
2020-10-20,4.88,5.1199,4.87,5.09,5915558,97.6,102.398,97.4,101.8,295777.9,0.0,1.0
2020-10-21,4.72,4.87,4.705,4.87,4730310,94.4,97.4,94.1,97.4,236515.5,0.0,1.0
2020-10-22,5.02,5.1292,4.72,4.72,3884664,100.4,102.584,94.4,94.4,194233.2,0.0,1.0
2020-10-23,4.98,5.0305,4.88,5.02,2835205,99.6,100.61,97.6,100.4,141760.25,0.0,1.0
2020-10-26,4.86,5.105,4.745,5.0,4098902,97.2,102.1,94.9,100.0,204945.1,0.0,1.0
2020-10-27,4.83,4.95,4.79,4.86,1994192,96.6,99.0,95.8,97.2,99709.6,0.0,1.0
2020-10-28,4.69,4.8,4.58,4.76,3274619,93.8,96.0,91.6,95.2,163730.95,0.0,1.0
2020-10-29,4.92,4.93,4.66,4.71,2791789,98.4,98.6,93.2,94.2,139589.45,0.0,1.0
2020-10-30,4.86,4.975,4.7298,4.89,3481525,97.2,99.5,94.596,97.8,174076.25,0.0,1.0
2020-11-02,4.94,4.95,4.79,4.87,2545329,98.8,99.0,95.8,97.4,127266.45,0.0,1.0
2020-11-03,5.01,5.09,4.9,4.99,2770566,100.2,101.8,98.0,99.8,138528.3,0.0,1.0
2020-11-04,4.99,5.185,4.95,4.97,4396999,99.8,103.7,99.0,99.4,219849.95,0.0,1.0
2020-11-05,4.51,4.89,4.5,4.84,10899467,90.2,97.8,90.0,96.8,544973.35,0.0,1.0
2020-11-06,4.28,4.6,4.21,4.595,8748387,85.6,92.0,84.2,91.9,437419.35,0.0,1.0
2020-11-09,4.19,4.485,4.18,4.37,6489930,83.8,89.7,83.6,87.4,324496.5,0.0,1.0
2020-11-10,4.11,4.24,4.06,4.21,7520525,82.2,84.8,81.2,84.2,376026.25,0.0,1.0
2020-11-11,4.11,4.19,3.96,4.17,8325469,82.2,83.8,79.2,83.4,416273.45,0.0,1.0
2020-11-12,4.04,4.19,4.005,4.09,9304907,80.8,83.8,80.1,81.8,465245.35,0.0,1.0
2020-11-13,4.28,4.34,4.03,4.05,13884145,85.6,86.8,80.6,81.0,694207.25,0.0,1.0
2020-11-16,4.69,4.77,4.2,4.2616,16626266,93.8,95.4,84.0,85.232,831313.3,0.0,1.0
2020-11-17,4.54,4.6868,4.46,4.63,10263775,90.8,93.736,89.2,92.6,513188.75,0.0,1.0
2020-11-18,4.35,4.615,4.335,4.57,5926398,87.0,92.3,86.7,91.4,296319.9,0.0,1.0
2020-11-19,4.54,4.655,4.37,4.38,6002147,90.8,93.1,87.4,87.6,300107.35,0.0,1.0
2020-11-20,4.62,5.01,4.59,5.01,20643145,92.4,100.2,91.8,100.2,1032157.25,0.0,1.0
2020-11-23,4.46,4.635,4.43,4.54,8325067,89.2,92.7,88.6,90.8,416253.35,0.0,1.0
2020-11-24,4.48,4.6,4.42,4.45,5233514,89.6,92.0,88.4,89.0,261675.7,0.0,1.0
2020-11-25,4.6,4.68,4.46,4.4777,6525110,92.0,93.6,89.2,89.554,326255.5,0.0,1.0
2020-11-27,4.6,4.67,4.54,4.6,4258569,92.0,93.4,90.8,92.0,212928.45,0.0,1.0
2020-11-30,4.96,4.96,4.6001,4.668,7059958,99.2,99.2,92.002,93.36,352997.9,0.0,1.0
2020-12-01,4.91,5.14,4.885,5.07,6848921,98.2,102.8,97.7,101.4,342446.05,0.0,1.0
2020-12-02,4.84,4.91,4.77,4.91,3816374,96.8,98.2,95.4,98.2,190818.7,0.0,1.0
2020-12-03,4.93,5.06,4.84,4.84,5907429,98.6,101.2,96.8,96.8,295371.45,0.0,1.0
2020-12-04,5.01,5.02,4.875,5.0,4382966,100.2,100.4,97.5,100.0,219148.3,0.0,1.0
2020-12-07,5.08,5.28,4.98,5.05,6720513,101.6,105.6,99.6,101.0,336025.65,0.0,1.0
2020-12-08,4.72,5.06,4.65,5.04,11421831,94.4,101.2,93.0,100.8,571091.55,0.0,1.0
2020-12-09,4.6,4.78,4.45,4.74,7752501,92.0,95.6,89.0,94.8,387625.05,0.0,1.0
2020-12-10,4.97,5.01,4.5073,4.5305,10751984,99.4,100.2,90.146,90.61,537599.2,0.0,1.0
2020-12-11,5.01,5.07,4.865,4.94,6687550,100.2,101.4,97.3,98.8,334377.5,0.0,1.0
2020-12-14,5.09,5.55,4.95,5.1866,19761847,101.8,111.0,99.0,103.732,988092.35,0.0,1.0
2020-12-15,5.27,5.35,5.115,5.18,8306946,105.4,107.0,102.3,103.6,415347.3,0.0,1.0
2020-12-16,4.97,5.355,4.91,5.35,6219994,99.4,107.1,98.2,107.0,310999.7,0.0,1.0
2020-12-17,5.09,5.115,4.82,4.95,4524446,101.8,102.3,96.4,99.0,226222.3,0.0,1.0
2020-12-18,4.98,5.15,4.915,5.0733,5531067,99.6,103.0,98.3,101.466,276553.35,0.0,1.0
2020-12-21,5.02,5.12,4.84,4.9,5052934,100.4,102.4,96.8,98.0,252646.7,0.0,1.0
2020-12-22,4.95,5.03,4.83,5.01,6604638,99.0,100.6,96.6,100.2,330231.9,0.0,1.0
2020-12-23,5.13,5.31,4.92,4.92,10699894,102.6,106.2,98.4,98.4,534994.7,0.0,1.0
2020-12-24,5.01,5.17,4.97,5.1,2928247,100.2,103.4,99.4,102.0,146412.35,0.0,1.0
2020-12-28,4.96,5.35,4.95,5.03,11898917,99.2,107.0,99.0,100.6,594945.85,0.0,1.0
2020-12-29,4.8,5.025,4.75,5.02,11354802,96.0,100.5,95.0,100.4,567740.1,0.0,1.0
2020-12-30,5.23,5.29,4.7671,4.85,18828776,104.6,105.8,95.342,97.0,941438.8,0.0,1.0
2020-12-31,4.89,5.19,4.86,5.16,9276789,97.8,103.8,97.2,103.2,463839.45,0.0,1.0
2021-01-04,5.03,5.14,4.8,4.94,6888254,100.6,102.8,96.0,98.8,344412.7,0.0,1.0
2021-01-05,5.18,5.29,4.98,5.02,5935503,103.6,105.8,99.6,100.4,296775.15,0.0,1.0
2021-01-06,5.16,5.35,5.12,5.21,5754732,103.2,107.0,102.4,104.2,287736.6,0.0,1.0
2021-01-07,5.66,5.72,5.259,5.27,11532137,113.2,114.4,105.18,105.4,576606.85,0.0,1.0
2021-01-08,5.87,6.095,5.71,5.85,9284850,117.4,121.9,114.2,117.0,464242.5,0.0,1.0
2021-01-11,5.78,5.96,5.64,5.87,4458381,115.6,119.2,112.8,117.4,222919.05,0.0,1.0
2021-01-12,6.06,6.15,5.88,5.94,5971836,121.2,123.0,117.6,118.8,298591.8,0.0,1.0
2021-01-13,5.96,6.14,5.88,6.11,5082044,119.2,122.8,117.6,122.2,254102.2,0.0,1.0
2021-01-14,6.13,6.305,5.9,5.96,7543992,122.6,126.1,118.0,119.2,377199.6,0.0,1.0
2021-01-15,6.07,6.32,6.03,6.18,4843869,121.4,126.4,120.6,123.6,242193.45,0.0,1.0
2021-01-19,6.29,6.58,6.14,6.19,8727713,125.8,131.6,122.8,123.8,436385.65,0.0,1.0
2021-01-20,6.2,6.3878,6.08,6.3878,6111915,124.0,127.756,121.6,127.756,305595.75,0.0,1.0
2021-01-21,6.31,6.37,6.05,6.17,5888604,126.2,127.4,121.0,123.4,294430.2,0.0,1.0
2021-01-22,6.55,6.63,6.34,6.59,6171100,131.0,132.6,126.8,131.8,308555,0.0,1.0
2021-01-25,7.56,7.64,6.96,7.17,13929822,151.2,152.8,139.2,143.4,696491.1,0.0,1.0
2021-01-26,7.48,7.8,7.31,7.7402,10044663,149.6,156.0,146.2,154.804,502233.15,0.0,1.0
2021-01-27,7.34,8.09,7.25,7.3,13009694,146.8,161.8,145.0,146.0,650484.7,0.0,1.0
2021-01-28,7.3,7.4799,7.13,7.41,6067770,146.0,149.598,142.6,148.2,303388.5,0.0,1.0
2021-01-29,7.5,7.815,7.23,7.3,11658941,150.0,156.3,144.6,146.0,582947.05,0.0,1.0
2021-02-01,8.08,8.32,7.6101,8.01,12974392,161.6,166.4,152.202,160.2,648719.6,0.0,1.0
2021-02-02,8.2,8.295,7.95,8.14,7980859,164.0,165.9,159.0,162.8,399042.95,0.0,1.0
2021-02-03,8.8,9.25,8.1597,8.1597,11996926,176.0,185.0,163.194,163.194,599846.3,0.0,1.0
2021-02-04,8.6,9.05,8.54,8.9326,7740619,172.0,181.0,170.8,178.652,387030.95,0.0,1.0
2021-02-05,8.42,8.74,8.31,8.6773,8369444,168.4,174.8,166.2,173.546,418472.2,0.0,1.0
2021-02-08,8.29,8.5,8.11,8.4978,8050330,165.8,170.0,162.2,169.956,402516.5,0.0,1.0
2021-02-09,8.31,8.95,8.22,8.3,7595192,166.2,179.0,164.4,166.0,379759.6,0.0,1.0
2021-02-10,8.03,8.54,7.81,8.5,7407992,160.6,170.8,156.2,170.0,370399.6,0.0,1.0
2021-02-11,7.69,8.07,7.56,7.98,7159564,153.8,161.4,151.2,159.6,357978.2,0.0,1.0
2021-02-12,7.82,7.83,7.21,7.475,4841220,156.4,156.6,144.2,149.5,242061,0.0,1.0
2021-02-16,7.71,7.99,7.66,7.86,5961193,154.2,159.8,153.2,157.2,298059.65,0.0,1.0
2021-02-17,7.8,7.865,7.42,7.6621,6609261,156.0,157.3,148.4,153.242,330463.05,0.0,1.0
2021-02-18,7.55,7.7828,7.38,7.74,5166184,151.0,155.656,147.6,154.8,258309.2,0.0,1.0
2021-02-19,7.59,7.73,7.49,7.59,4234500,151.8,154.6,149.8,151.8,211725,0.0,1.0
2021-02-22,7.44,7.73,7.43,7.515,4660571,148.8,154.6,148.6,150.3,233028.55,0.0,1.0
2021-02-23,7.23,7.39,6.88,7.2098,6736039,144.6,147.8,137.6,144.196,336801.95,0.0,1.0
2021-02-24,7.3,7.46,7.19,7.37,4342894,146.0,149.2,143.8,147.4,217144.7,0.0,1.0
2021-02-25,6.95,7.5609,6.95,7.44,5574485,139.0,151.218,139.0,148.8,278724.25,0.0,1.0
2021-02-26,6.74,7.08,6.72,7.03,6375361,134.8,141.6,134.4,140.6,318768.05,0.0,1.0
2021-03-01,6.19,6.99,6.17,6.9181,15551878,123.8,139.8,123.4,138.362,777593.9,0.0,1.0
2021-03-02,6.03,6.28,5.94,6.17,11620493,120.6,125.6,118.8,123.4,581024.65,0.0,1.0
2021-03-03,5.83,6.16,5.75,6.0749,6743874,116.6,123.2,115.0,121.498,337193.7,0.0,1.0
2021-03-04,5.72,5.95,5.41,5.85,8695985,114.4,119.0,108.2,117.0,434799.25,0.0,1.0
2021-03-05,5.99,6.0,5.345,5.82,9497212,119.8,120.0,106.9,116.4,474860.6,0.0,1.0
2021-03-08,5.79,6.18,5.75,6.09,6386503,115.8,123.6,115.0,121.8,319325.15,0.0,1.0
2021-03-09,6.23,6.37,5.9,5.9216,5682687,124.6,127.4,118.0,118.432,284134.35,0.0,1.0
2021-03-10,6.11,6.38,6.05,6.34,3857066,122.2,127.6,121.0,126.8,192853.3,0.0,1.0
2021-03-11,6.41,6.43,6.1389,6.19,4208983,128.2,128.6,122.778,123.8,210449.15,0.0,1.0
2021-03-12,6.5,6.52,6.185,6.29,3226715,130.0,130.4,123.7,125.8,161335.75,0.0,1.0
2021-03-15,6.58,6.63,6.38,6.5,3093960,131.6,132.6,127.6,130.0,154698,0.0,1.0
2021-03-16,6.48,6.6506,6.34,6.63,3432009,129.6,133.012,126.8,132.6,171600.45,0.0,1.0
2021-03-17,6.66,7.3,6.3,6.357,10978462,133.2,146.0,126.0,127.14,548923.1,0.0,1.0
2021-03-18,6.36,6.6201,6.295,6.62,6142712,127.2,132.402,125.9,132.4,307135.6,0.0,1.0
2021-03-19,6.44,6.53,6.34,6.39,3293189,128.8,130.6,126.8,127.8,164659.45,0.0,1.0
2021-03-22,6.3,6.53,6.26,6.46,3819324,126.0,130.6,125.2,129.2,190966.2,0.0,1.0
2021-03-23,6.08,6.32,6.02,6.31,3698832,121.6,126.4,120.4,126.2,184941.6,0.0,1.0
2021-03-24,5.78,6.105,5.75,6.08,4186444,115.6,122.1,115.0,121.6,209322.2,0.0,1.0
2021-03-25,5.91,5.97,5.52,5.69,2344358,118.2,119.4,110.4,113.8,117217.9,0.0,1.0
2021-03-26,6.06,6.08,5.83,5.96,3464313,121.2,121.6,116.6,119.2,173215.65,0.0,1.0
2021-03-29,6.13,6.29,6.04,6.15,4624087,122.6,125.8,120.8,123.0,231204.35,0.0,1.0
2021-03-30,6.37,6.485,6.1675,6.2211,6858385,127.4,129.7,123.35,124.422,342919.25,0.0,1.0
2021-03-31,6.21,6.55,6.21,6.375,5107922,124.2,131.0,124.2,127.5,255396.1,0.0,1.0
2021-04-01,6.48,6.58,6.19,6.27,4672775,129.6,131.6,123.8,125.4,233638.75,0.0,1.0
2021-04-05,6.5,6.52,6.3,6.52,4513136,130.0,130.4,126.0,130.4,225656.8,0.0,1.0
2021-04-06,6.37,6.42,6.27,6.4,3497839,127.4,128.4,125.4,128.0,174891.95,0.0,1.0
2021-04-07,6.05,6.2831,6.04,6.085,4193111,121.0,125.662,120.8,121.7,209655.55,0.0,1.0
2021-04-08,6.0,6.13,5.92,6.1061,4113261,120.0,122.6,118.4,122.122,205663.05,0.0,1.0
2021-04-09,5.93,6.0,5.88,5.99,2620174,118.6,120.0,117.6,119.8,131008.7,0.0,1.0
2021-04-12,5.84,5.9349,5.75,5.9349,3753875,116.8,118.698,115.0,118.698,187693.75,0.0,1.0
2021-04-13,5.08,5.5,5.03,5.5,26387440,101.6,110.0,100.6,110.0,1319372,0.0,1.0
2021-04-14,5.11,5.35,5.1,5.15,7766789,102.2,107.0,102.0,103.0,388339.45,0.0,1.0
2021-04-15,5.01,5.17,4.9,5.13,8097043,100.2,103.4,98.0,102.6,404852.15,0.0,1.0
2021-04-16,5.02,5.07,4.86,5.03,4406132,100.4,101.4,97.2,100.6,220306.6,0.0,1.0
2021-04-19,5.04,5.11,4.935,5.02,4420112,100.8,102.2,98.7,100.4,221005.6,0.0,1.0
2021-04-20,4.95,5.08,4.92,5.05,2852852,99.0,101.6,98.4,101.0,142642.6,0.0,1.0
2021-04-21,5.09,5.12,4.89,4.95,2910231,101.8,102.4,97.8,99.0,145511.55,0.0,1.0
2021-04-22,5.19,5.3247,4.99,5.05,5454828,103.8,106.494,99.8,101.0,272741.4,0.0,1.0
2021-04-23,5.13,5.19,5.04,5.18,3163926,102.6,103.8,100.8,103.6,158196.3,0.0,1.0
2021-04-26,5.18,5.225,5.08,5.19,4838134,103.6,104.5,101.6,103.8,241906.7,0.0,1.0
2021-04-27,5.2,5.24,5.1,5.18,3408311,104.0,104.8,102.0,103.6,170415.55,0.0,1.0
2021-04-28,5.19,5.29,5.14,5.17,5863569,103.8,105.8,102.8,103.4,293178.45,0.0,1.0
2021-04-29,5.24,5.475,5.135,5.27,6335289,104.8,109.5,102.7,105.4,316764.45,0.0,1.0
2021-04-30,5.09,5.4,5.06,5.22,4800076,101.8,108.0,101.2,104.4,240003.8,0.0,1.0
2021-05-03,4.97,5.15,4.93,5.1,4707040,99.4,103.0,98.6,102.0,235352,0.0,1.0
2021-05-04,4.81,4.97,4.69,4.94,5164476,96.2,99.4,93.8,98.8,258223.8,0.0,1.0
2021-05-05,4.7,4.88,4.64,4.8386,5415145,94.0,97.6,92.8,96.772,270757.25,0.0,1.0
2021-05-06,4.54,4.6665,4.43,4.6502,5967463,90.8,93.33,88.6,93.004,298373.15,0.0,1.0
2021-05-07,4.595,4.75,4.56,4.57,3561736,91.9,95.0,91.2,91.4,178086.8,0.0,1.0
2021-05-10,4.59,4.7,4.51,4.6,3328166,91.8,94.0,90.2,92.0,166408.3,0.0,1.0
2021-05-11,4.61,4.63,4.43,4.46,3008719,92.2,92.6,88.6,89.2,150435.95,0.0,1.0
2021-05-12,4.35,4.4698,4.28,4.4,7632202,87.0,89.396,85.6,88.0,381610.1,0.0,1.0
2021-05-13,4.26,4.48,4.16,4.36,4583623,85.2,89.6,83.2,87.2,229181.15,0.0,1.0
2021-05-14,4.38,4.45,4.22,4.26,5196502,87.6,89.0,84.4,85.2,259825.1,0.0,1.0
2021-05-17,4.32,4.38,4.25,4.35,3376009,86.4,87.6,85.0,87.0,168800.45,0.0,1.0
2021-05-18,4.54,4.625,4.335,4.37,3774797,90.8,92.5,86.7,87.4,188739.85,0.0,1.0
2021-05-19,4.5,4.567,4.4,4.456,2371839,90.0,91.34,88.0,89.12,118591.95,0.0,1.0
2021-05-20,4.57,4.6,4.48,4.52,1704122,91.4,92.0,89.6,90.4,85206.1,0.0,1.0
2021-05-21,4.56,4.63,4.53,4.6,1874754,91.2,92.6,90.6,92.0,93737.7,0.0,1.0
2021-05-24,4.41,4.59,4.4001,4.57,1751256,88.2,91.8,88.002,91.4,87562.8,0.0,1.0
2021-05-25,4.35,4.5,4.32,4.42,2467341,87.0,90.0,86.4,88.4,123367.05,0.0,1.0
2021-05-26,4.59,4.605,4.33,4.35,3193749,91.8,92.1,86.6,87.0,159687.45,0.0,1.0
2021-05-27,4.62,4.68,4.54,4.6,1802154,92.4,93.6,90.8,92.0,90107.7,0.0,1.0
2021-05-28,4.54,4.72,4.53,4.57,1749362,90.8,94.4,90.6,91.4,87468.1,0.0,1.0
2021-06-01,4.6,4.615,4.47,4.55,2479553,92.0,92.3,89.4,91.0,123977.65,0.0,1.0
2021-06-02,4.59,4.6459,4.52,4.58,2348675,91.8,92.918,90.4,91.6,117433.75,0.0,1.0
2021-06-03,4.59,4.7,4.54,4.55,2262010,91.8,94.0,90.8,91.0,113100.5,0.0,1.0
2021-06-04,4.45,4.59,4.435,4.58,3188859,89.0,91.8,88.7,91.6,159442.95,0.0,1.0
2021-06-07,4.76,4.78,4.42,4.45,3925879,95.2,95.6,88.4,89.0,196293.95,0.0,1.0
2021-06-08,4.89,4.96,4.77,4.85,3841396,97.8,99.2,95.4,97.0,192069.8,0.0,1.0
2021-06-09,4.88,5.02,4.85,4.92,2703809,97.6,100.4,97.0,98.4,135190.45,0.0,1.0
2021-06-10,4.88,4.92,4.82,4.84,2147429,97.6,98.4,96.4,96.8,107371.45,0.0,1.0
2021-06-11,4.95,4.965,4.845,4.93,1854740,99.0,99.3,96.9,98.6,92737,0.0,1.0
2021-06-14,5.0,5.06,4.91,4.94,2386261,100.0,101.2,98.2,98.8,119313.05,0.0,1.0
2021-06-15,4.92,5.0,4.8,4.9917,2764846,98.4,100.0,96.0,99.834,138242.3,0.0,1.0
2021-06-16,4.89,4.955,4.795,4.88,1819015,97.8,99.1,95.9,97.6,90950.75,0.0,1.0
2021-06-17,4.93,4.98,4.83,4.89,2423652,98.6,99.6,96.6,97.8,121182.6,0.0,1.0
2021-06-18,4.96,4.975,4.79,4.9,7904713,99.2,99.5,95.8,98.0,395235.65,0.0,1.0
2021-06-21,4.7,4.9598,4.38,4.95,12109370,94.0,99.196,87.6,99.0,605468.5,0.0,1.0
2021-06-22,4.55,4.645,4.4712,4.54,3447493,91.0,92.9,89.424,90.8,172374.65,0.0,1.0
2021-06-23,4.54,4.66,4.47,4.556,3954833,90.8,93.2,89.4,91.12,197741.65,0.0,1.0
2021-06-24,4.7,4.75,4.57,4.61,2617706,94.0,95.0,91.4,92.2,130885.3,0.0,1.0
2021-06-25,4.62,4.6899,4.585,4.66,2614475,92.4,93.798,91.7,93.2,130723.75,0.0,1.0
2021-06-28,4.64,4.74,4.62,4.7,2000301,92.8,94.8,92.4,94.0,100015.05,0.0,1.0
2021-06-29,4.48,4.68,4.45,4.63,2943849,89.6,93.6,89.0,92.6,147192.45,0.0,1.0
2021-06-30,4.38,4.505,4.36,4.5047,4114705,87.6,90.1,87.2,90.094,205735.25,0.0,1.0
2021-07-01,4.46,4.5,4.4,4.44,1958003,89.2,90.0,88.0,88.8,97900.15,0.0,1.0
2021-07-02,4.39,4.49,4.35,4.49,1317244,87.8,89.8,87.0,89.8,65862.2,0.0,1.0
2021-07-06,4.24,4.4,4.21,4.4,3152937,84.8,88.0,84.2,88.0,157646.85,0.0,1.0
2021-07-07,4.25,4.27,4.1001,4.25,3227847,85.0,85.4,82.002,85.0,161392.35,0.0,1.0
2021-07-08,4.35,4.37,4.1,4.1,4072292,87.0,87.4,82.0,82.0,203614.6,0.0,1.0
2021-07-09,4.53,4.55,4.3078,4.37,9287361,90.6,91.0,86.156,87.4,464368.05,0.0,1.0
2021-07-12,4.46,4.558,4.39,4.55,3522547,89.2,91.16,87.8,91.0,176127.35,0.0,1.0
2021-07-13,4.29,4.449,4.285,4.41,2160686,85.8,88.98,85.7,88.2,108034.3,0.0,1.0
2021-07-14,4.12,4.259,4.08,4.25,3513190,82.4,85.18,81.6,85.0,175659.5,0.0,1.0
2021-07-15,4.1,4.1268,4.0,4.11,2841011,82.0,82.536,80.0,82.2,142050.55,0.0,1.0
2021-07-16,4.18,4.22,4.08,4.12,3986618,83.6,84.4,81.6,82.4,199330.9,0.0,1.0
2021-07-19,4.22,4.25,4.08,4.08,3457913,84.4,85.0,81.6,81.6,172895.65,0.0,1.0
2021-07-20,4.3,4.32,4.19,4.22,2710472,86.0,86.4,83.8,84.4,135523.6,0.0,1.0
2021-07-21,4.26,4.32,4.245,4.3,2126508,85.2,86.4,84.9,86.0,106325.4,0.0,1.0
2021-07-22,4.12,4.3075,4.11,4.3,1947487,82.4,86.15,82.2,86.0,97374.35,0.0,1.0
2021-07-23,4.02,4.125,4.01,4.12,2708465,80.4,82.5,80.2,82.4,135423.25,0.0,1.0
2021-07-26,3.94,4.085,3.93,4.02,2412811,78.8,81.7,78.6,80.4,120640.55,0.0,1.0
2021-07-27,4.0,4.05,3.835,3.99,2726708,80.0,81.0,76.7,79.8,136335.4,0.0,1.0
2021-07-28,4.28,4.32,4.01,4.02,3816222,85.6,86.4,80.2,80.4,190811.1,0.0,1.0
2021-07-29,4.24,4.35,4.205,4.33,1860241,84.8,87.0,84.1,86.6,93012.05,0.0,1.0
2021-07-30,4.14,4.245,4.13,4.23,1772522,82.8,84.9,82.6,84.6,88626.1,0.0,1.0
2021-08-02,4.22,4.28,4.135,4.14,1466434,84.4,85.6,82.7,82.8,73321.7,0.0,1.0
2021-08-03,4.3,4.5,4.1,4.26,5546154,86.0,90.0,82.0,85.2,277307.7,0.0,1.0
2021-08-04,4.44,4.52,4.32,4.4,7546842,88.8,90.4,86.4,88.0,377342.1,0.0,1.0
2021-08-05,4.86,5.005,4.495,4.55,9976226,97.2,100.1,89.9,91.0,498811.3,0.0,1.0
2021-08-06,4.93,4.95,4.745,4.86,4254958,98.6,99.0,94.9,97.2,212747.9,0.0,1.0
2021-08-09,4.85,4.99,4.83,4.9128,4538059,97.0,99.8,96.6,98.256,226902.95,0.0,1.0
2021-08-10,4.87,4.88,4.765,4.83,2748018,97.4,97.6,95.3,96.6,137400.9,0.0,1.0
2021-08-11,4.93,5.005,4.86,4.89,4303594,98.6,100.1,97.2,97.8,215179.7,0.0,1.0
2021-08-12,5.64,5.8,4.94,4.99,14041373,112.8,116.0,98.8,99.8,702068.65,0.0,1.0
2021-08-13,5.42,5.62,5.29,5.6,5221736,108.4,112.4,105.8,112.0,261086.8,0.0,1.0
2021-08-16,5.29,5.435,5.19,5.41,4655749,105.8,108.7,103.8,108.2,232787.45,0.0,1.0
2021-08-17,5.61,5.61,5.3,5.3,5071534,112.2,112.2,106.0,106.0,253576.7,0.0,1.0
2021-08-18,5.61,5.8999,5.6,5.62,5280865,112.2,117.998,112.0,112.4,264043.25,0.0,1.0
2021-08-19,5.41,5.6926,5.32,5.6,3732014,108.2,113.852,106.4,112.0,186600.7,0.0,1.0
2021-08-20,5.39,5.45,5.301,5.38,3058761,107.8,109.0,106.02,107.6,152938.05,0.0,1.0
2021-08-23,5.78,5.97,5.4883,5.55,5853409,115.6,119.4,109.766,111.0,292670.45,0.0,1.0
2021-08-24,5.77,5.9297,5.62,5.9297,4293878,115.4,118.594,112.4,118.594,214693.9,0.0,1.0
2021-08-25,5.84,5.85,5.68,5.74,3272346,116.8,117.0,113.6,114.8,163617.3,0.0,1.0
2021-08-26,5.65,5.86,5.59,5.82,2726927,113.0,117.2,111.8,116.4,136346.35,0.0,1.0
2021-08-27,5.62,5.8,5.58,5.6555,3451267,112.4,116.0,111.6,113.11,172563.35,0.0,1.0
2021-08-30,5.54,5.675,5.48,5.6,3252163,110.8,113.5,109.6,112.0,162608.15,0.0,1.0
2021-08-31,5.44,5.675,5.41,5.54,3571886,108.8,113.5,108.2,110.8,178594.3,0.0,1.0
2021-09-01,5.43,5.48,5.33,5.48,2603089,108.6,109.6,106.6,109.6,130154.45,0.0,1.0
2021-09-02,5.4,5.49,5.35,5.42,1820602,108.0,109.8,107.0,108.4,91030.1,0.0,1.0
2021-09-03,5.29,5.39,5.2,5.36,2814581,105.8,107.8,104.0,107.2,140729.05,0.0,1.0
2021-09-07,5.16,5.27,5.0741,5.25,4055480,103.2,105.4,101.482,105.0,202774,0.0,1.0
2021-09-08,5.15,5.25,5.035,5.16,3046788,103.0,105.0,100.7,103.2,152339.4,0.0,1.0
2021-09-09,5.27,5.36,5.17,5.24,4035961,105.4,107.2,103.4,104.8,201798.05,0.0,1.0
2021-09-10,5.3,5.44,5.28,5.285,2413273,106.0,108.8,105.6,105.7,120663.65,0.0,1.0
2021-09-13,5.27,5.42,5.23,5.31,1746796,105.4,108.4,104.6,106.2,87339.8,0.0,1.0
2021-09-14,5.17,5.37,5.16,5.28,2614304,103.4,107.4,103.2,105.6,130715.2,0.0,1.0
2021-09-15,5.16,5.29,5.14,5.18,1783566,103.2,105.8,102.8,103.6,89178.3,0.0,1.0
2021-09-16,5.17,5.2,5.04,5.14,1956382,103.4,104.0,100.8,102.8,97819.1,0.0,1.0
2021-09-17,5.15,5.21,5.07,5.2,2090943,103.0,104.2,101.4,104.0,104547.15,0.0,1.0
2021-09-20,5.08,5.135,4.95,5.0738,4137591,101.6,102.7,99.0,101.476,206879.55,0.0,1.0
2021-09-21,5.13,5.18,5.05,5.09,1853909,102.6,103.6,101.0,101.8,92695.45,0.0,1.0
2021-09-22,5.29,5.32,5.11,5.14,2991651,105.8,106.4,102.2,102.8,149582.55,0.0,1.0
2021-09-23,5.44,5.44,5.28,5.3,3175429,108.8,108.8,105.6,106.0,158771.45,0.0,1.0
2021-09-24,5.4,5.52,5.325,5.39,2763392,108.0,110.4,106.5,107.8,138169.6,0.0,1.0
2021-09-27,5.38,5.41,5.29,5.4,1875304,107.6,108.2,105.8,108.0,93765.2,0.0,1.0
2021-09-28,5.25,5.36,5.225,5.36,2669062,105.0,107.2,104.5,107.2,133453.1,0.0,1.0
2021-09-29,5.14,5.303,5.11,5.21,1837824,102.8,106.06,102.2,104.2,91891.2,0.0,1.0
2021-09-30,5.1,5.16,5.05,5.14,2757547,102.0,103.2,101.0,102.8,137877.35,0.0,1.0
2021-10-01,5.11,5.16,4.99,5.11,2537463,102.2,103.2,99.8,102.2,126873.15,0.0,1.0
2021-10-04,4.99,5.1,4.93,5.07,3495994,99.8,102.0,98.6,101.4,174799.7,0.0,1.0
2021-10-05,4.92,5.035,4.805,5.0,3353798,98.4,100.7,96.1,100.0,167689.9,0.0,1.0
2021-10-06,4.87,4.92,4.815,4.91,2164417,97.4,98.4,96.3,98.2,108220.85,0.0,1.0
2021-10-07,4.95,5.035,4.855,4.9,1393200,99.0,100.7,97.1,98.0,69660,0.0,1.0
2021-10-08,5.02,5.04,4.94,4.98,1751033,100.4,100.8,98.8,99.6,87551.65,0.0,1.0
2021-10-11,5.09,5.17,4.995,5.06,1959528,101.8,103.4,99.9,101.2,97976.4,0.0,1.0
2021-10-12,5.18,5.24,5.1,5.11,1677557,103.6,104.8,102.0,102.2,83877.85,0.0,1.0
2021-10-13,5.17,5.22,5.115,5.2097,1209965,103.4,104.4,102.3,104.194,60498.25,0.0,1.0
2021-10-14,5.17,5.235,5.125,5.18,1620166,103.4,104.7,102.5,103.6,81008.3,0.0,1.0
2021-10-15,5.16,5.2365,5.11,5.22,1338575,103.2,104.73,102.2,104.4,66928.75,0.0,1.0
2021-10-18,5.04,5.16,5.01,5.11,1396803,100.8,103.2,100.2,102.2,69840.15,0.0,1.0
2021-10-19,5.05,5.11,5.02,5.08,1398584,101.0,102.2,100.4,101.6,69929.2,0.0,1.0
2021-10-20,5.03,5.07,4.97,5.05,1430422,100.6,101.4,99.4,101.0,71521.1,0.0,1.0
2021-10-21,5.01,5.05,4.98,5.0,1112511,100.2,101.0,99.6,100.0,55625.55,0.0,1.0
2021-10-22,5.0,5.02,4.93,5.02,1986065,100.0,100.4,98.6,100.4,99303.25,0.0,1.0
2021-10-25,4.76,4.97,4.72,4.95,4936342,95.2,99.4,94.4,99.0,246817.1,0.0,1.0
2021-10-26,4.65,4.775,4.56,4.772,8989660,93.0,95.5,91.2,95.44,449483,0.0,1.0
2021-10-27,4.58,4.68,4.57,4.65,2740114,91.6,93.6,91.4,93.0,137005.7,0.0,1.0
2021-10-28,4.67,4.67,4.48,4.59,2866128,93.4,93.4,89.6,91.8,143306.4,0.0,1.0
2021-10-29,4.77,4.78,4.63,4.69,2363308,95.4,95.6,92.6,93.8,118165.4,0.0,1.0
2021-11-01,4.83,4.89,4.73,4.79,1783675,96.6,97.8,94.6,95.8,89183.75,0.0,1.0
2021-11-02,4.82,4.88,4.72,4.81,1858115,96.4,97.6,94.4,96.2,92905.75,0.0,1.0
2021-11-03,4.24,4.55,4.18,4.5,10025771,84.8,91.0,83.6,90.0,501288.55,0.0,1.0
2021-11-04,4.23,4.375,4.15,4.282,4171072,84.6,87.5,83.0,85.64,208553.6,0.0,1.0
2021-11-05,4.09,4.305,4.05,4.22,5166340,81.8,86.1,81.0,84.4,258317,0.0,1.0
2021-11-08,4.15,4.1796,4.03,4.1796,5205576,83.0,83.592,80.6,83.592,260278.8,0.0,1.0
2021-11-09,4.21,4.245,4.09,4.13,3114039,84.2,84.9,81.8,82.6,155701.95,0.0,1.0
2021-11-10,4.2,4.3,4.11,4.14,3380681,84.0,86.0,82.2,82.8,169034.05,0.0,1.0
2021-11-11,4.11,4.27,4.09,4.2,3310569,82.2,85.4,81.8,84.0,165528.45,0.0,1.0
2021-11-12,4.06,4.185,3.96,4.15,6359664,81.2,83.7,79.2,83.0,317983.2,0.0,1.0
2021-11-15,3.98,4.09,3.97,4.02,3668074,79.6,81.8,79.4,80.4,183403.7,0.0,1.0
2021-11-16,4.11,4.59,3.995,4.034,13014975,82.2,91.8,79.9,80.68,650748.75,0.0,1.0
2021-11-17,4.13,4.22,3.995,4.08,4417857,82.6,84.4,79.9,81.6,220892.85,0.0,1.0
2021-11-18,3.9,4.175,3.855,4.17,6261640,78.0,83.5,77.1,83.4,313082,0.0,1.0
2021-11-19,3.9,4.0,3.86,4.0,3271060,78.0,80.0,77.2,80.0,163553,0.0,1.0
2021-11-22,3.78,3.9198,3.77,3.9,3756144,75.6,78.396,75.4,78.0,187807.2,0.0,1.0
2021-11-23,3.82,3.86,3.68,3.79,3771285,76.4,77.2,73.6,75.8,188564.25,0.0,1.0
2021-11-24,3.85,3.86,3.75,3.78,2351846,77.0,77.2,75.0,75.6,117592.3,0.0,1.0
2021-11-26,3.64,3.8,3.59,3.77,2510633,72.8,76.0,71.8,75.4,125531.65,0.0,1.0
2021-11-29,3.56,3.67,3.525,3.67,5905770,71.2,73.4,70.5,73.4,295288.5,0.0,1.0
2021-11-30,3.6,3.65,3.46,3.52,4753601,72.0,73.0,69.2,70.4,237680.05,0.0,1.0
2021-12-01,3.71,3.745,3.53,3.65,7870678,74.2,74.9,70.6,73.0,393533.9,0.0,1.0
2021-12-02,3.57,3.685,3.4901,3.65,4198844,71.4,73.7,69.802,73.0,209942.2,0.0,1.0
2021-12-03,3.57,3.62,3.49,3.595,5479750,71.4,72.4,69.8,71.9,273987.5,0.0,1.0
2021-12-06,3.57,3.585,3.5,3.535,3511606,71.4,71.7,70.0,70.7,175580.3,0.0,1.0
2021-12-07,3.69,3.775,3.59,3.59,2151418,73.8,75.5,71.8,71.8,107570.9,0.0,1.0
2021-12-08,3.61,3.69,3.541,3.69,4707967,72.2,73.8,70.82,73.8,235398.35,0.0,1.0
2021-12-09,3.35,3.59,3.35,3.56,5959137,67.0,71.8,67.0,71.2,297956.85,0.0,1.0
2021-12-10,3.38,3.43,3.32,3.35,4692220,67.6,68.6,66.4,67.0,234611,0.0,1.0
2021-12-13,3.3,3.41,3.24,3.38,3755381,66.0,68.2,64.8,67.6,187769.05,0.0,1.0
2021-12-14,3.25,3.29,3.21,3.23,3598395,65.0,65.8,64.2,64.6,179919.75,0.0,1.0
2021-12-15,3.24,3.25,3.1125,3.24,2610991,64.8,65.0,62.25,64.8,130549.55,0.0,1.0
2021-12-16,3.32,3.37,3.235,3.24,2263050,66.4,67.4,64.7,64.8,113152.5,0.0,1.0
2021-12-17,3.47,3.51,3.28,3.33,4045769,69.4,70.2,65.6,66.6,202288.45,0.0,1.0
2021-12-20,3.41,3.43,3.29,3.425,3177053,68.2,68.6,65.8,68.5,158852.65,0.0,1.0
2021-12-21,3.41,3.47,3.38,3.41,2027623,68.2,69.4,67.6,68.2,101381.15,0.0,1.0
2021-12-22,3.37,3.4198,3.34,3.39,2567290,67.4,68.396,66.8,67.8,128364.5,0.0,1.0
2021-12-23,3.51,3.57,3.33,3.36,3204780,70.2,71.4,66.6,67.2,160239,0.0,1.0
2021-12-27,3.4,3.48,3.39,3.46,2612001,68.0,69.6,67.8,69.2,130600.05,0.0,1.0
2021-12-28,3.41,3.52,3.37,3.3836,3022471,68.2,70.4,67.4,67.672,151123.55,0.0,1.0
2021-12-29,3.31,3.38,3.28,3.36,2958227,66.2,67.6,65.6,67.2,147911.35,0.0,1.0
2021-12-30,3.35,3.45,3.28,3.29,3735987,67.0,69.0,65.6,65.8,186799.35,0.0,1.0
2021-12-31,3.37,3.445,3.3,3.34,4170616,67.4,68.9,66.0,66.8,208530.8,0.0,1.0
2022-01-03,3.51,3.61,3.35,3.38,2795309,70.2,72.2,67.0,67.6,139765.45,0.0,1.0
2022-01-04,3.46,3.57,3.38,3.55,2563987,69.2,71.4,67.6,71.0,128199.35,0.0,1.0
2022-01-05,3.26,3.4767,3.24,3.395,3723190,65.2,69.534,64.8,67.9,186159.5,0.0,1.0
2022-01-06,3.2,3.29,3.105,3.29,3768650,64.0,65.8,62.1,65.8,188432.5,0.0,1.0
2022-01-07,3.25,3.325,3.18,3.18,1936783,65.0,66.5,63.6,63.6,96839.15,0.0,1.0
2022-01-10,3.33,3.33,3.205,3.27,2963905,66.6,66.6,64.1,65.4,148195.25,0.0,1.0
2022-01-11,3.45,3.54,3.27,3.33,3612090,69.0,70.8,65.4,66.6,180604.5,0.0,1.0
2022-01-12,3.41,3.46,3.37,3.46,1438226,68.2,69.2,67.4,69.2,71911.3,0.0,1.0
2022-01-13,3.47,3.52,3.38,3.435,4212291,69.4,70.4,67.6,68.7,210614.55,0.0,1.0
2022-01-14,3.52,3.52,3.385,3.42,2856683,70.4,70.4,67.7,68.4,142834.15,0.0,1.0
2022-01-18,3.36,3.59,3.35,3.5,6633602,67.2,71.8,67.0,70.0,331680.1,0.0,1.0
2022-01-19,3.3,3.4,3.26,3.37,3261531,66.0,68.0,65.2,67.4,163076.55,0.0,1.0
2022-01-20,3.21,3.35,3.18,3.32,2389867,64.2,67.0,63.6,66.4,119493.35,0.0,1.0
2022-01-21,3.07,3.225,3.04,3.22,3741141,61.4,64.5,60.8,64.4,187057.05,0.0,1.0
2022-01-24,2.99,3.05,2.79,3.0,6082819,59.8,61.0,55.8,60.0,304140.95,0.0,1.0
2022-01-25,3.26,3.39,3.15,3.17,14145882,65.2,67.8,63.0,63.4,707294.1,0.0,1.0
2022-01-26,3.43,3.7,3.32,3.34,16808819,68.6,74.0,66.4,66.8,840440.95,0.0,1.0
2022-01-27,3.3,3.4817,3.28,3.4817,7752293,66.0,69.634,65.6,69.634,387614.65,0.0,1.0
2022-01-28,3.36,3.365,3.25,3.33,5879438,67.2,67.3,65.0,66.6,293971.9,0.0,1.0
2022-01-31,3.62,3.635,3.41,3.43,13600936,72.4,72.7,68.2,68.6,680046.8,0.0,1.0
2022-02-01,3.73,3.79,3.62,3.65,8393822,74.6,75.8,72.4,73.0,419691.1,0.0,1.0
2022-02-02,3.6,3.7937,3.585,3.7937,3963823,72.0,75.874,71.7,75.874,198191.15,0.0,1.0
2022-02-03,3.64,3.75,3.5513,3.56,4262167,72.8,75.0,71.026,71.2,213108.35,0.0,1.0
2022-02-04,3.66,3.7,3.57,3.66,2465727,73.2,74.0,71.4,73.2,123286.35,0.0,1.0
2022-02-07,3.58,3.72,3.56,3.65,2019966,71.6,74.4,71.2,73.0,100998.3,0.0,1.0
2022-02-08,3.53,3.56,3.44,3.56,2026516,70.6,71.2,68.8,71.2,101325.8,0.0,1.0
2022-02-09,3.69,3.74,3.56,3.56,2089304,73.8,74.8,71.2,71.2,104465.2,0.0,1.0
2022-02-10,3.63,3.815,3.57,3.61,2487376,72.6,76.3,71.4,72.2,124368.8,0.0,1.0
2022-02-11,3.54,3.71,3.51,3.62,2458153,70.8,74.2,70.2,72.4,122907.65,0.0,1.0
2022-02-14,3.4,3.51,3.4,3.51,1699968,68.0,70.2,68.0,70.2,84998.4,0.0,1.0
2022-02-15,3.58,3.59,3.42,3.42,1943226,71.6,71.8,68.4,68.4,97161.3,0.0,1.0
2022-02-16,3.47,3.53,3.39,3.52,2259318,69.4,70.6,67.8,70.4,112965.9,0.0,1.0
2022-02-17,3.35,3.45,3.34,3.42,2055541,67.0,69.0,66.8,68.4,102777.05,0.0,1.0
2022-02-18,3.31,3.395,3.3,3.37,1564782,66.2,67.9,66.0,67.4,78239.1,0.0,1.0
2022-02-22,3.2,3.35,3.17,3.25,2688606,64.0,67.0,63.4,65.0,134430.3,0.0,1.0
2022-02-23,3.13,3.27,3.12,3.26,1560780,62.6,65.4,62.4,65.2,78039,0.0,1.0
2022-02-24,3.19,3.2,2.92,2.94,2725502,63.8,64.0,58.4,58.8,136275.1,0.0,1.0
2022-02-25,3.27,3.28,3.1101,3.18,1680995,65.4,65.6,62.202,63.6,84049.75,0.0,1.0
2022-02-28,3.31,3.32,3.175,3.23,2373940,66.2,66.4,63.5,64.6,118697,0.0,1.0
2022-03-01,3.19,3.39,3.15,3.35,2784902,63.8,67.8,63.0,67.0,139245.1,0.0,1.0
2022-03-02,3.2,3.3022,3.18,3.18,1858387,64.0,66.044,63.6,63.6,92919.35,0.0,1.0
2022-03-03,3.17,3.235,3.09,3.23,1995237,63.4,64.7,61.8,64.6,99761.85,0.0,1.0
2022-03-04,3.09,3.24,3.05,3.15,2182875,61.8,64.8,61.0,63.0,109143.75,0.0,1.0
2022-03-07,3.0,3.13,2.99,3.07,3600816,60.0,62.6,59.8,61.4,180040.8,0.0,1.0
2022-03-08,2.99,3.06,2.87,2.97,7137672,59.8,61.2,57.4,59.4,356883.6,0.0,1.0
2022-03-09,3.13,3.135,3.01,3.01,1567229,62.6,62.7,60.2,60.2,78361.45,0.0,1.0
2022-03-10,3.03,3.09,3.01,3.05,1557272,60.6,61.8,60.2,61.0,77863.6,0.0,1.0
2022-03-11,2.96,3.15,2.94,3.03,8596402,59.2,63.0,58.8,60.6,429820.1,0.0,1.0
2022-03-14,2.85,3.025,2.79,2.97,4137222,57.0,60.5,55.8,59.4,206861.1,0.0,1.0
2022-03-15,2.87,2.91,2.76,2.85,4360977,57.4,58.2,55.2,57.0,218048.85,0.0,1.0
2022-03-16,3.02,3.03,2.87,2.87,3139016,60.4,60.6,57.4,57.4,156950.8,0.0,1.0
2022-03-17,3.05,3.11,2.985,3.01,1234443,61.0,62.2,59.7,60.2,61722.15,0.0,1.0
2022-03-18,3.1,3.14,3.0,3.0,2059932,62.0,62.8,60.0,60.0,102996.6,0.0,1.0
2022-03-21,3.07,3.115,3.04,3.09,1455069,61.4,62.3,60.8,61.8,72753.45,0.0,1.0
2022-03-22,3.22,3.27,3.07,3.08,2239486,64.4,65.4,61.4,61.6,111974.3,0.0,1.0
2022-03-23,3.27,3.37,3.17,3.2,1602844,65.4,67.4,63.4,64.0,80142.2,0.0,1.0
2022-03-24,3.31,3.36,3.275,3.31,1283044,66.2,67.2,65.5,66.2,64152.2,0.0,1.0
2022-03-25,3.28,3.35,3.22,3.31,1094523,65.6,67.0,64.4,66.2,54726.15,0.0,1.0
2022-03-28,3.27,3.35,3.21,3.31,1272850,65.4,67.0,64.2,66.2,63642.5,0.0,1.0
2022-03-29,3.38,3.41,3.27,3.27,2213255,67.6,68.2,65.4,65.4,110662.75,0.0,1.0
2022-03-30,3.26,3.39,3.245,3.35,1511321,65.2,67.8,64.9,67.0,75566.05,0.0,1.0
2022-03-31,3.29,3.33,3.19,3.28,1710424,65.8,66.6,63.8,65.6,85521.2,0.0,1.0
2022-04-01,3.53,3.53,3.275,3.29,3831783,70.6,70.6,65.5,65.8,191589.15,0.0,1.0
2022-04-04,3.63,3.67,3.5,3.51,2591090,72.6,73.4,70.0,70.2,129554.5,0.0,1.0
2022-04-05,3.64,3.69,3.59,3.64,2218390,72.8,73.8,71.8,72.8,110919.5,0.0,1.0
2022-04-06,3.69,3.74,3.57,3.62,2690604,73.8,74.8,71.4,72.4,134530.2,0.0,1.0
2022-04-07,3.53,3.72,3.45,3.69,2693225,70.6,74.4,69.0,73.8,134661.25,0.0,1.0
2022-04-08,3.4,3.545,3.39,3.53,2364851,68.0,70.9,67.8,70.6,118242.55,0.0,1.0
2022-04-11,3.35,3.455,3.315,3.36,1913156,67.0,69.1,66.3,67.2,95657.8,0.0,1.0
2022-04-12,3.26,3.415,3.24,3.37,1296750,65.2,68.3,64.8,67.4,64837.5,0.0,1.0
2022-04-13,3.34,3.37,3.26,3.26,1452985,66.8,67.4,65.2,65.2,72649.25,0.0,1.0
2022-04-14,3.27,3.345,3.21,3.33,1322009,65.4,66.9,64.2,66.6,66100.45,0.0,1.0
2022-04-18,3.13,3.25,3.12,3.23,1325021,62.6,65.0,62.4,64.6,66251.05,0.0,1.0
2022-04-19,3.19,3.23,3.11,3.11,1319678,63.8,64.6,62.2,62.2,65983.9,0.0,1.0
2022-04-20,3.16,3.195,3.13,3.17,1066469,63.2,63.9,62.6,63.4,53323.45,0.0,1.0
2022-04-21,3.05,3.235,3.04,3.19,2602938,61.0,64.7,60.8,63.8,130146.9,0.0,1.0
2022-04-22,3.03,3.09,3.0,3.06,1570608,60.6,61.8,60.0,61.2,78530.4,0.0,1.0
2022-04-25,3.02,3.055,2.9148,3.03,2801081,60.4,61.1,58.296,60.6,140054.05,0.0,1.0
2022-04-26,2.96,3.05,2.9215,3.02,3949849,59.2,61.0,58.43,60.4,197492.45,0.0,1.0
2022-04-27,2.98,3.13,2.96,2.99,3095728,59.6,62.6,59.2,59.8,154786.4,0.0,1.0
2022-04-28,2.78,3.01,2.77,3.0,4414607,55.6,60.2,55.4,60.0,220730.35,0.0,1.0
2022-04-29,2.69,2.85,2.67,2.8,2930618,53.8,57.0,53.4,56.0,146530.9,0.0,1.0
2022-05-02,2.73,2.74,2.64,2.71,1987115,54.6,54.8,52.8,54.2,99355.75,0.0,1.0
2022-05-03,2.74,2.76,2.67,2.75,3664602,54.8,55.2,53.4,55.0,183230.1,0.0,1.0
2022-05-04,1.56,1.91,1.45,1.85,39261120,31.2,38.2,29.0,37.0,1963056,0.0,1.0
2022-05-05,1.35,1.48,1.34,1.47,22630746,27.0,29.6,26.8,29.4,1131537.3,0.0,1.0
2022-05-06,1.34,1.38,1.25,1.32,11886507,26.8,27.6,25.0,26.4,594325.35,0.0,1.0
2022-05-09,1.27,1.31,1.24,1.29,7258721,25.4,26.2,24.8,25.8,362936.05,0.0,1.0
2022-05-10,1.26,1.32,1.26,1.27,4945216,25.2,26.4,25.2,25.4,247260.8,0.0,1.0
2022-05-11,1.13,1.265,1.12,1.26,6746477,22.6,25.3,22.4,25.2,337323.85,0.0,1.0
2022-05-12,1.25,1.25,1.11,1.15,4794388,25.0,25.0,22.2,23.0,239719.4,0.0,1.0
2022-05-13,1.49,1.5,1.25,1.26,11538465,29.8,30.0,25.0,25.2,576923.25,0.0,1.0
2022-05-16,1.5,1.53,1.4461,1.45,3107276,30.0,30.6,28.922,29.0,155363.8,0.0,1.0
2022-05-17,1.66,1.67,1.47,1.5,5068983,33.2,33.4,29.4,30.0,253449.15,0.0,1.0
2022-05-18,1.47,1.62,1.46,1.6,2613606,29.4,32.4,29.2,32.0,130680.3,0.0,1.0
2022-05-19,1.44,1.51,1.41,1.45,2708387,28.8,30.2,28.2,29.0,135419.35,0.0,1.0
2022-05-20,1.42,1.5,1.35,1.49,2039607,28.4,30.0,27.0,29.8,101980.35,0.0,1.0
2022-05-23,1.41,1.4699,1.4,1.45,1702213,28.2,29.398,28.0,29.0,85110.65,0.0,1.0
2022-05-24,1.31,1.41,1.3,1.4,2945640,26.2,28.2,26.0,28.0,147282,0.0,1.0
2022-05-25,1.36,1.37,1.305,1.33,1346932,27.2,27.4,26.1,26.6,67346.6,0.0,1.0
2022-05-26,1.43,1.44,1.36,1.37,2496413,28.6,28.8,27.2,27.4,124820.65,0.0,1.0
2022-05-27,1.44,1.46,1.3597,1.41,1274907,28.8,29.2,27.194,28.2,63745.35,0.0,1.0
2022-05-31,1.45,1.47,1.4,1.4,2292328,29.0,29.4,28.0,28.0,114616.4,0.0,1.0
2022-06-01,1.45,1.49,1.4,1.43,2590157,29.0,29.8,28.0,28.6,129507.85,0.0,1.0
2022-06-02,1.46,1.505,1.42,1.43,1454921,29.2,30.1,28.4,28.6,72746.05,0.0,1.0
2022-06-03,1.68,1.755,1.5,1.56,15130669,33.6,35.1,30.0,31.2,756533.45,0.0,1.0
2022-06-06,1.64,1.8299,1.62,1.77,11233188,32.8,36.598,32.4,35.4,561659.4,0.0,1.0
2022-06-07,1.81,1.82,1.6,1.61,3659297,36.2,36.4,32.0,32.2,182964.85,0.0,1.0
2022-06-08,1.89,2.03,1.7899,1.7899,5952939,37.8,40.6,35.798,35.798,297646.95,0.0,1.0
2022-06-09,1.78,1.92,1.77,1.9,5632310,35.6,38.4,35.4,38.0,281615.5,0.0,1.0
2022-06-10,1.8,1.86,1.72,1.79,6718211,36.0,37.2,34.4,35.8,335910.55,0.0,1.0
2022-06-13,1.7,1.76,1.62,1.748,4282976,34.0,35.2,32.4,34.96,214148.8,0.0,1.0
2022-06-14,1.78,1.78,1.6,1.7,4844955,35.6,35.6,32.0,34.0,242247.75,0.0,1.0
2022-06-15,1.81,1.819,1.685,1.78,4805770,36.2,36.38,33.7,35.6,240288.5,0.0,1.0
2022-06-16,1.7,1.8,1.675,1.8,3340893,34.0,36.0,33.5,36.0,167044.65,0.0,1.0
2022-06-17,1.83,1.88,1.71,1.72,5402211,36.6,37.6,34.2,34.4,270110.55,0.0,1.0
2022-06-21,1.89,1.95,1.85,1.86,3039483,37.8,39.0,37.0,37.2,151974.15,0.0,1.0
2022-06-22,1.88,1.96,1.83,1.84,2273078,37.6,39.2,36.6,36.8,113653.9,0.0,1.0
2022-06-23,1.99,1.99,1.875,1.9,2179660,39.8,39.8,37.5,38.0,108983,0.0,1.0
2022-06-24,1.92,2.01,1.9,2.01,2676197,38.4,40.2,38.0,40.2,133809.85,0.0,1.0
2022-06-27,1.92,1.96,1.8641,1.96,1861645,38.4,39.2,37.282,39.2,93082.25,0.0,1.0
2022-06-28,1.85,1.92,1.8,1.91,2154227,37.0,38.4,36.0,38.2,107711.35,0.0,1.0
2022-06-29,1.82,1.86,1.765,1.82,2539884,36.4,37.2,35.3,36.4,126994.2,0.0,1.0
2022-06-30,1.49,1.81,1.47,1.78,9315999,29.8,36.2,29.4,35.6,465799.95,0.0,1.0
2022-07-01,1.44,1.49,1.2,1.46,10869076,28.8,29.8,24.0,29.2,543453.8,0.0,1.0
2022-07-05,1.59,1.595,1.36,1.45,3382577,31.8,31.9,27.2,29.0,169128.85,0.0,1.0
2022-07-06,1.56,1.645,1.53,1.55,2769536,31.2,32.9,30.6,31.0,138476.8,0.0,1.0
2022-07-07,1.57,1.625,1.56,1.56,1491612,31.4,32.5,31.2,31.2,74580.6,0.0,1.0
2022-07-08,1.62,1.63,1.51,1.55,1162383,32.4,32.6,30.2,31.0,58119.15,0.0,1.0
2022-07-11,1.43,1.61,1.4,1.57,3069447,28.6,32.2,28.0,31.4,153472.35,0.0,1.0
2022-07-12,1.4,1.45,1.29,1.39,5344736,28.0,29.0,25.8,27.8,267236.8,0.0,1.0
2022-07-13,1.41,1.4399,1.35,1.4,1801565,28.2,28.798,27.0,28.0,90078.25,0.0,1.0
2022-07-14,1.42,1.43,1.365,1.39,2434032,28.4,28.6,27.3,27.8,121701.6,0.0,1.0
2022-07-15,1.35,1.43,1.295,1.43,3363190,27.0,28.6,25.9,28.6,168159.5,0.0,1.0
2022-07-18,1.29,1.39,1.26,1.38,2708871,25.8,27.8,25.2,27.6,135443.55,0.0,1.0
2022-07-19,1.29,1.32,1.26,1.31,5572159,25.8,26.4,25.2,26.2,278607.95,0.0,1.0
2022-07-20,1.34,1.41,1.26,1.29,2737462,26.8,28.2,25.2,25.8,136873.1,0.0,1.0
2022-07-21,1.33,1.38,1.28,1.38,2783142,26.6,27.6,25.6,27.6,139157.1,0.0,1.0
2022-07-22,1.28,1.34,1.26,1.34,6137481,25.6,26.8,25.2,26.8,306874.05,0.0,1.0
2022-07-25,1.34,1.38,1.275,1.31,1503883,26.8,27.6,25.5,26.2,75194.15,0.0,1.0
2022-07-26,1.33,1.375,1.3,1.31,817875,26.6,27.5,26.0,26.2,40893.75,0.0,1.0
2022-07-27,1.35,1.36,1.3,1.35,677886,27.0,27.2,26.0,27.0,33894.3,0.0,1.0
2022-07-28,1.34,1.365,1.28,1.35,687466,26.8,27.3,25.6,27.0,34373.3,0.0,1.0
2022-07-29,1.33,1.35,1.29,1.32,1475139,26.6,27.0,25.8,26.4,73756.95,0.0,1.0
2022-08-01,1.29,1.35,1.27,1.32,4287465,25.8,27.0,25.4,26.4,214373.25,0.0,1.0
2022-08-02,1.33,1.37,1.25,1.25,4496121,26.6,27.4,25.0,25.0,224806.05,0.0,1.0
2022-08-03,1.27,1.42,1.24,1.295,4992023,25.4,28.4,24.8,25.9,249601.15,0.0,1.0
2022-08-04,1.28,1.31,1.25,1.25,3503066,25.6,26.2,25.0,25.0,175153.3,0.0,1.0
2022-08-05,1.29,1.3,1.2301,1.28,2753320,25.8,26.0,24.602,25.6,137666,0.0,1.0
2022-08-08,1.45,1.47,1.275,1.3,9844433,29.0,29.4,25.5,26.0,492221.65,0.0,1.0
2022-08-09,1.41,1.48,1.39,1.41,1630125,28.2,29.6,27.8,28.2,81506.25,0.0,1.0
2022-08-10,1.53,1.59,1.4,1.43,5805364,30.6,31.8,28.0,28.6,290268.2,0.0,1.0
2022-08-11,1.61,1.7,1.5,1.52,5455932,32.2,34.0,30.0,30.4,272796.6,0.0,1.0
2022-08-12,1.65,1.69,1.5885,1.6,2100572,33.0,33.8,31.77,32.0,105028.6,0.0,1.0
2022-08-15,1.67,1.69,1.6,1.62,1702166,33.4,33.8,32.0,32.4,85108.3,0.0,1.0
2022-08-16,1.67,1.71,1.58,1.67,2025604,33.4,34.2,31.6,33.4,101280.2,0.0,1.0
2022-08-17,1.63,1.695,1.54,1.65,2730930,32.6,33.9,30.8,33.0,136546.5,0.0,1.0
2022-08-18,1.6,1.62,1.55,1.62,1432202,32.0,32.4,31.0,32.4,71610.1,0.0,1.0
2022-08-19,1.58,1.61,1.55,1.57,1099920,31.6,32.2,31.0,31.4,54996,0.0,1.0
2022-08-22,1.28,1.545,1.2,1.48,7982882,25.6,30.9,24.0,29.6,399144.1,0.0,1.0
2022-08-23,1.35,1.39,1.25,1.29,4322149,27.0,27.8,25.0,25.8,216107.45,0.0,1.0
2022-08-24,1.36,1.41,1.33,1.35,1756759,27.2,28.2,26.6,27.0,87837.95,0.0,1.0
2022-08-25,1.3,1.36,1.28,1.35,4444321,26.0,27.2,25.6,27.0,222216.05,0.0,1.0
2022-08-26,1.27,1.33,1.23,1.33,4031385,25.4,26.6,24.6,26.6,201569.25,0.0,1.0
2022-08-29,1.25,1.27,1.21,1.27,4380366,25.0,25.4,24.2,25.4,219018.3,0.0,1.0
2022-08-30,1.21,1.2759,1.21,1.25,1258575,24.2,25.518,24.2,25.0,62928.75,0.0,1.0
2022-08-31,1.18,1.23,1.15,1.22,3595405,23.6,24.6,23.0,24.4,179770.25,0.0,1.0
2022-09-01,1.17,1.1899,1.09,1.16,8367025,23.4,23.798,21.8,23.2,418351.25,0.0,1.0
2022-09-02,1.21,1.24,1.15,1.17,4353062,24.2,24.8,23.0,23.4,217653.1,0.0,1.0
2022-09-06,1.27,1.32,1.15,1.17,6188087,25.4,26.4,23.0,23.4,309404.35,0.0,1.0
2022-09-07,1.33,1.355,1.25,1.27,4452314,26.6,27.1,25.0,25.4,222615.7,0.0,1.0
2022-09-08,1.35,1.375,1.3,1.32,6620393,27.0,27.5,26.0,26.4,331019.65,0.0,1.0
2022-09-09,1.37,1.4,1.34,1.36,4726677,27.4,28.0,26.8,27.2,236333.85,0.0,1.0
2022-09-12,1.39,1.41,1.315,1.36,2223936,27.8,28.2,26.3,27.2,111196.8,0.0,1.0
2022-09-13,1.3,1.38,1.275,1.34,2376882,26.0,27.6,25.5,26.8,118844.1,0.0,1.0
2022-09-14,1.22,1.3,1.19,1.29,2704799,24.4,26.0,23.8,25.8,135239.95,0.0,1.0
2022-09-15,1.24,1.28,1.21,1.21,1627937,24.8,25.6,24.2,24.2,81396.85,0.0,1.0
2022-09-16,1.25,1.26,1.2,1.22,3309137,25.0,25.2,24.0,24.4,165456.85,0.0,1.0
2022-09-19,1.19,1.25,1.17,1.22,3399308,23.8,25.0,23.4,24.4,169965.4,0.0,1.0
2022-09-20,1.15,1.22,1.12,1.2,4015042,23.0,24.4,22.4,24.0,200752.1,0.0,1.0
2022-09-21,1.1,1.16,1.1,1.15,2516785,22.0,23.2,22.0,23.0,125839.25,0.0,1.0
2022-09-22,1.12,1.13,1.075,1.1,3593927,22.4,22.6,21.5,22.0,179696.35,0.0,1.0
2022-09-23,1.09,1.14,1.04,1.14,5141546,21.8,22.8,20.8,22.8,257077.3,0.0,1.0
2022-09-26,1.1,1.14,1.07,1.07,1563866,22.0,22.8,21.4,21.4,78193.3,0.0,1.0
2022-09-27,1.13,1.14,1.08,1.13,2757283,22.6,22.8,21.6,22.6,137864.15,0.0,1.0
2022-09-28,1.19,1.23,1.13,1.13,3845697,23.8,24.6,22.6,22.6,192284.85,0.0,1.0
2022-09-29,1.1,1.1754,1.09,1.16,1694538,22.0,23.508,21.8,23.2,84726.9,0.0,1.0
2022-09-30,1.09,1.12,1.08,1.11,1521127,21.8,22.4,21.6,22.2,76056.35,0.0,1.0
2022-10-03,1.12,1.15,1.06,1.1,1853164,22.4,23.0,21.2,22.0,92658.2,0.0,1.0
2022-10-04,1.21,1.22,1.128,1.13,1791200,24.2,24.4,22.56,22.6,89560,0.0,1.0
2022-10-05,1.19,1.21,1.135,1.2,1009011,23.8,24.2,22.7,24.0,50450.55,0.0,1.0
2022-10-06,1.28,1.3,1.18,1.19,3963086,25.6,26.0,23.6,23.8,198154.3,0.0,1.0
2022-10-07,1.24,1.31,1.23,1.27,2419401,24.8,26.2,24.6,25.4,120970.05,0.0,1.0
2022-10-10,1.18,1.24,1.18,1.22,876988,23.6,24.8,23.6,24.4,43849.4,0.0,1.0
2022-10-11,1.2,1.27,1.18,1.23,3257174,24.0,25.4,23.6,24.6,162858.7,0.0,1.0
2022-10-12,1.18,1.23,1.15,1.23,1799439,23.6,24.6,23.0,24.6,89971.95,0.0,1.0
2022-10-13,1.21,1.22,1.125,1.16,1169016,24.2,24.4,22.5,23.2,58450.8,0.0,1.0
2022-10-14,1.15,1.24,1.13,1.21,3311704,23.0,24.8,22.6,24.2,165585.2,0.0,1.0
2022-10-17,1.15,1.19,1.14,1.18,2029513,23.0,23.8,22.8,23.6,101475.65,0.0,1.0
2022-10-18,1.17,1.185,1.15,1.17,2407541,23.4,23.7,23.0,23.4,120377.05,0.0,1.0
2022-10-19,1.07,1.15,1.06,1.15,2966833,21.4,23.0,21.2,23.0,148341.65,0.0,1.0
2022-10-20,1.09,1.13,1.06,1.08,3794262,21.8,22.6,21.2,21.6,189713.1,0.0,1.0
2022-10-21,1.12,1.15,1.0801,1.15,2456314,22.4,23.0,21.602,23.0,122815.7,0.0,1.0
2022-10-24,1.11,1.13,1.08,1.13,706395,22.2,22.6,21.6,22.6,35319.75,0.0,1.0
2022-10-25,1.15,1.15,1.11,1.11,1099171,23.0,23.0,22.2,22.2,54958.55,0.0,1.0
2022-10-26,1.18,1.2001,1.11,1.14,2610023,23.6,24.002,22.2,22.8,130501.15,0.0,1.0
2022-10-27,1.14,1.21,1.09,1.19,3590431,22.8,24.2,21.8,23.8,179521.55,0.0,1.0
2022-10-28,1.23,1.238,1.135,1.15,6284908,24.6,24.76,22.7,23.0,314245.4,0.0,1.0
2022-10-31,1.23,1.28,1.22,1.24,1850479,24.6,25.6,24.4,24.8,92523.95,0.0,1.0
2022-11-01,1.29,1.33,1.24,1.24,2291037,25.8,26.6,24.8,24.8,114551.85,0.0,1.0
2022-11-02,1.26,1.33,1.255,1.3,1324452,25.2,26.6,25.1,26.0,66222.6,0.0,1.0
2022-11-03,1.17,1.27,1.15,1.25,2510998,23.4,25.4,23.0,25.0,125549.9,0.0,1.0
2022-11-04,1.17,1.21,1.16,1.19,1447367,23.4,24.2,23.2,23.8,72368.35,0.0,1.0
2022-11-07,1.31,1.34,1.175,1.18,8248105,26.2,26.8,23.5,23.6,412405.25,0.0,1.0
2022-11-08,1.29,1.38,1.23,1.31,2217958,25.8,27.6,24.6,26.2,110897.9,0.0,1.0
2022-11-09,1.23,1.28,1.22,1.26,1185367,24.6,25.6,24.4,25.2,59268.35,0.0,1.0
2022-11-10,1.3,1.3,1.22,1.25,2641543,26.0,26.0,24.4,25.0,132077.15,0.0,1.0
2022-11-11,1.34,1.37,1.26,1.27,4145112,26.8,27.4,25.2,25.4,207255.6,0.0,1.0
2022-11-14,1.27,1.355,1.255,1.35,2264980,25.4,27.1,25.1,27.0,113249,0.0,1.0
2022-11-15,1.28,1.34,1.26,1.28,2970634,25.6,26.8,25.2,25.6,148531.7,0.0,1.0
2022-11-16,1.22,1.3,1.21,1.28,1383658,24.4,26.0,24.2,25.6,69182.9,0.0,1.0
2022-11-17,1.16,1.23,1.15,1.23,2321097,23.2,24.6,23.0,24.6,116054.85,0.0,1.0
2022-11-18,1.18,1.225,1.12,1.15,2775065,23.6,24.5,22.4,23.0,138753.25,0.0,1.0
2022-11-21,1.15,1.18,1.12,1.15,2463401,23.0,23.6,22.4,23.0,123170.05,0.0,1.0
2022-11-22,1.2,1.22,1.13,1.16,3114999,24.0,24.4,22.6,23.2,155749.95,0.0,1.0
2022-11-23,1.17,1.22,1.15,1.21,944256,23.4,24.4,23.0,24.2,47212.8,0.0,1.0
2022-11-25,1.17,1.17,1.15,1.17,937481,23.4,23.4,23.0,23.4,46874.05,0.0,1.0
2022-11-28,1.12,1.1901,1.12,1.15,1438939,22.4,23.802,22.4,23.0,71946.95,0.0,1.0
2022-11-29,1.14,1.15,1.12,1.14,2195199,22.8,23.0,22.4,22.8,109759.95,0.0,1.0
2022-11-30,1.15,1.17,1.12,1.15,1378263,23.0,23.4,22.4,23.0,68913.15,0.0,1.0
2022-12-01,1.19,1.23,1.16,1.18,8254528,23.8,24.6,23.2,23.6,412726.4,0.0,1.0
2022-12-02,1.22,1.23,1.16,1.16,1146673,24.4,24.6,23.2,23.2,57333.65,0.0,1.0
2022-12-05,1.18,1.22,1.16,1.18,3027638,23.6,24.4,23.2,23.6,151381.9,0.0,1.0
2022-12-06,1.19,1.21,1.13,1.16,5987883,23.8,24.2,22.6,23.2,299394.15,0.0,1.0
2022-12-07,1.17,1.24,1.15,1.2,5036775,23.4,24.8,23.0,24.0,251838.75,0.0,1.0
2022-12-08,1.2,1.2,1.14,1.19,4550821,24.0,24.0,22.8,23.8,227541.05,0.0,1.0
2022-12-09,1.16,1.195,1.16,1.19,3925702,23.2,23.9,23.2,23.8,196285.1,0.0,1.0
2022-12-12,1.17,1.19,1.14,1.16,4334073,23.4,23.8,22.8,23.2,216703.65,0.0,1.0
2022-12-13,1.23,1.23,1.17,1.18,7869631,24.6,24.6,23.4,23.6,393481.55,0.0,1.0
2022-12-14,1.28,1.3,1.2,1.21,6456187,25.6,26.0,24.0,24.2,322809.35,0.0,1.0
2022-12-15,1.23,1.28,1.21,1.24,4895213,24.6,25.6,24.2,24.8,244760.65,0.0,1.0
2022-12-16,1.26,1.28,1.19,1.19,4598800,25.2,25.6,23.8,23.8,229940,0.0,1.0
2022-12-19,1.19,1.26,1.18,1.26,2003960,23.8,25.2,23.6,25.2,100198,0.0,1.0
2022-12-20,1.25,1.3,1.17,1.18,2967207,25.0,26.0,23.4,23.6,148360.35,0.0,1.0
2022-12-21,1.25,1.33,1.235,1.28,4242820,25.0,26.6,24.7,25.6,212141,0.0,1.0
2022-12-22,1.29,1.2933,1.21,1.27,3426956,25.8,25.866,24.2,25.4,171347.8,0.0,1.0
2022-12-23,1.25,1.29,1.25,1.28,1305078,25.0,25.8,25.0,25.6,65253.9,0.0,1.0
2022-12-27,1.2,1.25,1.18,1.22,3353729,24.0,25.0,23.6,24.4,167686.45,0.0,1.0
2022-12-28,1.15,1.22,1.15,1.21,3343009,23.0,24.4,23.0,24.2,167150.45,0.0,1.0
2022-12-29,1.2,1.25,1.13,1.15,4145570,24.0,25.0,22.6,23.0,207278.5,0.0,1.0
2022-12-30,1.21,1.22,1.17,1.18,4421239,24.2,24.4,23.4,23.6,221061.95,0.0,1.0
2023-01-03,1.19,1.245,1.15,1.21,1838297,23.8,24.9,23.0,24.2,91914.85,0.0,1.0
2023-01-04,1.24,1.25,1.17,1.17,1147390,24.8,25.0,23.4,23.4,57369.5,0.0,1.0
2023-01-05,1.26,1.28,1.21,1.23,2248224,25.2,25.6,24.2,24.6,112411.2,0.0,1.0
2023-01-06,1.44,1.45,1.31,1.33,5739949,28.8,29.0,26.2,26.6,286997.45,0.0,1.0
2023-01-09,1.48,1.535,1.43,1.44,2930076,29.6,30.7,28.6,28.8,146503.8,0.0,1.0
2023-01-10,1.72,1.85,1.55,1.58,10291852,34.4,37.0,31.0,31.6,514592.6,0.0,1.0
2023-01-11,1.82,1.86,1.7,1.78,7044715,36.4,37.2,34.0,35.6,352235.75,0.0,1.0
2023-01-12,1.95,1.97,1.72,1.85,5145137,39.0,39.4,34.4,37.0,257256.85,0.0,1.0
2023-01-13,2.09,2.13,1.91,1.91,6743240,41.8,42.6,38.2,38.2,337162,0.0,1.0
2023-01-17,1.97,2.1,1.9,2.1,9215362,39.4,42.0,38.0,42.0,460768.1,0.0,1.0
2023-01-18,1.85,2.0,1.8308,1.94,4346766,37.0,40.0,36.616,38.8,217338.3,0.0,1.0
2023-01-19,1.84,1.92,1.75,1.82,4731995,36.8,38.4,35.0,36.4,236599.75,0.0,1.0
2023-01-20,1.82,1.93,1.765,1.86,7837913,36.4,38.6,35.3,37.2,391895.65,0.0,1.0
2023-01-23,1.8,1.89,1.755,1.83,7143945,36.0,37.8,35.1,36.6,357197.25,0.0,1.0
2023-01-24,1.75,1.81,1.69,1.8,9707115,35.0,36.2,33.8,36.0,485355.75,0.0,1.0
2023-01-25,1.8,1.84,1.7,1.75,12055708,36.0,36.8,34.0,35.0,602785.4,0.0,1.0
2023-01-26,1.81,1.87,1.775,1.83,6361490,36.2,37.4,35.5,36.6,318074.5,0.0,1.0
2023-01-27,1.85,1.95,1.762,1.84,13251884,37.0,39.0,35.24,36.8,662594.2,0.0,1.0
2023-01-30,1.81,1.88,1.81,1.84,2866289,36.2,37.6,36.2,36.8,143314.45,0.0,1.0
2023-01-31,1.86,1.898,1.81,1.81,2112855,37.2,37.96,36.2,36.2,105642.75,0.0,1.0
2023-02-01,1.86,1.88,1.8,1.85,2404836,37.2,37.6,36.0,37.0,120241.8,0.0,1.0
2023-02-02,1.95,1.965,1.86,1.89,3098497,39.0,39.3,37.2,37.8,154924.85,0.0,1.0
2023-02-03,1.89,1.96,1.89,1.92,2436613,37.8,39.2,37.8,38.4,121830.65,0.0,1.0
2023-02-06,1.94,1.97,1.88,1.89,3538617,38.8,39.4,37.6,37.8,176930.85,0.0,1.0
2023-02-07,2.19,2.19,1.955,1.985,11035665,43.8,43.8,39.1,39.7,551783.25,0.0,1.0
2023-02-08,2.01,2.23,2.0,2.21,6850391,40.2,44.6,40.0,44.2,342519.55,0.0,1.0
2023-02-09,2.0,2.1175,2.0,2.05,3708126,40.0,42.35,40.0,41.0,185406.3,0.0,1.0
2023-02-10,1.92,2.04,1.88,2.04,3175501,38.4,40.8,37.6,40.8,158775.05,0.0,1.0
2023-02-13,1.96,1.98,1.9,1.98,2276440,39.2,39.6,38.0,39.6,113822,0.0,1.0
2023-02-14,1.96,1.97,1.9,1.92,1711535,39.2,39.4,38.0,38.4,85576.75,0.0,1.0
2023-02-15,1.9,1.95,1.89,1.95,2365275,38.0,39.0,37.8,39.0,118263.75,0.0,1.0
2023-02-16,1.87,1.93,1.85,1.92,3725090,37.4,38.6,37.0,38.4,186254.5,0.0,1.0
2023-02-17,1.84,1.88,1.79,1.88,2613472,36.8,37.6,35.8,37.6,130673.6,0.0,1.0
2023-02-21,1.8,1.85,1.77,1.82,3023941,36.0,37.0,35.4,36.4,151197.05,0.0,1.0
2023-02-22,1.82,1.835,1.76,1.83,1521255,36.4,36.7,35.2,36.6,76062.75,0.0,1.0
2023-02-23,1.82,1.83,1.745,1.82,3907206,36.4,36.6,34.9,36.4,195360.3,0.0,1.0
2023-02-24,1.77,1.82,1.72,1.79,2518097,35.4,36.4,34.4,35.8,125904.85,0.0,1.0
2023-02-27,1.84,1.865,1.79,1.8,1946597,36.8,37.3,35.8,36.0,97329.85,0.0,1.0
2023-02-28,2.03,2.17,1.7,1.84,18472440,40.6,43.4,34.0,36.8,923622,0.0,1.0
2023-03-01,2.06,2.13,1.9681,2.0,4840572,41.2,42.6,39.362,40.0,242028.6,0.0,1.0
2023-03-02,1.95,2.1,1.85,2.05,6586180,39.0,42.0,37.0,41.0,329309,0.0,1.0
2023-03-03,1.95,1.98,1.91,1.92,1530630,39.0,39.6,38.2,38.4,76531.5,0.0,1.0
2023-03-06,1.86,1.97,1.785,1.97,5195176,37.2,39.4,35.7,39.4,259758.8,0.0,1.0
2023-03-07,1.82,1.93,1.82,1.88,2962403,36.4,38.6,36.4,37.6,148120.15,0.0,1.0
2023-03-08,1.83,1.92,1.81,1.85,2911619,36.6,38.4,36.2,37.0,145580.95,0.0,1.0
2023-03-09,1.71,1.86,1.71,1.83,4020484,34.2,37.2,34.2,36.6,201024.2,0.0,1.0
2023-03-10,1.59,1.74,1.52,1.72,8093450,31.8,34.8,30.4,34.4,404672.5,0.0,1.0
2023-03-13,1.55,1.62,1.54,1.59,3340524,31.0,32.4,30.8,31.8,167026.2,0.0,1.0
2023-03-14,1.58,1.635,1.53,1.63,8011435,31.6,32.7,30.6,32.6,400571.75,0.0,1.0
2023-03-15,1.52,1.57,1.455,1.57,4797491,30.4,31.4,29.1,31.4,239874.55,0.0,1.0
2023-03-16,1.63,1.655,1.47,1.52,4593998,32.6,33.1,29.4,30.4,229699.9,0.0,1.0
2023-03-17,1.54,1.63,1.54,1.63,1694720,30.8,32.6,30.8,32.6,84736,0.0,1.0
2023-03-20,1.57,1.64,1.5201,1.54,3710734,31.4,32.8,30.402,30.8,185536.7,0.0,1.0
2023-03-21,1.62,1.66,1.5715,1.61,3387400,32.4,33.2,31.43,32.2,169370,0.0,1.0
2023-03-22,1.53,1.64,1.525,1.64,2389797,30.6,32.8,30.5,32.8,119489.85,0.0,1.0
2023-03-23,1.52,1.59,1.52,1.56,1623541,30.4,31.8,30.4,31.2,81177.05,0.0,1.0
2023-03-24,1.53,1.53,1.48,1.5,2176922,30.6,30.6,29.6,30.0,108846.1,0.0,1.0
2023-03-27,1.53,1.56,1.51,1.52,3004163,30.6,31.2,30.2,30.4,150208.15,0.0,1.0
2023-03-28,1.53,1.58,1.52,1.52,3113666,30.6,31.6,30.4,30.4,155683.3,0.0,1.0
2023-03-29,1.54,1.558,1.52,1.53,1482939,30.8,31.16,30.4,30.6,74146.95,0.0,1.0
2023-03-30,1.54,1.55,1.47,1.55,2291540,30.8,31.0,29.4,31.0,114577,0.0,1.0
2023-03-31,1.5,1.55,1.415,1.55,4747799,30.0,31.0,28.3,31.0,237389.95,0.0,1.0
2023-04-03,1.49,1.5,1.43,1.48,2728278,29.8,30.0,28.6,29.6,136413.9,0.0,1.0
2023-04-04,1.43,1.5,1.41,1.48,7939293,28.6,30.0,28.2,29.6,396964.65,0.0,1.0
2023-04-05,1.37,1.43,1.34,1.41,1958279,27.4,28.6,26.8,28.2,97913.95,0.0,1.0
2023-04-06,1.37,1.38,1.32,1.36,1917790,27.4,27.6,26.4,27.2,95889.5,0.0,1.0
2023-04-10,1.38,1.4,1.33,1.35,1135265,27.6,28.0,26.6,27.0,56763.25,0.0,1.0
2023-04-11,1.42,1.46,1.36,1.38,1733334,28.4,29.2,27.2,27.6,86666.7,0.0,1.0
2023-04-12,1.36,1.435,1.35,1.42,1459405,27.2,28.7,27.0,28.4,72970.25,0.0,1.0
2023-04-13,1.41,1.43,1.36,1.36,4492170,28.2,28.6,27.2,27.2,224608.5,0.0,1.0
2023-04-14,1.35,1.4,1.35,1.39,1347218,27.0,28.0,27.0,27.8,67360.9,0.0,1.0
2023-04-17,1.39,1.4,1.33,1.35,2318592,27.8,28.0,26.6,27.0,115929.6,0.0,1.0
2023-04-18,1.37,1.42,1.365,1.4,2159230,27.4,28.4,27.3,28.0,107961.5,0.0,1.0
2023-04-19,1.4,1.4,1.35,1.36,2326105,28.0,28.0,27.0,27.2,116305.25,0.0,1.0
2023-04-20,1.36,1.3999,1.35,1.39,1551875,27.2,27.998,27.0,27.8,77593.75,0.0,1.0
2023-04-21,1.35,1.37,1.335,1.36,1043182,27.0,27.4,26.7,27.2,52159.1,0.0,1.0
2023-04-24,1.32,1.3499,1.3,1.33,1605802,26.4,26.998,26.0,26.6,80290.1,0.0,1.0
2023-04-25,1.28,1.32,1.26,1.3,1548483,25.6,26.4,25.2,26.0,77424.15,0.0,1.0
2023-04-26,1.26,1.27,1.23,1.26,1354525,25.2,25.4,24.6,25.2,67726.25,0.0,1.0
2023-04-27,1.27,1.29,1.225,1.27,1340225,25.4,25.8,24.5,25.4,67011.25,0.0,1.0
2023-04-28,1.35,1.38,1.255,1.26,2091719,27.0,27.6,25.1,25.2,104585.95,0.0,1.0
2023-05-01,1.38,1.46,1.35,1.36,4160395,27.6,29.2,27.0,27.2,208019.75,0.0,1.0
2023-05-02,1.41,1.42,1.31,1.39,8315817,28.2,28.4,26.2,27.8,415790.85,0.0,1.0
2023-05-03,1.36,1.43,1.34,1.43,4806428,27.2,28.6,26.8,28.6,240321.4,0.0,1.0
2023-05-04,1.37,1.4,1.33,1.33,2143637,27.4,28.0,26.6,26.6,107181.85,0.0,1.0
2023-05-05,1.39,1.4,1.35,1.38,2457777,27.8,28.0,27.0,27.6,122888.85,0.0,1.0
2023-05-08,1.33,1.3732,1.315,1.37,2116367,26.6,27.464,26.3,27.4,105818.35,0.0,1.0
2023-05-09,1.33,1.34,1.29,1.34,2906609,26.6,26.8,25.8,26.8,145330.45,0.0,1.0
2023-05-10,1.27,1.34,1.25,1.34,2426662,25.4,26.8,25.0,26.8,121333.1,0.0,1.0
2023-05-11,1.18,1.25,1.18,1.25,3021429,23.6,25.0,23.6,25.0,151071.45,0.0,1.0
2023-05-12,1.23,1.24,1.15,1.2,2218084,24.6,24.8,23.0,24.0,110904.2,0.0,1.0
2023-05-15,1.3,1.3,1.24,1.24,2334313,26.0,26.0,24.8,24.8,116715.65,0.0,1.0
2023-05-16,1.25,1.32,1.22,1.31,4056784,25.0,26.4,24.4,26.2,202839.2,0.0,1.0
2023-05-17,1.32,1.3259,1.23,1.25,2550901,26.4,26.518,24.6,25.0,127545.05,0.0,1.0
2023-05-18,1.3,1.33,1.26,1.31,1187041,26.0,26.6,25.2,26.2,59352.05,0.0,1.0
2023-05-19,1.28,1.31,1.26,1.3,695526,25.6,26.2,25.2,26.0,34776.3,0.0,1.0
2023-05-22,1.31,1.35,1.25,1.28,1335130,26.2,27.0,25.0,25.6,66756.5,0.0,1.0
2023-05-23,1.3,1.375,1.3,1.31,1373450,26.0,27.5,26.0,26.2,68672.5,0.0,1.0
2023-05-24,1.25,1.31,1.235,1.31,2067768,25.0,26.2,24.7,26.2,103388.4,0.0,1.0
2023-05-25,1.19,1.26,1.175,1.26,2289344,23.8,25.2,23.5,25.2,114467.2,0.0,1.0
2023-05-26,1.19,1.22,1.16,1.19,1434126,23.8,24.4,23.2,23.8,71706.3,0.0,1.0
2023-05-30,1.16,1.2,1.13,1.18,1850646,23.2,24.0,22.6,23.6,92532.3,0.0,1.0
2023-05-31,1.17,1.195,1.12,1.13,1809297,23.4,23.9,22.4,22.6,90464.85,0.0,1.0
2023-06-01,1.21,1.27,1.165,1.21,3019584,24.2,25.4,23.3,24.2,150979.2,0.0,1.0
2023-06-02,1.28,1.28,1.21,1.23,2351827,25.6,25.6,24.2,24.6,117591.35,0.0,1.0
2023-06-05,1.24,1.28,1.23,1.26,674836,24.8,25.6,24.6,25.2,33741.8,0.0,1.0
2023-06-06,1.26,1.31,1.22,1.22,2345398,25.2,26.2,24.4,24.4,117269.9,0.0,1.0
2023-06-07,1.28,1.3,1.26,1.27,1268125,25.6,26.0,25.2,25.4,63406.25,0.0,1.0
2023-06-08,1.3,1.325,1.27,1.28,933213,26.0,26.5,25.4,25.6,46660.65,0.0,1.0
2023-06-09,1.26,1.3098,1.25,1.3,917403,25.2,26.196,25.0,26.0,45870.15,0.0,1.0
2023-06-12,1.27,1.33,1.25,1.28,1068785,25.4,26.6,25.0,25.6,53439.25,0.0,1.0
2023-06-13,1.28,1.31,1.25,1.27,977920,25.6,26.2,25.0,25.4,48896,0.0,1.0
2023-06-14,1.23,1.31,1.22,1.31,1032222,24.6,26.2,24.4,26.2,51611.1,0.0,1.0
2023-06-15,1.19,1.24,1.18,1.23,2333402,23.8,24.8,23.6,24.6,116670.1,0.0,1.0
2023-06-16,1.19,1.23,1.18,1.21,756268,23.8,24.6,23.6,24.2,37813.4,0.0,1.0
2023-06-20,1.19,1.2088,1.14,1.19,3158444,23.8,24.176,22.8,23.8,157922.2,0.0,1.0
2023-06-21,1.17,1.2,1.13,1.18,4753735,23.4,24.0,22.6,23.6,237686.75,0.0,1.0
2023-06-22,1.16,1.18,1.14,1.15,2265410,23.2,23.6,22.8,23.0,113270.5,0.0,1.0
2023-06-23,1.14,1.15,1.1,1.15,3291896,22.8,23.0,22.0,23.0,164594.8,0.0,1.0
2023-06-26,1.13,1.135,1.1,1.13,1125157,22.6,22.7,22.0,22.6,56257.85,0.0,1.0
2023-06-27,1.16,1.175,1.11,1.12,916976,23.2,23.5,22.2,22.4,45848.8,0.0,1.0
2023-06-28,1.12,1.17,1.11,1.15,1210425,22.4,23.4,22.2,23.0,60521.25,0.0,1.0
2023-06-29,1.15,1.16,1.11,1.12,1496421,23.0,23.2,22.2,22.4,74821.05,0.0,1.0
2023-06-30,1.19,1.24,1.14,1.14,3334655,23.8,24.8,22.8,22.8,166732.75,0.0,1.0
2023-07-03,1.17,1.21,1.16,1.19,715904,23.4,24.2,23.2,23.8,35795.2,0.0,1.0
2023-07-05,1.19,1.21,1.16,1.17,1006450,23.8,24.2,23.2,23.4,50322.5,0.0,1.0
2023-07-06,1.17,1.17,1.11,1.16,1256604,23.4,23.4,22.2,23.2,62830.2,0.0,1.0
2023-07-07,1.14,1.18,1.12,1.18,1295094,22.8,23.6,22.4,23.6,64754.7,0.0,1.0
2023-07-10,1.17,1.19,1.13,1.14,2907851,23.4,23.8,22.6,22.8,145392.55,0.0,1.0
2023-07-11,1.21,1.22,1.17,1.19,1772901,24.2,24.4,23.4,23.8,88645.05,0.0,1.0
2023-07-12,1.23,1.24,1.2,1.21,1095781,24.6,24.8,24.0,24.2,54789.05,0.0,1.0
2023-07-13,1.22,1.255,1.2,1.23,1372907,24.4,25.1,24.0,24.6,68645.35,0.0,1.0
2023-07-14,1.24,1.24,1.21,1.21,843966,24.8,24.8,24.2,24.2,42198.3,0.0,1.0
2023-07-17,1.31,1.31,1.22,1.22,2296550,26.2,26.2,24.4,24.4,114827.5,0.0,1.0
2023-07-18,1.43,1.485,1.33,1.35,6579598,28.6,29.7,26.6,27.0,328979.9,0.0,1.0
2023-07-19,1.08,1.215,1.08,1.14,20383240,21.6,24.3,21.6,22.8,1019162,0.0,1.0
2023-07-20,1.12,1.13,1.08,1.11,6153784,22.4,22.6,21.6,22.2,307689.2,0.0,1.0
2023-07-21,1.12,1.13,1.085,1.13,4774317,22.4,22.6,21.7,22.6,238715.85,0.0,1.0
2023-07-24,1.16,1.19,1.12,1.19,4350284,23.2,23.8,22.4,23.8,217514.2,0.0,1.0
2023-07-25,1.13,1.185,1.13,1.15,1798758,22.6,23.7,22.6,23.0,89937.9,0.0,1.0
2023-07-26,1.14,1.16,1.13,1.13,2198865,22.8,23.2,22.6,22.6,109943.25,0.0,1.0
2023-07-27,1.12,1.16,1.12,1.14,2305795,22.4,23.2,22.4,22.8,115289.75,0.0,1.0
2023-07-28,1.19,1.19,1.12,1.13,2953320,23.8,23.8,22.4,22.6,147666,0.0,1.0
2023-07-31,1.2,1.28,1.19,1.19,4176375,24.0,25.6,23.8,23.8,208818.75,0.0,1.0
2023-08-01,1.19,1.22,1.18,1.19,1822187,23.8,24.4,23.6,23.8,91109.35,0.0,1.0
2023-08-02,1.19,1.205,1.16,1.16,2157352,23.8,24.1,23.2,23.2,107867.6,0.0,1.0
2023-08-03,1.19,1.21,1.175,1.18,1851048,23.8,24.2,23.5,23.6,92552.4,0.0,1.0
2023-08-04,1.18,1.21,1.18,1.19,1276016,23.6,24.2,23.6,23.8,63800.8,0.0,1.0
2023-08-07,1.15,1.1801,1.12,1.18,2524554,23.0,23.602,22.4,23.6,126227.7,0.0,1.0
2023-08-08,1.17,1.17,1.13,1.14,1271749,23.4,23.4,22.6,22.8,63587.45,0.0,1.0
2023-08-09,1.16,1.16,1.12,1.15,1670578,23.2,23.2,22.4,23.0,83528.9,0.0,1.0
2023-08-10,1.11,1.18,1.1,1.18,3594478,22.2,23.6,22.0,23.6,179723.9,0.0,1.0
2023-08-11,1.11,1.125,1.09,1.11,1967894,22.2,22.5,21.8,22.2,98394.7,0.0,1.0
2023-08-14,1.08,1.11,1.06,1.1,2873608,21.6,22.2,21.2,22.0,143680.4,0.0,1.0
2023-08-15,1.05,1.08,0.9611,1.08,9017200,21.0,21.6,19.222,21.6,450860,0.0,1.0
2023-08-16,1.06,1.065,1.0,1.04,1961340,21.2,21.3,20.0,20.8,98067,0.0,1.0
2023-08-17,1.04,1.12,1.03,1.12,2039971,20.8,22.4,20.6,22.4,101998.55,0.0,1.0
2023-08-18,1.05,1.07,1.03,1.05,1775506,21.0,21.4,20.6,21.0,88775.3,0.0,1.0
2023-08-21,1.07,1.09,1.05,1.07,1909971,21.4,21.8,21.0,21.4,95498.55,0.0,1.0
2023-08-22,1.06,1.08,1.05,1.07,1942289,21.2,21.6,21.0,21.4,97114.45,0.0,1.0
2023-08-23,1.06,1.08,1.05,1.07,1542942,21.2,21.6,21.0,21.4,77147.1,0.0,1.0
2023-08-24,1.03,1.065,1.01,1.05,2600590,20.6,21.3,20.2,21.0,130029.5,0.0,1.0
2023-08-25,1.01,1.04,1.0,1.02,1660041,20.2,20.8,20.0,20.4,83002.05,0.0,1.0
2023-08-28,1.04,1.05,1.01,1.02,1678254,20.8,21.0,20.2,20.4,83912.7,0.0,1.0
2023-08-29,1.05,1.05,1.0201,1.03,1473578,21.0,21.0,20.402,20.6,73678.9,0.0,1.0
2023-08-30,1.06,1.07,1.04,1.06,1468468,21.2,21.4,20.8,21.2,73423.4,0.0,1.0
2023-08-31,1.05,1.095,1.05,1.05,1444732,21.0,21.9,21.0,21.0,72236.6,0.0,1.0
2023-09-01,1.06,1.07,1.05,1.05,1179960,21.2,21.4,21.0,21.0,58998,0.0,1.0
2023-09-05,1.01,1.065,1.01,1.06,1513146,20.2,21.3,20.2,21.2,75657.3,0.0,1.0
2023-09-06,1.04,1.09,1.03,1.08,2031735,20.8,21.8,20.6,21.6,101586.75,0.0,1.0
2023-09-07,1.02,1.035,1.0,1.03,1078217,20.4,20.7,20.0,20.6,53910.85,0.0,1.0
2023-09-08,1.01,1.02,1.0,1.02,1249463,20.2,20.4,20.0,20.4,62473.15,0.0,1.0
2023-09-11,1.01,1.0298,1.0,1.02,917356,20.2,20.596,20.0,20.4,45867.8,0.0,1.0
2023-09-12,1.02,1.03,1.0,1.0,1079819,20.4,20.6,20.0,20.0,53990.95,0.0,1.0
2023-09-13,0.9849,1.02,0.951,1.01,4138944,19.698,20.4,19.02,20.2,206947.2,0.0,1.0
2023-09-14,1.0,1.01,0.9654,0.9926,2219035,20.0,20.2,19.308,19.852,110951.75,0.0,1.0
2023-09-15,1.01,1.01,0.988,1.005,1147016,20.2,20.2,19.76,20.1,57350.8,0.0,1.0
2023-09-18,0.9695,1.0099,0.9689,1.0,1007169,19.39,20.198,19.378,20.0,50358.45,0.0,1.0
2023-09-19,0.9897,1.01,0.9601,0.9805,912128,19.794,20.2,19.202,19.61,45606.4,0.0,1.0
2023-09-20,0.9518,0.9904,0.95,0.9801,1134490,19.036,19.808,19.0,19.602,56724.5,0.0,1.0
2023-09-21,0.9093,0.9499,0.9093,0.9469,2441877,18.186,18.998,18.186,18.938,122093.85,0.0,1.0
2023-09-22,0.9257,0.9449,0.8901,0.92,1421124,18.514,18.898,17.802,18.4,71056.2,0.0,1.0
2023-09-25,0.8817,0.9199,0.8715,0.9012,2101135,17.634,18.398,17.43,18.024,105056.75,0.0,1.0
2023-09-26,0.845,0.8999,0.8423,0.8973,1553371,16.9,17.998,16.846,17.946,77668.55,0.0,1.0
2023-09-27,0.9163,0.93,0.8489,0.85,2038834,18.326,18.6,16.978,17.0,101941.7,0.0,1.0
2023-09-28,0.9099,0.9258,0.8802,0.8886,1880675,18.198,18.516,17.604,17.772,94033.75,0.0,1.0
2023-09-29,0.92,0.9498,0.9,0.9243,998645,18.4,18.996,18.0,18.486,49932.25,0.0,1.0
2023-10-02,0.8465,0.927,0.8377,0.9097,1894326,16.93,18.54,16.754,18.194,94716.3,0.0,1.0
2023-10-03,0.8537,0.869,0.8111,0.84,1354934,17.074,17.38,16.222,16.8,67746.7,0.0,1.0
2023-10-04,0.8261,0.8501,0.82,0.84,898297,16.522,17.002,16.4,16.8,44914.85,0.0,1.0
2023-10-05,0.8346,0.859,0.81,0.83,878998,16.692,17.18,16.2,16.6,43949.9,0.0,1.0
2023-10-06,0.8556,0.87,0.8114,0.83,1053408,17.112,17.4,16.228,16.6,52670.4,0.0,1.0
2023-10-09,0.8207,0.85,0.8102,0.85,892746,16.414,17.0,16.204,17.0,44637.3,0.0,1.0
2023-10-10,0.8257,0.8481,0.8102,0.83,924679,16.514,16.962,16.204,16.6,46233.95,0.0,1.0
2023-10-11,0.7872,0.8275,0.78,0.81,2101395,15.744,16.55,15.6,16.2,105069.75,0.0,1.0
2023-10-12,0.7157,0.795,0.7083,0.795,4735039,14.314,15.9,14.166,15.9,236751.95,0.0,1.0
2023-10-13,0.7593,0.7751,0.7,0.7,2863174,15.186,15.502,14.0,14.0,143158.7,0.0,1.0
2023-10-16,0.8097,0.815,0.7223,0.75,2732628,16.194,16.3,14.446,15.0,136631.4,0.0,1.0
2023-10-17,0.795,0.823,0.7812,0.8,1173519,15.9,16.46,15.624,16.0,58675.95,0.0,1.0
2023-10-18,0.7711,0.806799,0.7642,0.7922,849814,15.422,16.13598,15.284,15.844,42490.7,0.0,1.0
2023-10-19,0.7375,0.7698,0.73,0.7513,961663,14.75,15.396,14.6,15.026,48083.15,0.0,1.0
2023-10-20,0.7548,0.7842,0.7215,0.73,1024183,15.096,15.684,14.43,14.6,51209.15,0.0,1.0
2023-10-23,0.7389,0.777,0.722,0.74,701943,14.778,15.54,14.44,14.8,35097.15,0.0,1.0
2023-10-24,0.7603,0.7779,0.74,0.7548,1183271,15.206,15.558,14.8,15.096,59163.55,0.0,1.0
2023-10-25,0.714,0.764,0.686,0.7469,2943911,14.28,15.28,13.72,14.938,147195.55,0.0,1.0
2023-10-26,0.6933,0.7257,0.69,0.6912,2427932,13.866,14.514,13.8,13.824,121396.6,0.0,1.0
2023-10-27,0.69,0.70035,0.6843,0.6947,1092789,13.8,14.007,13.686,13.894,54639.45,0.0,1.0
2023-10-30,0.6851,0.711,0.6611,0.7075,3649374,13.702,14.22,13.222,14.15,182468.7,0.0,1.0
2023-10-31,0.6961,0.71,0.672,0.68,1347640,13.922,14.2,13.44,13.6,67382,0.0,1.0
2023-11-01,0.6982,0.7044,0.651,0.7,3001017,13.964,14.088,13.02,14.0,150050.85,0.0,1.0
2023-11-02,0.66,0.7255,0.6569,0.7,2230728,13.2,14.51,13.138,14.0,111536.4,0.0,1.0
2023-11-03,0.7282,0.73,0.665,0.677,2620806,14.564,14.6,13.3,13.54,131040.3,0.0,1.0
2023-11-06,0.7752,0.805,0.7252,0.7296,1894420,15.504,16.1,14.504,14.592,94721,0.0,1.0
2023-11-07,0.78,0.78,0.7499,0.77,990994,15.6,15.6,14.998,15.4,49549.7,0.0,1.0
2023-11-08,0.7558,0.78,0.7402,0.78,846201,15.116,15.6,14.804,15.6,42310.05,0.0,1.0
2023-11-09,0.735,0.777,0.7205,0.7615,1383680,14.7,15.54,14.41,15.23,69184,0.0,1.0
2023-11-10,0.7244,0.7505,0.69,0.7505,1392066,14.488,15.01,13.8,15.01,69603.3,0.0,1.0
2023-11-13,0.7012,0.715,0.6952,0.7107,1219456,14.024,14.3,13.904,14.214,60972.8,0.0,1.0
2023-11-14,0.752,0.77,0.687,0.69,1176473,15.04,15.4,13.74,13.8,58823.65,0.0,1.0
2023-11-15,0.7502,0.7888,0.7403,0.7403,1241823,15.004,15.776,14.806,14.806,62091.15,0.0,1.0
2023-11-16,0.76,0.8,0.73,0.8,799622,15.2,16.0,14.6,16.0,39981.1,0.0,1.0
2023-11-17,0.8188,0.826,0.7453,0.76,1268804,16.376,16.52,14.906,15.2,63440.2,0.0,1.0
2023-11-20,0.7899,0.825,0.7801,0.7937,1070398,15.798,16.5,15.602,15.874,53519.9,0.0,1.0
2023-11-21,0.7691,0.80225,0.7578,0.7899,818170,15.382,16.045,15.156,15.798,40908.5,0.0,1.0
2023-11-22,0.777,0.7886,0.76,0.7701,565949,15.54,15.772,15.2,15.402,28297.45,0.0,1.0
2023-11-24,0.7828,0.7936,0.77,0.7936,361499,15.656,15.872,15.4,15.872,18074.95,0.0,1.0
2023-11-27,0.7768,0.7828,0.75,0.7629,1200777,15.536,15.656,15.0,15.258,60038.85,0.0,1.0
2023-11-28,0.7444,0.769799,0.73,0.7538,1100209,14.888,15.39598,14.6,15.076,55010.45,0.0,1.0
2023-11-29,0.75,0.763,0.731,0.738,920211,15.0,15.26,14.62,14.76,46010.55,0.0,1.0
2023-11-30,0.782,0.79,0.7401,0.7464,1222901,15.64,15.8,14.802,14.928,61145.05,0.0,1.0
2023-12-01,0.75,0.7799,0.74,0.7603,1657859,15.0,15.598,14.8,15.206,82892.95,0.0,1.0
2023-12-04,0.704,0.7593,0.7,0.75,3035774,14.08,15.186,14.0,15.0,151788.7,0.0,1.0
2023-12-05,0.72,0.765,0.7,0.7561,3046088,14.4,15.3,14.0,15.122,152304.4,0.0,1.0
2023-12-06,0.804,0.844699,0.725,0.7378,5249868,16.08,16.89398,14.5,14.756,262493.4,0.0,1.0
2023-12-07,0.86,0.89,0.79,0.816,2608830,17.2,17.8,15.8,16.32,130441.5,0.0,1.0
2023-12-08,0.8566,0.8699,0.83,0.86,1305762,17.132,17.398,16.6,17.2,65288.1,0.0,1.0
2023-12-11,0.8369,0.848,0.8,0.84,1621944,16.738,16.96,16.0,16.8,81097.2,0.0,1.0
2023-12-12,0.7893,0.825,0.78,0.825,2423782,15.786,16.5,15.6,16.5,121189.1,0.0,1.0
2023-12-13,0.85,0.8674,0.77,0.77,1421035,17.0,17.348,15.4,15.4,71051.75,0.0,1.0
2023-12-14,0.8281,0.8888,0.8125,0.8512,1345969,16.562,17.776,16.25,17.024,67298.45,0.0,1.0
2023-12-15,0.83,0.8521,0.802,0.82,1562225,16.6,17.042,16.04,16.4,78111.25,0.0,1.0
2023-12-18,0.814,0.85,0.8108,0.82,1358233,16.28,17.0,16.216,16.4,67911.65,0.0,1.0
2023-12-19,0.84,0.8502,0.775,0.82,3498035,16.8,17.004,15.5,16.4,174901.75,0.0,1.0
2023-12-20,0.8019,0.85,0.8019,0.83,5841297,16.038,17.0,16.038,16.6,292064.85,0.0,1.0
2023-12-21,0.89,0.9293,0.825,0.84,6344923,17.8,18.586,16.5,16.8,317246.15,0.0,1.0
2023-12-22,0.9112,0.9293,0.88,0.8821,2844737,18.224,18.586,17.6,17.642,142236.85,0.0,1.0
2023-12-26,0.9054,0.92,0.874,0.8962,1562541,18.108,18.4,17.48,17.924,78127.05,0.0,1.0
2023-12-27,0.9002,0.9275,0.8866,0.8942,2494326,18.004,18.55,17.732,17.884,124716.3,0.0,1.0
2023-12-28,0.8997,0.9249,0.881,0.8894,1996931,17.994,18.498,17.62,17.788,99846.55,0.0,1.0
2023-12-29,0.87,0.9197,0.8457,0.9,4025549,17.4,18.394,16.914,18.0,201277.45,0.0,1.0
2024-01-02,0.8892,0.919,0.85,0.87,1887539,17.784,18.38,17.0,17.4,94376.95,0.0,1.0
2024-01-03,0.8696,0.9046,0.8543,0.9,1329053,17.392,18.092,17.086,18.0,66452.65,0.0,1.0
2024-01-04,0.863,0.8883,0.851,0.87,826567,17.26,17.766,17.02,17.4,41328.35,0.0,1.0
2024-01-05,0.8605,0.87,0.8301,0.8615,1216429,17.21,17.4,16.602,17.23,60821.45,0.0,1.0
2024-01-08,0.9059,0.906,0.8315,0.8472,1698987,18.118,18.12,16.63,16.944,84949.35,0.0,1.0
2024-01-09,0.9709,1.01,0.89,0.89,5988180,19.418,20.2,17.8,17.8,299409,0.0,1.0
2024-01-10,1.29,1.3099,1.1,1.12,15800858,25.8,26.198,22.0,22.4,790042.9,0.0,1.0
2024-01-11,1.17,1.27,1.15,1.25,6009625,23.4,25.4,23.0,25.0,300481.25,0.0,1.0
2024-01-12,1.18,1.2299,1.16,1.16,2296555,23.6,24.598,23.2,23.2,114827.75,0.0,1.0
2024-01-16,1.11,1.21,1.095,1.2,3700040,22.2,24.2,21.9,24.0,185002,0.0,1.0
2024-01-17,1.09,1.126,1.07,1.1,1675940,21.8,22.52,21.4,22.0,83797,0.0,1.0
2024-01-18,1.09,1.11,1.06,1.1,1007943,21.8,22.2,21.2,22.0,50397.15,0.0,1.0
2024-01-19,1.05,1.09,1.02,1.09,1990031,21.0,21.8,20.4,21.8,99501.55,0.0,1.0
2024-01-22,1.15,1.15,1.03,1.06,2623624,23.0,23.0,20.6,21.2,131181.2,0.0,1.0
2024-01-23,1.21,1.27,1.19,1.2,2584600,24.2,25.4,23.8,24.0,129230,0.0,1.0
2024-01-24,1.15,1.21,1.13,1.2,1877330,23.0,24.2,22.6,24.0,93866.5,0.0,1.0
2024-01-25,1.26,1.27,1.17,1.18,2338913,25.2,25.4,23.4,23.6,116945.65,0.0,1.0
2024-01-26,1.32,1.32,1.25,1.27,3383471,26.4,26.4,25.0,25.4,169173.55,0.0,1.0
2024-01-29,1.35,1.36,1.26,1.33,3440832,27.0,27.2,25.2,26.6,172041.6,0.0,1.0
2024-01-30,1.24,1.37,1.23,1.37,3225744,24.8,27.4,24.6,27.4,161287.2,0.0,1.0
2024-01-31,1.13,1.23,1.13,1.23,2910621,22.6,24.6,22.6,24.6,145531.05,0.0,1.0
2024-02-01,1.21,1.21,1.14,1.19,1386379,24.2,24.2,22.8,23.8,69318.95,0.0,1.0
2024-02-02,1.19,1.21,1.15,1.21,906673,23.8,24.2,23.0,24.2,45333.65,0.0,1.0
2024-02-05,1.18,1.2,1.15,1.15,669965,23.6,24.0,23.0,23.0,33498.25,0.0,1.0
2024-02-06,1.23,1.24,1.17,1.17,978531,24.6,24.8,23.4,23.4,48926.55,0.0,1.0
2024-02-07,1.2,1.25,1.19,1.23,931175,24.0,25.0,23.8,24.6,46558.75,0.0,1.0
2024-02-08,1.23,1.25,1.2,1.2,810355,24.6,25.0,24.0,24.0,40517.75,0.0,1.0
2024-02-09,1.22,1.25,1.21,1.25,987008,24.4,25.0,24.2,25.0,49350.4,0.0,1.0
2024-02-12,1.21,1.245,1.19,1.2,938663,24.2,24.9,23.8,24.0,46933.15,0.0,1.0
2024-02-13,1.13,1.205,1.13,1.19,1752564,22.6,24.1,22.6,23.8,87628.2,0.0,1.0
2024-02-14,1.18,1.21,1.12,1.14,2116338,23.6,24.2,22.4,22.8,105816.9,0.0,1.0
2024-02-15,1.22,1.2397,1.17,1.18,1419712,24.4,24.794,23.4,23.6,70985.6,0.0,1.0
2024-02-16,1.21,1.23,1.2,1.22,685778,24.2,24.6,24.0,24.4,34288.9,0.0,1.0
2024-02-20,1.19,1.21,1.16,1.18,1154059,23.8,24.2,23.2,23.6,57702.95,0.0,1.0
2024-02-21,1.165,1.2,1.15,1.2,803749,23.3,24.0,23.0,24.0,40187.45,0.0,1.0
2024-02-22,1.18,1.195,1.16,1.16,610849,23.6,23.9,23.2,23.2,30542.45,0.0,1.0
2024-02-23,1.19,1.2,1.16,1.18,748623,23.8,24.0,23.2,23.6,37431.15,0.0,1.0
2024-02-26,1.21,1.24,1.19,1.2,1299830,24.2,24.8,23.8,24.0,64991.5,0.0,1.0
2024-02-27,1.35,1.36,1.22,1.22,2456812,27.0,27.2,24.4,24.4,122840.6,0.0,1.0
2024-02-28,1.32,1.34,1.25,1.34,2315763,26.4,26.8,25.0,26.8,115788.15,0.0,1.0
2024-02-29,1.07,1.25,1.055,1.18,8812981,21.4,25.0,21.1,23.6,440649.05,0.0,1.0
2024-03-01,1.06,1.06,0.9754,1.02,3497930,21.2,21.2,19.508,20.4,174896.5,0.0,1.0
2024-03-04,0.924,1.07,0.9121,1.07,6303153,18.48,21.4,18.242,21.4,315157.65,0.0,1.0
2024-03-05,0.9411,0.9997,0.9165,0.9165,2391607,18.822,19.994,18.33,18.33,119580.35,0.0,1.0
2024-03-06,0.9492,0.9787,0.93,0.95,1453369,18.984,19.574,18.6,19.0,72668.45,0.0,1.0
2024-03-07,0.927,0.9681,0.9101,0.95,2039869,18.54,19.362,18.202,19.0,101993.45,0.0,1.0
2024-03-08,0.9231,0.962,0.9149,0.9235,1010189,18.462,19.24,18.298,18.47,50509.45,0.0,1.0
2024-03-11,0.9,0.95,0.88,0.94,1239903,18.0,19.0,17.6,18.8,61995.15,0.0,1.0
2024-03-12,0.8645,0.91,0.85,0.89,1689243,17.29,18.2,17.0,17.8,84462.15,0.0,1.0
2024-03-13,0.863,0.8888,0.85,0.88,1473933,17.26,17.776,17.0,17.6,73696.65,0.0,1.0
2024-03-14,0.8219,0.8899,0.8015,0.8702,1492063,16.438,17.798,16.03,17.404,74603.15,0.0,1.0
2024-03-15,0.8589,0.8756,0.8204,0.8204,1175848,17.178,17.512,16.408,16.408,58792.4,0.0,1.0
2024-03-18,0.837,0.8599,0.8221,0.85,1088263,16.74,17.198,16.442,17.0,54413.15,0.0,1.0
2024-03-19,0.8675,0.8675,0.8301,0.8333,822154,17.35,17.35,16.602,16.666,41107.7,0.0,1.0
2024-03-20,0.897,0.905,0.841,0.85,1059599,17.94,18.1,16.82,17.0,52979.95,0.0,1.0
2024-03-21,0.8615,0.9199,0.8615,0.8944,1008836,17.23,18.398,17.23,17.888,50441.8,0.0,1.0
2024-03-22,0.8597,0.9,0.8501,0.8632,674393,17.194,18.0,17.002,17.264,33719.65,0.0,1.0
2024-03-25,0.8439,0.878599,0.8339,0.87,854020,16.878,17.57198,16.678,17.4,42701,0.0,1.0
2024-03-26,0.866,0.8839,0.8501,0.853,592820,17.32,17.678,17.002,17.06,29641,0.0,1.0
2024-03-27,0.8892,0.9159,0.855,0.8743,1256561,17.784,18.318,17.1,17.486,62828.05,0.0,1.0
2024-03-28,0.8908,0.91,0.88,0.88,1155617,17.816,18.2,17.6,17.6,57780.85,0.0,1.0
2024-04-01,0.882,0.92,0.8601,0.8908,1393842,17.64,18.4,17.202,17.816,69692.1,0.0,1.0
2024-04-02,0.99,1.01,0.852,0.8744,4759544,19.8,20.2,17.04,17.488,237977.2,0.0,1.0
2024-04-03,1.06,1.11,1.0,1.02,3835276,21.2,22.2,20.0,20.4,191763.8,0.0,1.0
2024-04-04,1.06,1.07,1.01,1.07,1489906,21.2,21.4,20.2,21.4,74495.3,0.0,1.0
2024-04-05,1.05,1.06,1.01,1.05,1019394,21.0,21.2,20.2,21.0,50969.7,0.0,1.0
2024-04-08,1.07,1.11,1.03,1.04,845965,21.4,22.2,20.6,20.8,42298.25,0.0,1.0
2024-04-09,1.06,1.11,1.04,1.06,930038,21.2,22.2,20.8,21.2,46501.9,0.0,1.0
2024-04-10,1.04,1.05,1.01,1.05,936071,20.8,21.0,20.2,21.0,46803.55,0.0,1.0
2024-04-11,1.02,1.05,1.01,1.04,547968,20.4,21.0,20.2,20.8,27398.4,0.0,1.0
2024-04-12,0.957,1.04,0.951,1.0,1015626,19.14,20.8,19.02,20.0,50781.3,0.0,1.0
2024-04-15,0.9186,0.99,0.9083,0.99,626156,18.372,19.8,18.166,19.8,31307.8,0.0,1.0
2024-04-16,0.8959,0.9495,0.89,0.92,812512,17.918,18.99,17.8,18.4,40625.6,0.0,1.0
2024-04-17,0.9171,0.9398,0.91,0.91,881689,18.342,18.796,18.2,18.2,44084.45,0.0,1.0
2024-04-18,0.8718,0.96,0.8708,0.96,1038043,17.436,19.2,17.416,19.2,51902.15,0.0,1.0
2024-04-19,0.8593,0.8858,0.8593,0.87,1024891,17.186,17.716,17.186,17.4,51244.55,0.0,1.0
2024-04-22,0.8657,0.8848,0.86,0.8629,739861,17.314,17.696,17.2,17.258,36993.05,0.0,1.0
2024-04-23,0.8833,0.898,0.8654,0.87,764175,17.666,17.96,17.308,17.4,38208.75,0.0,1.0
2024-04-24,0.8786,0.8894,0.8655,0.88,667320,17.572,17.788,17.31,17.6,33366,0.0,1.0
2024-04-25,0.8601,0.8899,0.8413,0.87,713330,17.202,17.798,16.826,17.4,35666.5,0.0,1.0
2024-04-26,0.8749,0.88,0.861,0.8726,490768,17.498,17.6,17.22,17.452,24538.4,0.0,1.0
2024-04-29,0.877,0.8847,0.854,0.854,585684,17.54,17.694,17.08,17.08,29284.2,0.0,1.0
2024-04-30,0.9209,0.9289,0.8692,0.884,1186419,18.418,18.578,17.384,17.68,59320.95,0.0,1.0
2024-05-01,0.8393,0.87,0.811,0.85,3580916,16.786,17.4,16.22,17.0,179045.8,0.0,1.0
2024-05-02,0.918,0.9298,0.813,0.813,1479609,18.36,18.596,16.26,16.26,73980.45,0.0,1.0
2024-05-03,0.91,0.934,0.8911,0.8946,464012,18.2,18.68,17.822,17.892,23200.6,0.0,1.0
2024-05-06,0.98,1.02,0.9,0.91,1661978,19.6,20.4,18.0,18.2,83098.9,0.0,1.0
2024-05-07,0.9751,1.03,0.957,0.98,648108,19.502,20.6,19.14,19.6,32405.4,0.0,1.0
2024-05-08,0.8629,0.9725,0.862,0.9672,1905937,17.258,19.45,17.24,19.344,95296.85,0.0,1.0
2024-05-09,0.88,0.8971,0.8703,0.88,607328,17.6,17.942,17.406,17.6,30366.4,0.0,1.0
2024-05-10,0.8525,0.9,0.85,0.9,1288138,17.05,18.0,17.0,18.0,64406.9,0.0,1.0
2024-05-13,0.92,0.9499,0.86,0.8614,1035567,18.4,18.998,17.2,17.228,51778.35,0.0,1.0
2024-05-14,0.9098,0.93,0.8903,0.9,595912,18.196,18.6,17.806,18.0,29795.6,0.0,1.0
2024-05-15,0.9359,0.955,0.9032,0.9032,559139,18.718,19.1,18.064,18.064,27956.95,0.0,1.0
2024-05-16,0.9124,0.93,0.9,0.92,586557,18.248,18.6,18.0,18.4,29327.85,0.0,1.0
2024-05-17,0.87,0.9125,0.87,0.9025,980207,17.4,18.25,17.4,18.05,49010.35,0.0,1.0
2024-05-20,0.8799,0.89,0.8603,0.87,598010,17.598,17.8,17.206,17.4,29900.5,0.0,1.0
2024-05-21,0.8966,0.9,0.8704,0.88,484410,17.932,18.0,17.408,17.6,24220.5,0.0,1.0
2024-05-22,0.8718,0.895,0.86,0.882,608897,17.436,17.9,17.2,17.64,30444.85,0.0,1.0
2024-05-23,0.8443,0.8868,0.84,0.8627,1132219,16.886,17.736,16.8,17.254,56610.95,0.0,1.0
2024-05-24,0.8475,0.9,0.84,0.9,883729,16.95,18.0,16.8,18.0,44186.45,0.0,1.0
2024-05-28,0.8402,0.8957,0.8333,0.866,1365548,16.804,17.914,16.666,17.32,68277.4,0.0,1.0
2024-05-29,0.84,0.8553,0.81,0.839,1255698,16.8,17.106,16.2,16.78,62784.9,0.0,1.0
2024-05-30,0.8403,0.859799,0.8304,0.8489,668270,16.806,17.19598,16.608,16.978,33413.5,0.0,1.0
2024-05-31,0.865,0.875,0.841,0.8495,664017,17.3,17.5,16.82,16.99,33200.85,0.0,1.0
2024-06-03,0.8527,0.879,0.8,0.8592,999415,17.054,17.58,16.0,17.184,49970.75,0.0,1.0
2024-06-04,0.7,0.81,0.7,0.8,7914079,14.0,16.2,14.0,16.0,395703.95,0.0,1.0
2024-06-05,0.708,0.7498,0.708,0.7294,3538124,14.16,14.996,14.16,14.588,176906.2,0.0,1.0
2024-06-06,0.7048,0.73,0.6994,0.73,2212715,14.096,14.6,13.988,14.6,110635.75,0.0,1.0
2024-06-07,0.673,0.72,0.6673,0.7,3117432,13.46,14.4,13.346,14.0,155871.6,0.0,1.0
2024-06-10,0.628,0.7,0.6271,0.69,4576066,12.56,14.0,12.542,13.8,228803.3,0.0,1.0
2024-06-11,0.77,0.772,0.63,0.634,5875933,15.4,15.44,12.6,12.68,293796.65,0.0,1.0
2024-06-12,0.8127,0.8274,0.79,0.82,3552410,16.254,16.548,15.8,16.4,177620.5,0.0,1.0
2024-06-13,0.8052,0.83,0.7801,0.81,1368115,16.104,16.6,15.602,16.2,68405.75,0.0,1.0
2024-06-14,0.7781,0.82,0.77,0.82,1291940,15.562,16.4,15.4,16.4,64597,0.0,1.0
2024-06-17,0.758,0.7781,0.7424,0.7781,620537,15.16,15.562,14.848,15.562,31026.85,0.0,1.0
2024-06-18,0.7301,0.7565,0.7101,0.74,1163858,14.602,15.13,14.202,14.8,58192.9,0.0,1.0
2024-06-20,0.711,0.7266,0.71,0.7261,627409,14.22,14.532,14.2,14.522,31370.45,0.0,1.0
2024-06-21,0.6902,0.7299,0.68,0.72,2017810,13.804,14.598,13.6,14.4,100890.5,0.0,1.0
2024-06-24,0.709,0.7425,0.6805,0.6981,1489585,14.18,14.85,13.61,13.962,74479.25,0.0,1.0
2024-06-25,0.7283,0.7812,0.685,0.6877,2487243,14.566,15.624,13.7,13.754,124362.15,0.0,1.0
2024-06-26,0.6982,0.75,0.691,0.73,981004,13.964,15.0,13.82,14.6,49050.2,0.0,1.0
2024-06-27,0.7009,0.7238,0.696101,0.7,800148,14.018,14.476,13.92202,14.0,40007.4,0.0,1.0
2024-06-28,0.688,0.7149,0.6859,0.7009,1398824,13.76,14.298,13.718,14.018,69941.2,0.0,1.0
2024-07-01,0.686,0.7074,0.686,0.7,707634,13.72,14.148,13.72,14.0,35381.7,0.0,1.0
2024-07-02,0.705,0.706,0.684,0.69,950879,14.1,14.12,13.68,13.8,47543.95,0.0,1.0
2024-07-03,0.6864,0.719,0.6814,0.71,721053,13.728,14.38,13.628,14.2,36052.65,0.0,1.0
2024-07-05,0.7365,0.739,0.6864,0.7,1969608,14.73,14.78,13.728,14.0,98480.4,0.0,1.0
2024-07-08,0.7396,0.7771,0.7113,0.75,1887925,14.792,15.542,14.226,15.0,94396.25,0.0,1.0
2024-07-09,0.7,0.7493,0.6892,0.736,1544331,14.0,14.986,13.784,14.72,77216.55,0.0,1.0
2024-07-10,0.7585,0.7595,0.6915,0.6915,1632500,15.17,15.19,13.83,13.83,81625,0.0,1.0
2024-07-11,0.7458,0.78,0.74,0.76,1010010,14.916,15.6,14.8,15.2,50500.5,0.0,1.0
2024-07-12,0.7807,0.8,0.74,0.74,1198563,15.614,16.0,14.8,14.8,59928.15,0.0,1.0
2024-07-15,0.751,0.7755,0.7324,0.775,935545,15.02,15.51,14.648,15.5,46777.25,0.0,1.0
2024-07-16,0.7901,0.8,0.7557,0.769,1658090,15.802,16.0,15.114,15.38,82904.5,0.0,1.0
2024-07-17,0.78,0.8,0.76,0.7755,754981,15.6,16.0,15.2,15.51,37749.05,0.0,1.0
2024-07-18,0.7899,0.8042,0.7851,0.79,1486030,15.798,16.084,15.702,15.8,74301.5,0.0,1.0
2024-07-19,0.7848,0.8,0.7611,0.7881,843661,15.696,16.0,15.222,15.762,42183.05,0.0,1.0
2024-07-22,0.7892,0.8022,0.78,0.7981,987572,15.784,16.044,15.6,15.962,49378.6,0.0,1.0
2024-07-23,0.7853,0.7995,0.7799,0.79,1041331,15.706,15.99,15.598,15.8,52066.55,0.0,1.0
2024-07-24,0.7844,0.7987,0.7725,0.7738,702203,15.688,15.974,15.45,15.476,35110.15,0.0,1.0
2024-07-25,0.7912,0.795,0.78,0.78,361973,15.824,15.9,15.6,15.6,18098.65,0.0,1.0
2024-07-26,0.7963,0.8183,0.7725,0.78,702843,15.926,16.366,15.45,15.6,35142.15,0.0,1.0
2024-07-29,0.78,0.8044,0.7705,0.8,661557,15.6,16.088,15.41,16.0,33077.85,0.0,1.0
2024-07-30,0.7827,0.7933,0.763,0.763,984740,15.654,15.866,15.26,15.26,49237,0.0,1.0
2024-07-31,0.682,0.7864,0.6483,0.7864,5778729,13.64,15.728,12.966,15.728,288936.45,0.0,1.0
2024-08-01,0.6213,0.6899,0.62,0.67,4926272,12.426,13.798,12.4,13.4,246313.6,0.0,1.0
2024-08-02,0.64,0.6845,0.6,0.635,6229750,12.8,13.69,12.0,12.7,311487.5,0.0,1.0
2024-08-05,0.6539,0.67,0.596,0.615,3907926,13.078,13.4,11.92,12.3,195396.3,0.0,1.0
2024-08-06,0.7053,0.7219,0.66,0.676,2555039,14.106,14.438,13.2,13.52,127751.95,0.0,1.0
2024-08-07,0.656,0.7069,0.6509,0.7,2286135,13.12,14.138,13.018,14.0,114306.75,0.0,1.0
2024-08-08,0.6556,0.6664,0.6509,0.6509,594822,13.112,13.328,13.018,13.018,29741.1,0.0,1.0
2024-08-09,0.6275,0.6568,0.623,0.651,938010,12.55,13.136,12.46,13.02,46900.5,0.0,1.0
2024-08-12,0.6117,0.63,0.605,0.627,1120376,12.234,12.6,12.1,12.54,56018.8,0.0,1.0
2024-08-13,0.6122,0.6288,0.607501,0.6288,1068353,12.244,12.576,12.15002,12.576,53417.65,0.0,1.0
2024-08-14,0.6116,0.6256,0.61,0.6256,917929,12.232,12.512,12.2,12.512,45896.45,0.0,1.0
2024-08-15,0.6188,0.6238,0.605,0.6232,1411306,12.376,12.476,12.1,12.464,70565.3,0.0,1.0
2024-08-16,0.6167,0.6245,0.5701,0.611,3356683,12.334,12.49,11.402,12.22,167834.15,0.0,1.0
2024-08-19,0.665,0.6698,0.62,0.62,911907,13.3,13.396,12.4,12.4,45595.35,0.0,1.0
2024-08-20,0.6417,0.6699,0.6302,0.66,361340,12.834,13.398,12.604,13.2,18067,0.0,1.0
2024-08-21,0.648,0.6498,0.63011,0.632,335833,12.96,12.996,12.6022,12.64,16791.65,0.0,1.0
2024-08-22,0.615,0.6478,0.6131,0.64,944984,12.3,12.956,12.262,12.8,47249.2,0.0,1.0
2024-08-23,0.6286,0.6458,0.615,0.6198,495354,12.572,12.916,12.3,12.396,24767.7,0.0,1.0
2024-08-26,0.6371,0.6383,0.622,0.6383,319920,12.742,12.766,12.44,12.766,15996,0.0,1.0
2024-08-27,0.621,0.6393,0.605,0.622,694404,12.42,12.786,12.1,12.44,34720.2,0.0,1.0
2024-08-28,0.6144,0.638,0.61,0.638,604861,12.288,12.76,12.2,12.76,30243.05,0.0,1.0
2024-08-29,0.6062,0.6348,0.6001,0.6348,738454,12.124,12.696,12.002,12.696,36922.7,0.0,1.0
2024-08-30,0.6255,0.64,0.5961,0.6,646506,12.51,12.8,11.922,12.0,32325.3,0.0,1.0
2024-09-03,0.6255,0.633,0.6123,0.62,773610,12.51,12.66,12.246,12.4,38680.5,0.0,1.0
2024-09-04,0.611,0.6218,0.605,0.613,567637,12.22,12.436,12.1,12.26,28381.85,0.0,1.0
2024-09-05,0.61,0.62,0.6,0.62,440406,12.2,12.4,12.0,12.4,22020.3,0.0,1.0
2024-09-06,0.6005,0.62,0.586,0.608,1272206,12.01,12.4,11.72,12.16,63610.3,0.0,1.0
2024-09-09,0.5986,0.616,0.59,0.61,423825,11.972,12.32,11.8,12.2,21191.25,0.0,1.0
2024-09-10,0.597,0.6098,0.5916,0.6,516219,11.94,12.196,11.832,12.0,25810.95,0.0,1.0
2024-09-11,0.5879,0.6035,0.5721,0.6,719043,11.758,12.07,11.442,12.0,35952.15,0.0,1.0
2024-09-12,0.5818,0.5887,0.573,0.58,775135,11.636,11.774,11.46,11.6,38756.75,0.0,1.0
2024-09-13,0.6,0.6096,0.5825,0.583,443928,12.0,12.192,11.65,11.66,22196.4,0.0,1.0
2024-09-16,0.5908,0.6027,0.5759,0.6027,539674,11.816,12.054,11.518,12.054,26983.7,0.0,1.0
2024-09-17,0.5948,0.6028,0.586,0.59,405933,11.896,12.056,11.72,11.8,20296.65,0.0,1.0
2024-09-18,0.5967,0.608,0.586,0.586,499050,11.934,12.16,11.72,11.72,24952.5,0.0,1.0
2024-09-19,0.5986,0.61,0.59,0.6,787168,11.972,12.2,11.8,12.0,39358.4,0.0,1.0
2024-09-20,0.5901,0.596616,0.5851,0.595,561644,11.802,11.93232,11.702,11.9,28082.2,0.0,1.0
2024-09-23,0.57,0.59,0.57,0.5853,769498,11.4,11.8,11.4,11.706,38474.9,0.0,1.0
2024-09-24,0.5832,0.5837,0.565,0.5705,608596,11.664,11.674,11.3,11.41,30429.8,0.0,1.0
2024-09-25,0.567,0.5948,0.567,0.5895,871316,11.34,11.896,11.34,11.79,43565.8,0.0,1.0
2024-09-26,0.5833,0.5833,0.57,0.57,675158,11.666,11.666,11.4,11.4,33757.9,0.0,1.0
2024-09-27,0.6042,0.6078,0.576,0.585,710761,12.084,12.156,11.52,11.7,35538.05,0.0,1.0
2024-09-30,0.6269,0.65,0.5963,0.6,1154332,12.538,13.0,11.926,12.0,57716.6,0.0,1.0
2024-10-01,0.62,0.65,0.6112,0.65,736831,12.4,13.0,12.224,13.0,36841.55,0.0,1.0
2024-10-02,0.604,0.627099,0.6039,0.613,531412,12.08,12.54198,12.078,12.26,26570.6,0.0,1.0
2024-10-03,0.5931,0.61,0.59,0.61,578668,11.862,12.2,11.8,12.2,28933.4,0.0,1.0
2024-10-04,0.6058,0.6244,0.5725,0.6045,1390909,12.116,12.488,11.45,12.09,69545.45,0.0,1.0
2024-10-07,0.5762,0.6027,0.573,0.6,1290248,11.524,12.054,11.46,12.0,64512.4,0.0,1.0
2024-10-08,0.5949,0.5979,0.57,0.5761,914252,11.898,11.958,11.4,11.522,45712.6,0.0,1.0
2024-10-09,0.58,0.614,0.5716,0.5948,812881,11.6,12.28,11.432,11.896,40644.05,0.0,1.0
2024-10-10,0.5828,0.5978,0.575,0.575,347242,11.656,11.956,11.5,11.5,17362.1,0.0,1.0
2024-10-11,0.59,0.604,0.58,0.58,594674,11.8,12.08,11.6,11.6,29733.7,0.0,1.0
2024-10-14,0.582,0.603,0.576,0.585,379216,11.64,12.06,11.52,11.7,18960.8,0.0,1.0
2024-10-15,0.5756,0.595,0.57,0.585,778903,11.512,11.9,11.4,11.7,38945.15,0.0,1.0
2024-10-16,0.5801,0.5848,0.57,0.5754,462916,11.602,11.696,11.4,11.508,23145.8,0.0,1.0
2024-10-17,0.57,0.58,0.568,0.575,495665,11.4,11.6,11.36,11.5,24783.25,0.0,1.0
2024-10-18,0.5801,0.591,0.569,0.58,887512,11.602,11.82,11.38,11.6,44375.6,0.0,1.0
2024-10-21,0.575,0.59,0.57,0.5895,491303,11.5,11.8,11.4,11.79,24565.15,0.0,1.0
2024-10-22,0.578,0.59,0.565,0.5885,926312,11.56,11.8,11.3,11.77,46315.6,0.0,1.0
2024-10-23,0.5785,0.589,0.566,0.57,716596,11.57,11.78,11.32,11.4,35829.8,0.0,1.0
2024-10-24,0.575,0.5893,0.555,0.585,1302293,11.5,11.786,11.1,11.7,65114.65,0.0,1.0
2024-10-25,0.5821,0.5929,0.56,0.57,908407,11.642,11.858,11.2,11.4,45420.35,0.0,1.0
2024-10-28,0.6335,0.6488,0.5732,0.5732,1626669,12.67,12.976,11.464,11.464,81333.45,0.0,1.0
2024-10-29,0.6121,0.6641,0.6,0.6493,1971441,12.242,13.282,12.0,12.986,98572.05,0.0,1.0
2024-10-30,0.6022,0.65,0.5961,0.65,1162300,12.044,13.0,11.922,13.0,58115,0.0,1.0
2024-10-31,0.5797,0.6,0.5606,0.6,1484582,11.594,12.0,11.212,12.0,74229.1,0.0,1.0
2024-11-01,0.5862,0.6059,0.5797,0.5797,803613,11.724,12.118,11.594,11.594,40180.65,0.0,1.0
2024-11-04,0.6047,0.62,0.5801,0.5875,927676,12.094,12.4,11.602,11.75,46383.8,0.0,1.0
2024-11-05,0.6232,0.6295,0.6042,0.6047,794739,12.464,12.59,12.084,12.094,39736.95,0.0,1.0
2024-11-06,0.5923,0.6392,0.58,0.6383,916515,11.846,12.784,11.6,12.766,45825.75,0.0,1.0
2024-11-07,0.5755,0.6,0.574,0.5898,976565,11.51,12.0,11.48,11.796,48828.25,0.0,1.0
2024-11-08,0.5748,0.5849,0.57,0.5755,837576,11.496,11.698,11.4,11.51,41878.8,0.0,1.0
2024-11-11,0.56,0.579899,0.5548,0.5748,1121334,11.2,11.59798,11.096,11.496,56066.7,0.0,1.0
2024-11-12,0.5523,0.557,0.54,0.55,1246150,11.046,11.14,10.8,11.0,62307.5,0.0,1.0
2024-11-13,0.5695,0.5815,0.551,0.552,858313,11.39,11.63,11.02,11.04,42915.65,0.0,1.0
2024-11-14,0.52,0.5699,0.51,0.56,2386627,10.4,11.398,10.2,11.2,119331.35,0.0,1.0
2024-11-15,0.5,0.519,0.495099,0.519,2005786,10.0,10.38,9.90198,10.38,100289.3,0.0,1.0
2024-11-18,0.465,0.5045,0.4565,0.5045,2617079,9.3,10.09,9.13,10.09,130853.95,0.0,1.0
2024-11-19,0.4907,0.5198,0.4601,0.4728,2045274,9.814,10.396,9.202,9.456,102263.7,0.0,1.0
2024-11-20,0.4944,0.5,0.477,0.5,1577291,9.888,10.0,9.54,10.0,78864.55,0.0,1.0
2024-11-21,0.5249,0.525,0.4925,0.5,1889799,10.498,10.5,9.85,10.0,94489.95,0.0,1.0
2024-11-22,0.5486,0.56,0.5205,0.53,1372809,10.972,11.2,10.41,10.6,68640.45,0.0,1.0
2024-11-25,0.529,0.55,0.521,0.541,1381270,10.58,11.0,10.42,10.82,69063.5,0.0,1.0
2024-11-26,0.4996,0.52,0.4901,0.52,1913813,9.992,10.4,9.802,10.4,95690.65,0.0,1.0
2024-11-27,0.492,0.5144,0.4822,0.4996,1417952,9.84,10.288,9.644,9.992,70897.6,0.0,1.0
2024-11-29,0.51,0.51,0.48,0.5,670355,10.2,10.2,9.6,10.0,33517.75,0.0,1.0
2024-12-02,0.5257,0.5307,0.492,0.5,1584941,10.514,10.614,9.84,10.0,79247.05,0.0,1.0
2024-12-03,0.5071,0.5283,0.5067,0.5153,741488,10.142,10.566,10.134,10.306,37074.4,0.0,1.0
2024-12-04,0.5001,0.5098,0.4911,0.5078,1229049,10.002,10.196,9.822,10.156,61452.45,0.0,1.0
2024-12-05,0.4911,0.5049,0.4733,0.492,1500784,9.822,10.098,9.466,9.84,75039.2,0.0,1.0
2024-12-06,0.4824,0.4962,0.4702,0.4896,1243270,9.648,9.924,9.404,9.792,62163.5,0.0,1.0
2024-12-09,0.5038,0.53,0.4825,0.4825,2500235,10.076,10.6,9.65,9.65,125011.75,0.0,1.0
2024-12-10,0.466,0.5158,0.4601,0.5,2186806,9.32,10.316,9.202,10.0,109340.3,0.0,1.0
2024-12-11,0.4706,0.4824,0.4547,0.47,1956444,9.412,9.648,9.094,9.4,97822.2,0.0,1.0
2024-12-12,0.4602,0.4796,0.4602,0.4742,1826860,9.204,9.592,9.204,9.484,91343,0.0,1.0
2024-12-13,0.4553,0.48,0.4457,0.47,1508811,9.106,9.6,8.914,9.4,75440.55,0.0,1.0
2024-12-16,0.4722,0.482,0.454,0.46,1925705,9.444,9.64,9.08,9.2,96285.25,0.0,1.0
2024-12-17,0.4684,0.5004,0.465,0.474,2605529,9.368,10.008,9.3,9.48,130276.45,0.0,1.0
2024-12-18,0.4524,0.475,0.45,0.469,1949418,9.048,9.5,9.0,9.38,97470.9,0.0,1.0
2024-12-19,0.4655,0.4689,0.4303,0.455,1822711,9.31,9.378,8.606,9.1,91135.55,0.0,1.0
2024-12-20,0.46,0.4932,0.46,0.47,2524768,9.2,9.864,9.2,9.4,126238.4,0.0,1.0
2024-12-23,0.4436,0.4799,0.441,0.47,2055974,8.872,9.598,8.82,9.4,102798.7,0.0,1.0
2024-12-24,0.4567,0.46,0.44,0.45,1255186,9.134,9.2,8.8,9.0,62759.3,0.0,1.0
2024-12-26,0.4487,0.4623,0.4404,0.459,1688224,8.974,9.246,8.808,9.18,84411.2,0.0,1.0
2024-12-27,0.448,0.464,0.442,0.445,2165662,8.96,9.28,8.84,8.9,108283.1,0.0,1.0
2024-12-30,0.4436,0.4498,0.431,0.44,3861559,8.872,8.996,8.62,8.8,193077.95,0.0,1.0
2024-12-31,0.485,0.48625,0.4399,0.44,3125782,9.7,9.725,8.798,8.8,156289.1,0.0,1.0
2025-01-02,0.5236,0.5396,0.485,0.485,2099336,10.472,10.792,9.7,9.7,104966.8,0.0,1.0
2025-01-03,0.5284,0.54,0.5178,0.5284,1149693,10.568,10.8,10.356,10.568,57484.65,0.0,1.0
2025-01-06,0.5253,0.5499,0.5177,0.5392,1777748,10.506,10.998,10.354,10.784,88887.4,0.0,1.0
2025-01-07,0.55,0.555,0.52,0.52,1097588,11.0,11.1,10.4,10.4,54879.4,0.0,1.0
2025-01-08,0.5533,0.5696,0.5241,0.5559,1370383,11.066,11.392,10.482,11.118,68519.15,0.0,1.0
2025-01-10,0.5518,0.57,0.5291,0.5422,1074666,11.036,11.4,10.582,10.844,53733.3,0.0,1.0
2025-01-13,0.5147,0.56,0.5068,0.5581,950999,10.294,11.2,10.136,11.162,47549.95,0.0,1.0
2025-01-14,0.5173,0.54,0.5058,0.53,1103973,10.346,10.8,10.116,10.6,55198.65,0.0,1.0
2025-01-15,0.5645,0.5645,0.51,0.52,1285439,11.29,11.29,10.2,10.4,64271.95,0.0,1.0
2025-01-16,0.554,0.56,0.5351,0.54,373735,11.08,11.2,10.702,10.8,18686.75,0.0,1.0
2025-01-17,0.558,0.564,0.5441,0.554,638580,11.16,11.28,10.882,11.08,31929,0.0,1.0
2025-01-21,0.5696,0.5699,0.5399,0.56,1135908,11.392,11.398,10.798,11.2,56795.4,0.0,1.0
2025-01-22,0.5468,0.58,0.5411,0.58,793382,10.936,11.6,10.822,11.6,39669.1,0.0,1.0
2025-01-23,0.6352,0.64,0.5412,0.5442,3157509,12.704,12.8,10.824,10.884,157875.45,0.0,1.0
2025-01-24,0.6269,0.6698,0.6122,0.63,1531625,12.538,13.396,12.244,12.6,76581.25,0.0,1.0
2025-01-27,0.592,0.65,0.5817,0.627,1353389,11.84,13.0,11.634,12.54,67669.45,0.0,1.0
2025-01-28,0.5927,0.6,0.575,0.6,707190,11.854,12.0,11.5,12.0,35359.5,0.0,1.0
2025-01-29,0.565,0.5999,0.5522,0.5999,791266,11.3,11.998,11.044,11.998,39563.3,0.0,1.0
2025-01-30,0.5816,0.59,0.5696,0.5696,789154,11.632,11.8,11.392,11.392,39457.7,0.0,1.0
2025-01-31,0.5764,0.6138,0.5674,0.5816,922073,11.528,12.276,11.348,11.632,46103.65,0.0,1.0
2025-02-03,0.5542,0.5771,0.5479,0.5479,891238,11.084,11.542,10.958,10.958,44561.9,0.0,1.0
2025-02-04,0.5525,0.5678,0.54,0.55,993892,11.05,11.356,10.8,11.0,49694.6,0.0,1.0
2025-02-05,0.5675,0.6007,0.5492,0.5537,1136173,11.35,12.014,10.984,11.074,56808.65,0.0,1.0
2025-02-06,0.5716,0.5843,0.5601,0.57,1075882,11.432,11.686,11.202,11.4,53794.1,0.0,1.0
2025-02-07,0.541,0.5868,0.54,0.5665,1001625,10.82,11.736,10.8,11.33,50081.25,0.0,1.0
2025-02-10,0.5234,0.5592,0.5106,0.5444,1408176,10.468,11.184,10.212,10.888,70408.8,0.0,1.0
2025-02-11,0.5249,0.53,0.51,0.5178,849812,10.498,10.6,10.2,10.356,42490.6,0.0,1.0
2025-02-12,0.5601,0.5893,0.51,0.51,1364803,11.202,11.786,10.2,10.2,68240.15,0.0,1.0
2025-02-13,0.6054,0.617,0.5517,0.5572,1315921,12.108,12.34,11.034,11.144,65796.05,0.0,1.0
2025-02-14,0.6124,0.624,0.596,0.596,922547,12.248,12.48,11.92,11.92,46127.35,0.0,1.0
2025-02-18,0.6072,0.6249,0.5922,0.61,958765,12.144,12.498,11.844,12.2,47938.25,0.0,1.0
2025-02-19,0.5911,0.61,0.5823,0.6024,871564,11.822,12.2,11.646,12.048,43578.2,0.0,1.0
2025-02-20,0.594,0.6096,0.5617,0.59,565766,11.88,12.192,11.234,11.8,28288.3,0.0,1.0
2025-02-21,0.5891,0.6039,0.576,0.5842,375340,11.782,12.078,11.52,11.684,18767,0.0,1.0
2025-02-24,0.575,0.597,0.561,0.561,680594,11.5,11.94,11.22,11.22,34029.7,0.0,1.0
2025-02-25,0.5782,0.586082,0.56,0.571,896540,11.564,11.72164,11.2,11.42,44827,0.0,1.0
2025-02-26,0.5721,0.5883,0.56,0.57,399306,11.442,11.766,11.2,11.4,19965.3,0.0,1.0
2025-02-27,0.551,0.5942,0.55,0.577,783260,11.02,11.884,11.0,11.54,39163,0.0,1.0
2025-02-28,0.5419,0.5584,0.5231,0.5584,806720,10.838,11.168,10.462,11.168,40336,0.0,1.0
2025-03-03,0.51,0.5522,0.5051,0.5365,1209506,10.2,11.044,10.102,10.73,60475.3,0.0,1.0
2025-03-04,0.5101,0.5379,0.49,0.5205,1281323,10.202,10.758,9.8,10.41,64066.15,0.0,1.0
2025-03-05,0.5288,0.533,0.4951,0.5202,920028,10.576,10.66,9.902,10.404,46001.4,0.0,1.0
2025-03-06,0.5343,0.5403,0.509038,0.51,394015,10.686,10.806,10.18076,10.2,19700.75,0.0,1.0
2025-03-07,0.53,0.5457,0.5117,0.53,575575,10.6,10.914,10.234,10.6,28778.75,0.0,1.0
2025-03-10,0.47,0.53,0.4,0.53,3645410,9.4,10.6,8.0,10.6,182270.5,0.0,1.0
2025-03-11,0.4704,0.49,0.4005,0.465,2476891,9.408,9.8,8.01,9.3,123844.55,0.0,1.0
2025-03-12,0.4001,0.45,0.354,0.405,15698137,8.002,9.0,7.08,8.1,784906.85,0.0,1.0
2025-03-13,0.41,0.43,0.39,0.41,2410420,8.2,8.6,7.8,8.2,120521,0.0,1.0
2025-03-14,0.4138,0.4281,0.4,0.42,1456668,8.276,8.562,8.0,8.4,72833.4,0.0,1.0
2025-03-17,0.415,0.4246,0.39,0.4172,2176485,8.3,8.492,7.8,8.344,108824.25,0.0,1.0
2025-03-18,0.4327,0.435,0.401,0.435,1598357,8.654,8.7,8.02,8.7,79917.85,0.0,1.0
2025-03-19,0.46,0.497,0.43,0.439,3455296,9.2,9.94,8.6,8.78,172764.8,0.0,1.0
2025-03-20,0.4355,0.47,0.4347,0.46,834182,8.71,9.4,8.694,9.2,41709.1,0.0,1.0
2025-03-21,0.4571,0.4699,0.43,0.46,1463792,9.142,9.398,8.6,9.2,73189.6,0.0,1.0
2025-03-24,0.4645,0.4812,0.46,0.47,582355,9.29,9.624,9.2,9.4,29117.75,0.0,1.0
2025-03-25,0.459,0.4795,0.4514,0.4719,782695,9.18,9.59,9.028,9.438,39134.75,0.0,1.0
2025-03-26,0.46,0.4645,0.4422,0.46,640843,9.2,9.29,8.844,9.2,32042.15,0.0,1.0
2025-03-27,0.4673,0.4699,0.4455,0.4455,369850,9.346,9.398,8.91,8.91,18492.5,0.0,1.0
2025-03-28,0.4402,0.4655,0.4246,0.4655,1132954,8.804,9.31,8.492,9.31,56647.7,0.0,1.0
2025-03-31,0.4481,0.4516,0.4295,0.4295,997224,8.962,9.032,8.59,8.59,49861.2,0.0,1.0
2025-04-01,0.442,0.4622,0.4333,0.44,1145459,8.84,9.244,8.666,8.8,57272.95,0.0,1.0
2025-04-02,0.432,0.449,0.4204,0.434,1008408,8.64,8.98,8.408,8.68,50420.4,0.0,1.0
2025-04-03,0.4226,0.4599,0.415,0.42,1489784,8.452,9.198,8.3,8.4,74489.2,0.0,1.0
2025-04-04,0.4026,0.4212,0.39,0.419,2558846,8.052,8.424,7.8,8.38,127942.3,0.0,1.0
2025-04-07,0.408,0.438,0.3762,0.4091,3283803,8.16,8.76,7.524,8.182,164190.15,0.0,1.0
2025-04-08,0.4298,0.46,0.396,0.4168,3051414,8.596,9.2,7.92,8.336,152570.7,0.0,1.0
2025-04-09,0.4583,0.4685,0.393,0.3971,2001884,9.166,9.37,7.86,7.942,100094.2,0.0,1.0
2025-04-10,0.4515,0.4686,0.435,0.4578,1343272,9.03,9.372,8.7,9.156,67163.6,0.0,1.0
2025-04-11,9.3,10.1,8.7406,9.09,295950,9.3,10.1,8.7406,9.09,295950,0.0,0.05
2025-04-14,9.47,9.51,8.32,9.22,190440,9.47,9.51,8.32,9.22,190440,0.0,1.0
2025-04-15,9.81,10.06,9.4,9.4,171972,9.81,10.06,9.4,9.4,171972,0.0,1.0
2025-04-16,9.36,9.8563,9.04,9.73,205679,9.36,9.8563,9.04,9.73,205679,0.0,1.0
2025-04-17,9.11,9.34,8.84,9.01,115140,9.11,9.34,8.84,9.01,115140,0.0,1.0
2025-04-21,9.55,9.7058,8.9382,9.01,81855,9.55,9.7058,8.9382,9.01,81855,0.0,1.0
2025-04-22,10.46,10.7,9.62,9.62,158792,10.46,10.7,9.62,9.62,158792,0.0,1.0
2025-04-23,10.36,10.93,9.95,10.91,86486,10.36,10.93,9.95,10.91,86486,0.0,1.0
2025-04-24,11.18,11.2,10.19,10.36,78040,11.18,11.2,10.19,10.36,78040,0.0,1.0
2025-04-25,10.43,11.0,10.31,10.99,56186,10.43,11.0,10.31,10.99,56186,0.0,1.0
2025-04-28,10.32,10.79,9.78,10.5,81228,10.32,10.79,9.78,10.5,81228,0.0,1.0
2025-04-29,10.33,10.425,10.03,10.19,63497,10.33,10.425,10.03,10.19,63497,0.0,1.0
2025-04-30,10.76,10.905,10.09,10.12,76644,10.76,10.905,10.09,10.12,76644,0.0,1.0
2025-05-01,10.98,11.4011,10.84,10.84,80844,10.98,11.4011,10.84,10.84,80844,0.0,1.0
2025-05-02,10.91,11.3663,10.7711,10.95,70917,10.91,11.3663,10.7711,10.95,70917,0.0,1.0
2025-05-05,10.6,11.5,10.525,11.12,77947,10.6,11.5,10.525,11.12,77947,0.0,1.0
2025-05-06,10.19,10.77,10.18,10.53,108120,10.19,10.77,10.18,10.53,108120,0.0,1.0
2025-05-07,10.18,10.42,9.44,10.0,152159,10.18,10.42,9.44,10.0,152159,0.0,1.0
2025-05-08,10.71,11.44,10.01,10.01,170108,10.71,11.44,10.01,10.01,170108,0.0,1.0
2025-05-09,10.41,11.185,10.35,10.74,85421,10.41,11.185,10.35,10.74,85421,0.0,1.0
2025-05-12,10.42,10.8374,10.1903,10.67,84348,10.42,10.8374,10.1903,10.67,84348,0.0,1.0
2025-05-13,10.27,10.49,10.05,10.36,115997,10.27,10.49,10.05,10.36,115997,0.0,1.0
2025-05-14,10.15,10.3864,10.01,10.38,81429,10.15,10.3864,10.01,10.38,81429,0.0,1.0
2025-05-15,10.52,10.57,9.98,10.02,65236,10.52,10.57,9.98,10.02,65236,0.0,1.0
2025-05-16,10.58,10.7,10.34,10.58,60102,10.58,10.7,10.34,10.58,60102,0.0,1.0
2025-05-19,10.9,10.9,10.3416,10.52,52704,10.9,10.9,10.3416,10.52,52704,0.0,1.0
2025-05-20,11.11,11.32,10.815,10.9,91760,11.11,11.32,10.815,10.9,91760,0.0,1.0
2025-05-21,10.98,11.22,10.66,10.89,62230,10.98,11.22,10.66,10.89,62230,0.0,1.0
2025-05-22,10.99,11.16,10.86,10.86,31132,10.99,11.16,10.86,10.86,31132,0.0,1.0
2025-05-23,11.11,11.34,10.85,10.94,30764,11.11,11.34,10.85,10.94,30764,0.0,1.0
2025-05-27,11.36,11.55,11.03,11.03,40311,11.36,11.55,11.03,11.03,40311,0.0,1.0
2025-05-28,11.29,11.84,11.29,11.31,55366,11.29,11.84,11.29,11.31,55366,0.0,1.0
2025-05-29,11.68,11.75,11.275,11.35,51172,11.68,11.75,11.275,11.35,51172,0.0,1.0
2025-05-30,11.59,11.73,11.27,11.56,50781,11.59,11.73,11.27,11.56,50781,0.0,1.0
2025-06-02,11.74,12.07,11.42,11.58,84310,11.74,12.07,11.42,11.58,84310,0.0,1.0
2025-06-03,11.95,12.33,11.705,11.74,74106,11.95,12.33,11.705,11.74,74106,0.0,1.0
2025-06-04,11.845,12.07,11.76,12.02,46066,11.845,12.07,11.76,12.02,46066,0.0,1.0
2025-06-05,11.85,11.9,11.7,11.81,50224,11.85,11.9,11.7,11.81,50224,0.0,1.0
2025-06-06,12.72,12.825,11.85,12.0,142165,12.72,12.825,11.85,12.0,142165,0.0,1.0
2025-06-09,12.33,13.2,12.18,12.8,142421,12.33,13.2,12.18,12.8,142421,0.0,1.0
2025-06-10,12.82,12.82,11.65,12.54,218491,12.82,12.82,11.65,12.54,218491,0.0,1.0
2025-06-11,13.25,14.6,12.715,12.93,329970,13.25,14.6,12.715,12.93,329970,0.0,1.0
2025-06-12,13.38,13.97,13.01,13.24,123865,13.38,13.97,13.01,13.24,123865,0.0,1.0
2025-06-13,13.25,13.81,12.8,13.09,119930,13.25,13.81,12.8,13.09,119930,0.0,1.0
2025-06-16,13.88,13.99,13.154,13.45,124761,13.88,13.99,13.154,13.45,124761,0.0,1.0
2025-06-17,13.41,14.01,13.27,13.9,80848,13.41,14.01,13.27,13.9,80848,0.0,1.0
2025-06-18,13.33,13.52,13.16,13.3,44359,13.33,13.52,13.16,13.3,44359,0.0,1.0
2025-06-20,12.54,13.32,12.41,13.32,129054,12.54,13.32,12.41,13.32,129054,0.0,1.0
2025-06-23,12.6,12.735,12.3,12.49,62504,12.6,12.735,12.3,12.49,62504,0.0,1.0
2025-06-24,16.035,17.18,13.755,13.8,1160261,16.035,17.18,13.755,13.8,1160261,0.0,1.0
2025-06-25,16.19,16.9,15.3911,16.19,299655,16.19,16.9,15.3911,16.19,299655,0.0,1.0
2025-06-26,15.9,16.22,15.545,16.15,143639,15.9,16.22,15.545,16.15,143639,0.0,1.0
2025-06-27,15.71,16.07,15.34,15.9,112652,15.71,16.07,15.34,15.9,112652,0.0,1.0
2025-06-30,16.22,16.6,15.91,16.33,170132,16.22,16.6,15.91,16.33,170132,0.0,1.0
2025-07-01,16.81,16.975,15.78,16.19,138167,16.81,16.975,15.78,16.19,138167,0.0,1.0
2025-07-02,16.65,17.1763,16.35,16.99,111588,16.65,17.1763,16.35,16.99,111588,0.0,1.0
2025-07-03,16.73,16.735,16.146,16.56,83668,16.73,16.735,16.146,16.56,83668,0.0,1.0
2025-07-07,16.65,17.3,16.1163,16.5,141578,16.65,17.3,16.1163,16.5,141578,0.0,1.0
2025-07-08,16.83,17.26,16.615,17.26,109815,16.83,17.26,16.615,17.26,109815,0.0,1.0
2025-07-09,17.33,17.4,16.85,16.9,129322,17.33,17.4,16.85,16.9,129322,0.0,1.0
2025-07-10,17.32,17.49,17.04,17.29,96123,17.32,17.49,17.04,17.29,96123,0.0,1.0
2025-07-11,16.93,17.2419,16.67,17.14,102662,16.93,17.2419,16.67,17.14,102662,0.0,1.0
2025-07-14,16.1,16.95,15.89,16.74,150310,16.1,16.95,15.89,16.74,150310,0.0,1.0
2025-07-15,15.78,16.17,15.78,15.88,95058,15.78,16.17,15.78,15.88,95058,0.0,1.0
2025-07-16,15.85,16.07,15.43,15.87,95755,15.85,16.07,15.43,15.87,95755,0.0,1.0
2025-07-17,15.79,16.2105,15.68,15.68,78170,15.79,16.2105,15.68,15.68,78170,0.0,1.0
2025-07-18,15.82,16.17,15.77,15.8,48414,15.82,16.17,15.77,15.8,48414,0.0,1.0
2025-07-21,15.55,16.115,15.51,15.82,64397,15.55,16.115,15.51,15.82,64397,0.0,1.0
2025-07-22,15.24,15.59,15.11,15.48,63245,15.24,15.59,15.11,15.48,63245,0.0,1.0
2025-07-23,15.59,15.68,15.2413,15.25,44402,15.59,15.68,15.2413,15.25,44402,0.0,1.0
2025-07-24,15.5,15.59,15.2717,15.59,39268,15.5,15.59,15.2717,15.59,39268,0.0,1.0
2025-07-25,15.385,15.605,15.13,15.54,77779,15.385,15.605,15.13,15.54,77779,0.0,1.0
2025-07-28,14.99,15.375,14.78,15.31,62791,14.99,15.375,14.78,15.31,62791,0.0,1.0
2025-07-29,14.65,15.3369,14.45,14.99,87863,14.65,15.3369,14.45,14.99,87863,0.0,1.0
2025-07-30,14.97,15.2994,14.49,14.98,84730,14.97,15.2994,14.49,14.98,84730,0.0,1.0
2025-07-31,14.52,15.075,14.3683,15.0,54210,14.52,15.075,14.3683,15.0,54210,0.0,1.0
2025-08-01,15.16,15.651,14.05,14.24,88533,15.16,15.651,14.05,14.24,88533,0.0,1.0
2025-08-04,15.38,15.48,14.9,15.16,67795,15.38,15.48,14.9,15.16,67795,0.0,1.0
2025-08-05,15.13,15.5,15.01,15.49,67144,15.13,15.5,15.01,15.49,67144,0.0,1.0
2025-08-06,15.05,15.195,14.64,15.13,49248,15.05,15.195,14.64,15.13,49248,0.0,1.0
2025-08-07,15.1,15.19,14.88,15.05,50837,15.1,15.19,14.88,15.05,50837,0.0,1.0
2025-08-08,14.99,15.25,14.73,15.0,75707,14.99,15.25,14.73,15.0,75707,0.0,1.0
2025-08-11,14.94,15.04,14.5737,14.95,57439,14.94,15.04,14.5737,14.95,57439,0.0,1.0
2025-08-12,14.9,15.03,14.62,14.87,97938,14.9,15.03,14.62,14.87,97938,0.0,1.0
2025-08-13,15.0,15.0,14.66,14.97,59747,15.0,15.0,14.66,14.97,59747,0.0,1.0
2025-08-14,15.04,15.24,14.8064,14.86,85952,15.04,15.24,14.8064,14.86,85952,0.0,1.0
2025-08-15,15.65,15.77,14.98,14.98,81742,15.65,15.77,14.98,14.98,81742,0.0,1.0
2025-08-18,16.17,16.4999,15.65,15.65,109033,16.17,16.4999,15.65,15.65,109033,0.0,1.0
2025-08-19,15.82,16.17,15.6836,16.17,50468,15.82,16.17,15.6836,16.17,50468,0.0,1.0
2025-08-20,15.85,16.015,15.7001,15.82,61753,15.85,16.015,15.7001,15.82,61753,0.0,1.0
2025-08-21,15.82,15.92,15.54,15.7,53190,15.82,15.92,15.54,15.7,53190,0.0,1.0
2025-08-22,15.98,16.1406,15.8119,15.83,44615,15.98,16.1406,15.8119,15.83,44615,0.0,1.0
2025-08-25,15.39,15.9999,15.3,15.9,86878,15.39,15.9999,15.3,15.9,86878,0.0,1.0
2025-08-26,15.54,15.62,15.28,15.28,37208,15.54,15.62,15.28,15.28,37208,0.0,1.0
2025-08-27,15.47,15.78,15.3301,15.5,49278,15.47,15.78,15.3301,15.5,49278,0.0,1.0
2025-08-28,15.405,15.59,15.03,15.03,45980,15.405,15.59,15.03,15.03,45980,0.0,1.0
2025-08-29,15.04,15.41,14.93,15.41,54998,15.04,15.41,14.93,15.41,54998,0.0,1.0
2025-09-02,15.18,15.73,14.93,15.03,42051,15.18,15.73,14.93,15.03,42051,0.0,1.0
2025-09-03,15.04,15.48,14.97,15.08,46346,15.04,15.48,14.97,15.08,46346,0.0,1.0
2025-09-04,15.03,15.05,14.6425,15.05,53960,15.03,15.05,14.6425,15.05,53960,0.0,1.0
2025-09-05,15.33,15.4478,15.01,15.16,45809,15.33,15.4478,15.01,15.16,45809,0.0,1.0
2025-09-08,14.775,15.29,14.7368,15.22,45249,14.775,15.29,14.7368,15.22,45249,0.0,1.0
2025-09-09,15.22,15.27,14.63,14.63,65903,15.22,15.27,14.63,14.63,65903,0.0,1.0
2025-09-10,14.995,15.46,14.875,15.22,46215,14.995,15.46,14.875,15.22,46215,0.0,1.0
2025-09-11,14.97,15.195,14.8,14.92,38261,14.97,15.195,14.8,14.92,38261,0.0,1.0
2025-09-12,15.01,15.0142,14.83,14.99,45528,15.01,15.0142,14.83,14.99,45528,0.0,1.0
2025-09-15,14.93,15.0,14.73,14.86,67009,14.93,15.0,14.73,14.86,67009,0.0,1.0
2025-09-16,14.93,15.0,14.64,14.85,38615,14.93,15.0,14.64,14.85,38615,0.0,1.0
2025-09-17,14.6,15.0,14.54,14.83,84762,14.6,15.0,14.54,14.83,84762,0.0,1.0
2025-09-18,14.92,15.07,14.62,14.76,48821,14.92,15.07,14.62,14.76,48821,0.0,1.0
2025-09-19,15.35,15.565,14.83,14.83,90634,15.35,15.565,14.83,14.83,90634,0.0,1.0
2025-09-22,15.375,15.63,15.22,15.38,83409,15.375,15.63,15.22,15.38,83409,0.0,1.0
2025-09-23,15.37,15.64,15.25,15.28,46218,15.37,15.64,15.25,15.28,46218,0.0,1.0
2025-09-24,15.44,15.735,15.24,15.26,51814,15.44,15.735,15.24,15.26,51814,0.0,1.0
2025-09-25,15.45,15.5516,15.25,15.25,35070,15.45,15.5516,15.25,15.25,35070,0.0,1.0
2025-09-26,16.0,16.0,15.31,15.5,69553,16.0,16.0,15.31,15.5,69553,0.0,1.0
2025-09-29,16.08,16.39,15.8,15.95,123260,16.08,16.39,15.8,15.95,123260,0.0,1.0
2025-09-30,16.38,16.68,15.92,16.06,127561,16.38,16.68,15.92,16.06,127561,0.0,1.0
2025-10-01,16.64,16.79,16.3,16.3,88138,16.64,16.79,16.3,16.3,88138,0.0,1.0
2025-10-02,16.74,16.875,16.37,16.71,75596,16.74,16.875,16.37,16.71,75596,0.0,1.0
2025-10-03,18.84,18.84,16.76,16.76,225578,18.84,18.84,16.76,16.76,225578,0.0,1.0
2025-10-06,19.33,20.4197,18.61,19.01,269427,19.33,20.4197,18.61,19.01,269427,0.0,1.0
2025-10-07,19.27,20.43,19.01,19.08,189963,19.27,20.43,19.01,19.08,189963,0.0,1.0
2025-10-08,19.28,19.83,19.03,19.23,93979,19.28,19.83,19.03,19.23,93979,0.0,1.0
2025-10-09,19.07,19.66,18.95,19.11,65012,19.07,19.66,18.95,19.11,65012,0.0,1.0
2025-10-10,18.23,19.3168,18.0111,19.26,148550,18.23,19.3168,18.0111,19.26,148550,0.0,1.0
2025-10-13,19.17,19.525,18.58,18.58,85779,19.17,19.525,18.58,18.58,85779,0.0,1.0
2025-10-14,19.32,19.8,18.8156,19.05,71475,19.32,19.8,18.8156,19.05,71475,0.0,1.0
2025-10-15,19.97,20.0,19.17,19.25,70463,19.97,20.0,19.17,19.25,70463,0.0,1.0
2025-10-16,20.07,20.65,19.465,20.0,152829,20.07,20.65,19.465,20.0,152829,0.0,1.0
2025-10-17,19.64,20.2563,19.25,19.56,60002,19.64,20.2563,19.25,19.56,60002,0.0,1.0
2025-10-20,20.25,20.35,19.6,19.6,94136,20.25,20.35,19.6,19.6,94136,0.0,1.0
2025-10-21,19.94,20.6446,19.62,20.56,93446,19.94,20.6446,19.62,20.56,93446,0.0,1.0
2025-10-22,19.615,20.23,19.39,19.81,68458,19.615,20.23,19.39,19.81,68458,0.0,1.0
2025-10-23,19.46,20.06,19.42,19.7,117160,19.46,20.06,19.42,19.7,117160,0.0,1.0
2025-10-24,19.72,20.9,19.31,19.5,609713,19.72,20.9,19.31,19.5,609713,0.0,1.0
2025-10-27,19.24,20.57,19.02,20.46,177775,19.24,20.57,19.02,20.46,177775,0.0,1.0
2025-10-28,18.94,19.24,18.5,19.24,99937,18.94,19.24,18.5,19.24,99937,0.0,1.0
2025-10-29,16.81,18.5,16.7,18.5,388827,16.81,18.5,16.7,18.5,388827,0.0,1.0
2025-10-30,16.4,17.13,16.18,16.56,151791,16.4,17.13,16.18,16.56,151791,0.0,1.0
2025-10-31,16.29,17.0,16.16,16.35,99917,16.29,17.0,16.16,16.35,99917,0.0,1.0
2025-11-03,15.66,16.505,15.53,16.18,205433,15.66,16.505,15.53,16.18,205433,0.0,1.0
2025-11-04,15.2,15.74,15.03,15.46,143261,15.2,15.74,15.03,15.46,143261,0.0,1.0
2025-11-05,15.31,15.692,15.06,15.1,81239,15.31,15.692,15.06,15.1,81239,0.0,1.0
2025-11-06,15.67,15.8515,15.13,15.32,101708,15.67,15.8515,15.13,15.32,101708,0.0,1.0
2025-11-07,15.71,15.77,15.11,15.67,75475,15.71,15.77,15.11,15.67,75475,0.0,1.0
2025-11-10,15.85,16.25,15.65,15.73,76604,15.85,16.25,15.65,15.73,76604,0.0,1.0
2025-11-11,16.09,16.295,15.44,15.9,68605,16.09,16.295,15.44,15.9,68605,0.0,1.0
2025-11-12,16.21,16.45,15.8,15.99,101783,16.21,16.45,15.8,15.99,101783,0.0,1.0
2025-11-13,16.27,16.6,16.0,16.3,101015,16.27,16.6,16.0,16.3,101015,0.0,1.0
2025-11-14,16.34,16.65,16.1,16.2,82536,16.34,16.65,16.1,16.2,82536,0.0,1.0
2025-11-17,16.04,16.48,15.9,16.15,117519,16.04,16.48,15.9,16.15,117519,0.0,1.0
2025-11-18,16.71,16.88,15.74,16.07,103835,16.71,16.88,15.74,16.07,103835,0.0,1.0
2025-11-19,16.98,17.24,16.7754,16.84,66671,16.98,17.24,16.7754,16.84,66671,0.0,1.0
2025-11-20,16.43,17.25,16.35,16.98,55938,16.43,17.25,16.35,16.98,55938,0.0,1.0
2025-11-21,16.38,16.71,16.05,16.45,63935,16.38,16.71,16.05,16.45,63935,0.0,1.0
2025-11-24,16.0,16.6547,15.7301,16.36,60671,16.0,16.6547,15.7301,16.36,60671,0.0,1.0
2025-11-25,15.72,16.29,15.5268,16.01,51604,15.72,16.29,15.5268,16.01,51604,0.0,1.0
2025-11-26,16.14,16.22,15.51,15.76,101735,16.14,16.22,15.51,15.76,101735,0.0,1.0