date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-02-27,7.25,7.5,7.25,7.5,400,6.55134997015518,6.7772585898157,6.55134997015518,6.7772585898157,442.656859000208,0.0,1.0
1985-02-28,7.0,7.0,7.0,7.0,800,6.32544135049466,6.32544135049466,6.32544135049466,6.32544135049466,885.313718000416,0.0,1.0
1985-03-01,7.0,7.0,7.0,7.0,0,6.32544135049466,6.32544135049466,6.32544135049466,6.32544135049466,0,0.0,1.0
1985-03-04,7.0,7.0,6.88,7.0,800,6.32544135049466,6.32544135049466,6.2170052130576,6.32544135049466,885.313718000416,0.0,1.0
1985-03-05,7.0,7.0,7.0,7.0,0,6.32544135049466,6.32544135049466,6.32544135049466,6.32544135049466,0,0.0,1.0
1985-03-06,7.0,7.13,7.0,7.0,800,6.32544135049466,6.44291383271813,6.32544135049466,6.32544135049466,885.313718000416,0.0,1.0
1985-03-07,6.88,6.88,6.88,6.88,400,6.2170052130576,6.2170052130576,6.2170052130576,6.2170052130576,442.656859000209,0.0,1.0
1985-03-08,6.88,6.88,6.88,6.88,0,6.2170052130576,6.2170052130576,6.2170052130576,6.2170052130576,0,0.0,1.0
1985-03-11,6.88,7.0,6.88,6.88,1200,6.2170052130576,6.32544135049466,6.2170052130576,6.2170052130576,1327.97057700063,0.0,1.0
1985-03-12,7.0,7.0,7.0,7.0,1200,6.32544135049466,6.32544135049466,6.32544135049466,6.32544135049466,1327.97057700062,0.0,1.0
1985-03-13,6.75,6.88,6.75,6.88,400,6.09953273083413,6.2170052130576,6.09953273083413,6.2170052130576,442.656859000208,0.0,1.0
1985-03-14,6.88,6.88,6.75,6.75,400,6.2170052130576,6.2170052130576,6.09953273083413,6.09953273083413,442.656859000209,0.0,1.0
1985-03-15,6.75,6.75,6.75,6.75,2000,6.09953273083413,6.09953273083413,6.09953273083413,6.09953273083413,2213.28429500104,0.0,1.0
1985-03-18,6.75,6.75,6.75,6.75,400,6.09953273083413,6.09953273083413,6.09953273083413,6.09953273083413,442.656859000208,0.0,1.0
1985-03-19,6.75,6.75,6.75,6.75,1200,6.09953273083413,6.09953273083413,6.09953273083413,6.09953273083413,1327.97057700063,0.0,1.0
1985-03-20,6.63,6.75,6.63,6.75,1600,5.99109659339708,6.09953273083413,5.99109659339708,6.09953273083413,1770.62743600083,0.0,1.0
1985-03-21,6.63,6.63,6.63,6.63,400,5.99109659339708,5.99109659339708,5.99109659339708,5.99109659339708,442.656859000208,0.0,1.0
1985-03-22,6.63,6.63,6.63,6.63,0,5.99109659339708,5.99109659339708,5.99109659339708,5.99109659339708,0,0.0,1.0
1985-03-25,6.75,6.75,6.63,6.63,1600,6.09953273083413,6.09953273083413,5.99109659339708,5.99109659339708,1770.62743600083,0.0,1.0
1985-03-26,6.63,6.63,6.5,6.63,1600,5.99109659339708,5.99109659339708,5.87362411117361,5.99109659339708,1770.62743600083,0.0,1.0
1985-03-27,6.63,6.63,6.5,6.63,800,5.99109659339708,5.99109659339708,5.87362411117361,5.99109659339708,885.313718000417,0.0,1.0
1985-03-28,6.63,6.63,6.63,6.63,0,5.99109659339708,5.99109659339708,5.99109659339708,5.99109659339708,0,0.0,1.0
1985-03-29,6.5,6.63,6.5,6.63,800,5.87362411117361,5.99109659339708,5.87362411117361,5.99109659339708,885.313718000416,0.0,1.0
1985-04-01,6.5,6.5,6.5,6.5,1200,5.87362411117361,5.87362411117361,5.87362411117361,5.87362411117361,1327.97057700062,0.0,1.0
1985-04-02,6.5,6.5,6.5,6.5,800,5.87362411117361,5.87362411117361,5.87362411117361,5.87362411117361,885.313718000416,0.0,1.0
1985-04-03,6.63,6.63,6.38,6.5,800,5.99109659339708,5.99109659339708,5.76518797373656,5.87362411117361,885.313718000417,0.0,1.0
1985-04-04,6.63,6.75,6.63,6.63,800,5.99109659339708,6.09953273083413,5.99109659339708,5.99109659339708,885.313718000417,0.0,1.0
1985-04-08,6.63,6.63,6.63,6.63,0,5.99109659339708,5.99109659339708,5.99109659339708,5.99109659339708,0,0.0,1.0
1985-04-09,6.5,6.63,6.5,6.63,400,5.87362411117361,5.99109659339708,5.87362411117361,5.99109659339708,442.656859000208,0.0,1.0
1985-04-10,6.5,6.5,6.38,6.5,400,5.87362411117361,5.87362411117361,5.76518797373656,5.87362411117361,442.656859000208,0.0,1.0
1985-04-11,6.5,6.5,6.38,6.5,1200,5.87362411117361,5.87362411117361,5.76518797373656,5.87362411117361,1327.97057700062,0.0,1.0
1985-04-12,6.5,6.5,6.5,6.5,0,5.87362411117361,5.87362411117361,5.87362411117361,5.87362411117361,0,0.0,1.0
1985-04-15,6.38,6.5,6.38,6.5,1200,5.76518797373656,5.87362411117361,5.76518797373656,5.87362411117361,1327.97057700062,0.0,1.0
1985-04-16,6.63,6.63,6.5,6.5,1200,5.99109659339708,5.99109659339708,5.87362411117361,5.87362411117361,1327.97057700063,0.0,1.0
1985-04-17,6.63,6.63,6.5,6.63,400,5.99109659339708,5.99109659339708,5.87362411117361,5.99109659339708,442.656859000208,0.0,1.0
1985-04-18,6.63,6.63,6.63,6.63,0,5.99109659339708,5.99109659339708,5.99109659339708,5.99109659339708,0,0.0,1.0
1985-04-19,6.5,6.5,6.5,6.5,1200,5.87362411117361,5.87362411117361,5.87362411117361,5.87362411117361,1327.97057700062,0.0,1.0
1985-04-22,6.38,6.38,6.38,6.38,400,5.76518797373656,5.76518797373656,5.76518797373656,5.76518797373656,442.656859000208,0.0,1.0
1985-04-23,6.25,6.38,6.25,6.38,1600,5.64771549151309,5.76518797373656,5.64771549151309,5.76518797373656,1770.62743600083,0.0,1.0
1985-04-24,6.25,6.25,6.25,6.25,800,5.64771549151309,5.64771549151309,5.64771549151309,5.64771549151309,885.313718000416,0.0,1.0
1985-04-25,6.25,6.25,6.25,6.25,0,5.64771549151309,5.64771549151309,5.64771549151309,5.64771549151309,0,0.0,1.0
1985-04-26,6.25,6.25,6.25,6.25,0,5.64771549151309,5.64771549151309,5.64771549151309,5.64771549151309,0,0.0,1.0
1985-04-29,6.25,6.25,6.25,6.25,400,5.64771549151309,5.64771549151309,5.64771549151309,5.64771549151309,442.656859000208,0.0,1.0
1985-04-30,6.25,6.25,6.25,6.25,400,5.64771549151309,5.64771549151309,5.64771549151309,5.64771549151309,442.656859000208,0.0,1.0
1985-05-01,6.25,6.25,6.25,6.25,400,5.64771549151309,5.64771549151309,5.64771549151309,5.64771549151309,442.656859000208,0.0,1.0
1985-05-02,6.38,6.38,6.38,6.38,400,5.76518797373656,5.76518797373656,5.76518797373656,5.76518797373656,442.656859000208,0.0,1.0
1985-05-03,6.5,6.5,6.25,6.38,400,5.87362411117361,5.87362411117361,5.64771549151309,5.76518797373656,442.656859000208,0.0,1.0
1985-05-06,6.38,6.38,6.38,6.38,800,5.76518797373656,5.76518797373656,5.76518797373656,5.76518797373656,885.313718000416,0.0,1.0
1985-05-07,6.63,6.63,6.38,6.38,800,5.99109659339708,5.99109659339708,5.76518797373656,5.76518797373656,885.313718000417,0.0,1.0
1985-05-08,6.5,6.5,6.5,6.5,800,5.87362411117361,5.87362411117361,5.87362411117361,5.87362411117361,885.313718000416,0.0,1.0
1985-05-09,6.5,6.63,6.5,6.5,4800,5.87362411117361,5.99109659339708,5.87362411117361,5.87362411117361,5311.8823080025,0.0,1.0
1985-05-10,6.63,6.63,6.5,6.5,800,5.99109659339708,5.99109659339708,5.87362411117361,5.87362411117361,885.313718000417,0.0,1.0
1985-05-13,6.63,6.63,6.63,6.63,0,5.99109659339708,5.99109659339708,5.99109659339708,5.99109659339708,0,0.0,1.0
1985-05-14,6.63,6.63,6.63,6.63,0,5.99109659339708,5.99109659339708,5.99109659339708,5.99109659339708,0,0.0,1.0
1985-05-15,6.63,6.63,6.63,6.63,0,5.99109659339708,5.99109659339708,5.99109659339708,5.99109659339708,0,0.0,1.0
1985-05-16,6.5,6.5,6.5,6.5,1200,5.87362411117361,5.87362411117361,5.87362411117361,5.87362411117361,1327.97057700062,0.0,1.0
1985-05-17,6.5,6.63,6.5,6.5,1200,5.87362411117361,5.99109659339708,5.87362411117361,5.87362411117361,1327.97057700062,0.0,1.0
1985-05-20,6.75,6.75,6.75,6.75,400,6.09953273083413,6.09953273083413,6.09953273083413,6.09953273083413,442.656859000208,0.0,1.0
1985-05-21,6.63,6.63,6.63,6.63,800,5.99109659339708,5.99109659339708,5.99109659339708,5.99109659339708,885.313718000417,0.0,1.0
1985-05-22,6.63,6.63,6.5,6.63,1200,5.99109659339708,5.99109659339708,5.87362411117361,5.99109659339708,1327.97057700063,0.0,1.0
1985-05-23,6.63,6.63,6.63,6.63,0,5.99109659339708,5.99109659339708,5.99109659339708,5.99109659339708,0,0.0,1.0
1985-05-24,6.5,6.5,6.5,6.5,400,5.87362411117361,5.87362411117361,5.87362411117361,5.87362411117361,442.656859000208,0.0,1.0
1985-05-28,6.75,6.75,6.5,6.5,2400,6.09953273083413,6.09953273083413,5.87362411117361,5.87362411117361,2655.94115400125,0.0,1.0
1985-05-29,6.75,6.75,6.63,6.75,400,6.09953273083413,6.09953273083413,5.99109659339708,6.09953273083413,442.656859000208,0.0,1.0
1985-05-30,6.75,6.88,6.75,6.75,800,6.09953273083413,6.2170052130576,6.09953273083413,6.09953273083413,885.313718000417,0.0,1.0
1985-05-31,6.75,6.75,6.75,6.75,400,6.09953273083413,6.09953273083413,6.09953273083413,6.09953273083413,442.656859000208,0.0,1.0
1985-06-03,6.63,6.75,6.63,6.75,1200,5.99109659339708,6.09953273083413,5.99109659339708,6.09953273083413,1327.97057700063,0.0,1.0
1985-06-04,6.63,6.63,6.63,6.63,0,5.99109659339708,5.99109659339708,5.99109659339708,5.99109659339708,0,0.0,1.0
1985-06-05,6.63,6.63,6.63,6.63,0,5.99109659339708,5.99109659339708,5.99109659339708,5.99109659339708,0,0.0,1.0
1985-06-06,6.63,6.75,6.63,6.63,400,5.99109659339708,6.09953273083413,5.99109659339708,5.99109659339708,442.656859000208,0.0,1.0
1985-06-07,6.63,6.63,6.63,6.63,0,5.99109659339708,5.99109659339708,5.99109659339708,5.99109659339708,0,0.0,1.0
1985-06-10,6.63,6.63,6.63,6.63,400,5.99109659339708,5.99109659339708,5.99109659339708,5.99109659339708,442.656859000208,0.0,1.0
1985-06-11,6.88,6.88,6.63,6.63,3200,6.2170052130576,6.2170052130576,5.99109659339708,5.99109659339708,3541.25487200167,0.0,1.0
1985-06-12,6.75,6.88,6.75,6.88,400,6.09953273083413,6.2170052130576,6.09953273083413,6.2170052130576,442.656859000208,0.0,1.0
1985-06-13,6.75,6.75,6.75,6.75,0,6.09953273083413,6.09953273083413,6.09953273083413,6.09953273083413,0,0.0,1.0
1985-06-14,6.88,6.88,6.88,6.88,2000,6.2170052130576,6.2170052130576,6.2170052130576,6.2170052130576,2213.28429500104,0.0,1.0
1985-06-17,6.88,7.0,6.88,6.88,2000,6.2170052130576,6.32544135049466,6.2170052130576,6.2170052130576,2213.28429500104,0.0,1.0
1985-06-18,7.0,7.13,6.88,6.88,4400,6.32544135049466,6.44291383271813,6.2170052130576,6.2170052130576,4869.22544900229,0.0,1.0
1985-06-19,7.0,7.13,7.0,7.0,5600,6.32544135049466,6.44291383271813,6.32544135049466,6.32544135049466,6197.19602600291,0.0,1.0
1985-06-20,7.0,7.13,7.0,7.0,1200,6.32544135049466,6.44291383271813,6.32544135049466,6.32544135049466,1327.97057700062,0.0,1.0
1985-06-21,7.0,7.13,7.0,7.0,400,6.32544135049466,6.44291383271813,6.32544135049466,6.32544135049466,442.656859000208,0.0,1.0
1985-06-24,7.0,7.0,7.0,7.0,0,6.32544135049466,6.32544135049466,6.32544135049466,6.32544135049466,0,0.0,1.0
1985-06-25,6.88,7.0,6.88,7.0,2000,6.2170052130576,6.32544135049466,6.2170052130576,6.32544135049466,2213.28429500104,0.0,1.0
1985-06-26,7.13,7.13,6.88,6.88,1600,6.44291383271813,6.44291383271813,6.2170052130576,6.2170052130576,1770.62743600083,0.0,1.0
1985-06-27,7.25,7.25,7.0,7.13,800,6.55134997015518,6.55134997015518,6.32544135049466,6.44291383271813,885.313718000416,0.0,1.0
1985-06-28,7.25,7.25,7.25,7.25,1200,6.55134997015518,6.55134997015518,6.55134997015518,6.55134997015518,1327.97057700062,0.0,1.0
1985-07-01,7.25,7.38,7.25,7.25,1600,6.55134997015518,6.66882245237865,6.55134997015518,6.55134997015518,1770.62743600083,0.0,1.0
1985-07-02,7.25,7.38,7.25,7.25,800,6.55134997015518,6.66882245237865,6.55134997015518,6.55134997015518,885.313718000416,0.0,1.0
1985-07-03,7.38,7.38,7.38,7.38,800,6.66882245237865,6.66882245237865,6.66882245237865,6.66882245237865,885.313718000417,0.0,1.0
1985-07-05,7.38,7.38,7.38,7.38,0,6.66882245237865,6.66882245237865,6.66882245237865,6.66882245237865,0,0.0,1.0
1985-07-08,7.38,7.5,7.38,7.38,800,6.66882245237865,6.7772585898157,6.66882245237865,6.66882245237865,885.313718000417,0.0,1.0
1985-07-09,7.38,7.38,7.38,7.38,400,6.66882245237865,6.66882245237865,6.66882245237865,6.66882245237865,442.656859000208,0.0,1.0
1985-07-10,7.38,7.38,7.38,7.38,0,6.66882245237865,6.66882245237865,6.66882245237865,6.66882245237865,0,0.0,1.0
1985-07-11,7.5,7.63,7.5,7.5,2000,6.7772585898157,6.89473107203917,6.7772585898157,6.7772585898157,2213.28429500104,0.0,1.0
1985-07-12,7.75,7.75,7.63,7.63,1600,7.00316720947623,7.00316720947623,6.89473107203917,6.89473107203917,1770.62743600083,0.0,1.0
1985-07-15,7.75,7.75,7.63,7.75,400,7.00316720947623,7.00316720947623,6.89473107203917,7.00316720947623,442.656859000208,0.0,1.0
1985-07-16,7.75,7.75,7.75,7.75,800,7.00316720947623,7.00316720947623,7.00316720947623,7.00316720947623,885.313718000416,0.0,1.0
1985-07-17,7.88,8.0,7.88,7.88,800,7.1206396916997,7.22907582913675,7.1206396916997,7.1206396916997,885.313718000416,0.0,1.0
1985-07-18,7.88,7.88,7.88,7.88,400,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,442.656859000208,0.0,1.0
1985-07-19,7.88,7.88,7.88,7.88,0,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,0,0.0,1.0
1985-07-22,7.75,7.88,7.75,7.88,400,7.00316720947623,7.1206396916997,7.00316720947623,7.1206396916997,442.656859000208,0.0,1.0
1985-07-23,7.88,7.88,7.75,7.75,800,7.1206396916997,7.1206396916997,7.00316720947623,7.00316720947623,885.313718000416,0.0,1.0
1985-07-24,7.88,8.0,7.88,7.88,4400,7.1206396916997,7.22907582913675,7.1206396916997,7.1206396916997,4869.22544900229,0.0,1.0
1985-07-25,8.0,8.0,7.88,7.88,800,7.22907582913675,7.22907582913675,7.1206396916997,7.1206396916997,885.313718000416,0.0,1.0
1985-07-26,7.88,8.0,7.88,8.0,800,7.1206396916997,7.22907582913675,7.1206396916997,7.22907582913675,885.313718000416,0.0,1.0
1985-07-29,7.88,7.88,7.88,7.88,2800,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,3098.59801300146,0.0,1.0
1985-07-30,8.0,8.0,7.75,7.88,400,7.22907582913675,7.22907582913675,7.00316720947623,7.1206396916997,442.656859000208,0.0,1.0
1985-07-31,8.0,8.0,8.0,8.0,0,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,0,0.0,1.0
1985-08-01,8.0,8.0,8.0,8.0,0,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,0,0.0,1.0
1985-08-02,7.88,8.13,7.75,8.0,1600,7.1206396916997,7.34654831136022,7.00316720947623,7.22907582913675,1770.62743600083,0.0,1.0
1985-08-05,7.75,7.88,7.75,7.88,400,7.00316720947623,7.1206396916997,7.00316720947623,7.1206396916997,442.656859000208,0.0,1.0
1985-08-06,7.75,7.75,7.75,7.75,0,7.00316720947623,7.00316720947623,7.00316720947623,7.00316720947623,0,0.0,1.0
1985-08-07,7.75,7.75,7.75,7.75,0,7.00316720947623,7.00316720947623,7.00316720947623,7.00316720947623,0,0.0,1.0
1985-08-08,7.63,7.63,7.63,7.63,400,6.89473107203917,6.89473107203917,6.89473107203917,6.89473107203917,442.656859000209,0.0,1.0
1985-08-09,7.38,7.5,7.38,7.5,800,6.66882245237865,6.7772585898157,6.66882245237865,6.7772585898157,885.313718000417,0.0,1.0
1985-08-12,7.63,7.63,7.5,7.5,400,6.89473107203917,6.89473107203917,6.7772585898157,6.7772585898157,442.656859000209,0.0,1.0
1985-08-13,7.63,7.63,7.63,7.63,0,6.89473107203917,6.89473107203917,6.89473107203917,6.89473107203917,0,0.0,1.0
1985-08-14,7.5,7.63,7.5,7.63,4000,6.7772585898157,6.89473107203917,6.7772585898157,6.89473107203917,4426.56859000209,0.0,1.0
1985-08-15,7.38,7.38,7.38,7.38,400,6.66882245237865,6.66882245237865,6.66882245237865,6.66882245237865,442.656859000208,0.0,1.0
1985-08-16,7.25,7.25,7.25,7.25,5600,6.55134997015518,6.55134997015518,6.55134997015518,6.55134997015518,6197.19602600292,0.0,1.0
1985-08-19,7.13,7.25,7.13,7.25,6400,6.44291383271813,6.55134997015518,6.44291383271813,6.55134997015518,7082.50974400333,0.0,1.0
1985-08-20,7.0,7.13,7.0,7.13,5200,6.32544135049466,6.44291383271813,6.32544135049466,6.44291383271813,5754.5391670027,0.0,1.0
1985-08-21,7.13,7.13,7.13,7.13,800,6.44291383271813,6.44291383271813,6.44291383271813,6.44291383271813,885.313718000416,0.0,1.0
1985-08-22,7.13,7.25,7.13,7.13,1600,6.44291383271813,6.55134997015518,6.44291383271813,6.44291383271813,1770.62743600083,0.0,1.0
1985-08-23,7.13,7.13,7.13,7.13,0,6.44291383271813,6.44291383271813,6.44291383271813,6.44291383271813,0,0.0,1.0
1985-08-26,7.13,7.13,7.13,7.13,3200,6.44291383271813,6.44291383271813,6.44291383271813,6.44291383271813,3541.25487200167,0.0,1.0
1985-08-27,7.13,7.13,7.13,7.13,400,6.44291383271813,6.44291383271813,6.44291383271813,6.44291383271813,442.656859000208,0.0,1.0
1985-08-28,7.13,7.13,7.13,7.13,1200,6.44291383271813,6.44291383271813,6.44291383271813,6.44291383271813,1327.97057700062,0.0,1.0
1985-08-29,7.13,7.13,7.13,7.13,0,6.44291383271813,6.44291383271813,6.44291383271813,6.44291383271813,0,0.0,1.0
1985-08-30,7.38,7.38,7.25,7.25,2000,6.66882245237865,6.66882245237865,6.55134997015518,6.55134997015518,2213.28429500104,0.0,1.0
1985-09-03,7.5,7.5,7.5,7.5,1200,6.7772585898157,6.7772585898157,6.7772585898157,6.7772585898157,1327.97057700063,0.0,1.0
1985-09-04,7.5,7.5,7.5,7.5,5200,6.7772585898157,6.7772585898157,6.7772585898157,6.7772585898157,5754.53916700271,0.0,1.0
1985-09-05,7.75,7.75,7.5,7.5,1200,7.00316720947623,7.00316720947623,6.7772585898157,6.7772585898157,1327.97057700062,0.0,1.0
1985-09-06,7.63,7.75,7.63,7.75,3200,6.89473107203917,7.00316720947623,6.89473107203917,7.00316720947623,3541.25487200167,0.0,1.0
1985-09-09,7.63,7.63,7.63,7.63,400,6.89473107203917,6.89473107203917,6.89473107203917,6.89473107203917,442.656859000209,0.0,1.0
1985-09-10,7.63,7.63,7.63,7.63,400,6.89473107203917,6.89473107203917,6.89473107203917,6.89473107203917,442.656859000209,0.0,1.0
1985-09-11,7.75,7.75,7.63,7.63,2800,7.00316720947623,7.00316720947623,6.89473107203917,6.89473107203917,3098.59801300146,0.0,1.0
1985-09-12,7.63,7.63,7.63,7.63,1200,6.89473107203917,6.89473107203917,6.89473107203917,6.89473107203917,1327.97057700063,0.0,1.0
1985-09-13,7.88,7.88,7.63,7.63,3200,7.1206396916997,7.1206396916997,6.89473107203917,6.89473107203917,3541.25487200167,0.0,1.0
1985-09-16,8.0,8.0,7.88,7.88,2800,7.22907582913675,7.22907582913675,7.1206396916997,7.1206396916997,3098.59801300146,0.0,1.0
1985-09-17,8.0,8.0,8.0,8.0,400,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,442.656859000208,0.0,1.0
1985-09-18,8.13,8.13,7.88,8.0,13600,7.34654831136022,7.34654831136022,7.1206396916997,7.22907582913675,15050.3332060071,0.0,1.0
1985-09-19,7.88,7.88,7.88,7.88,800,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,885.313718000416,0.0,1.0
1985-09-20,7.75,7.88,7.75,7.88,2000,7.00316720947623,7.1206396916997,7.00316720947623,7.1206396916997,2213.28429500104,0.0,1.0
1985-09-23,7.75,7.75,7.75,7.75,0,7.00316720947623,7.00316720947623,7.00316720947623,7.00316720947623,0,0.0,1.0
1985-09-24,7.75,7.75,7.75,7.75,0,7.00316720947623,7.00316720947623,7.00316720947623,7.00316720947623,0,0.0,1.0
1985-09-25,7.75,7.75,7.75,7.75,0,7.00316720947623,7.00316720947623,7.00316720947623,7.00316720947623,0,0.0,1.0
1985-09-26,7.88,7.88,7.75,7.75,800,7.1206396916997,7.1206396916997,7.00316720947623,7.00316720947623,885.313718000416,0.0,1.0
1985-09-30,8.0,8.0,7.88,7.88,3600,7.22907582913675,7.22907582913675,7.1206396916997,7.1206396916997,3983.91173100187,0.0,1.0
1985-10-01,7.88,8.0,7.88,8.0,4000,7.1206396916997,7.22907582913675,7.1206396916997,7.22907582913675,4426.56859000208,0.0,1.0
1985-10-02,7.88,8.0,7.88,7.88,400,7.1206396916997,7.22907582913675,7.1206396916997,7.1206396916997,442.656859000208,0.0,1.0
1985-10-03,8.0,8.0,8.0,8.0,1200,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,1327.97057700062,0.0,1.0
1985-10-04,8.0,8.0,8.0,8.0,2400,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,2655.94115400125,0.0,1.0
1985-10-07,8.0,8.0,8.0,8.0,400,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,442.656859000208,0.0,1.0
1985-10-08,8.0,8.13,8.0,8.0,1200,7.22907582913675,7.34654831136022,7.22907582913675,7.22907582913675,1327.97057700062,0.0,1.0
1985-10-09,7.88,8.0,7.88,8.0,800,7.1206396916997,7.22907582913675,7.1206396916997,7.22907582913675,885.313718000416,0.0,1.0
1985-10-10,7.88,7.88,7.88,7.88,0,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,0,0.0,1.0
1985-10-11,7.75,7.75,7.75,7.75,400,7.00316720947623,7.00316720947623,7.00316720947623,7.00316720947623,442.656859000208,0.0,1.0
1985-10-14,7.88,7.88,7.75,7.75,400,7.1206396916997,7.1206396916997,7.00316720947623,7.00316720947623,442.656859000208,0.0,1.0
1985-10-15,8.0,8.0,8.0,8.0,800,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,885.313718000416,0.0,1.0
1985-10-16,8.0,8.0,8.0,8.0,0,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,0,0.0,1.0
1985-10-17,7.88,8.0,7.88,8.0,400,7.1206396916997,7.22907582913675,7.1206396916997,7.22907582913675,442.656859000208,0.0,1.0
1985-10-18,7.88,7.88,7.88,7.88,400,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,442.656859000208,0.0,1.0
1985-10-21,7.88,7.88,7.88,7.88,800,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,885.313718000416,0.0,1.0
1985-10-22,7.88,7.88,7.88,7.88,400,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,442.656859000208,0.0,1.0
1985-10-23,7.88,8.0,7.88,7.88,400,7.1206396916997,7.22907582913675,7.1206396916997,7.1206396916997,442.656859000208,0.0,1.0
1985-10-24,7.88,7.88,7.88,7.88,0,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,0,0.0,1.0
1985-10-25,7.88,7.88,7.88,7.88,400,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,442.656859000208,0.0,1.0
1985-10-28,7.88,8.0,7.88,7.88,400,7.1206396916997,7.22907582913675,7.1206396916997,7.1206396916997,442.656859000208,0.0,1.0
1985-10-29,7.88,7.88,7.88,7.88,400,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,442.656859000208,0.0,1.0
1985-10-30,7.88,7.88,7.88,7.88,0,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,0,0.0,1.0
1985-10-31,8.0,8.13,7.88,7.88,3200,7.22907582913675,7.34654831136022,7.1206396916997,7.1206396916997,3541.25487200167,0.0,1.0
1985-11-01,7.88,7.88,7.88,7.88,400,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,442.656859000208,0.0,1.0
1985-11-04,8.0,8.0,8.0,8.0,400,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,442.656859000208,0.0,1.0
1985-11-05,8.0,8.0,8.0,8.0,0,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,0,0.0,1.0
1985-11-06,8.13,8.13,8.0,8.0,400,7.34654831136022,7.34654831136022,7.22907582913675,7.22907582913675,442.656859000208,0.0,1.0
1985-11-07,8.13,8.13,8.13,8.13,0,7.34654831136022,7.34654831136022,7.34654831136022,7.34654831136022,0,0.0,1.0
1985-11-08,8.0,8.0,8.0,8.0,400,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,442.656859000208,0.0,1.0
1985-11-11,8.0,8.0,8.0,8.0,0,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,0,0.0,1.0
1985-11-12,8.0,8.13,8.0,8.0,800,7.22907582913675,7.34654831136022,7.22907582913675,7.22907582913675,885.313718000416,0.0,1.0
1985-11-13,8.13,8.13,8.0,8.0,1600,7.34654831136022,7.34654831136022,7.22907582913675,7.22907582913675,1770.62743600083,0.0,1.0
1985-11-14,8.0,8.0,8.0,8.0,800,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,885.313718000416,0.0,1.0
1985-11-15,8.0,8.13,8.0,8.0,1200,7.22907582913675,7.34654831136022,7.22907582913675,7.22907582913675,1327.97057700062,0.0,1.0
1985-11-18,7.88,8.0,7.88,8.0,5200,7.1206396916997,7.22907582913675,7.1206396916997,7.22907582913675,5754.53916700271,0.0,1.0
1985-11-19,7.75,7.75,7.75,7.75,3200,7.00316720947623,7.00316720947623,7.00316720947623,7.00316720947623,3541.25487200166,0.0,1.0
1985-11-20,7.63,7.88,7.63,7.75,2000,6.89473107203917,7.1206396916997,6.89473107203917,7.00316720947623,2213.28429500104,0.0,1.0
1985-11-21,7.88,7.88,7.75,7.75,400,7.1206396916997,7.1206396916997,7.00316720947623,7.00316720947623,442.656859000208,0.0,1.0
1985-11-22,7.88,7.88,7.88,7.88,400,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,442.656859000208,0.0,1.0
1985-11-25,7.88,7.88,7.88,7.88,0,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,0,0.0,1.0
1985-11-26,7.88,7.88,7.88,7.88,0,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,0,0.0,1.0
1985-11-27,7.75,7.75,7.63,7.75,400,7.00316720947623,7.00316720947623,6.89473107203917,7.00316720947623,442.656859000208,0.0,1.0
1985-11-29,7.75,7.75,7.75,7.75,0,7.00316720947623,7.00316720947623,7.00316720947623,7.00316720947623,0,0.0,1.0
1985-12-02,7.75,7.75,7.75,7.75,0,7.00316720947623,7.00316720947623,7.00316720947623,7.00316720947623,0,0.0,1.0
1985-12-03,7.75,7.75,7.75,7.75,0,7.00316720947623,7.00316720947623,7.00316720947623,7.00316720947623,0,0.0,1.0
1985-12-04,7.75,7.75,7.75,7.75,0,7.00316720947623,7.00316720947623,7.00316720947623,7.00316720947623,0,0.0,1.0
1985-12-05,7.63,7.63,7.63,7.63,800,6.89473107203917,6.89473107203917,6.89473107203917,6.89473107203917,885.313718000417,0.0,1.0
1985-12-06,7.63,7.63,7.63,7.63,400,6.89473107203917,6.89473107203917,6.89473107203917,6.89473107203917,442.656859000209,0.0,1.0
1985-12-09,7.88,7.88,7.63,7.63,2000,7.1206396916997,7.1206396916997,6.89473107203917,6.89473107203917,2213.28429500104,0.0,1.0
1985-12-10,7.75,8.0,7.75,7.88,1200,7.00316720947623,7.22907582913675,7.00316720947623,7.1206396916997,1327.97057700062,0.0,1.0
1985-12-11,8.0,8.13,8.0,8.0,3200,7.22907582913675,7.34654831136022,7.22907582913675,7.22907582913675,3541.25487200167,0.0,1.0
1985-12-12,8.13,8.13,8.0,8.0,400,7.34654831136022,7.34654831136022,7.22907582913675,7.22907582913675,442.656859000208,0.0,1.0
1985-12-13,8.0,8.13,8.0,8.13,400,7.22907582913675,7.34654831136022,7.22907582913675,7.34654831136022,442.656859000208,0.0,1.0
1985-12-16,8.0,8.0,8.0,8.0,400,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,442.656859000208,0.0,1.0
1985-12-17,8.0,8.0,8.0,8.0,1600,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,1770.62743600083,0.0,1.0
1985-12-18,8.0,8.13,8.0,8.0,1200,7.22907582913675,7.34654831136022,7.22907582913675,7.22907582913675,1327.97057700062,0.0,1.0
1985-12-19,8.0,8.0,7.88,8.0,2800,7.22907582913675,7.22907582913675,7.1206396916997,7.22907582913675,3098.59801300146,0.0,1.0
1985-12-20,8.13,8.25,8.0,8.0,4000,7.34654831136022,7.45498444879727,7.22907582913675,7.22907582913675,4426.56859000209,0.0,1.0
1985-12-23,8.25,8.25,8.0,8.13,800,7.45498444879727,7.45498444879727,7.22907582913675,7.34654831136022,885.313718000417,0.0,1.0
1985-12-24,8.25,8.25,8.13,8.25,800,7.45498444879727,7.45498444879727,7.34654831136022,7.45498444879727,885.313718000417,0.0,1.0
1985-12-26,8.13,8.25,8.13,8.25,400,7.34654831136022,7.45498444879727,7.34654831136022,7.45498444879727,442.656859000208,0.0,1.0
1985-12-27,7.75,8.13,7.75,8.13,2400,7.00316720947623,7.34654831136022,7.00316720947623,7.34654831136022,2655.94115400125,0.0,1.0
1985-12-30,8.0,8.0,7.88,7.88,400,7.22907582913675,7.22907582913675,7.1206396916997,7.1206396916997,442.656859000208,0.0,1.0
1985-12-31,7.88,8.0,7.88,8.0,400,7.1206396916997,7.22907582913675,7.1206396916997,7.22907582913675,442.656859000208,0.0,1.0
1986-01-02,8.0,8.0,8.0,8.0,400,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,442.656859000208,0.0,1.0
1986-01-03,8.0,8.13,8.0,8.0,400,7.22907582913675,7.34654831136022,7.22907582913675,7.22907582913675,442.656859000208,0.0,1.0
1986-01-06,8.0,8.0,8.0,8.0,0,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,0,0.0,1.0
1986-01-07,7.88,7.88,7.88,7.88,400,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,442.656859000208,0.0,1.0
1986-01-08,8.13,8.13,8.0,8.0,1200,7.34654831136022,7.34654831136022,7.22907582913675,7.22907582913675,1327.97057700063,0.0,1.0
1986-01-09,8.13,8.13,8.0,8.13,400,7.34654831136022,7.34654831136022,7.22907582913675,7.34654831136022,442.656859000208,0.0,1.0
1986-01-10,8.38,8.38,8.0,8.13,2000,7.57245693102075,7.57245693102075,7.22907582913675,7.34654831136022,2213.28429500104,0.0,1.0
1986-01-13,8.88,8.88,8.5,8.5,1200,8.02427417034179,8.02427417034179,7.6808930684578,7.6808930684578,1327.97057700063,0.0,1.0
1986-01-14,8.63,8.88,8.5,8.88,1200,7.79836555068127,8.02427417034179,7.6808930684578,8.02427417034179,1327.97057700062,0.0,1.0
1986-01-15,8.25,8.5,8.25,8.5,1200,7.45498444879727,7.6808930684578,7.45498444879727,7.6808930684578,1327.97057700063,0.0,1.0
1986-01-16,8.25,8.25,8.25,8.25,0,7.45498444879727,7.45498444879727,7.45498444879727,7.45498444879727,0,0.0,1.0
1986-01-17,8.5,8.5,8.38,8.38,800,7.6808930684578,7.6808930684578,7.57245693102075,7.57245693102075,885.313718000416,0.0,1.0
1986-01-20,8.38,8.5,8.38,8.5,400,7.57245693102075,7.6808930684578,7.57245693102075,7.6808930684578,442.656859000208,0.0,1.0
1986-01-21,8.38,8.5,8.38,8.38,800,7.57245693102075,7.6808930684578,7.57245693102075,7.57245693102075,885.313718000416,0.0,1.0
1986-01-22,8.63,8.63,8.5,8.5,400,7.79836555068127,7.79836555068127,7.6808930684578,7.6808930684578,442.656859000208,0.0,1.0
1986-01-23,8.63,8.63,8.63,8.63,0,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,0,0.0,1.0
1986-01-24,8.75,8.75,8.63,8.63,400,7.90680168811832,7.90680168811832,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-01-27,8.63,8.75,8.63,8.75,2000,7.79836555068127,7.90680168811832,7.79836555068127,7.90680168811832,2213.28429500104,0.0,1.0
1986-01-28,8.63,8.63,8.63,8.63,0,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,0,0.0,1.0
1986-01-29,8.5,8.63,8.5,8.63,400,7.6808930684578,7.79836555068127,7.6808930684578,7.79836555068127,442.656859000208,0.0,1.0
1986-01-30,8.75,8.75,8.63,8.63,400,7.90680168811832,7.90680168811832,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-01-31,8.75,8.75,8.75,8.75,0,7.90680168811832,7.90680168811832,7.90680168811832,7.90680168811832,0,0.0,1.0
1986-02-03,8.75,8.75,8.5,8.75,400,7.90680168811832,7.90680168811832,7.6808930684578,7.90680168811832,442.656859000208,0.0,1.0
1986-02-04,8.75,8.75,8.63,8.75,400,7.90680168811832,7.90680168811832,7.79836555068127,7.90680168811832,442.656859000208,0.0,1.0
1986-02-05,8.63,8.63,8.63,8.63,3200,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,3541.25487200167,0.0,1.0
1986-02-06,8.63,8.75,8.63,8.63,400,7.79836555068127,7.90680168811832,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-02-07,8.63,8.75,8.63,8.63,800,7.79836555068127,7.90680168811832,7.79836555068127,7.79836555068127,885.313718000416,0.0,1.0
1986-02-10,8.75,8.75,8.63,8.63,400,7.90680168811832,7.90680168811832,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-02-11,8.63,8.63,8.63,8.63,1200,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,1327.97057700062,0.0,1.0
1986-02-12,8.75,8.88,8.75,8.75,1200,7.90680168811832,8.02427417034179,7.90680168811832,7.90680168811832,1327.97057700062,0.0,1.0
1986-02-13,8.5,8.63,8.5,8.63,800,7.6808930684578,7.79836555068127,7.6808930684578,7.79836555068127,885.313718000416,0.0,1.0
1986-02-14,8.5,8.5,8.38,8.5,800,7.6808930684578,7.6808930684578,7.57245693102075,7.6808930684578,885.313718000416,0.0,1.0
1986-02-18,8.38,8.38,8.38,8.38,400,7.57245693102075,7.57245693102075,7.57245693102075,7.57245693102075,442.656859000208,0.0,1.0
1986-02-19,8.38,8.5,8.38,8.38,800,7.57245693102075,7.6808930684578,7.57245693102075,7.57245693102075,885.313718000416,0.0,1.0
1986-02-20,8.38,8.38,8.38,8.38,400,7.57245693102075,7.57245693102075,7.57245693102075,7.57245693102075,442.656859000208,0.0,1.0
1986-02-21,8.38,8.5,8.38,8.38,1600,7.57245693102075,7.6808930684578,7.57245693102075,7.57245693102075,1770.62743600083,0.0,1.0
1986-02-24,8.38,8.5,8.38,8.38,1600,7.57245693102075,7.6808930684578,7.57245693102075,7.57245693102075,1770.62743600083,0.0,1.0
1986-02-25,8.63,8.63,8.5,8.5,1200,7.79836555068127,7.79836555068127,7.6808930684578,7.6808930684578,1327.97057700062,0.0,1.0
1986-02-26,8.5,8.5,8.5,8.5,1200,7.6808930684578,7.6808930684578,7.6808930684578,7.6808930684578,1327.97057700062,0.0,1.0
1986-02-27,8.5,8.5,8.5,8.5,0,7.6808930684578,7.6808930684578,7.6808930684578,7.6808930684578,0,0.0,1.0
1986-02-28,8.63,8.63,8.5,8.5,1200,7.79836555068127,7.79836555068127,7.6808930684578,7.6808930684578,1327.97057700062,0.0,1.0
1986-03-03,8.63,8.63,8.63,8.63,0,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,0,0.0,1.0
1986-03-04,8.5,8.5,8.5,8.5,800,7.6808930684578,7.6808930684578,7.6808930684578,7.6808930684578,885.313718000416,0.0,1.0
1986-03-05,8.63,8.63,8.5,8.5,1200,7.79836555068127,7.79836555068127,7.6808930684578,7.6808930684578,1327.97057700062,0.0,1.0
1986-03-06,8.63,8.75,8.63,8.63,1200,7.79836555068127,7.90680168811832,7.79836555068127,7.79836555068127,1327.97057700062,0.0,1.0
1986-03-07,8.63,8.75,8.63,8.63,400,7.79836555068127,7.90680168811832,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-03-10,8.63,8.63,8.63,8.63,0,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,0,0.0,1.0
1986-03-11,8.63,8.63,8.63,8.63,0,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,0,0.0,1.0
1986-03-12,8.63,8.63,8.63,8.63,0,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,0,0.0,1.0
1986-03-13,8.63,8.75,8.63,8.63,1200,7.79836555068127,7.90680168811832,7.79836555068127,7.79836555068127,1327.97057700062,0.0,1.0
1986-03-14,8.63,8.63,8.63,8.63,0,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,0,0.0,1.0
1986-03-17,8.63,8.75,8.63,8.63,400,7.79836555068127,7.90680168811832,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-03-18,8.63,8.63,8.63,8.63,2000,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,2213.28429500104,0.0,1.0
1986-03-19,8.63,8.75,8.63,8.63,2400,7.79836555068127,7.90680168811832,7.79836555068127,7.79836555068127,2655.94115400125,0.0,1.0
1986-03-20,8.75,8.75,8.63,8.63,400,7.90680168811832,7.90680168811832,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-03-21,8.63,8.75,8.63,8.75,800,7.79836555068127,7.90680168811832,7.79836555068127,7.90680168811832,885.313718000416,0.0,1.0
1986-03-24,9.13,9.13,8.63,8.63,5600,8.25018279000231,8.25018279000231,7.79836555068127,7.79836555068127,6197.19602600292,0.0,1.0
1986-03-25,8.75,9.0,8.75,9.0,2000,7.90680168811832,8.13271030777884,7.90680168811832,8.13271030777884,2213.28429500104,0.0,1.0
1986-03-26,9.0,9.0,8.88,8.88,800,8.13271030777884,8.13271030777884,8.02427417034179,8.02427417034179,885.313718000417,0.0,1.0
1986-03-27,8.75,9.0,8.75,9.0,400,7.90680168811832,8.13271030777884,7.90680168811832,8.13271030777884,442.656859000208,0.0,1.0
1986-03-31,8.75,8.75,8.75,8.75,400,7.90680168811832,7.90680168811832,7.90680168811832,7.90680168811832,442.656859000208,0.0,1.0
1986-04-01,8.88,8.88,8.63,8.75,2400,8.02427417034179,8.02427417034179,7.79836555068127,7.90680168811832,2655.94115400125,0.0,1.0
1986-04-02,8.88,8.88,8.88,8.88,0,8.02427417034179,8.02427417034179,8.02427417034179,8.02427417034179,0,0.0,1.0
1986-04-03,8.63,8.75,8.63,8.75,1200,7.79836555068127,7.90680168811832,7.79836555068127,7.90680168811832,1327.97057700062,0.0,1.0
1986-04-04,8.63,8.75,8.63,8.63,800,7.79836555068127,7.90680168811832,7.79836555068127,7.79836555068127,885.313718000416,0.0,1.0
1986-04-07,8.75,8.75,8.75,8.75,800,7.90680168811832,7.90680168811832,7.90680168811832,7.90680168811832,885.313718000416,0.0,1.0
1986-04-08,8.75,8.88,8.75,8.75,400,7.90680168811832,8.02427417034179,7.90680168811832,7.90680168811832,442.656859000208,0.0,1.0
1986-04-09,8.63,8.75,8.63,8.75,400,7.79836555068127,7.90680168811832,7.79836555068127,7.90680168811832,442.656859000208,0.0,1.0
1986-04-10,8.63,8.63,8.63,8.63,0,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,0,0.0,1.0
1986-04-11,8.63,8.75,8.63,8.63,800,7.79836555068127,7.90680168811832,7.79836555068127,7.79836555068127,885.313718000416,0.0,1.0
1986-04-14,8.63,8.63,8.63,8.63,400,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-04-15,8.63,8.75,8.63,8.63,400,7.79836555068127,7.90680168811832,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-04-16,8.75,8.75,8.63,8.63,800,7.90680168811832,7.90680168811832,7.79836555068127,7.79836555068127,885.313718000416,0.0,1.0
1986-04-17,8.75,8.75,8.75,8.75,0,7.90680168811832,7.90680168811832,7.90680168811832,7.90680168811832,0,0.0,1.0
1986-04-18,8.63,8.63,8.63,8.63,800,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,885.313718000416,0.0,1.0
1986-04-21,8.63,8.63,8.63,8.63,800,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,885.313718000416,0.0,1.0
1986-04-22,8.63,8.63,8.63,8.63,400,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-04-23,8.63,8.63,8.63,8.63,0,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,0,0.0,1.0
1986-04-24,8.88,8.88,8.63,8.63,1200,8.02427417034179,8.02427417034179,7.79836555068127,7.79836555068127,1327.97057700063,0.0,1.0
1986-04-25,8.75,8.75,8.75,8.75,400,7.90680168811832,7.90680168811832,7.90680168811832,7.90680168811832,442.656859000208,0.0,1.0
1986-04-28,8.75,8.75,8.75,8.75,400,7.90680168811832,7.90680168811832,7.90680168811832,7.90680168811832,442.656859000208,0.0,1.0
1986-04-29,8.63,8.63,8.63,8.63,400,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-04-30,8.63,8.63,8.63,8.63,0,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,0,0.0,1.0
1986-05-01,8.63,8.63,8.63,8.63,0,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,0,0.0,1.0
1986-05-02,8.63,8.63,8.63,8.63,0,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,0,0.0,1.0
1986-05-05,8.63,8.75,8.63,8.63,1200,7.79836555068127,7.90680168811832,7.79836555068127,7.79836555068127,1327.97057700062,0.0,1.0
1986-05-06,8.63,8.63,8.63,8.63,1200,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,1327.97057700062,0.0,1.0
1986-05-07,8.63,8.75,8.63,8.63,400,7.79836555068127,7.90680168811832,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-05-08,8.63,8.63,8.63,8.63,400,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-05-09,8.63,8.63,8.63,8.63,400,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-05-12,8.75,8.75,8.75,8.75,400,7.90680168811832,7.90680168811832,7.90680168811832,7.90680168811832,442.656859000208,0.0,1.0
1986-05-13,8.63,8.63,8.63,8.63,800,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,885.313718000416,0.0,1.0
1986-05-14,8.75,8.75,8.75,8.75,400,7.90680168811832,7.90680168811832,7.90680168811832,7.90680168811832,442.656859000208,0.0,1.0
1986-05-15,8.63,8.75,8.63,8.75,400,7.79836555068127,7.90680168811832,7.79836555068127,7.90680168811832,442.656859000208,0.0,1.0
1986-05-16,8.75,8.75,8.63,8.63,3600,7.90680168811832,7.90680168811832,7.79836555068127,7.79836555068127,3983.91173100187,0.0,1.0
1986-05-19,8.63,8.63,8.63,8.63,800,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,885.313718000416,0.0,1.0
1986-05-20,8.63,8.75,8.63,8.63,400,7.79836555068127,7.90680168811832,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-05-21,8.63,8.75,8.63,8.63,400,7.79836555068127,7.90680168811832,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-05-22,8.63,8.63,8.63,8.63,0,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,0,0.0,1.0
1986-05-23,8.63,8.75,8.63,8.63,400,7.79836555068127,7.90680168811832,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-05-27,8.63,8.63,8.63,8.63,0,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,0,0.0,1.0
1986-05-28,8.63,8.63,8.63,8.63,400,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-05-29,8.63,8.63,8.63,8.63,400,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-05-30,8.63,8.63,8.63,8.63,400,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-06-02,8.63,8.63,8.63,8.63,1200,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,1327.97057700062,0.0,1.0
1986-06-03,8.75,8.75,8.63,8.63,1200,7.90680168811832,7.90680168811832,7.79836555068127,7.79836555068127,1327.97057700062,0.0,1.0
1986-06-04,8.75,8.75,8.75,8.75,0,7.90680168811832,7.90680168811832,7.90680168811832,7.90680168811832,0,0.0,1.0
1986-06-05,8.5,8.63,8.5,8.63,400,7.6808930684578,7.79836555068127,7.6808930684578,7.79836555068127,442.656859000208,0.0,1.0
1986-06-06,8.75,8.75,8.63,8.63,400,7.90680168811832,7.90680168811832,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-06-09,8.75,8.75,8.75,8.75,0,7.90680168811832,7.90680168811832,7.90680168811832,7.90680168811832,0,0.0,1.0
1986-06-10,8.75,8.75,8.63,8.75,2000,7.90680168811832,7.90680168811832,7.79836555068127,7.90680168811832,2213.28429500104,0.0,1.0
1986-06-11,8.75,8.75,8.75,8.75,0,7.90680168811832,7.90680168811832,7.90680168811832,7.90680168811832,0,0.0,1.0
1986-06-12,8.75,8.75,8.75,8.75,0,7.90680168811832,7.90680168811832,7.90680168811832,7.90680168811832,0,0.0,1.0
1986-06-13,8.75,8.75,8.75,8.75,0,7.90680168811832,7.90680168811832,7.90680168811832,7.90680168811832,0,0.0,1.0
1986-06-16,8.75,8.75,8.63,8.75,400,7.90680168811832,7.90680168811832,7.79836555068127,7.90680168811832,442.656859000208,0.0,1.0
1986-06-17,8.75,8.75,8.63,8.75,400,7.90680168811832,7.90680168811832,7.79836555068127,7.90680168811832,442.656859000208,0.0,1.0
1986-06-18,8.63,8.63,8.63,8.63,400,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-06-19,8.63,8.75,8.63,8.63,2000,7.79836555068127,7.90680168811832,7.79836555068127,7.79836555068127,2213.28429500104,0.0,1.0
1986-06-20,8.63,8.75,8.63,8.63,1600,7.79836555068127,7.90680168811832,7.79836555068127,7.79836555068127,1770.62743600083,0.0,1.0
1986-06-23,8.63,8.63,8.63,8.63,0,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,0,0.0,1.0
1986-06-24,8.63,8.63,8.63,8.63,0,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,0,0.0,1.0
1986-06-25,8.63,8.63,8.63,8.63,1200,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,1327.97057700062,0.0,1.0
1986-06-26,8.63,8.63,8.63,8.63,400,7.79836555068127,7.79836555068127,7.79836555068127,7.79836555068127,442.656859000208,0.0,1.0
1986-06-27,8.38,8.63,8.38,8.63,3200,7.57245693102075,7.79836555068127,7.57245693102075,7.79836555068127,3541.25487200166,0.0,1.0
1986-06-30,8.38,8.38,8.38,8.38,400,7.57245693102075,7.57245693102075,7.57245693102075,7.57245693102075,442.656859000208,0.0,1.0
1986-07-01,8.38,8.38,8.38,8.38,0,7.57245693102075,7.57245693102075,7.57245693102075,7.57245693102075,0,0.0,1.0
1986-07-02,8.38,8.38,8.38,8.38,1200,7.57245693102075,7.57245693102075,7.57245693102075,7.57245693102075,1327.97057700062,0.0,1.0
1986-07-03,8.38,8.38,8.38,8.38,0,7.57245693102075,7.57245693102075,7.57245693102075,7.57245693102075,0,0.0,1.0
1986-07-07,8.25,8.38,8.25,8.38,2000,7.45498444879727,7.57245693102075,7.45498444879727,7.57245693102075,2213.28429500104,0.0,1.0
1986-07-08,8.0,8.13,8.0,8.13,3600,7.22907582913675,7.34654831136022,7.22907582913675,7.34654831136022,3983.91173100187,0.0,1.0
1986-07-09,8.38,8.38,8.0,8.0,2400,7.57245693102075,7.57245693102075,7.22907582913675,7.22907582913675,2655.94115400125,0.0,1.0
1986-07-10,8.38,8.38,8.38,8.38,0,7.57245693102075,7.57245693102075,7.57245693102075,7.57245693102075,0,0.0,1.0
1986-07-11,8.38,8.38,8.38,8.38,800,7.57245693102075,7.57245693102075,7.57245693102075,7.57245693102075,885.313718000416,0.0,1.0
1986-07-14,8.25,8.25,8.25,8.25,800,7.45498444879727,7.45498444879727,7.45498444879727,7.45498444879727,885.313718000417,0.0,1.0
1986-07-15,8.25,8.25,8.25,8.25,400,7.45498444879727,7.45498444879727,7.45498444879727,7.45498444879727,442.656859000208,0.0,1.0
1986-07-16,8.25,8.25,8.25,8.25,0,7.45498444879727,7.45498444879727,7.45498444879727,7.45498444879727,0,0.0,1.0
1986-07-17,8.25,8.25,8.25,8.25,0,7.45498444879727,7.45498444879727,7.45498444879727,7.45498444879727,0,0.0,1.0
1986-07-18,8.25,8.25,8.25,8.25,0,7.45498444879727,7.45498444879727,7.45498444879727,7.45498444879727,0,0.0,1.0
1986-07-21,8.0,8.13,8.0,8.13,800,7.22907582913675,7.34654831136022,7.22907582913675,7.34654831136022,885.313718000416,0.0,1.0
1986-07-22,7.75,7.88,7.75,7.88,400,7.00316720947623,7.1206396916997,7.00316720947623,7.1206396916997,442.656859000208,0.0,1.0
1986-07-23,7.75,7.75,7.75,7.75,0,7.00316720947623,7.00316720947623,7.00316720947623,7.00316720947623,0,0.0,1.0
1986-07-24,7.63,7.63,7.63,7.63,800,6.89473107203917,6.89473107203917,6.89473107203917,6.89473107203917,885.313718000417,0.0,1.0
1986-07-25,7.5,7.5,7.5,7.5,400,6.7772585898157,6.7772585898157,6.7772585898157,6.7772585898157,442.656859000208,0.0,1.0
1986-07-28,7.38,7.5,7.38,7.5,400,6.66882245237865,6.7772585898157,6.66882245237865,6.7772585898157,442.656859000208,0.0,1.0
1986-07-29,7.0,7.5,7.0,7.38,2800,6.32544135049466,6.7772585898157,6.32544135049466,6.66882245237865,3098.59801300146,0.0,1.0
1986-07-30,7.25,7.38,7.25,7.25,800,6.55134997015518,6.66882245237865,6.55134997015518,6.55134997015518,885.313718000416,0.0,1.0
1986-07-31,7.25,7.25,7.25,7.25,0,6.55134997015518,6.55134997015518,6.55134997015518,6.55134997015518,0,0.0,1.0
1986-08-01,7.25,7.25,7.25,7.25,0,6.55134997015518,6.55134997015518,6.55134997015518,6.55134997015518,0,0.0,1.0
1986-08-04,7.13,7.13,7.13,7.13,800,6.44291383271813,6.44291383271813,6.44291383271813,6.44291383271813,885.313718000416,0.0,1.0
1986-08-05,7.13,7.13,7.13,7.13,0,6.44291383271813,6.44291383271813,6.44291383271813,6.44291383271813,0,0.0,1.0
1986-08-06,7.13,7.13,7.13,7.13,0,6.44291383271813,6.44291383271813,6.44291383271813,6.44291383271813,0,0.0,1.0
1986-08-07,7.25,7.25,7.13,7.13,800,6.55134997015518,6.55134997015518,6.44291383271813,6.44291383271813,885.313718000416,0.0,1.0
1986-08-08,7.25,7.25,7.25,7.25,0,6.55134997015518,6.55134997015518,6.55134997015518,6.55134997015518,0,0.0,1.0
1986-08-11,7.25,7.25,7.25,7.25,0,6.55134997015518,6.55134997015518,6.55134997015518,6.55134997015518,0,0.0,1.0
1986-08-12,7.25,7.25,7.25,7.25,0,6.55134997015518,6.55134997015518,6.55134997015518,6.55134997015518,0,0.0,1.0
1986-08-13,7.13,7.13,7.13,7.13,800,6.44291383271813,6.44291383271813,6.44291383271813,6.44291383271813,885.313718000416,0.0,1.0
1986-08-14,7.13,7.13,7.13,7.13,0,6.44291383271813,6.44291383271813,6.44291383271813,6.44291383271813,0,0.0,1.0
1986-08-15,7.13,7.25,7.0,7.13,800,6.44291383271813,6.55134997015518,6.32544135049466,6.44291383271813,885.313718000416,0.0,1.0
1986-08-18,7.0,7.13,7.0,7.13,1200,6.32544135049466,6.44291383271813,6.32544135049466,6.44291383271813,1327.97057700062,0.0,1.0
1986-08-19,7.0,7.13,7.0,7.0,800,6.32544135049466,6.44291383271813,6.32544135049466,6.32544135049466,885.313718000416,0.0,1.0
1986-08-20,7.0,7.13,7.0,7.0,400,6.32544135049466,6.44291383271813,6.32544135049466,6.32544135049466,442.656859000208,0.0,1.0
1986-08-21,7.0,7.0,7.0,7.0,0,6.32544135049466,6.32544135049466,6.32544135049466,6.32544135049466,0,0.0,1.0
1986-08-22,7.25,7.25,7.0,7.0,1600,6.55134997015518,6.55134997015518,6.32544135049466,6.32544135049466,1770.62743600083,0.0,1.0
1986-08-25,7.13,7.25,7.13,7.25,400,6.44291383271813,6.55134997015518,6.44291383271813,6.55134997015518,442.656859000208,0.0,1.0
1986-08-26,7.0,7.13,7.0,7.13,400,6.32544135049466,6.44291383271813,6.32544135049466,6.44291383271813,442.656859000208,0.0,1.0
1986-08-27,7.13,7.25,7.13,7.13,800,6.44291383271813,6.55134997015518,6.44291383271813,6.44291383271813,885.313718000416,0.0,1.0
1986-08-28,7.0,7.13,7.0,7.13,400,6.32544135049466,6.44291383271813,6.32544135049466,6.44291383271813,442.656859000208,0.0,1.0
1986-08-29,7.25,7.25,7.25,7.25,400,6.55134997015518,6.55134997015518,6.55134997015518,6.55134997015518,442.656859000208,0.0,1.0
1986-09-02,7.25,7.38,7.13,7.25,400,6.55134997015518,6.66882245237865,6.44291383271813,6.55134997015518,442.656859000208,0.0,1.0
1986-09-03,7.75,7.75,7.25,7.25,3600,7.00316720947623,7.00316720947623,6.55134997015518,6.55134997015518,3983.91173100187,0.0,1.0
1986-09-04,7.63,7.88,7.63,7.75,400,6.89473107203917,7.1206396916997,6.89473107203917,7.00316720947623,442.656859000209,0.0,1.0
1986-09-05,7.38,7.63,7.38,7.63,800,6.66882245237865,6.89473107203917,6.66882245237865,6.89473107203917,885.313718000417,0.0,1.0
1986-09-08,7.38,7.38,7.25,7.38,400,6.66882245237865,6.66882245237865,6.55134997015518,6.66882245237865,442.656859000208,0.0,1.0
1986-09-09,7.38,7.38,7.38,7.38,0,6.66882245237865,6.66882245237865,6.66882245237865,6.66882245237865,0,0.0,1.0
1986-09-10,7.38,7.38,7.38,7.38,400,6.66882245237865,6.66882245237865,6.66882245237865,6.66882245237865,442.656859000208,0.0,1.0
1986-09-11,7.25,7.38,7.25,7.38,400,6.55134997015518,6.66882245237865,6.55134997015518,6.66882245237865,442.656859000208,0.0,1.0
1986-09-12,7.25,7.25,7.25,7.25,800,6.55134997015518,6.55134997015518,6.55134997015518,6.55134997015518,885.313718000416,0.0,1.0
1986-09-15,7.25,7.25,7.25,7.25,0,6.55134997015518,6.55134997015518,6.55134997015518,6.55134997015518,0,0.0,1.0
1986-09-16,7.0,7.25,7.0,7.25,800,6.32544135049466,6.55134997015518,6.32544135049466,6.55134997015518,885.313718000416,0.0,1.0
1986-09-17,7.0,7.0,7.0,7.0,0,6.32544135049466,6.32544135049466,6.32544135049466,6.32544135049466,0,0.0,1.0
1986-09-18,7.25,7.25,7.25,7.25,400,6.55134997015518,6.55134997015518,6.55134997015518,6.55134997015518,442.656859000208,0.0,1.0
1986-09-19,7.25,7.25,7.25,7.25,0,6.55134997015518,6.55134997015518,6.55134997015518,6.55134997015518,0,0.0,1.0
1986-09-22,7.38,7.38,7.25,7.25,1200,6.66882245237865,6.66882245237865,6.55134997015518,6.55134997015518,1327.97057700063,0.0,1.0
1986-09-23,7.25,7.25,7.25,7.25,400,6.55134997015518,6.55134997015518,6.55134997015518,6.55134997015518,442.656859000208,0.0,1.0
1986-09-24,7.25,7.25,7.25,7.25,0,6.55134997015518,6.55134997015518,6.55134997015518,6.55134997015518,0,0.0,1.0
1986-09-25,7.13,7.38,7.13,7.25,400,6.44291383271813,6.66882245237865,6.44291383271813,6.55134997015518,442.656859000208,0.0,1.0
1986-09-26,7.0,7.0,7.0,7.0,3600,6.32544135049466,6.32544135049466,6.32544135049466,6.32544135049466,3983.91173100187,0.0,1.0
1986-09-29,7.0,7.0,7.0,7.0,0,6.32544135049466,6.32544135049466,6.32544135049466,6.32544135049466,0,0.0,1.0
1986-09-30,6.75,6.75,6.75,6.75,800,6.09953273083413,6.09953273083413,6.09953273083413,6.09953273083413,885.313718000417,0.0,1.0
1986-10-01,6.75,6.75,6.75,6.75,0,6.09953273083413,6.09953273083413,6.09953273083413,6.09953273083413,0,0.0,1.0
1986-10-02,6.75,6.75,6.75,6.75,0,6.09953273083413,6.09953273083413,6.09953273083413,6.09953273083413,0,0.0,1.0
1986-10-03,7.25,7.25,7.0,7.0,2400,6.55134997015518,6.55134997015518,6.32544135049466,6.32544135049466,2655.94115400125,0.0,1.0
1986-10-06,7.38,7.5,7.38,7.38,800,6.66882245237865,6.7772585898157,6.66882245237865,6.66882245237865,885.313718000417,0.0,1.0
1986-10-07,7.63,7.63,7.5,7.5,1200,6.89473107203917,6.89473107203917,6.7772585898157,6.7772585898157,1327.97057700063,0.0,1.0
1986-10-08,8.13,8.13,7.88,7.88,1200,7.34654831136022,7.34654831136022,7.1206396916997,7.1206396916997,1327.97057700063,0.0,1.0
1986-10-09,8.25,8.38,8.25,8.25,800,7.45498444879727,7.57245693102075,7.45498444879727,7.45498444879727,885.313718000417,0.0,1.0
1986-10-10,8.0,8.0,7.88,8.0,2000,7.22907582913675,7.22907582913675,7.1206396916997,7.22907582913675,2213.28429500104,0.0,1.0
1986-10-13,8.0,8.0,8.0,8.0,0,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,0,0.0,1.0
1986-10-14,8.0,8.0,7.75,8.0,800,7.22907582913675,7.22907582913675,7.00316720947623,7.22907582913675,885.313718000416,0.0,1.0
1986-10-15,8.0,8.0,8.0,8.0,800,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,885.313718000416,0.0,1.0
1986-10-16,8.0,8.0,8.0,8.0,0,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,0,0.0,1.0
1986-10-17,8.0,8.0,8.0,8.0,0,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,0,0.0,1.0
1986-10-20,8.0,8.0,8.0,8.0,0,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,0,0.0,1.0
1986-10-21,8.0,8.0,8.0,8.0,400,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,442.656859000208,0.0,1.0
1986-10-22,8.0,8.0,8.0,8.0,400,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,442.656859000208,0.0,1.0
1986-10-23,8.13,8.13,8.13,8.13,800,7.34654831136022,7.34654831136022,7.34654831136022,7.34654831136022,885.313718000417,0.0,1.0
1986-10-24,8.13,8.25,8.13,8.13,1200,7.34654831136022,7.45498444879727,7.34654831136022,7.34654831136022,1327.97057700063,0.0,1.0
1986-10-27,8.13,8.13,8.13,8.13,0,7.34654831136022,7.34654831136022,7.34654831136022,7.34654831136022,0,0.0,1.0
1986-10-28,8.13,8.13,8.13,8.13,0,7.34654831136022,7.34654831136022,7.34654831136022,7.34654831136022,0,0.0,1.0
1986-10-29,8.13,8.13,8.13,8.13,2000,7.34654831136022,7.34654831136022,7.34654831136022,7.34654831136022,2213.28429500104,0.0,1.0
1986-10-30,8.13,8.13,8.13,8.13,0,7.34654831136022,7.34654831136022,7.34654831136022,7.34654831136022,0,0.0,1.0
1986-10-31,8.0,8.0,8.0,8.0,400,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,442.656859000208,0.0,1.0
1986-11-03,8.5,8.5,7.88,8.0,8400,7.6808930684578,7.6808930684578,7.1206396916997,7.22907582913675,9295.79403900437,0.0,1.0
1986-11-04,8.0,8.38,8.0,8.38,1200,7.22907582913675,7.57245693102075,7.22907582913675,7.57245693102075,1327.97057700062,0.0,1.0
1986-11-05,7.75,7.88,7.75,7.88,400,7.00316720947623,7.1206396916997,7.00316720947623,7.1206396916997,442.656859000208,0.0,1.0
1986-11-06,7.63,7.63,7.25,7.63,6000,6.89473107203917,6.89473107203917,6.55134997015518,6.89473107203917,6639.85288500313,0.0,1.0
1986-11-07,7.63,7.63,7.63,7.63,0,6.89473107203917,6.89473107203917,6.89473107203917,6.89473107203917,0,0.0,1.0
1986-11-10,7.75,7.75,7.5,7.63,2400,7.00316720947623,7.00316720947623,6.7772585898157,6.89473107203917,2655.94115400125,0.0,1.0
1986-11-11,7.88,7.88,7.63,7.75,2000,7.1206396916997,7.1206396916997,6.89473107203917,7.00316720947623,2213.28429500104,0.0,1.0
1986-11-12,7.88,7.88,7.75,7.88,400,7.1206396916997,7.1206396916997,7.00316720947623,7.1206396916997,442.656859000208,0.0,1.0
1986-11-13,7.88,8.0,7.88,7.88,6800,7.1206396916997,7.22907582913675,7.1206396916997,7.1206396916997,7525.16660300354,0.0,1.0
1986-11-14,8.0,8.0,8.0,8.0,400,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,442.656859000208,0.0,1.0
1986-11-17,8.13,8.13,8.13,8.13,2800,7.34654831136022,7.34654831136022,7.34654831136022,7.34654831136022,3098.59801300146,0.0,1.0
1986-11-18,8.0,8.0,8.0,8.0,400,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,442.656859000208,0.0,1.0
1986-11-19,7.88,8.13,7.88,8.0,1600,7.1206396916997,7.34654831136022,7.1206396916997,7.22907582913675,1770.62743600083,0.0,1.0
1986-11-20,7.88,7.88,7.88,7.88,0,7.1206396916997,7.1206396916997,7.1206396916997,7.1206396916997,0,0.0,1.0
1986-11-21,7.88,8.0,7.88,7.88,3600,7.1206396916997,7.22907582913675,7.1206396916997,7.1206396916997,3983.91173100187,0.0,1.0
1986-11-24,7.88,7.88,7.75,7.88,6400,7.1206396916997,7.1206396916997,7.00316720947623,7.1206396916997,7082.50974400333,0.0,1.0
1986-11-25,8.25,8.25,7.88,7.88,8800,7.45498444879727,7.45498444879727,7.1206396916997,7.1206396916997,9738.45089800459,0.0,1.0
1986-11-26,8.38,8.5,8.38,8.38,6800,7.57245693102075,7.6808930684578,7.57245693102075,7.57245693102075,7525.16660300354,0.0,1.0
1986-11-28,8.63,8.63,8.38,8.38,6000,7.79836555068127,7.79836555068127,7.57245693102075,7.57245693102075,6639.85288500312,0.0,1.0
1986-12-01,9.25,9.25,8.63,8.63,7200,8.35861892743937,8.35861892743937,7.79836555068127,7.79836555068127,7967.82346200375,0.0,1.0
1986-12-02,9.38,9.5,9.13,9.25,20800,8.47609140966284,8.58452754709989,8.25018279000231,8.35861892743937,23018.1566680108,0.0,1.0
1986-12-03,9.38,9.38,9.25,9.38,10800,8.47609140966284,8.47609140966284,8.35861892743937,8.47609140966284,11951.7351930056,0.0,1.0
1986-12-04,9.5,9.63,9.25,9.38,31200,8.58452754709989,8.70200002932336,8.35861892743937,8.47609140966284,34527.2350020162,0.0,1.0
1986-12-05,9.63,9.63,9.5,9.5,18000,8.70200002932336,8.70200002932336,8.58452754709989,8.58452754709989,19919.5586550094,0.0,1.0
1986-12-08,9.5,9.75,9.5,9.63,29600,8.58452754709989,8.81043616676041,8.58452754709989,8.70200002932336,32756.6075660154,0.0,1.0
1986-12-09,7.0,7.0,6.88,7.0,2400,6.32544135049466,6.32544135049466,6.2170052130576,6.32544135049466,2655.94115400125,0.0,1.0
1986-12-10,6.63,6.88,6.5,6.88,8000,5.99109659339708,6.2170052130576,5.87362411117361,6.2170052130576,8853.13718000417,0.0,1.0
1986-12-11,6.38,6.63,6.25,6.63,5200,5.76518797373656,5.99109659339708,5.64771549151309,5.99109659339708,5754.53916700271,0.0,1.0
1986-12-12,6.63,6.63,6.13,6.38,6800,5.99109659339708,5.99109659339708,5.53927935407603,5.76518797373656,7525.16660300354,0.0,1.0
1986-12-15,6.75,6.75,6.5,6.63,3200,6.09953273083413,6.09953273083413,5.87362411117361,5.99109659339708,3541.25487200167,0.0,1.0
1986-12-16,6.75,6.88,6.75,6.75,800,6.09953273083413,6.2170052130576,6.09953273083413,6.09953273083413,885.313718000417,0.0,1.0
1986-12-17,6.38,6.75,6.38,6.75,7200,5.76518797373656,6.09953273083413,5.76518797373656,6.09953273083413,7967.82346200375,0.0,1.0
1986-12-18,6.38,6.38,6.25,6.38,2400,5.76518797373656,5.76518797373656,5.64771549151309,5.76518797373656,2655.94115400125,0.0,1.0
1986-12-19,6.5,6.5,6.25,6.38,1200,5.87362411117361,5.87362411117361,5.64771549151309,5.76518797373656,1327.97057700062,0.0,1.0
1986-12-22,6.5,6.5,6.38,6.5,3200,5.87362411117361,5.87362411117361,5.76518797373656,5.87362411117361,3541.25487200167,0.0,1.0
1986-12-23,6.25,6.38,6.25,6.38,6000,5.64771549151309,5.76518797373656,5.64771549151309,5.76518797373656,6639.85288500312,0.0,1.0
1986-12-24,6.25,6.25,6.25,6.25,400,5.64771549151309,5.64771549151309,5.64771549151309,5.64771549151309,442.656859000208,0.0,1.0
1986-12-26,6.25,6.38,6.25,6.25,1200,5.64771549151309,5.76518797373656,5.64771549151309,5.64771549151309,1327.97057700062,0.0,1.0
1986-12-29,6.38,6.38,6.25,6.25,1200,5.76518797373656,5.76518797373656,5.64771549151309,5.64771549151309,1327.97057700062,0.0,1.0
1986-12-30,6.25,6.38,6.25,6.38,800,5.64771549151309,5.76518797373656,5.64771549151309,5.76518797373656,885.313718000416,0.0,1.0
1986-12-31,6.25,6.25,6.25,6.25,1200,5.64771549151309,5.64771549151309,5.64771549151309,5.64771549151309,1327.97057700062,0.0,1.0
1987-01-02,6.38,6.38,6.25,6.25,800,5.76518797373656,5.76518797373656,5.64771549151309,5.64771549151309,885.313718000416,0.0,1.0
1987-01-05,6.38,6.5,6.38,6.38,2000,5.76518797373656,5.87362411117361,5.76518797373656,5.76518797373656,2213.28429500104,0.0,1.0
1987-01-06,6.38,6.5,6.25,6.38,4000,5.76518797373656,5.87362411117361,5.64771549151309,5.76518797373656,4426.56859000208,0.0,1.0
1987-01-07,6.63,6.63,6.5,6.5,1200,5.99109659339708,5.99109659339708,5.87362411117361,5.87362411117361,1327.97057700063,0.0,1.0
1987-01-08,6.5,6.63,6.5,6.63,400,5.87362411117361,5.99109659339708,5.87362411117361,5.99109659339708,442.656859000208,0.0,1.0
1987-01-09,6.63,6.63,6.5,6.5,2000,5.99109659339708,5.99109659339708,5.87362411117361,5.87362411117361,2213.28429500104,0.0,1.0
1987-01-12,6.63,6.63,6.63,6.63,0,5.99109659339708,5.99109659339708,5.99109659339708,5.99109659339708,0,0.0,1.0
1987-01-13,6.63,6.75,6.63,6.63,2400,5.99109659339708,6.09953273083413,5.99109659339708,5.99109659339708,2655.94115400125,0.0,1.0
1987-01-14,6.75,6.88,6.63,6.63,7200,6.09953273083413,6.2170052130576,5.99109659339708,5.99109659339708,7967.82346200375,0.0,1.0
1987-01-15,6.75,6.88,6.63,6.75,5200,6.09953273083413,6.2170052130576,5.99109659339708,6.09953273083413,5754.53916700271,0.0,1.0
1987-01-16,7.0,7.0,6.88,6.88,8800,6.32544135049466,6.32544135049466,6.2170052130576,6.2170052130576,9738.45089800458,0.0,1.0
1987-01-19,7.13,7.13,7.0,7.0,4400,6.44291383271813,6.44291383271813,6.32544135049466,6.32544135049466,4869.22544900229,0.0,1.0
1987-01-20,7.13,7.25,7.0,7.13,2800,6.44291383271813,6.55134997015518,6.32544135049466,6.44291383271813,3098.59801300146,0.0,1.0
1987-01-21,7.5,7.5,7.0,7.13,15600,6.7772585898157,6.7772585898157,6.32544135049466,6.44291383271813,17263.6175010081,0.0,1.0
1987-01-22,7.5,7.5,7.38,7.5,1600,6.7772585898157,6.7772585898157,6.66882245237865,6.7772585898157,1770.62743600083,0.0,1.0
1987-01-23,7.63,7.63,7.5,7.5,3200,6.89473107203917,6.89473107203917,6.7772585898157,6.7772585898157,3541.25487200167,0.0,1.0
1987-01-26,7.5,7.5,7.5,7.5,800,6.7772585898157,6.7772585898157,6.7772585898157,6.7772585898157,885.313718000417,0.0,1.0
1987-01-27,7.63,7.63,7.5,7.5,2400,6.89473107203917,6.89473107203917,6.7772585898157,6.7772585898157,2655.94115400125,0.0,1.0
1987-01-28,7.63,7.63,7.63,7.63,800,6.89473107203917,6.89473107203917,6.89473107203917,6.89473107203917,885.313718000417,0.0,1.0
1987-01-29,7.38,7.38,7.38,7.38,3600,6.66882245237865,6.66882245237865,6.66882245237865,6.66882245237865,3983.91173100188,0.0,1.0
1987-01-30,7.38,7.38,7.38,7.38,1200,6.66882245237865,6.66882245237865,6.66882245237865,6.66882245237865,1327.97057700063,0.0,1.0
1987-02-02,7.38,7.5,7.38,7.38,5600,6.66882245237865,6.7772585898157,6.66882245237865,6.66882245237865,6197.19602600292,0.0,1.0
1987-02-03,7.38,7.38,7.38,7.38,0,6.66882245237865,6.66882245237865,6.66882245237865,6.66882245237865,0,0.0,1.0
1987-02-04,7.38,7.5,7.38,7.38,7600,6.66882245237865,6.7772585898157,6.66882245237865,6.66882245237865,8410.48032100396,0.0,1.0
1987-02-05,7.25,7.38,7.25,7.38,400,6.55134997015518,6.66882245237865,6.55134997015518,6.66882245237865,442.656859000208,0.0,1.0
1987-02-06,7.25,7.38,7.25,7.25,1600,6.55134997015518,6.66882245237865,6.55134997015518,6.55134997015518,1770.62743600083,0.0,1.0
1987-02-09,7.13,7.38,7.13,7.25,4000,6.44291383271813,6.66882245237865,6.44291383271813,6.55134997015518,4426.56859000208,0.0,1.0
1987-02-10,7.13,7.13,7.13,7.13,6000,6.44291383271813,6.44291383271813,6.44291383271813,6.44291383271813,6639.85288500312,0.0,1.0
1987-02-11,7.0,7.13,7.0,7.13,10400,6.32544135049466,6.44291383271813,6.32544135049466,6.44291383271813,11509.0783340054,0.0,1.0
1987-02-12,6.88,7.0,6.88,7.0,2000,6.2170052130576,6.32544135049466,6.2170052130576,6.32544135049466,2213.28429500104,0.0,1.0
1987-02-13,6.88,6.88,6.88,6.88,0,6.2170052130576,6.2170052130576,6.2170052130576,6.2170052130576,0,0.0,1.0
1987-02-17,6.88,7.0,6.88,6.88,1200,6.2170052130576,6.32544135049466,6.2170052130576,6.2170052130576,1327.97057700063,0.0,1.0
1987-02-18,6.88,7.0,6.88,6.88,800,6.2170052130576,6.32544135049466,6.2170052130576,6.2170052130576,885.313718000417,0.0,1.0
1987-02-19,7.13,7.13,6.88,6.88,12800,6.44291383271813,6.44291383271813,6.2170052130576,6.2170052130576,14165.0194880067,0.0,1.0
1987-02-20,7.0,7.13,7.0,7.13,400,6.32544135049466,6.44291383271813,6.32544135049466,6.44291383271813,442.656859000208,0.0,1.0
1987-02-23,7.13,7.13,7.13,7.13,3600,6.44291383271813,6.44291383271813,6.44291383271813,6.44291383271813,3983.91173100187,0.0,1.0
1987-02-24,7.38,7.38,7.13,7.13,2000,6.66882245237865,6.66882245237865,6.44291383271813,6.44291383271813,2213.28429500104,0.0,1.0
1987-02-25,7.5,7.5,7.25,7.38,800,6.7772585898157,6.7772585898157,6.55134997015518,6.66882245237865,885.313718000417,0.0,1.0
1987-02-26,7.5,7.63,7.38,7.5,2400,6.7772585898157,6.89473107203917,6.66882245237865,6.7772585898157,2655.94115400125,0.0,1.0
1987-02-27,7.5,7.5,7.5,7.5,0,6.7772585898157,6.7772585898157,6.7772585898157,6.7772585898157,0,0.0,1.0
1987-03-02,7.5,7.5,7.5,7.5,1200,6.7772585898157,6.7772585898157,6.7772585898157,6.7772585898157,1327.97057700063,0.0,1.0
1987-03-03,7.38,7.5,7.38,7.5,2000,6.66882245237865,6.7772585898157,6.66882245237865,6.7772585898157,2213.28429500104,0.0,1.0
1987-03-04,7.5,7.5,7.5,7.5,800,6.7772585898157,6.7772585898157,6.7772585898157,6.7772585898157,885.313718000417,0.0,1.0
1987-03-05,7.63,7.63,7.5,7.5,7200,6.89473107203917,6.89473107203917,6.7772585898157,6.7772585898157,7967.82346200375,0.0,1.0
1987-03-06,7.63,7.63,7.63,7.63,1600,6.89473107203917,6.89473107203917,6.89473107203917,6.89473107203917,1770.62743600083,0.0,1.0
1987-03-09,7.88,7.88,7.75,7.75,2400,7.1206396916997,7.1206396916997,7.00316720947623,7.00316720947623,2655.94115400125,0.0,1.0
1987-03-10,8.0,8.0,8.0,8.0,400,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,442.656859000208,0.0,1.0
1987-03-11,8.13,8.13,8.0,8.0,800,7.34654831136022,7.34654831136022,7.22907582913675,7.22907582913675,885.313718000417,0.0,1.0
1987-03-12,8.13,8.13,8.13,8.13,6800,7.34654831136022,7.34654831136022,7.34654831136022,7.34654831136022,7525.16660300354,0.0,1.0
1987-03-13,8.13,8.13,8.13,8.13,400,7.34654831136022,7.34654831136022,7.34654831136022,7.34654831136022,442.656859000208,0.0,1.0
1987-03-16,8.25,8.25,8.0,8.13,6000,7.45498444879727,7.45498444879727,7.22907582913675,7.34654831136022,6639.85288500313,0.0,1.0
1987-03-17,8.13,8.25,8.13,8.25,400,7.34654831136022,7.45498444879727,7.34654831136022,7.45498444879727,442.656859000208,0.0,1.0
1987-03-18,8.25,8.25,8.13,8.13,400,7.45498444879727,7.45498444879727,7.34654831136022,7.34654831136022,442.656859000208,0.0,1.0
1987-03-19,8.25,8.25,8.13,8.25,400,7.45498444879727,7.45498444879727,7.34654831136022,7.45498444879727,442.656859000208,0.0,1.0
1987-03-20,8.13,8.13,8.13,8.13,800,7.34654831136022,7.34654831136022,7.34654831136022,7.34654831136022,885.313718000417,0.0,1.0
1987-03-23,8.25,8.25,8.13,8.13,1600,7.45498444879727,7.45498444879727,7.34654831136022,7.34654831136022,1770.62743600083,0.0,1.0
1987-03-24,8.25,8.25,8.25,8.25,2400,7.45498444879727,7.45498444879727,7.45498444879727,7.45498444879727,2655.94115400125,0.0,1.0
1987-03-25,8.13,8.25,8.13,8.25,8800,7.34654831136022,7.45498444879727,7.34654831136022,7.45498444879727,9738.45089800459,0.0,1.0
1987-03-26,8.13,8.13,8.13,8.13,800,7.34654831136022,7.34654831136022,7.34654831136022,7.34654831136022,885.313718000417,0.0,1.0
1987-03-27,8.13,8.25,8.13,8.13,1200,7.34654831136022,7.45498444879727,7.34654831136022,7.34654831136022,1327.97057700063,0.0,1.0
1987-03-30,8.0,8.0,8.0,8.0,800,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,885.313718000416,0.0,1.0
1987-03-31,8.0,8.0,8.0,8.0,0,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,0,0.0,1.0
1987-04-01,7.88,8.0,7.88,8.0,800,7.1206396916997,7.22907582913675,7.1206396916997,7.22907582913675,885.313718000416,0.0,1.0
1987-04-02,8.0,8.0,8.0,8.0,400,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,442.656859000208,0.0,1.0
1987-04-03,8.0,8.0,7.75,8.0,6000,7.22907582913675,7.22907582913675,7.00316720947623,7.22907582913675,6639.85288500312,0.0,1.0
1987-04-06,8.0,8.0,8.0,8.0,0,7.22907582913675,7.22907582913675,7.22907582913675,7.22907582913675,0,0.0,1.0
1987-04-07,5.63,5.63,5.5,5.63,1600,5.08746211475499,5.08746211475499,4.96998963253152,5.08746211475499,1770.62743600083,0.0,1.0
1987-04-08,6.0,6.0,5.75,5.75,4400,5.42180687185256,5.42180687185256,5.19589825219204,5.19589825219204,4869.22544900229,0.0,1.0
1987-04-09,6.0,6.0,5.88,6.0,1600,5.42180687185256,5.42180687185256,5.31337073441551,5.42180687185256,1770.62743600083,0.0,1.0
1987-04-10,5.75,6.0,5.75,6.0,2000,5.19589825219204,5.42180687185256,5.19589825219204,5.42180687185256,2213.28429500104,0.0,1.0
1987-04-13,5.75,5.88,5.63,5.75,9200,5.19589825219204,5.31337073441551,5.08746211475499,5.19589825219204,10181.1077570048,0.0,1.0
1987-04-14,5.38,5.63,5.38,5.63,10800,4.86155349509446,5.08746211475499,4.86155349509446,5.08746211475499,11951.7351930056,0.0,1.0
1987-04-15,5.5,5.63,5.38,5.38,3200,4.96998963253152,5.08746211475499,4.86155349509446,4.86155349509446,3541.25487200166,0.0,1.0
1987-04-16,5.63,5.63,5.5,5.5,2800,5.08746211475499,5.08746211475499,4.96998963253152,4.96998963253152,3098.59801300146,0.0,1.0
1987-04-20,5.38,5.5,5.25,5.5,4400,4.86155349509446,4.96998963253152,4.74408101287099,4.96998963253152,4869.22544900229,0.0,1.0
1987-04-21,5.25,5.38,5.25,5.38,1200,4.74408101287099,4.86155349509446,4.74408101287099,4.86155349509446,1327.97057700063,0.0,1.0
1987-04-22,5.25,5.38,5.25,5.25,2400,4.74408101287099,4.86155349509446,4.74408101287099,4.74408101287099,2655.94115400125,0.0,1.0
1987-04-23,5.38,5.38,5.25,5.25,5200,4.86155349509446,4.86155349509446,4.74408101287099,4.74408101287099,5754.53916700271,0.0,1.0
1987-04-24,5.0,5.25,5.0,5.25,4800,4.51817239321047,4.74408101287099,4.51817239321047,4.74408101287099,5311.8823080025,0.0,1.0
1987-04-27,5.0,5.0,5.0,5.0,5200,4.51817239321047,4.51817239321047,4.51817239321047,4.51817239321047,5754.53916700271,0.0,1.0
1987-04-28,5.13,5.25,5.13,5.13,1600,4.63564487543394,4.74408101287099,4.63564487543394,4.63564487543394,1770.62743600083,0.0,1.0
1987-04-29,5.25,5.25,5.13,5.13,2400,4.74408101287099,4.74408101287099,4.63564487543394,4.63564487543394,2655.94115400125,0.0,1.0
1987-04-30,5.13,5.25,5.13,5.25,1600,4.63564487543394,4.74408101287099,4.63564487543394,4.74408101287099,1770.62743600083,0.0,1.0
1987-05-01,5.25,5.25,5.13,5.13,1200,4.74408101287099,4.74408101287099,4.63564487543394,4.63564487543394,1327.97057700063,0.0,1.0
1987-05-04,5.13,5.25,5.13,5.25,7600,4.63564487543394,4.74408101287099,4.63564487543394,4.74408101287099,8410.48032100396,0.0,1.0
1987-05-05,4.88,5.0,4.88,5.0,8400,4.40973625577342,4.51817239321047,4.40973625577342,4.51817239321047,9295.79403900437,0.0,1.0
1987-05-06,4.75,5.0,4.75,4.88,6000,4.29226377354995,4.51817239321047,4.29226377354995,4.40973625577342,6639.85288500312,0.0,1.0
1987-05-07,4.75,5.0,4.75,4.75,8400,4.29226377354995,4.51817239321047,4.29226377354995,4.29226377354995,9295.79403900436,0.0,1.0
1987-05-08,4.63,4.88,4.5,4.75,33200,4.18382763611289,4.40973625577342,4.06635515388942,4.29226377354995,36740.5192970173,0.0,1.0
1987-05-11,4.63,4.88,4.5,4.63,49200,4.18382763611289,4.40973625577342,4.06635515388942,4.18382763611289,54446.7936570257,0.0,1.0
1987-05-12,4.88,4.88,4.63,4.63,88400,4.40973625577342,4.40973625577342,4.18382763611289,4.18382763611289,97827.165839046,0.0,1.0
1987-05-13,5.0,5.25,4.88,4.88,42400,4.51817239321047,4.74408101287099,4.40973625577342,4.40973625577342,46921.6270540221,0.0,1.0
1987-05-14,4.88,5.38,4.88,5.0,50800,4.40973625577342,4.86155349509446,4.40973625577342,4.51817239321047,56217.4210930264,0.0,1.0
1987-05-15,4.88,5.0,4.63,4.88,37200,4.40973625577342,4.51817239321047,4.18382763611289,4.40973625577342,41167.0878870193,0.0,1.0
1987-05-18,4.5,4.88,4.38,4.88,54800,4.06635515388942,4.40973625577342,3.95791901645237,4.40973625577342,60643.9896830286,0.0,1.0
1987-05-19,4.5,4.63,4.38,4.5,210400,4.06635515388942,4.18382763611289,3.95791901645237,4.06635515388942,232837.50783411,0.0,1.0
1987-05-20,4.5,4.75,4.38,4.5,114800,4.06635515388942,4.29226377354995,3.95791901645237,4.06635515388942,127042.51853306,0.0,1.0
1987-05-21,4.75,5.13,4.63,4.63,86000,4.29226377354995,4.63564487543394,4.18382763611289,4.18382763611289,95171.2246850447,0.0,1.0
1987-05-22,5.38,5.5,4.75,4.75,97200,4.86155349509446,4.96998963253152,4.29226377354995,4.29226377354995,107565.616737051,0.0,1.0
1987-05-26,5.25,5.38,5.13,5.38,30000,4.74408101287099,4.86155349509446,4.63564487543394,4.86155349509446,33199.2644250156,0.0,1.0
1987-05-27,5.13,5.25,5.0,5.25,19200,4.63564487543394,4.74408101287099,4.51817239321047,4.74408101287099,21247.52923201,0.0,1.0
1987-05-28,5.13,5.25,5.0,5.13,25600,4.63564487543394,4.74408101287099,4.51817239321047,4.63564487543394,28330.0389760133,0.0,1.0
1987-05-29,5.13,5.25,5.0,5.13,39600,4.63564487543394,4.74408101287099,4.51817239321047,4.63564487543394,43823.0290410206,0.0,1.0
1987-06-01,5.13,5.25,5.13,5.13,5600,4.63564487543394,4.74408101287099,4.63564487543394,4.63564487543394,6197.19602600292,0.0,1.0
1987-06-02,5.25,5.25,5.13,5.13,13200,4.74408101287099,4.74408101287099,4.63564487543394,4.63564487543394,14607.6763470069,0.0,1.0
1987-06-03,5.25,5.25,5.0,5.25,36000,4.74408101287099,4.74408101287099,4.51817239321047,4.74408101287099,39839.1173100188,0.0,1.0
1987-06-04,5.25,5.25,5.13,5.25,16800,4.74408101287099,4.74408101287099,4.63564487543394,4.74408101287099,18591.5880780088,0.0,1.0
1987-06-05,5.13,5.25,5.13,5.25,12400,4.63564487543394,4.74408101287099,4.63564487543394,4.74408101287099,13722.3626290065,0.0,1.0
1987-06-08,5.0,5.25,4.88,5.13,21600,4.51817239321047,4.74408101287099,4.40973625577342,4.63564487543394,23903.4703860112,0.0,1.0
1987-06-09,4.63,4.88,4.63,4.88,32000,4.18382763611289,4.40973625577342,4.18382763611289,4.40973625577342,35412.5487200167,0.0,1.0
1987-06-10,5.0,5.13,4.5,4.63,54800,4.51817239321047,4.63564487543394,4.06635515388942,4.18382763611289,60643.9896830285,0.0,1.0
1987-06-11,4.88,5.0,4.88,5.0,10800,4.40973625577342,4.51817239321047,4.40973625577342,4.51817239321047,11951.7351930056,0.0,1.0
1987-06-12,5.0,5.13,4.88,4.88,50000,4.51817239321047,4.63564487543394,4.40973625577342,4.40973625577342,55332.107375026,0.0,1.0
1987-06-15,5.13,5.13,5.0,5.0,18800,4.63564487543394,4.63564487543394,4.51817239321047,4.51817239321047,20804.8723730098,0.0,1.0
1987-06-16,5.13,5.13,5.0,5.13,26400,4.63564487543394,4.63564487543394,4.51817239321047,4.63564487543394,29215.3526940138,0.0,1.0
1987-06-17,5.13,5.25,5.0,5.13,12800,4.63564487543394,4.74408101287099,4.51817239321047,4.63564487543394,14165.0194880067,0.0,1.0
1987-06-18,5.0,5.13,5.0,5.13,26000,4.51817239321047,4.63564487543394,4.51817239321047,4.63564487543394,28772.6958350135,0.0,1.0
1987-06-19,5.25,5.38,5.0,5.0,64800,4.74408101287099,4.86155349509446,4.51817239321047,4.51817239321047,71710.4111580338,0.0,1.0
1987-06-22,5.25,5.38,5.25,5.25,14800,4.74408101287099,4.86155349509446,4.74408101287099,4.74408101287099,16378.3037830077,0.0,1.0
1987-06-23,5.25,5.38,5.25,5.25,20800,4.74408101287099,4.86155349509446,4.74408101287099,4.74408101287099,23018.1566680108,0.0,1.0
1987-06-24,5.38,5.38,5.25,5.25,16800,4.86155349509446,4.86155349509446,4.74408101287099,4.74408101287099,18591.5880780088,0.0,1.0
1987-06-25,5.25,5.38,5.25,5.38,4800,4.74408101287099,4.86155349509446,4.74408101287099,4.86155349509446,5311.8823080025,0.0,1.0
1987-06-26,5.25,5.38,5.25,5.25,27600,4.74408101287099,4.86155349509446,4.74408101287099,4.74408101287099,30543.3232710144,0.0,1.0
1987-06-29,5.25,5.38,5.13,5.25,20400,4.74408101287099,4.86155349509446,4.63564487543394,4.74408101287099,22575.4998090106,0.0,1.0
1987-06-30,5.25,5.38,5.13,5.25,17600,4.74408101287099,4.86155349509446,4.63564487543394,4.74408101287099,19476.9017960092,0.0,1.0
1987-07-01,5.38,5.38,5.25,5.25,43600,4.86155349509446,4.86155349509446,4.74408101287099,4.74408101287099,48249.5976310227,0.0,1.0
1987-07-02,5.25,5.38,5.25,5.38,16400,4.74408101287099,4.86155349509446,4.74408101287099,4.86155349509446,18148.9312190085,0.0,1.0
1987-07-06,5.63,5.63,5.38,5.38,60800,5.08746211475499,5.08746211475499,4.86155349509446,4.86155349509446,67283.8425680316,0.0,1.0
1987-07-07,5.38,5.5,5.38,5.5,100800,4.86155349509446,4.96998963253152,4.86155349509446,4.96998963253152,111549.528468053,0.0,1.0
1987-07-08,5.63,5.63,5.38,5.38,26400,5.08746211475499,5.08746211475499,4.86155349509446,4.86155349509446,29215.3526940137,0.0,1.0
1987-07-09,5.38,5.63,5.38,5.63,25600,4.86155349509446,5.08746211475499,4.86155349509446,5.08746211475499,28330.0389760134,0.0,1.0
1987-07-10,5.38,5.5,5.38,5.38,24400,4.86155349509446,4.96998963253152,4.86155349509446,4.86155349509446,27002.0683990127,0.0,1.0
1987-07-13,5.25,5.38,5.25,5.38,12000,4.74408101287099,4.86155349509446,4.74408101287099,4.86155349509446,13279.7057700063,0.0,1.0
1987-07-14,5.38,5.38,5.25,5.25,10400,4.86155349509446,4.86155349509446,4.74408101287099,4.74408101287099,11509.0783340054,0.0,1.0
1987-07-15,5.25,5.25,5.13,5.25,31200,4.74408101287099,4.74408101287099,4.63564487543394,4.74408101287099,34527.2350020163,0.0,1.0
1987-07-16,5.13,5.25,5.0,5.25,25200,4.63564487543394,4.74408101287099,4.51817239321047,4.74408101287099,27887.3821170131,0.0,1.0
1987-07-17,5.13,5.25,5.13,5.13,10400,4.63564487543394,4.74408101287099,4.63564487543394,4.63564487543394,11509.0783340054,0.0,1.0
1987-07-20,5.0,5.25,5.0,5.13,71600,4.51817239321047,4.74408101287099,4.51817239321047,4.63564487543394,79235.5777610373,0.0,1.0
1987-07-21,5.13,5.25,5.0,5.0,11200,4.63564487543394,4.74408101287099,4.51817239321047,4.51817239321047,12394.3920520058,0.0,1.0
1987-07-22,5.25,5.25,5.13,5.13,6400,4.74408101287099,4.74408101287099,4.63564487543394,4.63564487543394,7082.50974400334,0.0,1.0
1987-07-23,5.13,5.25,5.13,5.25,10400,4.63564487543394,4.74408101287099,4.63564487543394,4.74408101287099,11509.0783340054,0.0,1.0
1987-07-24,5.13,5.13,5.0,5.13,12800,4.63564487543394,4.63564487543394,4.51817239321047,4.63564487543394,14165.0194880067,0.0,1.0
1987-07-27,5.0,5.13,5.0,5.13,15200,4.51817239321047,4.63564487543394,4.51817239321047,4.63564487543394,16820.9606420079,0.0,1.0
1987-07-28,5.13,5.13,5.0,5.0,13600,4.63564487543394,4.63564487543394,4.51817239321047,4.51817239321047,15050.3332060071,0.0,1.0
1987-07-29,5.13,5.25,5.0,5.13,31600,4.63564487543394,4.74408101287099,4.51817239321047,4.63564487543394,34969.8918610165,0.0,1.0
1987-07-30,5.0,5.25,5.0,5.13,19200,4.51817239321047,4.74408101287099,4.51817239321047,4.63564487543394,21247.52923201,0.0,1.0
1987-07-31,5.25,5.38,5.13,5.13,15200,4.74408101287099,4.86155349509446,4.63564487543394,4.63564487543394,16820.9606420079,0.0,1.0
1987-08-03,5.13,5.38,5.13,5.25,17600,4.63564487543394,4.86155349509446,4.63564487543394,4.74408101287099,19476.9017960092,0.0,1.0
1987-08-04,5.13,5.25,5.13,5.13,9200,4.63564487543394,4.74408101287099,4.63564487543394,4.63564487543394,10181.1077570048,0.0,1.0
1987-08-05,5.13,5.25,5.13,5.13,30000,4.63564487543394,4.74408101287099,4.63564487543394,4.63564487543394,33199.2644250156,0.0,1.0
1987-08-06,5.13,5.13,5.0,5.13,12800,4.63564487543394,4.63564487543394,4.51817239321047,4.63564487543394,14165.0194880067,0.0,1.0
1987-08-07,5.13,5.13,5.0,5.13,38000,4.63564487543394,4.63564487543394,4.51817239321047,4.63564487543394,42052.4016050198,0.0,1.0
1987-08-10,5.13,5.13,5.0,5.13,42400,4.63564487543394,4.63564487543394,4.51817239321047,4.63564487543394,46921.6270540221,0.0,1.0
1987-08-11,5.0,5.13,5.0,5.13,15600,4.51817239321047,4.63564487543394,4.51817239321047,4.63564487543394,17263.6175010081,0.0,1.0
1987-08-12,5.25,5.25,5.13,5.13,26800,4.74408101287099,4.74408101287099,4.63564487543394,4.63564487543394,29658.009553014,0.0,1.0
1987-08-13,5.25,5.38,5.13,5.25,3200,4.74408101287099,4.86155349509446,4.63564487543394,4.74408101287099,3541.25487200167,0.0,1.0
1987-08-14,5.38,5.38,5.25,5.25,28000,4.86155349509446,4.86155349509446,4.74408101287099,4.74408101287099,30985.9801300146,0.0,1.0
1987-08-17,5.25,5.38,5.25,5.38,17200,4.74408101287099,4.86155349509446,4.74408101287099,4.86155349509446,19034.244937009,0.0,1.0
1987-08-18,5.5,5.5,5.38,5.38,33200,4.96998963253152,4.96998963253152,4.86155349509446,4.86155349509446,36740.5192970173,0.0,1.0
1987-08-19,5.5,5.5,5.38,5.5,4800,4.96998963253152,4.96998963253152,4.86155349509446,4.96998963253152,5311.88230800249,0.0,1.0
1987-08-20,5.38,5.5,5.25,5.5,18400,4.86155349509446,4.96998963253152,4.74408101287099,4.96998963253152,20362.2155140096,0.0,1.0
1987-08-21,5.25,5.38,5.25,5.38,11600,4.74408101287099,4.86155349509446,4.74408101287099,4.86155349509446,12837.048911006,0.0,1.0
1987-08-24,5.25,5.38,5.25,5.25,5600,4.74408101287099,4.86155349509446,4.74408101287099,4.74408101287099,6197.19602600292,0.0,1.0
1987-08-25,5.25,5.38,5.25,5.25,9600,4.74408101287099,4.86155349509446,4.74408101287099,4.74408101287099,10623.764616005,0.0,1.0
1987-08-26,5.25,5.38,5.25,5.25,6000,4.74408101287099,4.86155349509446,4.74408101287099,4.74408101287099,6639.85288500313,0.0,1.0
1987-08-27,5.25,5.38,5.25,5.25,13200,4.74408101287099,4.86155349509446,4.74408101287099,4.74408101287099,14607.6763470069,0.0,1.0
1987-08-28,5.38,5.38,5.25,5.25,25600,4.86155349509446,4.86155349509446,4.74408101287099,4.74408101287099,28330.0389760134,0.0,1.0
1987-08-31,5.5,5.5,5.25,5.38,14000,4.96998963253152,4.96998963253152,4.74408101287099,4.86155349509446,15492.9900650073,0.0,1.0
1987-09-01,5.63,5.63,5.38,5.5,24400,5.08746211475499,5.08746211475499,4.86155349509446,4.96998963253152,27002.0683990127,0.0,1.0
1987-09-02,5.88,5.88,5.5,5.63,32000,5.31337073441551,5.31337073441551,4.96998963253152,5.08746211475499,35412.5487200167,0.0,1.0
1987-09-03,5.75,5.88,5.63,5.88,5600,5.19589825219204,5.31337073441551,5.08746211475499,5.31337073441551,6197.19602600291,0.0,1.0
1987-09-04,5.75,5.75,5.63,5.75,5600,5.19589825219204,5.19589825219204,5.08746211475499,5.19589825219204,6197.19602600291,0.0,1.0
1987-09-08,5.5,5.63,5.5,5.63,7600,4.96998963253152,5.08746211475499,4.96998963253152,5.08746211475499,8410.48032100395,0.0,1.0
1987-09-09,5.5,5.63,5.5,5.5,9200,4.96998963253152,5.08746211475499,4.96998963253152,4.96998963253152,10181.1077570048,0.0,1.0
1987-09-10,5.5,5.63,5.5,5.5,18400,4.96998963253152,5.08746211475499,4.96998963253152,4.96998963253152,20362.2155140096,0.0,1.0
1987-09-11,5.5,5.63,5.5,5.5,14000,4.96998963253152,5.08746211475499,4.96998963253152,4.96998963253152,15492.9900650073,0.0,1.0
1987-09-14,5.63,5.63,5.5,5.5,6400,5.08746211475499,5.08746211475499,4.96998963253152,4.96998963253152,7082.50974400333,0.0,1.0
1987-09-15,5.5,5.63,5.5,5.63,7600,4.96998963253152,5.08746211475499,4.96998963253152,5.08746211475499,8410.48032100395,0.0,1.0
1987-09-16,5.38,5.63,5.38,5.5,39600,4.86155349509446,5.08746211475499,4.86155349509446,4.96998963253152,43823.0290410207,0.0,1.0
1987-09-17,5.38,5.5,5.38,5.38,8400,4.86155349509446,4.96998963253152,4.86155349509446,4.86155349509446,9295.79403900438,0.0,1.0
1987-09-18,5.38,5.5,5.38,5.38,45600,4.86155349509446,4.96998963253152,4.86155349509446,4.86155349509446,50462.8819260238,0.0,1.0
1987-09-21,5.38,5.5,5.38,5.38,16400,4.86155349509446,4.96998963253152,4.86155349509446,4.86155349509446,18148.9312190086,0.0,1.0
1987-09-22,5.5,5.5,5.38,5.38,6800,4.96998963253152,4.96998963253152,4.86155349509446,4.86155349509446,7525.16660300353,0.0,1.0
1987-09-23,5.38,5.5,5.38,5.5,12000,4.86155349509446,4.96998963253152,4.86155349509446,4.96998963253152,13279.7057700063,0.0,1.0
1987-09-24,5.5,5.63,5.5,5.5,3200,4.96998963253152,5.08746211475499,4.96998963253152,4.96998963253152,3541.25487200166,0.0,1.0
1987-09-25,5.75,5.88,5.5,5.5,58400,5.19589825219204,5.31337073441551,4.96998963253152,4.96998963253152,64627.9014140304,0.0,1.0
1987-09-28,5.88,5.88,5.75,5.75,23200,5.31337073441551,5.31337073441551,5.19589825219204,5.19589825219204,25674.0978220121,0.0,1.0
1987-09-29,5.88,5.88,5.75,5.88,4000,5.31337073441551,5.31337073441551,5.19589825219204,5.31337073441551,4426.56859000208,0.0,1.0
1987-09-30,5.63,5.75,5.5,5.75,39600,5.08746211475499,5.19589825219204,4.96998963253152,5.19589825219204,43823.0290410206,0.0,1.0
1987-10-01,5.63,5.75,5.5,5.63,23600,5.08746211475499,5.19589825219204,4.96998963253152,5.08746211475499,26116.7546810123,0.0,1.0
1987-10-02,5.75,5.75,5.63,5.63,26800,5.19589825219204,5.19589825219204,5.08746211475499,5.08746211475499,29658.0095530139,0.0,1.0
1987-10-05,5.63,5.75,5.63,5.75,18400,5.08746211475499,5.19589825219204,5.08746211475499,5.19589825219204,20362.2155140096,0.0,1.0
1987-10-06,5.5,5.75,5.5,5.63,37600,4.96998963253152,5.19589825219204,4.96998963253152,5.08746211475499,41609.7447460195,0.0,1.0
1987-10-07,5.63,5.63,5.5,5.5,37600,5.08746211475499,5.08746211475499,4.96998963253152,4.96998963253152,41609.7447460196,0.0,1.0
1987-10-08,5.63,5.63,5.5,5.63,10400,5.08746211475499,5.08746211475499,4.96998963253152,5.08746211475499,11509.0783340054,0.0,1.0
1987-10-09,5.75,6.0,5.63,5.63,76000,5.19589825219204,5.42180687185256,5.08746211475499,5.08746211475499,84104.8032100396,0.0,1.0
1987-10-12,5.5,5.63,5.5,5.63,11600,4.96998963253152,5.08746211475499,4.96998963253152,5.08746211475499,12837.048911006,0.0,1.0
1987-10-13,5.5,5.5,5.5,5.5,18400,4.96998963253152,4.96998963253152,4.96998963253152,4.96998963253152,20362.2155140096,0.0,1.0
1987-10-14,5.38,5.5,5.38,5.5,16000,4.86155349509446,4.96998963253152,4.86155349509446,4.96998963253152,17706.2743600083,0.0,1.0
1987-10-15,5.38,5.5,5.38,5.38,4000,4.86155349509446,4.96998963253152,4.86155349509446,4.86155349509446,4426.56859000209,0.0,1.0
1987-10-16,5.13,5.25,5.13,5.25,41200,4.63564487543394,4.74408101287099,4.63564487543394,4.74408101287099,45593.6564770215,0.0,1.0
1987-10-19,4.5,5.13,4.5,5.13,106000,4.06635515388942,4.63564487543394,4.06635515388942,4.63564487543394,117304.067635055,0.0,1.0
1987-10-20,3.88,4.63,3.38,4.5,54400,3.50610177713132,4.18382763611289,3.05428453781028,4.06635515388942,60201.3328240284,0.0,1.0
1987-10-21,4.25,4.38,4.0,4.0,105200,3.8404465342289,3.95791901645237,3.61453791456837,3.61453791456837,116418.753917055,0.0,1.0
1987-10-22,4.0,4.13,3.63,4.13,88000,3.61453791456837,3.73201039679185,3.2801931574708,3.73201039679185,97384.508980046,0.0,1.0
1987-10-23,4.0,4.0,3.63,4.0,40400,3.61453791456837,3.61453791456837,3.2801931574708,3.61453791456837,44708.3427590211,0.0,1.0
1987-10-26,3.5,4.0,3.25,4.0,50000,3.16272067524733,3.61453791456837,2.9368120555868,3.61453791456837,55332.107375026,0.0,1.0
1987-10-27,3.88,4.13,3.63,3.63,44800,3.50610177713132,3.73201039679185,3.2801931574708,3.2801931574708,49577.5682080234,0.0,1.0
1987-10-28,4.0,4.0,3.75,3.88,53200,3.61453791456837,3.61453791456837,3.38862929490785,3.50610177713132,58873.3622470278,0.0,1.0
1987-10-29,4.0,4.13,3.88,4.0,24800,3.61453791456837,3.73201039679185,3.50610177713132,3.61453791456837,27444.7252580129,0.0,1.0
1987-10-30,4.38,4.38,4.0,4.0,8400,3.95791901645237,3.95791901645237,3.61453791456837,3.61453791456837,9295.79403900438,0.0,1.0
1987-11-02,4.25,4.38,4.13,4.38,7200,3.8404465342289,3.95791901645237,3.73201039679185,3.95791901645237,7967.82346200375,0.0,1.0
1987-11-03,3.88,4.13,3.88,4.13,13600,3.50610177713132,3.73201039679185,3.50610177713132,3.73201039679185,15050.3332060071,0.0,1.0
1987-11-04,4.0,4.25,4.0,4.0,3600,3.61453791456837,3.8404465342289,3.61453791456837,3.61453791456837,3983.91173100188,0.0,1.0
1987-11-05,4.38,4.38,4.0,4.0,4800,3.95791901645237,3.95791901645237,3.61453791456837,3.61453791456837,5311.8823080025,0.0,1.0
1987-11-06,4.25,4.38,4.13,4.38,8000,3.8404465342289,3.95791901645237,3.73201039679185,3.95791901645237,8853.13718000416,0.0,1.0
1987-11-09,4.13,4.25,4.13,4.25,7200,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,7967.82346200374,0.0,1.0
1987-11-10,4.13,4.25,4.13,4.13,4800,3.73201039679185,3.8404465342289,3.73201039679185,3.73201039679185,5311.8823080025,0.0,1.0
1987-11-11,4.13,4.25,4.13,4.13,3200,3.73201039679185,3.8404465342289,3.73201039679185,3.73201039679185,3541.25487200166,0.0,1.0
1987-11-12,4.25,4.38,4.25,4.25,7600,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,8410.48032100396,0.0,1.0
1987-11-13,4.63,5.0,4.25,4.25,27600,4.18382763611289,4.51817239321047,3.8404465342289,3.8404465342289,30543.3232710144,0.0,1.0
1987-11-16,4.5,4.63,4.5,4.63,4800,4.06635515388942,4.18382763611289,4.06635515388942,4.18382763611289,5311.8823080025,0.0,1.0
1987-11-17,4.5,4.63,4.38,4.5,10800,4.06635515388942,4.18382763611289,3.95791901645237,4.06635515388942,11951.7351930056,0.0,1.0
1987-11-18,4.25,4.5,4.25,4.5,15600,3.8404465342289,4.06635515388942,3.8404465342289,4.06635515388942,17263.6175010081,0.0,1.0
1987-11-19,4.25,4.38,4.13,4.25,8000,3.8404465342289,3.95791901645237,3.73201039679185,3.8404465342289,8853.13718000416,0.0,1.0
1987-11-20,4.13,4.38,4.13,4.25,16000,3.73201039679185,3.95791901645237,3.73201039679185,3.8404465342289,17706.2743600083,0.0,1.0
1987-11-23,4.0,4.25,3.88,4.13,14400,3.61453791456837,3.8404465342289,3.50610177713132,3.73201039679185,15935.6469240075,0.0,1.0
1987-11-24,4.13,4.25,4.0,4.0,4800,3.73201039679185,3.8404465342289,3.61453791456837,3.61453791456837,5311.8823080025,0.0,1.0
1987-11-25,4.25,4.25,4.13,4.13,11200,3.8404465342289,3.8404465342289,3.73201039679185,3.73201039679185,12394.3920520058,0.0,1.0
1987-11-27,4.13,4.25,4.13,4.25,4400,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,4869.22544900229,0.0,1.0
1987-11-30,4.0,4.13,3.5,4.13,49200,3.61453791456837,3.73201039679185,3.16272067524733,3.73201039679185,54446.7936570257,0.0,1.0
1987-12-01,4.0,4.0,3.88,4.0,9600,3.61453791456837,3.61453791456837,3.50610177713132,3.61453791456837,10623.764616005,0.0,1.0
1987-12-02,3.88,4.13,3.75,4.0,92400,3.50610177713132,3.73201039679185,3.38862929490785,3.61453791456837,102253.734429048,0.0,1.0
1987-12-03,3.75,4.0,3.75,3.88,10800,3.38862929490785,3.61453791456837,3.38862929490785,3.50610177713132,11951.7351930056,0.0,1.0
1987-12-04,3.75,3.75,3.5,3.75,14000,3.38862929490785,3.38862929490785,3.16272067524733,3.38862929490785,15492.9900650073,0.0,1.0
1987-12-07,3.75,3.75,3.63,3.75,4000,3.38862929490785,3.38862929490785,3.2801931574708,3.38862929490785,4426.56859000209,0.0,1.0
1987-12-08,3.75,3.88,3.63,3.75,2800,3.38862929490785,3.50610177713132,3.2801931574708,3.38862929490785,3098.59801300146,0.0,1.0
1987-12-09,3.63,3.75,3.63,3.75,4800,3.2801931574708,3.38862929490785,3.2801931574708,3.38862929490785,5311.8823080025,0.0,1.0
1987-12-10,3.75,3.88,3.63,3.63,4800,3.38862929490785,3.50610177713132,3.2801931574708,3.2801931574708,5311.8823080025,0.0,1.0
1987-12-11,3.75,3.88,3.75,3.75,3600,3.38862929490785,3.50610177713132,3.38862929490785,3.38862929490785,3983.91173100188,0.0,1.0
1987-12-14,3.75,3.88,3.75,3.75,3600,3.38862929490785,3.50610177713132,3.38862929490785,3.38862929490785,3983.91173100188,0.0,1.0
1987-12-15,3.75,3.88,3.75,3.75,4000,3.38862929490785,3.50610177713132,3.38862929490785,3.38862929490785,4426.56859000209,0.0,1.0
1987-12-16,3.88,3.88,3.75,3.75,4000,3.50610177713132,3.50610177713132,3.38862929490785,3.38862929490785,4426.56859000209,0.0,1.0
1987-12-17,3.75,3.88,3.75,3.88,12000,3.38862929490785,3.50610177713132,3.38862929490785,3.50610177713132,13279.7057700063,0.0,1.0
1987-12-18,4.0,4.13,3.88,3.88,21200,3.61453791456837,3.73201039679185,3.50610177713132,3.50610177713132,23460.8135270111,0.0,1.0
1987-12-21,3.88,4.0,3.88,4.0,13200,3.50610177713132,3.61453791456837,3.50610177713132,3.61453791456837,14607.6763470069,0.0,1.0
1987-12-22,4.0,4.13,3.88,3.88,7600,3.61453791456837,3.73201039679185,3.50610177713132,3.50610177713132,8410.48032100397,0.0,1.0
1987-12-23,4.0,4.0,3.88,4.0,13200,3.61453791456837,3.61453791456837,3.50610177713132,3.61453791456837,14607.6763470069,0.0,1.0
1987-12-24,4.0,4.0,3.88,4.0,2000,3.61453791456837,3.61453791456837,3.50610177713132,3.61453791456837,2213.28429500104,0.0,1.0
1987-12-28,4.0,4.0,3.88,4.0,3600,3.61453791456837,3.61453791456837,3.50610177713132,3.61453791456837,3983.91173100188,0.0,1.0
1987-12-29,3.88,4.0,3.88,4.0,2000,3.50610177713132,3.61453791456837,3.50610177713132,3.61453791456837,2213.28429500104,0.0,1.0
1987-12-30,4.13,4.25,3.88,3.88,12000,3.73201039679185,3.8404465342289,3.50610177713132,3.50610177713132,13279.7057700062,0.0,1.0
1987-12-31,4.5,4.5,4.0,4.13,12800,4.06635515388942,4.06635515388942,3.61453791456837,3.73201039679185,14165.0194880067,0.0,1.0
1988-01-04,4.5,4.63,4.38,4.5,39200,4.06635515388942,4.18382763611289,3.95791901645237,4.06635515388942,43380.3721820204,0.0,1.0
1988-01-05,4.63,4.75,4.5,4.5,30400,4.18382763611289,4.29226377354995,4.06635515388942,4.06635515388942,33641.9212840159,0.0,1.0
1988-01-06,5.0,5.13,4.75,4.75,28800,4.51817239321047,4.63564487543394,4.29226377354995,4.29226377354995,31871.293848015,0.0,1.0
1988-01-07,4.75,5.0,4.63,5.0,16000,4.29226377354995,4.51817239321047,4.18382763611289,4.51817239321047,17706.2743600083,0.0,1.0
1988-01-08,4.38,4.75,4.25,4.75,26400,3.95791901645237,4.29226377354995,3.8404465342289,4.29226377354995,29215.3526940137,0.0,1.0
1988-01-11,4.38,4.5,4.25,4.38,21200,3.95791901645237,4.06635515388942,3.8404465342289,3.95791901645237,23460.813527011,0.0,1.0
1988-01-12,4.38,4.5,4.38,4.38,9200,3.95791901645237,4.06635515388942,3.95791901645237,3.95791901645237,10181.1077570048,0.0,1.0
1988-01-13,4.5,4.5,4.38,4.38,5200,4.06635515388942,4.06635515388942,3.95791901645237,3.95791901645237,5754.53916700271,0.0,1.0
1988-01-14,4.5,4.63,4.5,4.5,9200,4.06635515388942,4.18382763611289,4.06635515388942,4.06635515388942,10181.1077570048,0.0,1.0
1988-01-15,4.63,4.63,4.5,4.5,8000,4.18382763611289,4.18382763611289,4.06635515388942,4.06635515388942,8853.13718000417,0.0,1.0
1988-01-18,4.63,4.63,4.5,4.63,4400,4.18382763611289,4.18382763611289,4.06635515388942,4.18382763611289,4869.2254490023,0.0,1.0
1988-01-19,4.75,4.75,4.63,4.63,12400,4.29226377354995,4.29226377354995,4.18382763611289,4.18382763611289,13722.3626290064,0.0,1.0
1988-01-20,4.63,4.75,4.5,4.75,12000,4.18382763611289,4.29226377354995,4.06635515388942,4.29226377354995,13279.7057700063,0.0,1.0
1988-01-21,4.88,4.88,4.63,4.63,8000,4.40973625577342,4.40973625577342,4.18382763611289,4.18382763611289,8853.13718000416,0.0,1.0
1988-01-22,4.75,4.88,4.75,4.88,7600,4.29226377354995,4.40973625577342,4.29226377354995,4.40973625577342,8410.48032100395,0.0,1.0
1988-01-25,4.75,4.88,4.75,4.75,2000,4.29226377354995,4.40973625577342,4.29226377354995,4.29226377354995,2213.28429500104,0.0,1.0
1988-01-26,4.88,4.88,4.75,4.75,8400,4.40973625577342,4.40973625577342,4.29226377354995,4.29226377354995,9295.79403900437,0.0,1.0
1988-01-27,4.88,4.88,4.75,4.88,6800,4.40973625577342,4.40973625577342,4.29226377354995,4.40973625577342,7525.16660300354,0.0,1.0
1988-01-28,4.88,5.0,4.88,4.88,6000,4.40973625577342,4.51817239321047,4.40973625577342,4.40973625577342,6639.85288500312,0.0,1.0
1988-01-29,4.88,4.88,4.88,4.88,5600,4.40973625577342,4.40973625577342,4.40973625577342,4.40973625577342,6197.19602600291,0.0,1.0
1988-02-01,4.88,4.88,4.75,4.88,4400,4.40973625577342,4.40973625577342,4.29226377354995,4.40973625577342,4869.22544900229,0.0,1.0
1988-02-02,4.75,4.88,4.75,4.88,1600,4.29226377354995,4.40973625577342,4.29226377354995,4.40973625577342,1770.62743600083,0.0,1.0
1988-02-03,4.75,4.88,4.75,4.75,13600,4.29226377354995,4.40973625577342,4.29226377354995,4.29226377354995,15050.3332060071,0.0,1.0
1988-02-04,4.88,4.88,4.75,4.75,8000,4.40973625577342,4.40973625577342,4.29226377354995,4.29226377354995,8853.13718000416,0.0,1.0
1988-02-05,4.5,4.88,4.5,4.88,18400,4.06635515388942,4.40973625577342,4.06635515388942,4.40973625577342,20362.2155140096,0.0,1.0
1988-02-08,4.38,4.63,4.38,4.5,17600,3.95791901645237,4.18382763611289,3.95791901645237,4.06635515388942,19476.9017960092,0.0,1.0
1988-02-09,4.63,4.63,4.25,4.38,37600,4.18382763611289,4.18382763611289,3.8404465342289,3.95791901645237,41609.7447460196,0.0,1.0
1988-02-10,4.5,4.63,4.5,4.63,7200,4.06635515388942,4.18382763611289,4.06635515388942,4.18382763611289,7967.82346200375,0.0,1.0
1988-02-11,4.63,4.63,4.5,4.5,13600,4.18382763611289,4.18382763611289,4.06635515388942,4.06635515388942,15050.3332060071,0.0,1.0
1988-02-12,4.63,4.75,4.38,4.63,63600,4.18382763611289,4.29226377354995,3.95791901645237,4.18382763611289,70382.4405810332,0.0,1.0
1988-02-16,4.75,4.75,4.5,4.63,45200,4.29226377354995,4.29226377354995,4.06635515388942,4.18382763611289,50020.2250670235,0.0,1.0
1988-02-17,4.63,4.75,4.63,4.75,23600,4.18382763611289,4.29226377354995,4.18382763611289,4.29226377354995,26116.7546810123,0.0,1.0
1988-02-18,4.63,4.63,4.38,4.63,50400,4.18382763611289,4.18382763611289,3.95791901645237,4.18382763611289,55774.7642340263,0.0,1.0
1988-02-19,4.5,4.5,4.38,4.5,44400,4.06635515388942,4.06635515388942,3.95791901645237,4.06635515388942,49134.9113490231,0.0,1.0
1988-02-22,4.63,4.63,4.38,4.5,23200,4.18382763611289,4.18382763611289,3.95791901645237,4.06635515388942,25674.0978220121,0.0,1.0
1988-02-23,4.38,4.63,4.38,4.63,68400,3.95791901645237,4.18382763611289,3.95791901645237,4.18382763611289,75694.3228890356,0.0,1.0
1988-02-24,4.5,4.63,4.38,4.38,31200,4.06635515388942,4.18382763611289,3.95791901645237,3.95791901645237,34527.2350020163,0.0,1.0
1988-02-25,4.63,4.63,4.5,4.5,66000,4.18382763611289,4.18382763611289,4.06635515388942,4.06635515388942,73038.3817350344,0.0,1.0
1988-02-26,4.75,4.88,4.63,4.63,49600,4.29226377354995,4.40973625577342,4.18382763611289,4.18382763611289,54889.4505160258,0.0,1.0
1988-02-29,4.88,4.88,4.75,4.75,41200,4.40973625577342,4.40973625577342,4.29226377354995,4.29226377354995,45593.6564770214,0.0,1.0
1988-03-01,5.0,5.0,4.75,4.88,32000,4.51817239321047,4.51817239321047,4.29226377354995,4.40973625577342,35412.5487200167,0.0,1.0
1988-03-02,4.75,5.0,4.75,5.0,66800,4.29226377354995,4.51817239321047,4.29226377354995,4.51817239321047,73923.6954530347,0.0,1.0
1988-03-03,4.88,4.88,4.75,4.75,154800,4.40973625577342,4.40973625577342,4.29226377354995,4.29226377354995,171308.204433081,0.0,1.0
1988-03-04,4.88,4.88,4.75,4.88,20000,4.40973625577342,4.40973625577342,4.29226377354995,4.40973625577342,22132.8429500104,0.0,1.0
1988-03-07,4.88,5.0,4.75,4.88,20800,4.40973625577342,4.51817239321047,4.29226377354995,4.40973625577342,23018.1566680108,0.0,1.0
1988-03-08,4.88,5.0,4.75,4.88,20400,4.40973625577342,4.51817239321047,4.29226377354995,4.40973625577342,22575.4998090106,0.0,1.0
1988-03-09,5.13,5.13,4.88,4.88,28400,4.63564487543394,4.63564487543394,4.40973625577342,4.40973625577342,31428.6369890148,0.0,1.0
1988-03-10,5.13,5.13,5.0,5.13,9200,4.63564487543394,4.63564487543394,4.51817239321047,4.63564487543394,10181.1077570048,0.0,1.0
1988-03-11,5.0,5.13,5.0,5.13,8400,4.51817239321047,4.63564487543394,4.51817239321047,4.63564487543394,9295.79403900437,0.0,1.0
1988-03-14,4.88,5.0,4.88,5.0,6400,4.40973625577342,4.51817239321047,4.40973625577342,4.51817239321047,7082.50974400333,0.0,1.0
1988-03-15,5.0,5.13,5.0,5.0,16400,4.51817239321047,4.63564487543394,4.51817239321047,4.51817239321047,18148.9312190085,0.0,1.0
1988-03-16,4.88,5.13,4.88,5.0,10400,4.40973625577342,4.63564487543394,4.40973625577342,4.51817239321047,11509.0783340054,0.0,1.0
1988-03-17,5.0,5.0,4.88,4.88,12400,4.51817239321047,4.51817239321047,4.40973625577342,4.40973625577342,13722.3626290065,0.0,1.0
1988-03-18,5.0,5.0,4.88,5.0,8800,4.51817239321047,4.51817239321047,4.40973625577342,4.51817239321047,9738.45089800458,0.0,1.0
1988-03-21,5.13,5.13,4.88,5.0,4400,4.63564487543394,4.63564487543394,4.40973625577342,4.51817239321047,4869.22544900229,0.0,1.0
1988-03-22,5.0,5.13,4.88,5.13,8000,4.51817239321047,4.63564487543394,4.40973625577342,4.63564487543394,8853.13718000416,0.0,1.0
1988-03-23,5.0,5.0,4.88,5.0,9200,4.51817239321047,4.51817239321047,4.40973625577342,4.51817239321047,10181.1077570048,0.0,1.0
1988-03-24,5.0,5.0,4.88,5.0,6400,4.51817239321047,4.51817239321047,4.40973625577342,4.51817239321047,7082.50974400333,0.0,1.0
1988-03-25,5.0,5.0,4.88,5.0,17200,4.51817239321047,4.51817239321047,4.40973625577342,4.51817239321047,19034.2449370089,0.0,1.0
1988-03-28,4.75,5.0,4.75,5.0,22000,4.29226377354995,4.51817239321047,4.29226377354995,4.51817239321047,24346.1272450114,0.0,1.0
1988-03-29,4.88,4.88,4.75,4.75,2800,4.40973625577342,4.40973625577342,4.29226377354995,4.29226377354995,3098.59801300146,0.0,1.0
1988-03-30,4.88,4.88,4.75,4.88,15200,4.40973625577342,4.40973625577342,4.29226377354995,4.40973625577342,16820.9606420079,0.0,1.0
1988-03-31,4.75,4.88,4.75,4.88,10000,4.29226377354995,4.40973625577342,4.29226377354995,4.40973625577342,11066.4214750052,0.0,1.0
1988-04-04,4.88,4.88,4.75,4.75,14800,4.40973625577342,4.40973625577342,4.29226377354995,4.29226377354995,16378.3037830077,0.0,1.0
1988-04-05,4.88,4.88,4.75,4.88,10800,4.40973625577342,4.40973625577342,4.29226377354995,4.40973625577342,11951.7351930056,0.0,1.0
1988-04-06,4.88,4.88,4.75,4.88,7600,4.40973625577342,4.40973625577342,4.29226377354995,4.40973625577342,8410.48032100395,0.0,1.0
1988-04-07,4.88,5.0,4.75,4.88,23600,4.40973625577342,4.51817239321047,4.29226377354995,4.40973625577342,26116.7546810123,0.0,1.0
1988-04-08,4.75,4.88,4.75,4.88,38800,4.29226377354995,4.40973625577342,4.29226377354995,4.40973625577342,42937.7153230202,0.0,1.0
1988-04-11,4.75,4.75,4.63,4.75,11200,4.29226377354995,4.29226377354995,4.18382763611289,4.29226377354995,12394.3920520058,0.0,1.0
1988-04-12,4.75,4.75,4.63,4.75,2800,4.29226377354995,4.29226377354995,4.18382763611289,4.29226377354995,3098.59801300145,0.0,1.0
1988-04-13,4.75,4.75,4.63,4.75,5200,4.29226377354995,4.29226377354995,4.18382763611289,4.29226377354995,5754.5391670027,0.0,1.0
1988-04-14,4.75,4.75,4.63,4.75,3600,4.29226377354995,4.29226377354995,4.18382763611289,4.29226377354995,3983.91173100187,0.0,1.0
1988-04-15,4.75,4.75,4.63,4.75,4800,4.29226377354995,4.29226377354995,4.18382763611289,4.29226377354995,5311.88230800249,0.0,1.0
1988-04-18,4.75,4.75,4.63,4.75,1600,4.29226377354995,4.29226377354995,4.18382763611289,4.29226377354995,1770.62743600083,0.0,1.0
1988-04-19,4.63,4.75,4.5,4.75,88000,4.18382763611289,4.29226377354995,4.06635515388942,4.29226377354995,97384.5089800459,0.0,1.0
1988-04-20,4.63,4.75,4.5,4.63,6400,4.18382763611289,4.29226377354995,4.06635515388942,4.18382763611289,7082.50974400334,0.0,1.0
1988-04-21,4.63,4.75,4.5,4.63,7600,4.18382763611289,4.29226377354995,4.06635515388942,4.18382763611289,8410.48032100396,0.0,1.0
1988-04-22,4.75,4.75,4.63,4.63,2400,4.29226377354995,4.29226377354995,4.18382763611289,4.18382763611289,2655.94115400125,0.0,1.0
1988-04-25,4.75,4.75,4.63,4.75,3600,4.29226377354995,4.29226377354995,4.18382763611289,4.29226377354995,3983.91173100187,0.0,1.0
1988-04-26,4.5,4.63,4.5,4.63,2800,4.06635515388942,4.18382763611289,4.06635515388942,4.18382763611289,3098.59801300146,0.0,1.0
1988-04-27,4.63,4.63,4.5,4.5,2400,4.18382763611289,4.18382763611289,4.06635515388942,4.06635515388942,2655.94115400125,0.0,1.0
1988-04-28,4.63,4.63,4.5,4.63,2800,4.18382763611289,4.18382763611289,4.06635515388942,4.18382763611289,3098.59801300146,0.0,1.0
1988-04-29,4.63,4.63,4.5,4.63,4400,4.18382763611289,4.18382763611289,4.06635515388942,4.18382763611289,4869.2254490023,0.0,1.0
1988-05-02,4.63,4.63,4.63,4.63,4400,4.18382763611289,4.18382763611289,4.18382763611289,4.18382763611289,4869.2254490023,0.0,1.0
1988-05-03,4.63,4.63,4.5,4.63,8000,4.18382763611289,4.18382763611289,4.06635515388942,4.18382763611289,8853.13718000417,0.0,1.0
1988-05-04,4.63,4.63,4.5,4.63,18000,4.18382763611289,4.18382763611289,4.06635515388942,4.18382763611289,19919.5586550094,0.0,1.0
1988-05-05,4.63,4.63,4.5,4.63,7200,4.18382763611289,4.18382763611289,4.06635515388942,4.18382763611289,7967.82346200376,0.0,1.0
1988-05-06,4.63,4.63,4.5,4.63,3200,4.18382763611289,4.18382763611289,4.06635515388942,4.18382763611289,3541.25487200167,0.0,1.0
1988-05-09,4.63,4.63,4.5,4.63,5200,4.18382763611289,4.18382763611289,4.06635515388942,4.18382763611289,5754.53916700271,0.0,1.0
1988-05-10,4.63,4.63,4.5,4.63,8000,4.18382763611289,4.18382763611289,4.06635515388942,4.18382763611289,8853.13718000417,0.0,1.0
1988-05-11,4.5,4.63,4.5,4.63,1200,4.06635515388942,4.18382763611289,4.06635515388942,4.18382763611289,1327.97057700063,0.0,1.0
1988-05-12,4.63,4.63,4.5,4.5,10800,4.18382763611289,4.18382763611289,4.06635515388942,4.06635515388942,11951.7351930056,0.0,1.0
1988-05-13,4.5,4.63,4.5,4.63,5200,4.06635515388942,4.18382763611289,4.06635515388942,4.18382763611289,5754.53916700271,0.0,1.0
1988-05-16,4.63,4.63,4.63,4.63,400,4.18382763611289,4.18382763611289,4.18382763611289,4.18382763611289,442.656859000209,0.0,1.0
1988-05-17,4.5,4.63,4.5,4.63,6000,4.06635515388942,4.18382763611289,4.06635515388942,4.18382763611289,6639.85288500313,0.0,1.0
1988-05-18,4.63,4.63,4.5,4.5,5600,4.18382763611289,4.18382763611289,4.06635515388942,4.06635515388942,6197.19602600292,0.0,1.0
1988-05-19,4.63,4.63,4.5,4.63,5200,4.18382763611289,4.18382763611289,4.06635515388942,4.18382763611289,5754.53916700271,0.0,1.0
1988-05-20,4.5,4.63,4.5,4.63,4000,4.06635515388942,4.18382763611289,4.06635515388942,4.18382763611289,4426.56859000209,0.0,1.0
1988-05-23,4.75,4.75,4.5,4.5,12000,4.29226377354995,4.29226377354995,4.06635515388942,4.06635515388942,13279.7057700062,0.0,1.0
1988-05-24,4.63,4.88,4.63,4.75,9600,4.18382763611289,4.40973625577342,4.18382763611289,4.29226377354995,10623.764616005,0.0,1.0
1988-05-25,4.75,4.75,4.63,4.63,7600,4.29226377354995,4.29226377354995,4.18382763611289,4.18382763611289,8410.48032100395,0.0,1.0
1988-05-26,4.88,4.88,4.63,4.75,6000,4.40973625577342,4.40973625577342,4.18382763611289,4.29226377354995,6639.85288500312,0.0,1.0
1988-05-27,4.88,4.88,4.88,4.88,29200,4.40973625577342,4.40973625577342,4.40973625577342,4.40973625577342,32313.9507070152,0.0,1.0
1988-05-31,4.88,4.88,4.75,4.88,4800,4.40973625577342,4.40973625577342,4.29226377354995,4.40973625577342,5311.8823080025,0.0,1.0
1988-06-01,4.75,4.88,4.75,4.88,10000,4.29226377354995,4.40973625577342,4.29226377354995,4.40973625577342,11066.4214750052,0.0,1.0
1988-06-02,4.63,4.75,4.63,4.75,1600,4.18382763611289,4.29226377354995,4.18382763611289,4.29226377354995,1770.62743600083,0.0,1.0
1988-06-03,4.88,4.88,4.75,4.75,8000,4.40973625577342,4.40973625577342,4.29226377354995,4.29226377354995,8853.13718000416,0.0,1.0
1988-06-06,4.75,4.88,4.75,4.88,6800,4.29226377354995,4.40973625577342,4.29226377354995,4.40973625577342,7525.16660300353,0.0,1.0
1988-06-07,4.75,4.88,4.63,4.75,24800,4.29226377354995,4.40973625577342,4.18382763611289,4.29226377354995,27444.7252580129,0.0,1.0
1988-06-08,4.63,4.63,4.63,4.63,12000,4.18382763611289,4.18382763611289,4.18382763611289,4.18382763611289,13279.7057700063,0.0,1.0
1988-06-09,4.63,4.75,4.63,4.63,3200,4.18382763611289,4.29226377354995,4.18382763611289,4.18382763611289,3541.25487200167,0.0,1.0
1988-06-10,4.63,4.75,4.63,4.63,6800,4.18382763611289,4.29226377354995,4.18382763611289,4.18382763611289,7525.16660300355,0.0,1.0
1988-06-13,4.75,4.75,4.63,4.63,6000,4.29226377354995,4.29226377354995,4.18382763611289,4.18382763611289,6639.85288500312,0.0,1.0
1988-06-14,4.75,4.75,4.63,4.75,13600,4.29226377354995,4.29226377354995,4.18382763611289,4.29226377354995,15050.3332060071,0.0,1.0
1988-06-15,4.63,4.75,4.5,4.75,22400,4.18382763611289,4.29226377354995,4.06635515388942,4.29226377354995,24788.7841040117,0.0,1.0
1988-06-16,4.63,4.75,4.63,4.63,12000,4.18382763611289,4.29226377354995,4.18382763611289,4.18382763611289,13279.7057700063,0.0,1.0
1988-06-17,4.63,4.75,4.5,4.63,6800,4.18382763611289,4.29226377354995,4.06635515388942,4.18382763611289,7525.16660300355,0.0,1.0
1988-06-20,4.63,4.75,4.63,4.63,11200,4.18382763611289,4.29226377354995,4.18382763611289,4.18382763611289,12394.3920520058,0.0,1.0
1988-06-21,4.63,4.75,4.63,4.63,9600,4.18382763611289,4.29226377354995,4.18382763611289,4.18382763611289,10623.764616005,0.0,1.0
1988-06-22,4.75,4.75,4.63,4.63,4800,4.29226377354995,4.29226377354995,4.18382763611289,4.18382763611289,5311.88230800249,0.0,1.0
1988-06-23,4.63,4.75,4.63,4.75,12800,4.18382763611289,4.29226377354995,4.18382763611289,4.29226377354995,14165.0194880067,0.0,1.0
1988-06-24,4.63,4.75,4.63,4.63,7600,4.18382763611289,4.29226377354995,4.18382763611289,4.18382763611289,8410.48032100396,0.0,1.0
1988-06-27,4.63,4.75,4.63,4.63,2800,4.18382763611289,4.29226377354995,4.18382763611289,4.18382763611289,3098.59801300146,0.0,1.0
1988-06-28,4.63,4.75,4.63,4.63,2000,4.18382763611289,4.29226377354995,4.18382763611289,4.18382763611289,2213.28429500104,0.0,1.0
1988-06-29,4.63,4.63,4.63,4.63,400,4.18382763611289,4.18382763611289,4.18382763611289,4.18382763611289,442.656859000209,0.0,1.0
1988-06-30,4.63,4.75,4.63,4.63,14000,4.18382763611289,4.29226377354995,4.18382763611289,4.18382763611289,15492.9900650073,0.0,1.0
1988-07-01,4.75,4.75,4.63,4.63,6000,4.29226377354995,4.29226377354995,4.18382763611289,4.18382763611289,6639.85288500312,0.0,1.0
1988-07-05,4.75,4.75,4.63,4.75,44000,4.29226377354995,4.29226377354995,4.18382763611289,4.29226377354995,48692.2544900229,0.0,1.0
1988-07-06,4.75,4.75,4.63,4.75,8000,4.29226377354995,4.29226377354995,4.18382763611289,4.29226377354995,8853.13718000416,0.0,1.0
1988-07-07,4.75,4.75,4.63,4.75,2800,4.29226377354995,4.29226377354995,4.18382763611289,4.29226377354995,3098.59801300145,0.0,1.0
1988-07-08,4.75,4.75,4.63,4.75,41200,4.29226377354995,4.29226377354995,4.18382763611289,4.29226377354995,45593.6564770214,0.0,1.0
1988-07-11,4.63,4.75,4.63,4.75,11200,4.18382763611289,4.29226377354995,4.18382763611289,4.29226377354995,12394.3920520058,0.0,1.0
1988-07-12,4.63,4.75,4.63,4.63,2400,4.18382763611289,4.29226377354995,4.18382763611289,4.18382763611289,2655.94115400125,0.0,1.0
1988-07-13,4.63,4.75,4.63,4.63,10400,4.18382763611289,4.29226377354995,4.18382763611289,4.18382763611289,11509.0783340054,0.0,1.0
1988-07-14,4.63,4.75,4.63,4.63,2000,4.18382763611289,4.29226377354995,4.18382763611289,4.18382763611289,2213.28429500104,0.0,1.0
1988-07-15,4.63,4.75,4.63,4.63,8800,4.18382763611289,4.29226377354995,4.18382763611289,4.18382763611289,9738.45089800459,0.0,1.0
1988-07-18,4.63,4.75,4.63,4.63,18000,4.18382763611289,4.29226377354995,4.18382763611289,4.18382763611289,19919.5586550094,0.0,1.0
1988-07-19,4.63,4.75,4.63,4.63,7600,4.18382763611289,4.29226377354995,4.18382763611289,4.18382763611289,8410.48032100396,0.0,1.0
1988-07-20,4.75,4.88,4.63,4.63,21200,4.29226377354995,4.40973625577342,4.18382763611289,4.18382763611289,23460.813527011,0.0,1.0
1988-07-21,4.88,4.88,4.63,4.75,10000,4.40973625577342,4.40973625577342,4.18382763611289,4.29226377354995,11066.4214750052,0.0,1.0
1988-07-22,4.75,4.88,4.63,4.88,7600,4.29226377354995,4.40973625577342,4.18382763611289,4.40973625577342,8410.48032100395,0.0,1.0
1988-07-25,4.63,4.75,4.63,4.75,3600,4.18382763611289,4.29226377354995,4.18382763611289,4.29226377354995,3983.91173100188,0.0,1.0
1988-07-26,4.75,4.75,4.63,4.63,1600,4.29226377354995,4.29226377354995,4.18382763611289,4.18382763611289,1770.62743600083,0.0,1.0
1988-07-27,4.75,4.75,4.75,4.75,1200,4.29226377354995,4.29226377354995,4.29226377354995,4.29226377354995,1327.97057700062,0.0,1.0
1988-07-28,4.75,4.75,4.63,4.75,3600,4.29226377354995,4.29226377354995,4.18382763611289,4.29226377354995,3983.91173100187,0.0,1.0
1988-07-29,4.75,4.75,4.63,4.75,2000,4.29226377354995,4.29226377354995,4.18382763611289,4.29226377354995,2213.28429500104,0.0,1.0
1988-08-01,4.75,4.75,4.63,4.75,18000,4.29226377354995,4.29226377354995,4.18382763611289,4.29226377354995,19919.5586550094,0.0,1.0
1988-08-02,4.63,4.75,4.63,4.75,5600,4.18382763611289,4.29226377354995,4.18382763611289,4.29226377354995,6197.19602600292,0.0,1.0
1988-08-03,4.63,4.63,4.63,4.63,4400,4.18382763611289,4.18382763611289,4.18382763611289,4.18382763611289,4869.2254490023,0.0,1.0
1988-08-04,4.5,4.63,4.5,4.63,33200,4.06635515388942,4.18382763611289,4.06635515388942,4.18382763611289,36740.5192970173,0.0,1.0
1988-08-05,4.63,4.63,4.63,4.63,7200,4.18382763611289,4.18382763611289,4.18382763611289,4.18382763611289,7967.82346200376,0.0,1.0
1988-08-08,4.75,4.75,4.63,4.63,7600,4.29226377354995,4.29226377354995,4.18382763611289,4.18382763611289,8410.48032100395,0.0,1.0
1988-08-09,4.63,4.75,4.5,4.75,18800,4.18382763611289,4.29226377354995,4.06635515388942,4.29226377354995,20804.8723730098,0.0,1.0
1988-08-10,4.63,4.63,4.38,4.63,15200,4.18382763611289,4.18382763611289,3.95791901645237,4.18382763611289,16820.9606420079,0.0,1.0
1988-08-11,4.5,4.63,4.5,4.63,6000,4.06635515388942,4.18382763611289,4.06635515388942,4.18382763611289,6639.85288500313,0.0,1.0
1988-08-12,4.5,4.5,4.38,4.5,27200,4.06635515388942,4.06635515388942,3.95791901645237,4.06635515388942,30100.6664120142,0.0,1.0
1988-08-15,4.5,4.63,4.5,4.5,5600,4.06635515388942,4.18382763611289,4.06635515388942,4.06635515388942,6197.19602600292,0.0,1.0
1988-08-16,4.5,4.63,4.38,4.5,3600,4.06635515388942,4.18382763611289,3.95791901645237,4.06635515388942,3983.91173100188,0.0,1.0
1988-08-17,4.5,4.5,4.38,4.5,4000,4.06635515388942,4.06635515388942,3.95791901645237,4.06635515388942,4426.56859000209,0.0,1.0
1988-08-18,4.5,4.63,4.38,4.5,15600,4.06635515388942,4.18382763611289,3.95791901645237,4.06635515388942,17263.6175010081,0.0,1.0
1988-08-19,4.5,4.5,4.38,4.5,5600,4.06635515388942,4.06635515388942,3.95791901645237,4.06635515388942,6197.19602600292,0.0,1.0
1988-08-22,4.38,4.5,4.38,4.5,2800,3.95791901645237,4.06635515388942,3.95791901645237,4.06635515388942,3098.59801300146,0.0,1.0
1988-08-23,4.38,4.5,4.38,4.38,11200,3.95791901645237,4.06635515388942,3.95791901645237,3.95791901645237,12394.3920520058,0.0,1.0
1988-08-24,4.38,4.5,4.38,4.38,8400,3.95791901645237,4.06635515388942,3.95791901645237,3.95791901645237,9295.79403900438,0.0,1.0
1988-08-25,4.13,4.5,4.13,4.38,19600,3.73201039679185,4.06635515388942,3.73201039679185,3.95791901645237,21690.1860910102,0.0,1.0
1988-08-26,4.38,4.38,4.0,4.13,20400,3.95791901645237,3.95791901645237,3.61453791456837,3.73201039679185,22575.4998090106,0.0,1.0
1988-08-29,4.38,4.38,4.25,4.38,6000,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,6639.85288500313,0.0,1.0
1988-08-30,4.13,4.25,4.13,4.25,17200,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,19034.2449370089,0.0,1.0
1988-08-31,4.5,4.5,4.13,4.13,29200,4.06635515388942,4.06635515388942,3.73201039679185,3.73201039679185,32313.9507070152,0.0,1.0
1988-09-01,4.38,4.5,4.38,4.5,4000,3.95791901645237,4.06635515388942,3.95791901645237,4.06635515388942,4426.56859000208,0.0,1.0
1988-09-02,4.38,4.5,4.38,4.38,5200,3.95791901645237,4.06635515388942,3.95791901645237,3.95791901645237,5754.53916700271,0.0,1.0
1988-09-06,4.38,4.5,4.38,4.38,28400,3.95791901645237,4.06635515388942,3.95791901645237,3.95791901645237,31428.6369890148,0.0,1.0
1988-09-07,4.25,4.38,4.25,4.38,9600,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,10623.764616005,0.0,1.0
1988-09-08,4.25,4.38,4.25,4.25,10000,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,11066.4214750052,0.0,1.0
1988-09-09,4.25,4.38,4.25,4.25,8000,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,8853.13718000416,0.0,1.0
1988-09-12,4.5,4.5,4.25,4.25,2400,4.06635515388942,4.06635515388942,3.8404465342289,3.8404465342289,2655.94115400125,0.0,1.0
1988-09-13,4.25,4.5,4.25,4.5,1200,3.8404465342289,4.06635515388942,3.8404465342289,4.06635515388942,1327.97057700062,0.0,1.0
1988-09-14,4.25,4.38,4.25,4.25,5200,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,5754.53916700271,0.0,1.0
1988-09-15,4.5,4.5,4.25,4.25,3600,4.06635515388942,4.06635515388942,3.8404465342289,3.8404465342289,3983.91173100188,0.0,1.0
1988-09-16,4.5,4.5,4.38,4.5,1200,4.06635515388942,4.06635515388942,3.95791901645237,4.06635515388942,1327.97057700063,0.0,1.0
1988-09-19,4.5,4.5,4.38,4.5,2000,4.06635515388942,4.06635515388942,3.95791901645237,4.06635515388942,2213.28429500104,0.0,1.0
1988-09-20,4.5,4.5,4.38,4.5,3200,4.06635515388942,4.06635515388942,3.95791901645237,4.06635515388942,3541.25487200167,0.0,1.0
1988-09-21,4.38,4.5,4.25,4.5,2800,3.95791901645237,4.06635515388942,3.8404465342289,4.06635515388942,3098.59801300146,0.0,1.0
1988-09-22,4.25,4.38,4.25,4.38,2400,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,2655.94115400125,0.0,1.0
1988-09-23,4.5,4.5,4.25,4.25,2000,4.06635515388942,4.06635515388942,3.8404465342289,3.8404465342289,2213.28429500104,0.0,1.0
1988-09-26,4.38,4.5,4.38,4.5,2400,3.95791901645237,4.06635515388942,3.95791901645237,4.06635515388942,2655.94115400125,0.0,1.0
1988-09-27,4.25,4.38,4.25,4.38,23200,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,25674.0978220121,0.0,1.0
1988-09-28,4.25,4.38,4.25,4.25,7200,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,7967.82346200375,0.0,1.0
1988-09-29,4.25,4.38,4.25,4.25,8400,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,9295.79403900437,0.0,1.0
1988-09-30,4.38,4.38,4.25,4.25,1200,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,1327.97057700062,0.0,1.0
1988-10-03,4.38,4.38,4.13,4.38,7200,3.95791901645237,3.95791901645237,3.73201039679185,3.95791901645237,7967.82346200375,0.0,1.0
1988-10-04,4.25,4.38,4.25,4.38,5600,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,6197.19602600291,0.0,1.0
1988-10-05,4.38,4.5,4.25,4.38,9600,3.95791901645237,4.06635515388942,3.8404465342289,3.95791901645237,10623.764616005,0.0,1.0
1988-10-06,4.5,4.5,4.38,4.38,12400,4.06635515388942,4.06635515388942,3.95791901645237,3.95791901645237,13722.3626290065,0.0,1.0
1988-10-07,4.38,4.38,4.13,4.25,12400,3.95791901645237,3.95791901645237,3.73201039679185,3.8404465342289,13722.3626290065,0.0,1.0
1988-10-10,4.25,4.5,4.13,4.38,4800,3.8404465342289,4.06635515388942,3.73201039679185,3.95791901645237,5311.8823080025,0.0,1.0
1988-10-11,4.25,4.25,4.13,4.25,6000,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,6639.85288500312,0.0,1.0
1988-10-12,4.25,4.25,4.25,4.25,1200,3.8404465342289,3.8404465342289,3.8404465342289,3.8404465342289,1327.97057700062,0.0,1.0
1988-10-13,4.13,4.25,4.13,4.25,4800,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,5311.8823080025,0.0,1.0
1988-10-14,4.25,4.38,4.13,4.13,3200,3.8404465342289,3.95791901645237,3.73201039679185,3.73201039679185,3541.25487200167,0.0,1.0
1988-10-17,4.25,4.25,4.13,4.25,1200,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,1327.97057700062,0.0,1.0
1988-10-18,4.25,4.38,4.13,4.13,1600,3.8404465342289,3.95791901645237,3.73201039679185,3.73201039679185,1770.62743600083,0.0,1.0
1988-10-19,4.38,4.38,4.25,4.38,3200,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,3541.25487200167,0.0,1.0
1988-10-20,4.25,4.38,4.25,4.25,4800,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,5311.8823080025,0.0,1.0
1988-10-21,4.25,4.38,4.25,4.38,4800,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,5311.8823080025,0.0,1.0
1988-10-24,4.38,4.5,4.25,4.25,8800,3.95791901645237,4.06635515388942,3.8404465342289,3.8404465342289,9738.45089800458,0.0,1.0
1988-10-25,4.38,4.5,4.25,4.25,800,3.95791901645237,4.06635515388942,3.8404465342289,3.8404465342289,885.313718000417,0.0,1.0
1988-10-26,4.38,4.38,4.25,4.25,1200,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,1327.97057700062,0.0,1.0
1988-10-27,4.38,4.38,4.25,4.25,1600,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,1770.62743600083,0.0,1.0
1988-10-28,4.38,4.38,4.25,4.25,2800,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,3098.59801300146,0.0,1.0
1988-10-31,4.25,4.38,4.25,4.38,1600,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,1770.62743600083,0.0,1.0
1988-11-01,4.5,4.5,4.25,4.25,9200,4.06635515388942,4.06635515388942,3.8404465342289,3.8404465342289,10181.1077570048,0.0,1.0
1988-11-02,4.38,4.5,4.25,4.5,20400,3.95791901645237,4.06635515388942,3.8404465342289,4.06635515388942,22575.4998090106,0.0,1.0
1988-11-03,4.38,4.38,4.25,4.25,5600,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,6197.19602600292,0.0,1.0
1988-11-04,4.25,4.38,4.25,4.25,16400,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,18148.9312190085,0.0,1.0
1988-11-07,4.38,4.38,4.25,4.38,6800,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,7525.16660300354,0.0,1.0
1988-11-08,4.25,4.38,4.25,4.25,5600,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,6197.19602600291,0.0,1.0
1988-11-09,4.0,4.25,4.0,4.25,22400,3.61453791456837,3.8404465342289,3.61453791456837,3.8404465342289,24788.7841040117,0.0,1.0
1988-11-10,4.25,4.25,4.0,4.0,9200,3.8404465342289,3.8404465342289,3.61453791456837,3.61453791456837,10181.1077570048,0.0,1.0
1988-11-11,4.13,4.13,4.0,4.13,16400,3.73201039679185,3.73201039679185,3.61453791456837,3.73201039679185,18148.9312190085,0.0,1.0
1988-11-14,4.0,4.13,4.0,4.0,7200,3.61453791456837,3.73201039679185,3.61453791456837,3.61453791456837,7967.82346200376,0.0,1.0
1988-11-15,4.13,4.13,4.0,4.0,3200,3.73201039679185,3.73201039679185,3.61453791456837,3.61453791456837,3541.25487200166,0.0,1.0
1988-11-16,4.13,4.25,4.0,4.25,8800,3.73201039679185,3.8404465342289,3.61453791456837,3.8404465342289,9738.45089800458,0.0,1.0
1988-11-17,4.25,4.25,4.0,4.0,10400,3.8404465342289,3.8404465342289,3.61453791456837,3.61453791456837,11509.0783340054,0.0,1.0
1988-11-18,4.13,4.25,4.13,4.25,2000,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,2213.28429500104,0.0,1.0
1988-11-21,4.25,4.25,4.0,4.13,800,3.8404465342289,3.8404465342289,3.61453791456837,3.73201039679185,885.313718000416,0.0,1.0
1988-11-22,4.13,4.13,4.0,4.13,3200,3.73201039679185,3.73201039679185,3.61453791456837,3.73201039679185,3541.25487200166,0.0,1.0
1988-11-23,4.13,4.25,4.0,4.0,5600,3.73201039679185,3.8404465342289,3.61453791456837,3.61453791456837,6197.19602600291,0.0,1.0
1988-11-25,4.13,4.13,4.0,4.0,2000,3.73201039679185,3.73201039679185,3.61453791456837,3.61453791456837,2213.28429500104,0.0,1.0
1988-11-28,4.13,4.13,4.0,4.0,4000,3.73201039679185,3.73201039679185,3.61453791456837,3.61453791456837,4426.56859000208,0.0,1.0
1988-11-29,4.13,4.25,4.0,4.13,4400,3.73201039679185,3.8404465342289,3.61453791456837,3.73201039679185,4869.22544900229,0.0,1.0
1988-11-30,4.25,4.25,4.13,4.13,2000,3.8404465342289,3.8404465342289,3.73201039679185,3.73201039679185,2213.28429500104,0.0,1.0
1988-12-01,4.13,4.25,4.0,4.13,800,3.73201039679185,3.8404465342289,3.61453791456837,3.73201039679185,885.313718000416,0.0,1.0
1988-12-02,4.13,4.25,4.0,4.0,2800,3.73201039679185,3.8404465342289,3.61453791456837,3.61453791456837,3098.59801300146,0.0,1.0
1988-12-05,4.13,4.25,4.13,4.25,3600,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,3983.91173100187,0.0,1.0
1988-12-06,4.13,4.25,4.13,4.13,11600,3.73201039679185,3.8404465342289,3.73201039679185,3.73201039679185,12837.048911006,0.0,1.0
1988-12-07,4.25,4.25,4.13,4.13,7600,3.8404465342289,3.8404465342289,3.73201039679185,3.73201039679185,8410.48032100396,0.0,1.0
1988-12-08,4.38,4.38,4.13,4.25,10800,3.95791901645237,3.95791901645237,3.73201039679185,3.8404465342289,11951.7351930056,0.0,1.0
1988-12-09,4.25,4.38,4.25,4.38,7600,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,8410.48032100396,0.0,1.0
1988-12-12,4.38,4.38,4.25,4.38,12800,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,14165.0194880067,0.0,1.0
1988-12-13,4.38,4.38,4.13,4.25,6000,3.95791901645237,3.95791901645237,3.73201039679185,3.8404465342289,6639.85288500313,0.0,1.0
1988-12-14,4.25,4.38,4.13,4.25,1200,3.8404465342289,3.95791901645237,3.73201039679185,3.8404465342289,1327.97057700062,0.0,1.0
1988-12-15,4.13,4.25,4.13,4.13,2400,3.73201039679185,3.8404465342289,3.73201039679185,3.73201039679185,2655.94115400125,0.0,1.0
1988-12-16,4.13,4.25,4.13,4.13,14800,3.73201039679185,3.8404465342289,3.73201039679185,3.73201039679185,16378.3037830077,0.0,1.0
1988-12-19,4.13,4.25,4.0,4.25,8800,3.73201039679185,3.8404465342289,3.61453791456837,3.8404465342289,9738.45089800458,0.0,1.0
1988-12-20,4.13,4.25,4.13,4.25,5600,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,6197.19602600291,0.0,1.0
1988-12-21,4.0,4.13,4.0,4.13,38000,3.61453791456837,3.73201039679185,3.61453791456837,3.73201039679185,42052.4016050198,0.0,1.0
1988-12-22,4.0,4.0,3.88,4.0,12800,3.61453791456837,3.61453791456837,3.50610177713132,3.61453791456837,14165.0194880067,0.0,1.0
1988-12-23,4.0,4.0,3.88,4.0,7600,3.61453791456837,3.61453791456837,3.50610177713132,3.61453791456837,8410.48032100397,0.0,1.0
1988-12-27,4.0,4.0,3.88,3.88,10400,3.61453791456837,3.61453791456837,3.50610177713132,3.50610177713132,11509.0783340054,0.0,1.0
1988-12-28,4.0,4.0,3.88,4.0,7200,3.61453791456837,3.61453791456837,3.50610177713132,3.61453791456837,7967.82346200376,0.0,1.0
1988-12-29,4.13,4.13,4.0,4.0,14800,3.73201039679185,3.73201039679185,3.61453791456837,3.61453791456837,16378.3037830077,0.0,1.0
1988-12-30,4.5,4.5,4.0,4.13,77200,4.06635515388942,4.06635515388942,3.61453791456837,3.73201039679185,85432.7737870402,0.0,1.0
1989-01-03,4.38,4.63,4.25,4.5,44400,3.95791901645237,4.18382763611289,3.8404465342289,4.06635515388942,49134.9113490231,0.0,1.0
1989-01-04,4.5,4.63,4.38,4.5,45200,4.06635515388942,4.18382763611289,3.95791901645237,4.06635515388942,50020.2250670236,0.0,1.0
1989-01-05,4.5,4.63,4.5,4.63,34400,4.06635515388942,4.18382763611289,4.06635515388942,4.18382763611289,38068.4898740179,0.0,1.0
1989-01-06,4.63,4.75,4.5,4.5,26000,4.18382763611289,4.29226377354995,4.06635515388942,4.06635515388942,28772.6958350136,0.0,1.0
1989-01-09,4.5,4.63,4.38,4.5,25200,4.06635515388942,4.18382763611289,3.95791901645237,4.06635515388942,27887.3821170131,0.0,1.0
1989-01-10,4.63,4.63,4.5,4.5,13600,4.18382763611289,4.18382763611289,4.06635515388942,4.06635515388942,15050.3332060071,0.0,1.0
1989-01-11,4.63,4.63,4.5,4.63,17600,4.18382763611289,4.18382763611289,4.06635515388942,4.18382763611289,19476.9017960092,0.0,1.0
1989-01-12,4.63,4.63,4.5,4.63,6800,4.18382763611289,4.18382763611289,4.06635515388942,4.18382763611289,7525.16660300355,0.0,1.0
1989-01-13,4.63,4.63,4.5,4.63,23200,4.18382763611289,4.18382763611289,4.06635515388942,4.18382763611289,25674.0978220121,0.0,1.0
1989-01-16,4.63,4.75,4.5,4.63,16800,4.18382763611289,4.29226377354995,4.06635515388942,4.18382763611289,18591.5880780088,0.0,1.0
1989-01-17,4.5,4.63,4.5,4.63,23600,4.06635515388942,4.18382763611289,4.06635515388942,4.18382763611289,26116.7546810123,0.0,1.0
1989-01-18,4.25,4.63,4.13,4.63,22400,3.8404465342289,4.18382763611289,3.73201039679185,4.18382763611289,24788.7841040117,0.0,1.0
1989-01-19,4.13,4.38,4.13,4.13,25200,3.73201039679185,3.95791901645237,3.73201039679185,3.73201039679185,27887.3821170131,0.0,1.0
1989-01-20,4.13,4.25,4.13,4.25,10800,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,11951.7351930056,0.0,1.0
1989-01-23,4.38,4.38,4.25,4.25,9600,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,10623.764616005,0.0,1.0
1989-01-24,4.5,4.63,4.38,4.38,21200,4.06635515388942,4.18382763611289,3.95791901645237,3.95791901645237,23460.8135270111,0.0,1.0
1989-01-25,4.5,4.63,4.38,4.63,13600,4.06635515388942,4.18382763611289,3.95791901645237,4.18382763611289,15050.3332060071,0.0,1.0
1989-01-26,4.5,4.5,4.38,4.5,9600,4.06635515388942,4.06635515388942,3.95791901645237,4.06635515388942,10623.764616005,0.0,1.0
1989-01-27,4.0,4.5,4.0,4.38,68800,3.61453791456837,4.06635515388942,3.61453791456837,3.95791901645237,76136.9797480359,0.0,1.0
1989-01-30,4.38,4.5,4.13,4.13,44400,3.95791901645237,4.06635515388942,3.73201039679185,3.73201039679185,49134.9113490231,0.0,1.0
1989-01-31,4.38,4.5,4.25,4.38,22400,3.95791901645237,4.06635515388942,3.8404465342289,3.95791901645237,24788.7841040117,0.0,1.0
1989-02-01,4.38,4.5,4.25,4.38,31600,3.95791901645237,4.06635515388942,3.8404465342289,3.95791901645237,34969.8918610165,0.0,1.0
1989-02-02,4.38,4.5,4.38,4.5,112000,3.95791901645237,4.06635515388942,3.95791901645237,4.06635515388942,123943.920520058,0.0,1.0
1989-02-03,4.25,4.38,4.25,4.38,8000,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,8853.13718000416,0.0,1.0
1989-02-06,4.25,4.38,4.13,4.25,10400,3.8404465342289,3.95791901645237,3.73201039679185,3.8404465342289,11509.0783340054,0.0,1.0
1989-02-07,4.38,4.38,4.25,4.25,13200,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,14607.6763470069,0.0,1.0
1989-02-08,4.25,4.38,4.13,4.25,14800,3.8404465342289,3.95791901645237,3.73201039679185,3.8404465342289,16378.3037830077,0.0,1.0
1989-02-09,4.13,4.25,4.0,4.13,95200,3.73201039679185,3.8404465342289,3.61453791456837,3.73201039679185,105352.332442049,0.0,1.0
1989-02-10,4.25,4.38,4.13,4.13,111200,3.8404465342289,3.95791901645237,3.73201039679185,3.73201039679185,123058.606802058,0.0,1.0
1989-02-13,4.25,4.38,4.13,4.25,40000,3.8404465342289,3.95791901645237,3.73201039679185,3.8404465342289,44265.6859000208,0.0,1.0
1989-02-14,4.25,4.38,4.25,4.38,3600,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,3983.91173100187,0.0,1.0
1989-02-15,4.13,4.38,4.13,4.25,68400,3.73201039679185,3.95791901645237,3.73201039679185,3.8404465342289,75694.3228890356,0.0,1.0
1989-02-16,4.25,4.25,4.0,4.13,16000,3.8404465342289,3.8404465342289,3.61453791456837,3.73201039679185,17706.2743600083,0.0,1.0
1989-02-17,4.0,4.13,4.0,4.13,68400,3.61453791456837,3.73201039679185,3.61453791456837,3.73201039679185,75694.3228890357,0.0,1.0
1989-02-21,4.13,4.13,4.0,4.0,26800,3.73201039679185,3.73201039679185,3.61453791456837,3.61453791456837,29658.0095530139,0.0,1.0
1989-02-22,4.13,4.13,4.0,4.13,34800,3.73201039679185,3.73201039679185,3.61453791456837,3.73201039679185,38511.1467330181,0.0,1.0
1989-02-23,4.13,4.25,4.0,4.13,6400,3.73201039679185,3.8404465342289,3.61453791456837,3.73201039679185,7082.50974400333,0.0,1.0
1989-02-24,4.25,4.25,4.13,4.13,4400,3.8404465342289,3.8404465342289,3.73201039679185,3.73201039679185,4869.22544900229,0.0,1.0
1989-02-27,4.13,4.25,4.13,4.25,20000,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,22132.8429500104,0.0,1.0
1989-02-28,4.25,4.25,4.0,4.0,14400,3.8404465342289,3.8404465342289,3.61453791456837,3.61453791456837,15935.6469240075,0.0,1.0
1989-03-01,4.25,4.25,4.13,4.25,7600,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,8410.48032100396,0.0,1.0
1989-03-02,4.13,4.25,4.13,4.25,1600,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,1770.62743600083,0.0,1.0
1989-03-03,4.25,4.25,4.13,4.13,3200,3.8404465342289,3.8404465342289,3.73201039679185,3.73201039679185,3541.25487200167,0.0,1.0
1989-03-06,4.38,4.38,4.25,4.25,3600,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,3983.91173100188,0.0,1.0
1989-03-07,4.25,4.38,4.25,4.38,26800,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,29658.0095530139,0.0,1.0
1989-03-08,4.38,4.38,4.25,4.38,2000,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,2213.28429500104,0.0,1.0
1989-03-09,4.38,4.38,4.25,4.38,4800,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,5311.8823080025,0.0,1.0
1989-03-10,4.25,4.38,4.25,4.38,18000,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,19919.5586550094,0.0,1.0
1989-03-13,4.25,4.38,4.25,4.38,6000,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,6639.85288500312,0.0,1.0
1989-03-14,4.25,4.38,4.25,4.25,6800,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,7525.16660300354,0.0,1.0
1989-03-15,4.38,4.38,4.25,4.38,4400,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,4869.22544900229,0.0,1.0
1989-03-16,4.25,4.38,4.25,4.38,28400,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,31428.6369890148,0.0,1.0
1989-03-17,4.38,4.38,4.25,4.25,4400,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,4869.22544900229,0.0,1.0
1989-03-20,4.38,4.38,4.25,4.25,27200,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,30100.6664120142,0.0,1.0
1989-03-21,4.38,4.38,4.25,4.25,5600,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,6197.19602600292,0.0,1.0
1989-03-22,4.38,4.38,4.25,4.25,12400,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,13722.3626290065,0.0,1.0
1989-03-23,4.38,4.38,4.25,4.38,8400,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,9295.79403900438,0.0,1.0
1989-03-27,4.38,4.38,4.25,4.38,14800,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,16378.3037830077,0.0,1.0
1989-03-28,4.38,4.38,4.25,4.25,14400,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,15935.6469240075,0.0,1.0
1989-03-29,4.38,4.38,4.25,4.25,7600,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,8410.48032100396,0.0,1.0
1989-03-30,4.25,4.5,4.25,4.38,36800,3.8404465342289,4.06635515388942,3.8404465342289,3.95791901645237,40724.4310280191,0.0,1.0
1989-03-31,4.38,4.5,4.25,4.25,13600,3.95791901645237,4.06635515388942,3.8404465342289,3.8404465342289,15050.3332060071,0.0,1.0
1989-04-03,4.38,4.5,4.38,4.5,15600,3.95791901645237,4.06635515388942,3.95791901645237,4.06635515388942,17263.6175010081,0.0,1.0
1989-04-04,4.38,4.5,4.25,4.38,10000,3.95791901645237,4.06635515388942,3.8404465342289,3.95791901645237,11066.4214750052,0.0,1.0
1989-04-05,4.38,4.5,4.25,4.38,19200,3.95791901645237,4.06635515388942,3.8404465342289,3.95791901645237,21247.52923201,0.0,1.0
1989-04-06,4.38,4.38,4.25,4.38,11600,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,12837.048911006,0.0,1.0
1989-04-07,4.38,4.5,4.38,4.38,4400,3.95791901645237,4.06635515388942,3.95791901645237,3.95791901645237,4869.22544900229,0.0,1.0
1989-04-10,4.13,4.25,4.13,4.25,3600,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,3983.91173100187,0.0,1.0
1989-04-11,4.13,4.25,4.13,4.25,24400,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,27002.0683990127,0.0,1.0
1989-04-12,4.38,4.38,4.13,4.25,7200,3.95791901645237,3.95791901645237,3.73201039679185,3.8404465342289,7967.82346200375,0.0,1.0
1989-04-13,4.25,4.38,4.25,4.38,6800,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,7525.16660300354,0.0,1.0
1989-04-14,4.38,4.38,4.25,4.25,12800,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,14165.0194880067,0.0,1.0
1989-04-17,4.13,4.38,4.13,4.25,5200,3.73201039679185,3.95791901645237,3.73201039679185,3.8404465342289,5754.5391670027,0.0,1.0
1989-04-18,4.13,4.25,4.13,4.13,7200,3.73201039679185,3.8404465342289,3.73201039679185,3.73201039679185,7967.82346200374,0.0,1.0
1989-04-19,4.25,4.38,4.25,4.25,18400,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,20362.2155140096,0.0,1.0
1989-04-20,4.38,4.38,4.25,4.25,27600,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,30543.3232710144,0.0,1.0
1989-04-21,4.38,4.38,4.25,4.25,17600,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,19476.9017960092,0.0,1.0
1989-04-24,4.38,4.38,4.25,4.38,8000,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,8853.13718000417,0.0,1.0
1989-04-25,4.38,4.38,4.25,4.25,6000,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,6639.85288500313,0.0,1.0
1989-04-26,4.25,4.38,4.25,4.38,4000,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,4426.56859000208,0.0,1.0
1989-04-27,4.38,4.38,4.25,4.38,4800,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,5311.8823080025,0.0,1.0
1989-04-28,4.25,4.38,4.25,4.25,5200,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,5754.53916700271,0.0,1.0
1989-05-01,4.25,4.38,4.25,4.25,17200,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,19034.2449370089,0.0,1.0
1989-05-02,4.38,4.38,4.25,4.38,8800,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,9738.45089800458,0.0,1.0
1989-05-03,4.38,4.38,4.25,4.38,9600,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,10623.764616005,0.0,1.0
1989-05-04,4.25,4.38,4.13,4.38,16400,3.8404465342289,3.95791901645237,3.73201039679185,3.95791901645237,18148.9312190085,0.0,1.0
1989-05-05,4.25,4.25,4.13,4.25,1600,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,1770.62743600083,0.0,1.0
1989-05-08,4.25,4.25,4.13,4.25,3600,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,3983.91173100187,0.0,1.0
1989-05-09,4.13,4.25,4.13,4.13,12400,3.73201039679185,3.8404465342289,3.73201039679185,3.73201039679185,13722.3626290064,0.0,1.0
1989-05-10,4.25,4.25,4.13,4.25,3600,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,3983.91173100187,0.0,1.0
1989-05-11,4.25,4.25,4.13,4.13,7600,3.8404465342289,3.8404465342289,3.73201039679185,3.73201039679185,8410.48032100396,0.0,1.0
1989-05-12,4.25,4.25,4.13,4.25,6000,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,6639.85288500312,0.0,1.0
1989-05-15,4.25,4.25,4.0,4.25,4800,3.8404465342289,3.8404465342289,3.61453791456837,3.8404465342289,5311.8823080025,0.0,1.0
1989-05-16,4.25,4.25,4.13,4.25,4400,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,4869.22544900229,0.0,1.0
1989-05-17,4.25,4.25,4.13,4.25,8800,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,9738.45089800458,0.0,1.0
1989-05-18,4.25,4.25,4.13,4.13,10800,3.8404465342289,3.8404465342289,3.73201039679185,3.73201039679185,11951.7351930056,0.0,1.0
1989-05-19,4.13,4.25,4.13,4.25,10000,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,11066.4214750052,0.0,1.0
1989-05-22,4.25,4.38,4.25,4.25,6800,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,7525.16660300354,0.0,1.0
1989-05-23,4.38,4.38,4.13,4.13,8800,3.95791901645237,3.95791901645237,3.73201039679185,3.73201039679185,9738.45089800458,0.0,1.0
1989-05-24,4.38,4.38,4.25,4.25,8000,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,8853.13718000417,0.0,1.0
1989-05-25,4.25,4.38,4.25,4.38,1600,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,1770.62743600083,0.0,1.0
1989-05-26,4.25,4.38,4.13,4.38,9200,3.8404465342289,3.95791901645237,3.73201039679185,3.95791901645237,10181.1077570048,0.0,1.0
1989-05-30,4.25,4.38,4.25,4.25,4400,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,4869.22544900229,0.0,1.0
1989-05-31,4.25,4.38,4.25,4.25,4000,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,4426.56859000208,0.0,1.0
1989-06-01,4.13,4.38,4.13,4.13,42000,3.73201039679185,3.95791901645237,3.73201039679185,3.73201039679185,46478.9701950218,0.0,1.0
1989-06-02,4.25,4.25,4.13,4.25,23200,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,25674.0978220121,0.0,1.0
1989-06-05,4.13,4.25,4.13,4.25,4400,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,4869.22544900229,0.0,1.0
1989-06-06,4.25,4.25,4.13,4.25,4800,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,5311.8823080025,0.0,1.0
1989-06-07,4.25,4.38,4.25,4.25,4400,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,4869.22544900229,0.0,1.0
1989-06-08,4.25,4.38,4.13,4.38,6800,3.8404465342289,3.95791901645237,3.73201039679185,3.95791901645237,7525.16660300354,0.0,1.0
1989-06-09,4.25,4.38,4.25,4.25,2400,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,2655.94115400125,0.0,1.0
1989-06-12,4.25,4.38,4.25,4.25,2800,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,3098.59801300146,0.0,1.0
1989-06-13,4.38,4.38,4.25,4.25,10000,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,11066.4214750052,0.0,1.0
1989-06-14,4.38,4.38,4.25,4.38,4000,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,4426.56859000208,0.0,1.0
1989-06-15,4.38,4.38,4.25,4.38,8400,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,9295.79403900438,0.0,1.0
1989-06-16,4.25,4.38,4.25,4.25,10000,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,11066.4214750052,0.0,1.0
1989-06-19,4.25,4.38,4.25,4.38,6400,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,7082.50974400333,0.0,1.0
1989-06-20,4.25,4.38,4.25,4.25,3200,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,3541.25487200167,0.0,1.0
1989-06-21,4.25,4.38,4.25,4.25,9600,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,10623.764616005,0.0,1.0
1989-06-22,4.38,4.38,4.25,4.25,10800,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,11951.7351930056,0.0,1.0
1989-06-23,4.25,4.38,4.25,4.25,12800,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,14165.0194880067,0.0,1.0
1989-06-26,4.25,4.38,4.13,4.25,27600,3.8404465342289,3.95791901645237,3.73201039679185,3.8404465342289,30543.3232710144,0.0,1.0
1989-06-27,4.38,4.38,4.25,4.38,17200,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,19034.244937009,0.0,1.0
1989-06-28,4.25,4.38,4.25,4.25,10400,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,11509.0783340054,0.0,1.0
1989-06-29,4.25,4.38,4.25,4.38,8000,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,8853.13718000416,0.0,1.0
1989-06-30,4.25,4.25,4.13,4.25,12000,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,13279.7057700062,0.0,1.0
1989-07-03,4.25,4.25,4.13,4.25,5200,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,5754.53916700271,0.0,1.0
1989-07-05,4.25,4.25,4.13,4.25,2800,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,3098.59801300146,0.0,1.0
1989-07-06,4.25,4.25,4.13,4.25,11200,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,12394.3920520058,0.0,1.0
1989-07-07,4.13,4.25,4.13,4.25,16400,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,18148.9312190085,0.0,1.0
1989-07-10,4.13,4.25,4.13,4.25,38400,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,42495.05846402,0.0,1.0
1989-07-11,4.5,4.5,4.25,4.25,35200,4.06635515388942,4.06635515388942,3.8404465342289,3.8404465342289,38953.8035920183,0.0,1.0
1989-07-12,4.25,4.38,4.25,4.25,18000,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,19919.5586550094,0.0,1.0
1989-07-13,4.5,4.5,4.25,4.38,24400,4.06635515388942,4.06635515388942,3.8404465342289,3.95791901645237,27002.0683990127,0.0,1.0
1989-07-14,4.25,4.5,4.25,4.5,23600,3.8404465342289,4.06635515388942,3.8404465342289,4.06635515388942,26116.7546810123,0.0,1.0
1989-07-17,4.63,4.63,4.38,4.5,32800,4.18382763611289,4.18382763611289,3.95791901645237,4.06635515388942,36297.8624380171,0.0,1.0
1989-07-18,4.75,4.88,4.5,4.63,94400,4.29226377354995,4.40973625577342,4.06635515388942,4.18382763611289,104467.018724049,0.0,1.0
1989-07-19,4.88,4.88,4.63,4.75,29600,4.40973625577342,4.40973625577342,4.18382763611289,4.29226377354995,32756.6075660154,0.0,1.0
1989-07-20,4.5,4.75,4.5,4.75,33600,4.06635515388942,4.29226377354995,4.06635515388942,4.29226377354995,37183.1761560175,0.0,1.0
1989-07-21,4.5,4.5,4.38,4.5,49600,4.06635515388942,4.06635515388942,3.95791901645237,4.06635515388942,54889.4505160259,0.0,1.0
1989-07-24,4.63,4.63,4.38,4.5,8800,4.18382763611289,4.18382763611289,3.95791901645237,4.06635515388942,9738.45089800459,0.0,1.0
1989-07-25,4.38,4.5,4.38,4.5,9200,3.95791901645237,4.06635515388942,3.95791901645237,4.06635515388942,10181.1077570048,0.0,1.0
1989-07-26,4.5,4.5,4.38,4.38,11600,4.06635515388942,4.06635515388942,3.95791901645237,3.95791901645237,12837.048911006,0.0,1.0
1989-07-27,4.5,4.5,4.38,4.38,8400,4.06635515388942,4.06635515388942,3.95791901645237,3.95791901645237,9295.79403900438,0.0,1.0
1989-07-28,4.5,4.63,4.38,4.38,6000,4.06635515388942,4.18382763611289,3.95791901645237,3.95791901645237,6639.85288500313,0.0,1.0
1989-07-31,4.38,4.63,4.38,4.5,26400,3.95791901645237,4.18382763611289,3.95791901645237,4.06635515388942,29215.3526940137,0.0,1.0
1989-08-01,4.25,4.5,4.25,4.38,17200,3.8404465342289,4.06635515388942,3.8404465342289,3.95791901645237,19034.2449370089,0.0,1.0
1989-08-02,4.38,4.38,4.25,4.38,14400,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,15935.6469240075,0.0,1.0
1989-08-03,4.25,4.38,4.25,4.25,28000,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,30985.9801300146,0.0,1.0
1989-08-04,4.38,4.38,4.25,4.25,16800,3.95791901645237,3.95791901645237,3.8404465342289,3.8404465342289,18591.5880780088,0.0,1.0
1989-08-07,4.25,4.38,4.25,4.38,34000,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,37625.8330150177,0.0,1.0
1989-08-08,4.25,4.38,4.13,4.25,18400,3.8404465342289,3.95791901645237,3.73201039679185,3.8404465342289,20362.2155140096,0.0,1.0
1989-08-09,4.25,4.38,4.13,4.25,32800,3.8404465342289,3.95791901645237,3.73201039679185,3.8404465342289,36297.8624380171,0.0,1.0
1989-08-10,4.25,4.38,4.25,4.25,6400,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,7082.50974400333,0.0,1.0
1989-08-11,4.25,4.38,4.25,4.25,7200,3.8404465342289,3.95791901645237,3.8404465342289,3.8404465342289,7967.82346200375,0.0,1.0
1989-08-14,4.38,4.38,4.25,4.38,56800,3.95791901645237,3.95791901645237,3.8404465342289,3.95791901645237,62857.2739780296,0.0,1.0
1989-08-15,4.25,4.38,4.25,4.38,42000,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,46478.9701950219,0.0,1.0
1989-08-16,4.25,4.38,4.25,4.38,18800,3.8404465342289,3.95791901645237,3.8404465342289,3.95791901645237,20804.8723730098,0.0,1.0
1989-08-17,4.0,4.25,4.0,4.25,146400,3.61453791456837,3.8404465342289,3.61453791456837,3.8404465342289,162012.410394076,0.0,1.0
1989-08-18,4.13,4.25,4.0,4.13,21600,3.73201039679185,3.8404465342289,3.61453791456837,3.73201039679185,23903.4703860112,0.0,1.0
1989-08-21,4.25,4.25,4.0,4.13,11600,3.8404465342289,3.8404465342289,3.61453791456837,3.73201039679185,12837.048911006,0.0,1.0
1989-08-22,4.13,4.25,4.13,4.13,10800,3.73201039679185,3.8404465342289,3.73201039679185,3.73201039679185,11951.7351930056,0.0,1.0
1989-08-23,4.13,4.25,4.13,4.25,17600,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,19476.9017960092,0.0,1.0
1989-08-24,4.25,4.25,4.13,4.13,26000,3.8404465342289,3.8404465342289,3.73201039679185,3.73201039679185,28772.6958350135,0.0,1.0
1989-08-25,4.13,4.25,4.13,4.13,9600,3.73201039679185,3.8404465342289,3.73201039679185,3.73201039679185,10623.764616005,0.0,1.0
1989-08-28,4.13,4.25,4.13,4.13,6000,3.73201039679185,3.8404465342289,3.73201039679185,3.73201039679185,6639.85288500312,0.0,1.0
1989-08-29,4.13,4.25,4.13,4.13,18400,3.73201039679185,3.8404465342289,3.73201039679185,3.73201039679185,20362.2155140096,0.0,1.0
1989-08-30,4.13,4.25,4.13,4.25,4800,3.73201039679185,3.8404465342289,3.73201039679185,3.8404465342289,5311.8823080025,0.0,1.0
1989-08-31,4.13,4.25,4.13,4.13,3200,3.73201039679185,3.8404465342289,3.73201039679185,3.73201039679185,3541.25487200166,0.0,1.0
1989-09-01,4.25,4.25,4.13,4.13,2000,3.8404465342289,3.8404465342289,3.73201039679185,3.73201039679185,2213.28429500104,0.0,1.0
1989-09-05,4.25,4.25,4.13,4.25,4400,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,4869.22544900229,0.0,1.0
1989-09-06,4.25,4.25,4.13,4.13,12800,3.8404465342289,3.8404465342289,3.73201039679185,3.73201039679185,14165.0194880067,0.0,1.0
1989-09-07,4.25,4.25,4.13,4.25,15200,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,16820.9606420079,0.0,1.0
1989-09-08,4.13,4.25,4.13,4.13,6800,3.73201039679185,3.8404465342289,3.73201039679185,3.73201039679185,7525.16660300354,0.0,1.0
1989-09-11,4.13,4.25,4.13,4.13,7200,3.73201039679185,3.8404465342289,3.73201039679185,3.73201039679185,7967.82346200374,0.0,1.0
1989-09-12,4.13,4.25,4.13,4.13,5600,3.73201039679185,3.8404465342289,3.73201039679185,3.73201039679185,6197.19602600291,0.0,1.0
1989-09-13,4.25,4.25,4.13,4.25,6000,3.8404465342289,3.8404465342289,3.73201039679185,3.8404465342289,6639.85288500312,0.0,1.0
1989-09-14,4.13,4.25,4.13,4.13,15600,3.73201039679185,3.8404465342289,3.73201039679185,3.73201039679185,17263.6175010081,0.0,1.0
1989-09-15,4.25,4.25,4.13,4.13,12800,3.8404465342289,3.8404465342289,3.73201039679185,3.73201039679185,14165.0194880067,0.0,1.0
1989-09-18,8.37,8.37,8.0,8.0,32800,7.56342058623432,7.56342058623432,7.22907582913675,7.22907582913675,36297.8624380171,0.0,1.0
1989-09-19,8.37,8.37,8.12,8.25,14000,7.56342058623432,7.56342058623432,7.3375119665738,7.45498444879727,15492.9900650073,0.0,1.0
1989-09-20,8.25,8.37,8.25,8.25,14800,7.45498444879727,7.56342058623432,7.45498444879727,7.45498444879727,16378.3037830077,0.0,1.0
1989-09-21,8.37,8.37,8.25,8.37,17600,7.56342058623432,7.56342058623432,7.45498444879727,7.56342058623432,19476.9017960092,0.0,1.0
1989-09-22,8.37,8.37,8.25,8.37,16800,7.56342058623432,7.56342058623432,7.45498444879727,7.56342058623432,18591.5880780088,0.0,1.0
1989-09-25,8.37,8.37,8.25,8.25,10400,7.56342058623432,7.56342058623432,7.45498444879727,7.45498444879727,11509.0783340054,0.0,1.0
1989-09-26,8.25,8.37,8.25,8.25,8000,7.45498444879727,7.56342058623432,7.45498444879727,7.45498444879727,8853.13718000417,0.0,1.0
1989-09-27,8.37,8.37,8.25,8.25,18000,7.56342058623432,7.56342058623432,7.45498444879727,7.45498444879727,19919.5586550094,0.0,1.0
1989-09-28,8.37,8.37,8.25,8.37,10400,7.56342058623432,7.56342058623432,7.45498444879727,7.56342058623432,11509.0783340054,0.0,1.0
1989-09-29,8.37,8.37,8.25,8.37,14400,7.56342058623432,7.56342058623432,7.45498444879727,7.56342058623432,15935.6469240075,0.0,1.0
1989-10-02,8.37,8.37,8.25,8.37,22000,7.56342058623432,7.56342058623432,7.45498444879727,7.56342058623432,24346.1272450115,0.0,1.0
1989-10-03,8.37,8.5,8.25,8.5,41600,7.56342058623432,7.6808930684578,7.45498444879727,7.6808930684578,46036.3133360217,0.0,1.0
1989-10-04,8.5,8.5,8.25,8.37,17600,7.6808930684578,7.6808930684578,7.45498444879727,7.56342058623432,19476.9017960092,0.0,1.0
1989-10-05,8.12,8.25,8.0,8.25,13600,7.3375119665738,7.45498444879727,7.22907582913675,7.45498444879727,15050.3332060071,0.0,1.0
1989-10-06,8.25,8.25,8.12,8.12,7600,7.45498444879727,7.45498444879727,7.3375119665738,7.3375119665738,8410.48032100396,0.0,1.0
1989-10-09,8.37,8.37,8.37,8.37,2000,7.56342058623432,7.56342058623432,7.56342058623432,7.56342058623432,2213.28429500104,0.0,1.0
1989-10-10,8.37,8.37,8.25,8.37,4000,7.56342058623432,7.56342058623432,7.45498444879727,7.56342058623432,4426.56859000209,0.0,1.0
1989-10-11,8.12,8.25,8.12,8.25,9200,7.3375119665738,7.45498444879727,7.3375119665738,7.45498444879727,10181.1077570048,0.0,1.0
1989-10-12,8.25,8.25,8.12,8.12,8000,7.45498444879727,7.45498444879727,7.3375119665738,7.3375119665738,8853.13718000417,0.0,1.0
1989-10-13,8.12,8.37,8.12,8.12,7600,7.3375119665738,7.56342058623432,7.3375119665738,7.3375119665738,8410.48032100396,0.0,1.0
1989-10-16,8.0,8.12,8.0,8.0,28400,7.22907582913675,7.3375119665738,7.22907582913675,7.22907582913675,31428.6369890148,0.0,1.0
1989-10-17,8.0,8.0,7.87,8.0,22400,7.22907582913675,7.22907582913675,7.11160334691328,7.22907582913675,24788.7841040117,0.0,1.0
1989-10-18,8.0,8.0,7.87,7.87,5200,7.22907582913675,7.22907582913675,7.11160334691328,7.11160334691328,5754.53916700271,0.0,1.0
1989-10-19,8.0,8.12,7.87,7.87,16000,7.22907582913675,7.3375119665738,7.11160334691328,7.11160334691328,17706.2743600083,0.0,1.0
1989-10-20,8.0,8.12,8.0,8.12,6000,7.22907582913675,7.3375119665738,7.22907582913675,7.3375119665738,6639.85288500312,0.0,1.0
1989-10-23,8.0,8.12,8.0,8.12,6000,7.22907582913675,7.3375119665738,7.22907582913675,7.3375119665738,6639.85288500312,0.0,1.0
1989-10-24,7.87,8.12,7.87,8.0,8400,7.11160334691328,7.3375119665738,7.11160334691328,7.22907582913675,9295.79403900437,0.0,1.0
1989-10-25,8.0,8.0,7.75,7.87,8400,7.22907582913675,7.22907582913675,7.00316720947623,7.11160334691328,9295.79403900437,0.0,1.0
1989-10-26,7.87,8.0,7.75,8.0,10800,7.11160334691328,7.22907582913675,7.00316720947623,7.22907582913675,11951.7351930056,0.0,1.0
1989-10-27,7.75,7.87,7.75,7.75,11200,7.00316720947623,7.11160334691328,7.00316720947623,7.00316720947623,12394.3920520058,0.0,1.0
1989-10-30,7.62,7.87,7.62,7.75,7600,6.88569472725275,7.11160334691328,6.88569472725275,7.00316720947623,8410.48032100396,0.0,1.0
1989-10-31,7.75,7.75,7.62,7.62,7200,7.00316720947623,7.00316720947623,6.88569472725275,6.88569472725275,7967.82346200374,0.0,1.0
1989-11-01,7.75,7.87,7.62,7.75,13600,7.00316720947623,7.11160334691328,6.88569472725275,7.00316720947623,15050.3332060071,0.0,1.0
1989-11-02,7.75,7.87,7.62,7.62,4800,7.00316720947623,7.11160334691328,6.88569472725275,6.88569472725275,5311.8823080025,0.0,1.0
1989-11-03,7.62,7.87,7.5,7.62,16800,6.88569472725275,7.11160334691328,6.7772585898157,6.88569472725275,18591.5880780088,0.0,1.0
1989-11-06,7.5,7.62,7.5,7.62,12000,6.7772585898157,6.88569472725275,6.7772585898157,6.88569472725275,13279.7057700063,0.0,1.0
1989-11-07,7.62,7.75,7.5,7.62,10400,6.88569472725275,7.00316720947623,6.7772585898157,6.88569472725275,11509.0783340054,0.0,1.0
1989-11-08,7.75,7.87,7.62,7.75,3600,7.00316720947623,7.11160334691328,6.88569472725275,7.00316720947623,3983.91173100187,0.0,1.0
1989-11-09,7.75,7.87,7.75,7.87,5200,7.00316720947623,7.11160334691328,7.00316720947623,7.11160334691328,5754.5391670027,0.0,1.0
1989-11-10,7.87,7.87,7.87,7.87,1600,7.11160334691328,7.11160334691328,7.11160334691328,7.11160334691328,1770.62743600083,0.0,1.0
1989-11-13,7.75,7.87,7.75,7.87,10800,7.00316720947623,7.11160334691328,7.00316720947623,7.11160334691328,11951.7351930056,0.0,1.0
1989-11-14,7.75,7.87,7.75,7.87,3200,7.00316720947623,7.11160334691328,7.00316720947623,7.11160334691328,3541.25487200166,0.0,1.0
1989-11-15,7.75,7.87,7.75,7.87,4400,7.00316720947623,7.11160334691328,7.00316720947623,7.11160334691328,4869.22544900229,0.0,1.0
1989-11-16,7.62,7.75,7.62,7.62,7200,6.88569472725275,7.00316720947623,6.88569472725275,6.88569472725275,7967.82346200375,0.0,1.0
1989-11-17,7.75,7.75,7.62,7.75,3600,7.00316720947623,7.00316720947623,6.88569472725275,7.00316720947623,3983.91173100187,0.0,1.0
1989-11-20,7.5,7.75,7.5,7.75,6400,6.7772585898157,7.00316720947623,6.7772585898157,7.00316720947623,7082.50974400334,0.0,1.0
1989-11-21,7.62,7.62,7.5,7.5,4400,6.88569472725275,6.88569472725275,6.7772585898157,6.7772585898157,4869.22544900229,0.0,1.0
1989-11-22,7.62,7.62,7.5,7.62,11200,6.88569472725275,6.88569472725275,6.7772585898157,6.88569472725275,12394.3920520058,0.0,1.0
1989-11-24,7.25,7.37,7.25,7.37,26000,6.55134997015518,6.65978610759223,6.55134997015518,6.65978610759223,28772.6958350135,0.0,1.0
1989-11-27,7.0,7.25,6.75,7.12,50800,6.32544135049466,6.55134997015518,6.09953273083413,6.43387748793171,56217.4210930264,0.0,1.0
1989-11-28,5.75,6.75,5.75,6.75,84800,5.19589825219204,6.09953273083413,5.19589825219204,6.09953273083413,93843.2541080441,0.0,1.0
1989-11-29,5.75,6.0,5.25,5.37,122000,5.19589825219204,5.42180687185256,4.74408101287099,4.85251715030804,135010.341995063,0.0,1.0
1989-11-30,5.87,6.0,5.75,5.75,32400,5.30433438962909,5.42180687185256,5.19589825219204,5.19589825219204,35855.2055790169,0.0,1.0
1989-12-01,5.75,6.0,5.75,5.75,25200,5.19589825219204,5.42180687185256,5.19589825219204,5.19589825219204,27887.3821170131,0.0,1.0
1989-12-04,5.87,6.12,5.75,5.75,18800,5.30433438962909,5.53024300928961,5.19589825219204,5.19589825219204,20804.8723730098,0.0,1.0
1989-12-05,6.0,6.12,6.0,6.0,25200,5.42180687185256,5.53024300928961,5.42180687185256,5.42180687185256,27887.3821170131,0.0,1.0
1989-12-06,6.75,6.75,5.87,6.12,28800,6.09953273083413,6.09953273083413,5.30433438962909,5.53024300928961,31871.293848015,0.0,1.0
1989-12-07,7.0,7.25,7.0,7.12,31200,6.32544135049466,6.55134997015518,6.32544135049466,6.43387748793171,34527.2350020162,0.0,1.0
1989-12-08,7.12,7.12,7.0,7.0,9600,6.43387748793171,6.43387748793171,6.32544135049466,6.32544135049466,10623.764616005,0.0,1.0
1989-12-11,7.12,7.25,7.0,7.25,17600,6.43387748793171,6.55134997015518,6.32544135049466,6.55134997015518,19476.9017960092,0.0,1.0
1989-12-12,7.25,7.25,7.0,7.12,8400,6.55134997015518,6.55134997015518,6.32544135049466,6.43387748793171,9295.79403900437,0.0,1.0
1989-12-13,7.12,7.25,7.12,7.12,7600,6.43387748793171,6.55134997015518,6.43387748793171,6.43387748793171,8410.48032100395,0.0,1.0
1989-12-14,7.12,7.25,7.0,7.12,10400,6.43387748793171,6.55134997015518,6.32544135049466,6.43387748793171,11509.0783340054,0.0,1.0
1989-12-15,7.12,7.12,7.0,7.12,9200,6.43387748793171,6.43387748793171,6.32544135049466,6.43387748793171,10181.1077570048,0.0,1.0
1989-12-18,6.87,7.12,6.87,7.12,8800,6.20796886827118,6.43387748793171,6.20796886827118,6.43387748793171,9738.45089800459,0.0,1.0
1989-12-19,6.62,6.87,6.5,6.75,14400,5.98206024861066,6.20796886827118,5.87362411117361,6.09953273083413,15935.6469240075,0.0,1.0
1989-12-20,6.62,6.75,6.5,6.62,11600,5.98206024861066,6.09953273083413,5.87362411117361,5.98206024861066,12837.048911006,0.0,1.0
1989-12-21,6.75,6.87,6.62,6.62,10000,6.09953273083413,6.20796886827118,5.98206024861066,5.98206024861066,11066.4214750052,0.0,1.0
1989-12-22,6.62,6.75,6.62,6.62,4800,5.98206024861066,6.09953273083413,5.98206024861066,5.98206024861066,5311.8823080025,0.0,1.0
1989-12-26,6.75,6.87,6.62,6.75,4400,6.09953273083413,6.20796886827118,5.98206024861066,6.09953273083413,4869.22544900229,0.0,1.0
1989-12-27,6.62,6.75,6.62,6.75,13600,5.98206024861066,6.09953273083413,5.98206024861066,6.09953273083413,15050.3332060071,0.0,1.0
1989-12-28,6.62,6.75,6.5,6.75,17200,5.98206024861066,6.09953273083413,5.87362411117361,6.09953273083413,19034.244937009,0.0,1.0
1989-12-29,6.5,6.62,6.5,6.62,11200,5.87362411117361,5.98206024861066,5.87362411117361,5.98206024861066,12394.3920520058,0.0,1.0
1990-01-02,6.87,6.87,6.62,6.62,7600,6.20796886827118,6.20796886827118,5.98206024861066,5.98206024861066,8410.48032100396,0.0,1.0
1990-01-03,6.87,7.0,6.75,6.87,17200,6.20796886827118,6.32544135049466,6.09953273083413,6.20796886827118,19034.244937009,0.0,1.0
1990-01-04,6.87,7.0,6.75,6.87,20800,6.20796886827118,6.32544135049466,6.09953273083413,6.20796886827118,23018.1566680108,0.0,1.0
1990-01-05,6.25,6.5,6.25,6.37,11600,5.64771549151309,5.87362411117361,5.64771549151309,5.75615162895014,12837.048911006,0.0,1.0
1990-01-08,6.25,6.5,6.25,6.25,7600,5.64771549151309,5.87362411117361,5.64771549151309,5.64771549151309,8410.48032100395,0.0,1.0
1990-01-09,6.37,6.37,6.25,6.37,6400,5.75615162895014,5.75615162895014,5.64771549151309,5.75615162895014,7082.50974400333,0.0,1.0
1990-01-10,6.25,6.37,6.25,6.37,13600,5.64771549151309,5.75615162895014,5.64771549151309,5.75615162895014,15050.3332060071,0.0,1.0
1990-01-11,6.25,6.25,6.12,6.25,6000,5.64771549151309,5.64771549151309,5.53024300928961,5.64771549151309,6639.85288500312,0.0,1.0
1990-01-12,6.12,6.12,5.87,6.0,7600,5.53024300928961,5.53024300928961,5.30433438962909,5.42180687185256,8410.48032100396,0.0,1.0
1990-01-15,6.12,6.12,6.0,6.12,4400,5.53024300928961,5.53024300928961,5.42180687185256,5.53024300928961,4869.22544900229,0.0,1.0
1990-01-16,6.0,6.12,6.0,6.0,8400,5.42180687185256,5.53024300928961,5.42180687185256,5.42180687185256,9295.79403900438,0.0,1.0
1990-01-17,6.12,6.25,6.0,6.0,6400,5.53024300928961,5.64771549151309,5.42180687185256,5.42180687185256,7082.50974400334,0.0,1.0
1990-01-18,6.0,6.25,6.0,6.12,10400,5.42180687185256,5.64771549151309,5.42180687185256,5.53024300928961,11509.0783340054,0.0,1.0
1990-01-19,6.12,6.25,6.12,6.12,9200,5.53024300928961,5.64771549151309,5.53024300928961,5.53024300928961,10181.1077570048,0.0,1.0
1990-01-22,6.12,6.25,6.12,6.12,6800,5.53024300928961,5.64771549151309,5.53024300928961,5.53024300928961,7525.16660300354,0.0,1.0
1990-01-23,6.12,6.25,6.0,6.25,11200,5.53024300928961,5.64771549151309,5.42180687185256,5.64771549151309,12394.3920520058,0.0,1.0
1990-01-24,6.0,6.12,6.0,6.12,1600,5.42180687185256,5.53024300928961,5.42180687185256,5.53024300928961,1770.62743600083,0.0,1.0
1990-01-25,6.12,6.12,6.0,6.12,3600,5.53024300928961,5.53024300928961,5.42180687185256,5.53024300928961,3983.91173100188,0.0,1.0
1990-01-26,6.0,6.0,6.0,6.0,5600,5.42180687185256,5.42180687185256,5.42180687185256,5.42180687185256,6197.19602600292,0.0,1.0
1990-01-29,6.0,6.12,6.0,6.0,4800,5.42180687185256,5.53024300928961,5.42180687185256,5.42180687185256,5311.8823080025,0.0,1.0
1990-01-30,6.0,6.12,6.0,6.0,13600,5.42180687185256,5.53024300928961,5.42180687185256,5.42180687185256,15050.3332060071,0.0,1.0
1990-01-31,5.75,6.0,5.75,5.87,8400,5.19589825219204,5.42180687185256,5.19589825219204,5.30433438962909,9295.79403900437,0.0,1.0
1990-02-01,5.87,5.87,5.5,5.75,11600,5.30433438962909,5.30433438962909,4.96998963253152,5.19589825219204,12837.048911006,0.0,1.0
1990-02-02,5.75,5.87,5.62,5.87,10400,5.19589825219204,5.30433438962909,5.07842576996857,5.30433438962909,11509.0783340054,0.0,1.0
1990-02-05,5.87,5.87,5.75,5.75,4800,5.30433438962909,5.30433438962909,5.19589825219204,5.19589825219204,5311.8823080025,0.0,1.0
1990-02-06,6.0,6.0,5.87,6.0,8800,5.42180687185256,5.42180687185256,5.30433438962909,5.42180687185256,9738.45089800459,0.0,1.0
1990-02-07,6.0,6.0,5.87,6.0,6000,5.42180687185256,5.42180687185256,5.30433438962909,5.42180687185256,6639.85288500313,0.0,1.0
1990-02-08,5.87,6.0,5.87,6.0,9600,5.30433438962909,5.42180687185256,5.30433438962909,5.42180687185256,10623.764616005,0.0,1.0
1990-02-09,6.0,6.0,6.0,6.0,5200,5.42180687185256,5.42180687185256,5.42180687185256,5.42180687185256,5754.53916700271,0.0,1.0
1990-02-12,6.0,6.0,5.75,6.0,5600,5.42180687185256,5.42180687185256,5.19589825219204,5.42180687185256,6197.19602600292,0.0,1.0
1990-02-13,5.87,6.0,5.87,6.0,800,5.30433438962909,5.42180687185256,5.30433438962909,5.42180687185256,885.313718000417,0.0,1.0
1990-02-14,6.0,6.0,5.87,5.87,10400,5.42180687185256,5.42180687185256,5.30433438962909,5.30433438962909,11509.0783340054,0.0,1.0
1990-02-15,6.0,6.12,5.87,5.87,3600,5.42180687185256,5.53024300928961,5.30433438962909,5.30433438962909,3983.91173100188,0.0,1.0
1990-02-16,6.0,6.0,5.87,5.87,5600,5.42180687185256,5.42180687185256,5.30433438962909,5.30433438962909,6197.19602600292,0.0,1.0
1990-02-20,6.0,6.0,5.87,6.0,19200,5.42180687185256,5.42180687185256,5.30433438962909,5.42180687185256,21247.52923201,0.0,1.0
1990-02-21,5.75,5.87,5.62,5.87,24800,5.19589825219204,5.30433438962909,5.07842576996857,5.30433438962909,27444.7252580129,0.0,1.0
1990-02-22,5.62,5.75,5.5,5.62,16800,5.07842576996857,5.19589825219204,4.96998963253152,5.07842576996857,18591.5880780087,0.0,1.0
1990-02-23,5.75,5.87,5.62,5.75,8800,5.19589825219204,5.30433438962909,5.07842576996857,5.19589825219204,9738.45089800458,0.0,1.0
1990-02-26,5.87,5.87,5.75,5.87,15600,5.30433438962909,5.30433438962909,5.19589825219204,5.30433438962909,17263.6175010081,0.0,1.0
1990-02-27,5.75,5.87,5.75,5.87,1600,5.19589825219204,5.30433438962909,5.19589825219204,5.30433438962909,1770.62743600083,0.0,1.0
1990-02-28,5.75,5.87,5.62,5.75,19600,5.19589825219204,5.30433438962909,5.07842576996857,5.19589825219204,21690.1860910102,0.0,1.0
1990-03-01,5.75,5.75,5.62,5.62,2400,5.19589825219204,5.19589825219204,5.07842576996857,5.07842576996857,2655.94115400125,0.0,1.0
1990-03-02,5.75,5.75,5.62,5.75,4800,5.19589825219204,5.19589825219204,5.07842576996857,5.19589825219204,5311.8823080025,0.0,1.0
1990-03-05,5.75,5.75,5.75,5.75,3200,5.19589825219204,5.19589825219204,5.19589825219204,5.19589825219204,3541.25487200167,0.0,1.0
1990-03-06,5.5,5.75,5.25,5.75,49600,4.96998963253152,5.19589825219204,4.74408101287099,5.19589825219204,54889.4505160258,0.0,1.0
1990-03-07,5.5,5.5,5.37,5.37,12400,4.96998963253152,4.96998963253152,4.85251715030804,4.85251715030804,13722.3626290064,0.0,1.0
1990-03-08,5.62,5.62,5.5,5.62,35600,5.07842576996857,5.07842576996857,4.96998963253152,5.07842576996857,39396.4604510185,0.0,1.0
1990-03-09,5.5,5.62,5.37,5.62,14000,4.96998963253152,5.07842576996857,4.85251715030804,5.07842576996857,15492.9900650073,0.0,1.0
1990-03-12,5.37,5.5,5.37,5.5,11200,4.85251715030804,4.96998963253152,4.85251715030804,4.96998963253152,12394.3920520058,0.0,1.0
1990-03-13,5.25,5.5,5.25,5.5,24800,4.74408101287099,4.96998963253152,4.74408101287099,4.96998963253152,27444.7252580129,0.0,1.0
1990-03-14,5.5,5.5,5.37,5.37,26400,4.96998963253152,4.96998963253152,4.85251715030804,4.85251715030804,29215.3526940137,0.0,1.0
1990-03-15,5.5,5.5,5.5,5.5,8000,4.96998963253152,4.96998963253152,4.96998963253152,4.96998963253152,8853.13718000416,0.0,1.0
1990-03-16,5.5,5.5,5.37,5.37,8400,4.96998963253152,4.96998963253152,4.85251715030804,4.85251715030804,9295.79403900437,0.0,1.0
1990-03-19,5.5,5.5,5.37,5.37,11200,4.96998963253152,4.96998963253152,4.85251715030804,4.85251715030804,12394.3920520058,0.0,1.0
1990-03-20,5.5,5.5,5.37,5.5,4000,4.96998963253152,4.96998963253152,4.85251715030804,4.96998963253152,4426.56859000208,0.0,1.0
1990-03-21,5.62,5.62,5.5,5.5,12400,5.07842576996857,5.07842576996857,4.96998963253152,4.96998963253152,13722.3626290064,0.0,1.0
1990-03-22,5.62,5.62,5.5,5.62,20800,5.07842576996857,5.07842576996857,4.96998963253152,5.07842576996857,23018.1566680108,0.0,1.0
1990-03-23,5.75,5.75,5.62,5.62,13600,5.19589825219204,5.19589825219204,5.07842576996857,5.07842576996857,15050.3332060071,0.0,1.0
1990-03-26,5.75,5.75,5.62,5.75,12400,5.19589825219204,5.19589825219204,5.07842576996857,5.19589825219204,13722.3626290065,0.0,1.0
1990-03-27,5.62,5.75,5.62,5.75,15200,5.07842576996857,5.19589825219204,5.07842576996857,5.19589825219204,16820.9606420079,0.0,1.0
1990-03-28,5.5,5.75,5.5,5.62,20800,4.96998963253152,5.19589825219204,4.96998963253152,5.07842576996857,23018.1566680108,0.0,1.0
1990-03-29,5.5,5.62,5.5,5.62,11200,4.96998963253152,5.07842576996857,4.96998963253152,5.07842576996857,12394.3920520058,0.0,1.0
1990-03-30,5.5,5.62,5.37,5.62,9200,4.96998963253152,5.07842576996857,4.85251715030804,5.07842576996857,10181.1077570048,0.0,1.0
1990-04-02,5.12,5.5,5.0,5.5,44400,4.62660853064752,4.96998963253152,4.51817239321047,4.96998963253152,49134.9113490231,0.0,1.0
1990-04-03,4.75,5.0,4.62,5.0,43200,4.29226377354995,4.51817239321047,4.17479129132647,4.51817239321047,47806.9407720224,0.0,1.0
1990-04-04,5.0,5.12,4.75,4.87,39200,4.51817239321047,4.62660853064752,4.29226377354995,4.400699910987,43380.3721820204,0.0,1.0
1990-04-05,4.0,5.0,4.0,5.0,72000,3.61453791456837,4.51817239321047,3.61453791456837,4.51817239321047,79678.2346200376,0.0,1.0
1990-04-06,4.12,4.12,4.0,4.0,126000,3.72297405200543,3.72297405200543,3.61453791456837,3.61453791456837,139436.910585065,0.0,1.0
1990-04-09,4.25,4.5,4.12,4.12,33200,3.8404465342289,4.06635515388942,3.72297405200543,3.72297405200543,36740.5192970173,0.0,1.0
1990-04-10,4.25,4.5,4.25,4.37,11600,3.8404465342289,4.06635515388942,3.8404465342289,3.94888267166595,12837.048911006,0.0,1.0
1990-04-11,4.37,4.37,4.12,4.25,13200,3.94888267166595,3.94888267166595,3.72297405200543,3.8404465342289,14607.6763470069,0.0,1.0
1990-04-12,4.25,4.37,4.12,4.12,14400,3.8404465342289,3.94888267166595,3.72297405200543,3.72297405200543,15935.6469240075,0.0,1.0
1990-04-16,4.25,4.5,4.25,4.37,44400,3.8404465342289,4.06635515388942,3.8404465342289,3.94888267166595,49134.9113490231,0.0,1.0
1990-04-17,4.25,4.37,4.25,4.25,9200,3.8404465342289,3.94888267166595,3.8404465342289,3.8404465342289,10181.1077570048,0.0,1.0
1990-04-18,4.25,4.37,4.25,4.37,4400,3.8404465342289,3.94888267166595,3.8404465342289,3.94888267166595,4869.22544900229,0.0,1.0
1990-04-19,4.25,4.37,4.25,4.25,4800,3.8404465342289,3.94888267166595,3.8404465342289,3.8404465342289,5311.8823080025,0.0,1.0
1990-04-20,4.37,4.37,4.12,4.37,6000,3.94888267166595,3.94888267166595,3.72297405200543,3.94888267166595,6639.85288500312,0.0,1.0
1990-04-23,4.5,4.5,4.25,4.37,6000,4.06635515388942,4.06635515388942,3.8404465342289,3.94888267166595,6639.85288500313,0.0,1.0
1990-04-24,4.25,4.25,4.12,4.12,6400,3.98954622320484,3.98954622320484,3.8675130446127,3.8675130446127,6817.81798686618,0.165,1.0
1990-04-25,4.12,4.25,4.12,4.12,19600,3.8675130446127,3.98954622320484,3.8675130446127,3.8675130446127,20879.5675847776,0.0,1.0
1990-04-26,4.12,4.25,4.12,4.25,4000,3.8675130446127,3.98954622320484,3.8675130446127,3.98954622320484,4261.13624179135,0.0,1.0
1990-04-27,4.12,4.25,4.12,4.25,6000,3.8675130446127,3.98954622320484,3.8675130446127,3.98954622320484,6391.70436268703,0.0,1.0
1990-04-30,4.25,4.25,4.12,4.12,2800,3.98954622320484,3.98954622320484,3.8675130446127,3.8675130446127,2982.79536925395,0.0,1.0
1990-05-01,4.12,4.25,4.12,4.12,5600,3.8675130446127,3.98954622320484,3.8675130446127,3.8675130446127,5965.5907385079,0.0,1.0
1990-05-02,4.12,4.12,4.12,4.12,3200,3.8675130446127,3.8675130446127,3.8675130446127,3.8675130446127,3408.90899343308,0.0,1.0
1990-05-03,4.12,4.12,4.0,4.12,12400,3.8675130446127,3.8675130446127,3.75486703360456,3.8675130446127,13209.5223495532,0.0,1.0
1990-05-04,4.12,4.25,4.12,4.25,6800,3.8675130446127,3.98954622320484,3.8675130446127,3.98954622320484,7243.9316110453,0.0,1.0
1990-05-07,4.0,4.12,4.0,4.12,16400,3.75486703360456,3.8675130446127,3.75486703360456,3.8675130446127,17470.6585913446,0.0,1.0
1990-05-08,3.87,4.12,3.87,4.12,18800,3.63283385501241,3.8675130446127,3.63283385501241,3.8675130446127,20027.3403364194,0.0,1.0
1990-05-09,3.87,4.0,3.87,4.0,9600,3.63283385501241,3.75486703360456,3.63283385501241,3.75486703360456,10226.7269802993,0.0,1.0
1990-05-10,3.62,4.0,3.5,3.87,22000,3.39815466541213,3.75486703360456,3.28550865440399,3.63283385501241,23436.2493298524,0.0,1.0
1990-05-11,3.75,3.87,3.5,3.5,24800,3.52018784400427,3.63283385501241,3.28550865440399,3.28550865440399,26419.0446991065,0.0,1.0
1990-05-14,3.62,3.62,3.5,3.62,33600,3.39815466541213,3.39815466541213,3.28550865440399,3.39815466541213,35793.5444310474,0.0,1.0
1990-05-15,3.62,3.62,3.5,3.62,9200,3.39815466541213,3.39815466541213,3.28550865440399,3.39815466541213,9800.61335612011,0.0,1.0
1990-05-16,3.62,3.75,3.5,3.62,28000,3.39815466541213,3.52018784400427,3.28550865440399,3.39815466541213,29827.9536925395,0.0,1.0
1990-05-17,3.62,3.75,3.62,3.62,5200,3.39815466541213,3.52018784400427,3.39815466541213,3.39815466541213,5539.47711432876,0.0,1.0
1990-05-18,3.75,3.75,3.62,3.62,10400,3.52018784400427,3.52018784400427,3.39815466541213,3.39815466541213,11078.9542286575,0.0,1.0
1990-05-21,3.62,3.87,3.62,3.75,5200,3.39815466541213,3.63283385501241,3.39815466541213,3.52018784400427,5539.47711432876,0.0,1.0
1990-05-22,3.75,3.75,3.62,3.62,4000,3.52018784400427,3.52018784400427,3.39815466541213,3.39815466541213,4261.13624179136,0.0,1.0
1990-05-23,3.62,3.75,3.62,3.62,14800,3.39815466541213,3.52018784400427,3.39815466541213,3.39815466541213,15766.204094628,0.0,1.0
1990-05-24,3.75,3.75,3.62,3.62,4800,3.52018784400427,3.52018784400427,3.39815466541213,3.39815466541213,5113.36349014964,0.0,1.0
1990-05-25,3.62,3.75,3.62,3.75,2000,3.39815466541213,3.52018784400427,3.39815466541213,3.52018784400427,2130.56812089568,0.0,1.0
1990-05-29,3.62,3.75,3.62,3.62,1200,3.39815466541213,3.52018784400427,3.39815466541213,3.39815466541213,1278.34087253741,0.0,1.0
1990-05-30,3.62,3.75,3.62,3.75,3200,3.39815466541213,3.52018784400427,3.39815466541213,3.52018784400427,3408.90899343308,0.0,1.0
1990-05-31,3.62,3.75,3.62,3.62,4000,3.39815466541213,3.52018784400427,3.39815466541213,3.39815466541213,4261.13624179135,0.0,1.0
1990-06-01,3.62,3.75,3.62,3.62,17600,3.39815466541213,3.52018784400427,3.39815466541213,3.39815466541213,18748.999463882,0.0,1.0
1990-06-04,3.75,3.75,3.62,3.62,6400,3.52018784400427,3.52018784400427,3.39815466541213,3.39815466541213,6817.81798686618,0.0,1.0
1990-06-05,3.75,3.75,3.75,3.75,8000,3.52018784400427,3.52018784400427,3.52018784400427,3.52018784400427,8522.27248358273,0.0,1.0
1990-06-06,3.75,3.87,3.75,3.75,4400,3.52018784400427,3.63283385501241,3.52018784400427,3.52018784400427,4687.2498659705,0.0,1.0
1990-06-07,3.75,3.87,3.75,3.75,4000,3.52018784400427,3.63283385501241,3.52018784400427,3.52018784400427,4261.13624179136,0.0,1.0
1990-06-08,3.87,3.87,3.75,3.87,1600,3.63283385501241,3.63283385501241,3.52018784400427,3.63283385501241,1704.45449671654,0.0,1.0
1990-06-11,3.75,3.87,3.75,3.75,8400,3.52018784400427,3.63283385501241,3.52018784400427,3.52018784400427,8948.38610776187,0.0,1.0
1990-06-12,3.75,3.87,3.75,3.75,5600,3.52018784400427,3.63283385501241,3.52018784400427,3.52018784400427,5965.59073850791,0.0,1.0
1990-06-13,3.75,3.87,3.62,3.87,6800,3.52018784400427,3.63283385501241,3.39815466541213,3.63283385501241,7243.93161104532,0.0,1.0
1990-06-14,3.62,3.75,3.62,3.75,6800,3.39815466541213,3.52018784400427,3.39815466541213,3.52018784400427,7243.9316110453,0.0,1.0
1990-06-15,3.75,3.75,3.62,3.62,8000,3.52018784400427,3.52018784400427,3.39815466541213,3.39815466541213,8522.27248358273,0.0,1.0
1990-06-18,3.75,3.75,3.62,3.62,23200,3.52018784400427,3.52018784400427,3.39815466541213,3.39815466541213,24714.5902023899,0.0,1.0
1990-06-19,3.62,3.75,3.62,3.75,4000,3.39815466541213,3.52018784400427,3.39815466541213,3.52018784400427,4261.13624179135,0.0,1.0
1990-06-20,3.62,3.75,3.62,3.75,2000,3.39815466541213,3.52018784400427,3.39815466541213,3.52018784400427,2130.56812089568,0.0,1.0
1990-06-21,3.75,3.75,3.62,3.75,4000,3.52018784400427,3.52018784400427,3.39815466541213,3.52018784400427,4261.13624179136,0.0,1.0
1990-06-22,3.87,3.87,3.62,3.62,9200,3.63283385501241,3.63283385501241,3.39815466541213,3.39815466541213,9800.61335612013,0.0,1.0
1990-06-25,3.75,3.87,3.62,3.87,3600,3.52018784400427,3.63283385501241,3.39815466541213,3.63283385501241,3835.02261761223,0.0,1.0
1990-06-26,3.62,3.75,3.62,3.75,2000,3.39815466541213,3.52018784400427,3.39815466541213,3.52018784400427,2130.56812089568,0.0,1.0
1990-06-27,3.62,3.62,3.62,3.62,2400,3.39815466541213,3.39815466541213,3.39815466541213,3.39815466541213,2556.68174507481,0.0,1.0
1990-06-28,3.62,3.62,3.5,3.62,28000,3.39815466541213,3.39815466541213,3.28550865440399,3.39815466541213,29827.9536925395,0.0,1.0
1990-06-29,3.62,3.75,3.62,3.62,10000,3.39815466541213,3.52018784400427,3.39815466541213,3.39815466541213,10652.8406044784,0.0,1.0
1990-07-02,3.87,3.87,3.75,3.75,11600,3.63283385501241,3.63283385501241,3.52018784400427,3.52018784400427,12357.2951011949,0.0,1.0
1990-07-03,3.75,3.75,3.75,3.75,2800,3.52018784400427,3.52018784400427,3.52018784400427,3.52018784400427,2982.79536925395,0.0,1.0
1990-07-05,3.75,3.87,3.75,3.87,2800,3.52018784400427,3.63283385501241,3.52018784400427,3.63283385501241,2982.79536925395,0.0,1.0
1990-07-06,3.75,3.75,3.75,3.75,800,3.52018784400427,3.52018784400427,3.52018784400427,3.52018784400427,852.227248358273,0.0,1.0
1990-07-09,3.87,4.0,3.87,3.87,9600,3.63283385501241,3.75486703360456,3.63283385501241,3.63283385501241,10226.7269802993,0.0,1.0
1990-07-10,3.87,4.0,3.87,3.87,10800,3.63283385501241,3.75486703360456,3.63283385501241,3.63283385501241,11505.0678528367,0.0,1.0
1990-07-11,3.87,3.87,3.87,3.87,4000,3.63283385501241,3.63283385501241,3.63283385501241,3.63283385501241,4261.13624179136,0.0,1.0
1990-07-12,4.0,4.0,4.0,4.0,1600,3.75486703360456,3.75486703360456,3.75486703360456,3.75486703360456,1704.45449671654,0.0,1.0
1990-07-13,3.87,4.0,3.87,4.0,1600,3.63283385501241,3.75486703360456,3.63283385501241,3.75486703360456,1704.45449671654,0.0,1.0
1990-07-16,3.87,4.0,3.87,4.0,6000,3.63283385501241,3.75486703360456,3.63283385501241,3.75486703360456,6391.70436268704,0.0,1.0
1990-07-17,3.87,3.87,3.75,3.87,6400,3.63283385501241,3.63283385501241,3.52018784400427,3.63283385501241,6817.81798686618,0.0,1.0
1990-07-18,3.75,3.87,3.75,3.87,38400,3.52018784400427,3.63283385501241,3.52018784400427,3.63283385501241,40906.9079211971,0.0,1.0
1990-07-19,3.87,3.87,3.87,3.87,3600,3.63283385501241,3.63283385501241,3.63283385501241,3.63283385501241,3835.02261761222,0.0,1.0
1990-07-20,3.75,3.87,3.75,3.87,3200,3.52018784400427,3.63283385501241,3.52018784400427,3.63283385501241,3408.90899343309,0.0,1.0
1990-07-23,3.75,3.87,3.75,3.75,4000,3.52018784400427,3.63283385501241,3.52018784400427,3.52018784400427,4261.13624179136,0.0,1.0
1990-07-24,3.75,3.87,3.75,3.75,14800,3.52018784400427,3.63283385501241,3.52018784400427,3.52018784400427,15766.204094628,0.0,1.0
1990-07-25,3.87,4.0,3.75,3.75,10800,3.63283385501241,3.75486703360456,3.52018784400427,3.52018784400427,11505.0678528367,0.0,1.0
1990-07-26,4.0,4.0,3.87,4.0,3600,3.75486703360456,3.75486703360456,3.63283385501241,3.75486703360456,3835.02261761222,0.0,1.0
1990-07-27,3.87,3.87,3.87,3.87,2000,3.63283385501241,3.63283385501241,3.63283385501241,3.63283385501241,2130.56812089568,0.0,1.0
1990-07-30,3.87,4.0,3.87,3.87,18000,3.63283385501241,3.75486703360456,3.63283385501241,3.63283385501241,19175.1130880611,0.0,1.0
1990-07-31,3.75,3.87,3.75,3.87,15200,3.52018784400427,3.63283385501241,3.52018784400427,3.63283385501241,16192.3177188072,0.0,1.0
1990-08-01,3.75,3.87,3.75,3.75,13600,3.52018784400427,3.63283385501241,3.52018784400427,3.52018784400427,14487.8632220906,0.0,1.0
1990-08-02,3.62,3.87,3.62,3.87,9200,3.39815466541213,3.63283385501241,3.39815466541213,3.63283385501241,9800.61335612011,0.0,1.0
1990-08-03,3.12,3.62,3.12,3.62,24400,2.92879628621156,3.39815466541213,2.92879628621156,3.39815466541213,25992.9310749273,0.0,1.0
1990-08-06,2.75,3.0,2.25,3.0,101200,2.58147108560313,2.81615027520342,2.11211270640256,2.81615027520342,107806.746917322,0.0,1.0
1990-08-07,2.75,2.87,2.62,2.62,92800,2.58147108560313,2.69411709661127,2.45943790701099,2.45943790701099,98858.3608095597,0.0,1.0
1990-08-08,3.0,3.0,2.75,2.75,60400,2.81615027520342,2.81615027520342,2.58147108560313,2.58147108560313,64343.1572510495,0.0,1.0
1990-08-09,3.12,3.12,2.87,3.0,41200,2.92879628621156,2.92879628621156,2.69411709661127,2.81615027520342,43889.7032904509,0.0,1.0
1990-08-10,3.0,3.25,3.0,3.25,16800,2.81615027520342,3.0508294648037,2.81615027520342,3.0508294648037,17896.7722155237,0.0,1.0
1990-08-13,3.0,3.0,2.87,3.0,31200,2.81615027520342,2.81615027520342,2.69411709661127,2.81615027520342,33236.8626859726,0.0,1.0
1990-08-14,3.0,3.0,2.87,2.87,31600,2.81615027520342,2.81615027520342,2.69411709661127,2.69411709661127,33662.9763101517,0.0,1.0
1990-08-15,2.87,3.0,2.87,2.87,44000,2.69411709661127,2.81615027520342,2.69411709661127,2.69411709661127,46872.498659705,0.0,1.0
1990-08-16,3.0,3.0,2.87,2.87,61600,2.81615027520342,2.81615027520342,2.69411709661127,2.69411709661127,65621.4981235869,0.0,1.0
1990-08-17,2.87,3.0,2.75,2.87,33200,2.69411709661127,2.81615027520342,2.58147108560313,2.69411709661127,35367.4308068683,0.0,1.0
1990-08-20,2.87,3.0,2.87,2.87,10400,2.69411709661127,2.81615027520342,2.69411709661127,2.69411709661127,11078.9542286575,0.0,1.0
1990-08-21,3.0,3.0,2.75,2.87,34400,2.81615027520342,2.81615027520342,2.58147108560313,2.69411709661127,36645.7716794057,0.0,1.0
1990-08-22,2.87,3.0,2.87,2.87,51200,2.69411709661127,2.81615027520342,2.69411709661127,2.69411709661127,54542.5438949294,0.0,1.0
1990-08-23,2.87,3.0,2.87,2.87,50400,2.69411709661127,2.81615027520342,2.69411709661127,2.69411709661127,53690.3166465711,0.0,1.0
1990-08-24,3.0,3.0,2.87,2.87,40000,2.81615027520342,2.81615027520342,2.69411709661127,2.69411709661127,42611.3624179136,0.0,1.0
1990-08-27,3.0,3.12,3.0,3.0,14800,2.81615027520342,2.92879628621156,2.81615027520342,2.81615027520342,15766.204094628,0.0,1.0
1990-08-28,3.12,3.12,3.0,3.0,19200,2.92879628621156,2.92879628621156,2.81615027520342,2.81615027520342,20453.4539605985,0.0,1.0
1990-08-29,3.12,3.12,3.12,3.12,2800,2.92879628621156,2.92879628621156,2.92879628621156,2.92879628621156,2982.79536925395,0.0,1.0
1990-08-30,3.12,3.25,3.12,3.25,10400,2.92879628621156,3.0508294648037,2.92879628621156,3.0508294648037,11078.9542286575,0.0,1.0
1990-08-31,3.12,3.12,3.12,3.12,15200,2.92879628621156,2.92879628621156,2.92879628621156,2.92879628621156,16192.3177188071,0.0,1.0
1990-09-04,3.0,3.25,3.0,3.12,2800,2.81615027520342,3.0508294648037,2.81615027520342,2.92879628621156,2982.79536925395,0.0,1.0
1990-09-05,3.0,3.12,3.0,3.12,145200,2.81615027520342,2.92879628621156,2.81615027520342,2.92879628621156,154679.245577026,0.0,1.0
1990-09-06,2.87,3.12,2.87,3.0,30400,2.69411709661127,2.92879628621156,2.69411709661127,2.81615027520342,32384.6354376143,0.0,1.0
1990-09-07,3.0,3.0,3.0,3.0,24800,2.81615027520342,2.81615027520342,2.81615027520342,2.81615027520342,26419.0446991064,0.0,1.0
1990-09-10,3.0,3.0,3.0,3.0,14800,2.81615027520342,2.81615027520342,2.81615027520342,2.81615027520342,15766.204094628,0.0,1.0
1990-09-11,2.87,2.87,2.87,2.87,1600,2.69411709661127,2.69411709661127,2.69411709661127,2.69411709661127,1704.45449671654,0.0,1.0
1990-09-12,2.87,3.0,2.87,3.0,4000,2.69411709661127,2.81615027520342,2.69411709661127,2.81615027520342,4261.13624179136,0.0,1.0
1990-09-13,2.87,2.87,2.87,2.87,800,2.69411709661127,2.69411709661127,2.69411709661127,2.69411709661127,852.227248358272,0.0,1.0
1990-09-14,2.87,3.0,2.87,2.87,15200,2.69411709661127,2.81615027520342,2.69411709661127,2.69411709661127,16192.3177188072,0.0,1.0
1990-09-17,2.87,3.0,2.87,2.87,14000,2.69411709661127,2.81615027520342,2.69411709661127,2.69411709661127,14913.9768462698,0.0,1.0
1990-09-18,2.75,2.87,2.75,2.87,10800,2.58147108560313,2.69411709661127,2.58147108560313,2.69411709661127,11505.0678528367,0.0,1.0
1990-09-19,2.75,2.75,2.62,2.75,20400,2.58147108560313,2.58147108560313,2.45943790701099,2.58147108560313,21731.794833136,0.0,1.0
1990-09-20,3.0,3.0,2.62,2.62,76400,2.81615027520342,2.81615027520342,2.45943790701099,2.45943790701099,81387.7022182149,0.0,1.0
1990-09-21,2.87,3.0,2.87,2.87,11600,2.69411709661127,2.81615027520342,2.69411709661127,2.69411709661127,12357.2951011949,0.0,1.0
1990-09-24,3.0,3.0,2.87,2.87,38800,2.81615027520342,2.81615027520342,2.69411709661127,2.69411709661127,41333.0215453762,0.0,1.0
1990-09-25,3.12,3.12,2.75,2.75,21200,2.92879628621156,2.92879628621156,2.58147108560313,2.58147108560313,22584.0220814942,0.0,1.0
1990-09-26,3.12,3.12,2.75,2.75,66000,2.92879628621156,2.92879628621156,2.58147108560313,2.58147108560313,70308.7479895573,0.0,1.0
1990-09-27,3.0,3.12,2.87,2.87,12000,2.81615027520342,2.92879628621156,2.69411709661127,2.69411709661127,12783.4087253741,0.0,1.0
1990-09-28,3.0,3.0,2.75,3.0,67600,2.81615027520342,2.81615027520342,2.58147108560313,2.81615027520342,72013.2024862739,0.0,1.0
1990-10-01,3.0,3.0,2.87,2.87,48400,2.81615027520342,2.81615027520342,2.69411709661127,2.69411709661127,51559.7485256754,0.0,1.0
1990-10-02,2.87,2.87,2.87,2.87,8400,2.69411709661127,2.69411709661127,2.69411709661127,2.69411709661127,8948.38610776186,0.0,1.0
1990-10-03,2.87,2.87,2.87,2.87,9200,2.69411709661127,2.69411709661127,2.69411709661127,2.69411709661127,9800.61335612013,0.0,1.0
1990-10-04,3.0,3.0,2.87,2.87,44800,2.81615027520342,2.81615027520342,2.69411709661127,2.69411709661127,47724.7259080632,0.0,1.0
1990-10-05,2.75,2.87,2.75,2.75,6000,2.58147108560313,2.69411709661127,2.58147108560313,2.58147108560313,6391.70436268705,0.0,1.0
1990-10-08,3.0,3.0,2.87,3.0,7600,2.81615027520342,2.81615027520342,2.69411709661127,2.81615027520342,8096.15885940358,0.0,1.0
1990-10-09,3.0,3.0,2.87,3.0,12800,2.81615027520342,2.81615027520342,2.69411709661127,2.81615027520342,13635.6359737323,0.0,1.0
1990-10-10,2.87,3.0,2.87,2.87,11200,2.69411709661127,2.81615027520342,2.69411709661127,2.69411709661127,11931.1814770158,0.0,1.0
1990-10-11,2.87,3.0,2.75,2.87,13200,2.69411709661127,2.81615027520342,2.58147108560313,2.69411709661127,14061.7495979115,0.0,1.0
1990-10-12,3.0,3.0,2.87,2.87,9200,2.81615027520342,2.81615027520342,2.69411709661127,2.69411709661127,9800.61335612012,0.0,1.0
1990-10-15,2.87,3.0,2.75,2.87,4000,2.69411709661127,2.81615027520342,2.58147108560313,2.69411709661127,4261.13624179136,0.0,1.0
1990-10-16,3.0,3.0,2.75,2.75,28800,2.81615027520342,2.81615027520342,2.58147108560313,2.58147108560313,30680.1809408978,0.0,1.0
1990-10-17,3.0,3.0,2.75,2.87,21200,2.81615027520342,2.81615027520342,2.58147108560313,2.69411709661127,22584.0220814942,0.0,1.0
1990-10-18,2.87,2.87,2.62,2.87,39200,2.69411709661127,2.69411709661127,2.45943790701099,2.69411709661127,41759.1351695553,0.0,1.0
1990-10-19,3.0,3.0,2.75,2.75,12400,2.81615027520342,2.81615027520342,2.58147108560313,2.58147108560313,13209.5223495532,0.0,1.0
1990-10-22,2.87,3.0,2.75,2.87,11600,2.69411709661127,2.81615027520342,2.58147108560313,2.69411709661127,12357.2951011949,0.0,1.0
1990-10-23,3.0,3.0,2.75,2.75,13600,2.81615027520342,2.81615027520342,2.58147108560313,2.58147108560313,14487.8632220906,0.0,1.0
1990-10-24,2.87,2.87,2.75,2.87,3600,2.69411709661127,2.69411709661127,2.58147108560313,2.69411709661127,3835.02261761222,0.0,1.0
1990-10-25,2.87,2.87,2.75,2.75,5200,2.69411709661127,2.69411709661127,2.58147108560313,2.58147108560313,5539.47711432877,0.0,1.0
1990-10-26,2.87,3.0,2.87,2.87,2800,2.69411709661127,2.81615027520342,2.69411709661127,2.69411709661127,2982.79536925395,0.0,1.0
1990-10-29,2.75,2.87,2.62,2.75,6800,2.58147108560313,2.69411709661127,2.45943790701099,2.58147108560313,7243.93161104532,0.0,1.0
1990-10-30,3.0,3.0,2.75,2.75,51600,2.81615027520342,2.81615027520342,2.58147108560313,2.58147108560313,54968.6575191085,0.0,1.0
1990-10-31,2.87,3.0,2.87,2.87,5600,2.69411709661127,2.81615027520342,2.69411709661127,2.69411709661127,5965.59073850791,0.0,1.0
1990-11-01,3.0,3.0,2.87,2.87,3200,2.81615027520342,2.81615027520342,2.69411709661127,2.69411709661127,3408.90899343309,0.0,1.0
1990-11-02,2.87,2.87,2.87,2.87,2800,2.69411709661127,2.69411709661127,2.69411709661127,2.69411709661127,2982.79536925395,0.0,1.0
1990-11-05,3.0,3.0,2.87,2.87,10800,2.81615027520342,2.81615027520342,2.69411709661127,2.69411709661127,11505.0678528367,0.0,1.0
1990-11-06,3.0,3.0,2.87,2.87,1600,2.81615027520342,2.81615027520342,2.69411709661127,2.69411709661127,1704.45449671654,0.0,1.0
1990-11-07,3.0,3.0,2.75,2.87,21600,2.81615027520342,2.81615027520342,2.58147108560313,2.69411709661127,23010.1357056733,0.0,1.0
1990-11-08,2.87,2.87,2.87,2.87,5200,2.69411709661127,2.69411709661127,2.69411709661127,2.69411709661127,5539.47711432877,0.0,1.0
1990-11-09,2.87,2.87,2.75,2.87,11600,2.69411709661127,2.69411709661127,2.58147108560313,2.69411709661127,12357.2951011949,0.0,1.0
1990-11-12,2.75,2.87,2.75,2.87,2400,2.58147108560313,2.69411709661127,2.58147108560313,2.69411709661127,2556.68174507482,0.0,1.0
1990-11-13,2.87,2.87,2.75,2.75,17200,2.69411709661127,2.69411709661127,2.58147108560313,2.58147108560313,18322.8858397029,0.0,1.0
1990-11-14,2.75,2.87,2.75,2.75,10800,2.58147108560313,2.69411709661127,2.58147108560313,2.58147108560313,11505.0678528367,0.0,1.0
1990-11-15,2.75,2.75,2.5,2.75,84800,2.58147108560313,2.58147108560313,2.34679189600285,2.58147108560313,90336.088325977,0.0,1.0
1990-11-16,2.5,2.62,2.37,2.5,29200,2.34679189600285,2.45943790701099,2.2247587174107,2.34679189600285,31106.2945650769,0.0,1.0
1990-11-19,2.25,2.37,2.25,2.37,22800,2.11211270640256,2.2247587174107,2.11211270640256,2.2247587174107,24288.4765782108,0.0,1.0
1990-11-20,2.37,2.5,2.25,2.25,51600,2.2247587174107,2.34679189600285,2.11211270640256,2.11211270640256,54968.6575191086,0.0,1.0
1990-11-21,2.25,2.5,2.12,2.37,30400,2.11211270640256,2.34679189600285,1.99007952781042,2.2247587174107,32384.6354376144,0.0,1.0
1990-11-23,2.25,2.25,2.12,2.12,16400,2.11211270640256,2.11211270640256,1.99007952781042,1.99007952781042,17470.6585913446,0.0,1.0
1990-11-26,2.12,2.25,2.12,2.25,8800,1.99007952781042,2.11211270640256,1.99007952781042,2.11211270640256,9374.49973194097,0.0,1.0
1990-11-27,2.25,2.25,2.12,2.12,10000,2.11211270640256,2.11211270640256,1.99007952781042,1.99007952781042,10652.8406044784,0.0,1.0
1990-11-28,2.12,2.25,2.12,2.12,32800,1.99007952781042,2.11211270640256,1.99007952781042,1.99007952781042,34941.3171826891,0.0,1.0
1990-11-29,2.12,2.12,2.12,2.12,8400,1.99007952781042,1.99007952781042,1.99007952781042,1.99007952781042,8948.38610776184,0.0,1.0
1990-11-30,2.25,2.25,2.12,2.12,8800,2.11211270640256,2.11211270640256,1.99007952781042,1.99007952781042,9374.49973194101,0.0,1.0
1990-12-03,2.12,2.25,2.12,2.12,16000,1.99007952781042,2.11211270640256,1.99007952781042,1.99007952781042,17044.5449671654,0.0,1.0
1990-12-04,2.12,2.12,2.0,2.0,5600,1.99007952781042,1.99007952781042,1.87743351680228,1.87743351680228,5965.59073850789,0.0,1.0
1990-12-05,2.25,2.25,2.12,2.12,12000,2.11211270640256,2.11211270640256,1.99007952781042,1.99007952781042,12783.4087253741,0.0,1.0
1990-12-06,2.12,2.12,2.12,2.12,13200,1.99007952781042,1.99007952781042,1.99007952781042,1.99007952781042,14061.7495979115,0.0,1.0
1990-12-07,2.12,2.25,2.12,2.12,22400,1.99007952781042,2.11211270640256,1.99007952781042,1.99007952781042,23862.3629540316,0.0,1.0
1990-12-10,2.25,2.25,2.12,2.12,2800,2.11211270640256,2.11211270640256,1.99007952781042,1.99007952781042,2982.79536925396,0.0,1.0
1990-12-11,6.25,6.38,6.12,6.12,22000,5.86697974000712,5.98901291859927,5.74494656141497,5.74494656141497,23436.2493298525,0.0,1.0
1990-12-12,6.12,6.38,6.12,6.25,10800,5.74494656141497,5.98901291859927,5.74494656141497,5.86697974000712,11505.0678528367,0.0,1.0
1990-12-13,6.12,6.12,6.0,6.12,26000,5.74494656141497,5.74494656141497,5.63230055040684,5.74494656141497,27697.3855716439,0.0,1.0
1990-12-14,5.88,6.12,5.88,6.12,31600,5.5196545393987,5.74494656141497,5.5196545393987,5.74494656141497,33662.9763101518,0.0,1.0
1990-12-17,5.88,6.0,5.75,5.88,32800,5.5196545393987,5.63230055040684,5.39762136080655,5.5196545393987,34941.3171826892,0.0,1.0
1990-12-18,5.62,5.88,5.62,5.75,20400,5.2755881822144,5.5196545393987,5.2755881822144,5.39762136080655,21731.794833136,0.0,1.0
1990-12-19,5.5,5.75,5.38,5.62,56400,5.16294217120627,5.39762136080655,5.05029616019813,5.2755881822144,60082.0210092581,0.0,1.0
1990-12-20,5.12,5.62,5.0,5.38,98800,4.80622980301384,5.2755881822144,4.6935837920057,5.05029616019813,105250.065172246,0.0,1.0
1990-12-21,5.12,5.25,5.12,5.12,82000,4.80622980301384,4.92826298160598,4.80622980301384,4.80622980301384,87353.2929567228,0.0,1.0
1990-12-24,5.12,5.12,5.0,5.12,11200,4.80622980301384,4.80622980301384,4.6935837920057,4.80622980301384,11931.1814770158,0.0,1.0
1990-12-26,5.12,5.25,5.12,5.12,12400,4.80622980301384,4.92826298160598,4.80622980301384,4.80622980301384,13209.5223495532,0.0,1.0
1990-12-27,5.12,5.25,5.12,5.12,22000,4.80622980301384,4.92826298160598,4.80622980301384,4.80622980301384,23436.2493298525,0.0,1.0
1990-12-28,5.25,5.5,5.25,5.25,48000,4.92826298160598,5.16294217120627,4.92826298160598,4.92826298160598,51133.6349014963,0.0,1.0
1990-12-31,5.5,5.5,5.25,5.38,60400,5.16294217120627,5.16294217120627,4.92826298160598,5.05029616019813,64343.1572510495,0.0,1.0
1991-01-02,5.5,5.5,5.38,5.38,1200,5.16294217120627,5.16294217120627,5.05029616019813,5.05029616019813,1278.34087253741,0.0,1.0
1991-01-03,5.38,5.38,5.12,5.25,23200,5.05029616019813,5.05029616019813,4.80622980301384,4.92826298160598,24714.5902023899,0.0,1.0
1991-01-04,5.38,5.38,5.25,5.25,8400,5.05029616019813,5.05029616019813,4.92826298160598,4.92826298160598,8948.38610776186,0.0,1.0
1991-01-07,5.38,5.5,5.12,5.25,48400,5.05029616019813,5.16294217120627,4.80622980301384,4.92826298160598,51559.7485256755,0.0,1.0
1991-01-08,5.5,5.5,5.5,5.5,18800,5.16294217120627,5.16294217120627,5.16294217120627,5.16294217120627,20027.3403364194,0.0,1.0
1991-01-09,5.5,5.75,5.5,5.62,3600,5.16294217120627,5.39762136080655,5.16294217120627,5.2755881822144,3835.02261761222,0.0,1.0
1991-01-10,5.75,5.75,5.62,5.62,7200,5.39762136080655,5.39762136080655,5.2755881822144,5.2755881822144,7670.04523522445,0.0,1.0
1991-01-11,5.75,5.75,5.62,5.75,6800,5.39762136080655,5.39762136080655,5.2755881822144,5.39762136080655,7243.93161104532,0.0,1.0
1991-01-14,5.62,5.62,5.62,5.62,2800,5.2755881822144,5.2755881822144,5.2755881822144,5.2755881822144,2982.79536925395,0.0,1.0
1991-01-15,5.62,5.75,5.62,5.62,4400,5.2755881822144,5.39762136080655,5.2755881822144,5.2755881822144,4687.2498659705,0.0,1.0
1991-01-16,5.75,5.75,5.62,5.62,4800,5.39762136080655,5.39762136080655,5.2755881822144,5.2755881822144,5113.36349014964,0.0,1.0
1991-01-17,5.62,5.62,5.62,5.62,8000,5.2755881822144,5.2755881822144,5.2755881822144,5.2755881822144,8522.27248358273,0.0,1.0
1991-01-18,5.62,5.75,5.62,5.75,800,5.2755881822144,5.39762136080655,5.2755881822144,5.39762136080655,852.227248358273,0.0,1.0
1991-01-21,5.75,5.75,5.5,5.5,4800,5.39762136080655,5.39762136080655,5.16294217120627,5.16294217120627,5113.36349014964,0.0,1.0
1991-01-22,5.62,5.62,5.62,5.62,4000,5.2755881822144,5.2755881822144,5.2755881822144,5.2755881822144,4261.13624179136,0.0,1.0
1991-01-23,5.62,5.62,5.38,5.5,9200,5.2755881822144,5.2755881822144,5.05029616019813,5.16294217120627,9800.61335612013,0.0,1.0
1991-01-24,5.25,5.5,5.12,5.5,54400,4.92826298160598,5.16294217120627,4.80622980301384,5.16294217120627,57951.4528883625,0.0,1.0
1991-01-25,5.25,5.38,5.12,5.12,12400,4.92826298160598,5.05029616019813,4.80622980301384,4.80622980301384,13209.5223495532,0.0,1.0
1991-01-28,5.12,5.25,5.0,5.0,61600,4.80622980301384,4.92826298160598,4.6935837920057,4.6935837920057,65621.4981235869,0.0,1.0
1991-01-29,5.38,5.38,5.12,5.12,24000,5.05029616019813,5.05029616019813,4.80622980301384,4.80622980301384,25566.8174507482,0.0,1.0
1991-01-30,5.38,5.38,5.25,5.25,12400,5.05029616019813,5.05029616019813,4.92826298160598,4.92826298160598,13209.5223495532,0.0,1.0
1991-01-31,5.25,5.25,5.12,5.25,2400,4.92826298160598,4.92826298160598,4.80622980301384,4.92826298160598,2556.68174507482,0.0,1.0
1991-02-01,5.25,5.25,5.12,5.12,800,4.92826298160598,4.92826298160598,4.80622980301384,4.80622980301384,852.227248358273,0.0,1.0
1991-02-04,5.25,5.25,5.25,5.25,5200,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,5539.47711432877,0.0,1.0
1991-02-05,5.25,5.25,5.25,5.25,17600,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,18748.999463882,0.0,1.0
1991-02-06,5.25,5.38,5.25,5.38,17600,4.92826298160598,5.05029616019813,4.92826298160598,5.05029616019813,18748.999463882,0.0,1.0
1991-02-07,5.25,5.25,5.12,5.12,4800,4.92826298160598,4.92826298160598,4.80622980301384,4.80622980301384,5113.36349014964,0.0,1.0
1991-02-08,5.38,5.38,5.12,5.12,2000,5.05029616019813,5.05029616019813,4.80622980301384,4.80622980301384,2130.56812089568,0.0,1.0
1991-02-11,5.25,5.38,5.25,5.38,3600,4.92826298160598,5.05029616019813,4.92826298160598,5.05029616019813,3835.02261761223,0.0,1.0
1991-02-12,5.25,5.25,5.12,5.12,8000,4.92826298160598,4.92826298160598,4.80622980301384,4.80622980301384,8522.27248358272,0.0,1.0
1991-02-13,5.25,5.38,5.12,5.12,25200,4.92826298160598,5.05029616019813,4.80622980301384,4.80622980301384,26845.1583232856,0.0,1.0
1991-02-14,5.25,5.38,5.12,5.38,11200,4.92826298160598,5.05029616019813,4.80622980301384,5.05029616019813,11931.1814770158,0.0,1.0
1991-02-15,5.5,5.5,5.25,5.25,30000,5.16294217120627,5.16294217120627,4.92826298160598,4.92826298160598,31958.5218134352,0.0,1.0
1991-02-19,5.75,5.75,5.5,5.5,27600,5.39762136080655,5.39762136080655,5.16294217120627,5.16294217120627,29401.8400683604,0.0,1.0
1991-02-20,6.25,6.25,5.88,5.88,34000,5.86697974000712,5.86697974000712,5.5196545393987,5.5196545393987,36219.6580552266,0.0,1.0
1991-02-21,6.62,6.62,6.25,6.25,6400,6.21430494061554,6.21430494061554,5.86697974000712,5.86697974000712,6817.81798686618,0.0,1.0
1991-02-22,6.75,6.88,6.5,6.5,7200,6.33633811920769,6.45837129779984,6.10165892960741,6.10165892960741,7670.04523522445,0.0,1.0
1991-02-25,7.0,7.25,7.0,7.0,8400,6.57101730880798,6.80569649840826,6.57101730880798,6.57101730880798,8948.38610776185,0.0,1.0
1991-02-26,7.25,7.38,7.12,7.12,4800,6.80569649840826,6.92772967700041,6.68366331981611,6.68366331981611,5113.36349014963,0.0,1.0
1991-02-27,7.38,7.38,7.12,7.25,6800,6.92772967700041,6.92772967700041,6.68366331981611,6.80569649840826,7243.93161104531,0.0,1.0
1991-02-28,7.38,7.38,7.38,7.38,800,6.92772967700041,6.92772967700041,6.92772967700041,6.92772967700041,852.227248358272,0.0,1.0
1991-03-01,7.0,7.12,7.0,7.12,6000,6.57101730880798,6.68366331981611,6.57101730880798,6.68366331981611,6391.70436268704,0.0,1.0
1991-03-04,7.0,7.0,6.88,6.88,1600,6.57101730880798,6.57101730880798,6.45837129779984,6.45837129779984,1704.45449671654,0.0,1.0
1991-03-05,6.88,7.0,6.88,7.0,800,6.45837129779984,6.57101730880798,6.45837129779984,6.57101730880798,852.227248358272,0.0,1.0
1991-03-06,6.88,6.88,6.88,6.88,800,6.45837129779984,6.45837129779984,6.45837129779984,6.45837129779984,852.227248358272,0.0,1.0
1991-03-07,6.75,6.88,6.75,6.75,17200,6.33633811920769,6.45837129779984,6.33633811920769,6.33633811920769,18322.8858397029,0.0,1.0
1991-03-08,6.75,6.75,6.75,6.75,1200,6.33633811920769,6.33633811920769,6.33633811920769,6.33633811920769,1278.34087253741,0.0,1.0
1991-03-11,6.88,6.88,6.88,6.88,800,6.45837129779984,6.45837129779984,6.45837129779984,6.45837129779984,852.227248358272,0.0,1.0
1991-03-12,6.75,7.0,6.62,7.0,2800,6.33633811920769,6.57101730880798,6.21430494061554,6.57101730880798,2982.79536925395,0.0,1.0
1991-03-13,6.62,6.62,6.62,6.62,1600,6.21430494061554,6.21430494061554,6.21430494061554,6.21430494061554,1704.45449671655,0.0,1.0
1991-03-14,6.62,6.62,6.5,6.62,8000,6.21430494061554,6.21430494061554,6.10165892960741,6.21430494061554,8522.27248358272,0.0,1.0
1991-03-15,6.62,6.62,6.62,6.62,800,6.21430494061554,6.21430494061554,6.21430494061554,6.21430494061554,852.227248358273,0.0,1.0
1991-03-18,6.75,6.75,6.75,6.75,1600,6.33633811920769,6.33633811920769,6.33633811920769,6.33633811920769,1704.45449671654,0.0,1.0
1991-03-19,6.5,6.5,6.5,6.5,1200,6.10165892960741,6.10165892960741,6.10165892960741,6.10165892960741,1278.34087253741,0.0,1.0
1991-03-20,6.62,6.75,6.5,6.75,5200,6.21430494061554,6.33633811920769,6.10165892960741,6.33633811920769,5539.47711432877,0.0,1.0
1991-03-21,6.5,6.5,6.5,6.5,800,6.10165892960741,6.10165892960741,6.10165892960741,6.10165892960741,852.227248358272,0.0,1.0
1991-03-22,6.5,6.5,6.38,6.5,2800,6.10165892960741,6.10165892960741,5.98901291859927,6.10165892960741,2982.79536925395,0.0,1.0
1991-03-25,6.38,6.5,6.38,6.5,1600,5.98901291859927,6.10165892960741,5.98901291859927,6.10165892960741,1704.45449671654,0.0,1.0
1991-03-26,6.38,6.38,6.38,6.38,400,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,426.113624179136,0.0,1.0
1991-03-27,6.38,6.38,6.38,6.38,1200,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,1278.34087253741,0.0,1.0
1991-03-28,6.38,6.38,6.38,6.38,400,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,426.113624179136,0.0,1.0
1991-04-01,6.5,6.5,6.38,6.38,5600,6.10165892960741,6.10165892960741,5.98901291859927,5.98901291859927,5965.5907385079,0.0,1.0
1991-04-02,6.62,6.62,6.38,6.38,8400,6.21430494061554,6.21430494061554,5.98901291859927,5.98901291859927,8948.38610776186,0.0,1.0
1991-04-03,6.62,6.62,6.62,6.62,1600,6.21430494061554,6.21430494061554,6.21430494061554,6.21430494061554,1704.45449671655,0.0,1.0
1991-04-04,6.5,6.5,6.5,6.5,6800,6.10165892960741,6.10165892960741,6.10165892960741,6.10165892960741,7243.93161104531,0.0,1.0
1991-04-05,6.5,6.5,6.5,6.5,800,6.10165892960741,6.10165892960741,6.10165892960741,6.10165892960741,852.227248358272,0.0,1.0
1991-04-08,6.62,6.62,6.5,6.5,6800,6.21430494061554,6.21430494061554,6.10165892960741,6.10165892960741,7243.93161104532,0.0,1.0
1991-04-09,6.62,6.62,6.62,6.62,0,6.21430494061554,6.21430494061554,6.21430494061554,6.21430494061554,0,0.0,1.0
1991-04-10,6.5,6.5,6.5,6.5,800,6.10165892960741,6.10165892960741,6.10165892960741,6.10165892960741,852.227248358272,0.0,1.0
1991-04-11,6.5,6.5,6.5,6.5,2400,6.10165892960741,6.10165892960741,6.10165892960741,6.10165892960741,2556.68174507481,0.0,1.0
1991-04-12,6.75,6.75,6.5,6.5,8000,6.33633811920769,6.33633811920769,6.10165892960741,6.10165892960741,8522.27248358272,0.0,1.0
1991-04-15,6.75,6.75,6.62,6.75,18400,6.33633811920769,6.33633811920769,6.21430494061554,6.33633811920769,19601.2267122403,0.0,1.0
1991-04-16,6.62,6.62,6.62,6.62,4800,6.21430494061554,6.21430494061554,6.21430494061554,6.21430494061554,5113.36349014964,0.0,1.0
1991-04-17,6.62,6.62,6.62,6.62,2800,6.21430494061554,6.21430494061554,6.21430494061554,6.21430494061554,2982.79536925395,0.0,1.0
1991-04-18,6.62,6.62,6.62,6.62,13600,6.21430494061554,6.21430494061554,6.21430494061554,6.21430494061554,14487.8632220906,0.0,1.0
1991-04-19,6.38,6.5,6.25,6.5,6400,5.98901291859927,6.10165892960741,5.86697974000712,6.10165892960741,6817.81798686618,0.0,1.0
1991-04-22,6.38,6.5,6.38,6.5,32400,5.98901291859927,6.10165892960741,5.98901291859927,6.10165892960741,34515.20355851,0.0,1.0
1991-04-23,6.5,6.5,6.38,6.38,7200,6.10165892960741,6.10165892960741,5.98901291859927,5.98901291859927,7670.04523522444,0.0,1.0
1991-04-24,6.38,6.5,6.38,6.38,3200,5.98901291859927,6.10165892960741,5.98901291859927,5.98901291859927,3408.90899343309,0.0,1.0
1991-04-25,6.38,6.38,6.38,6.38,0,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,0,0.0,1.0
1991-04-26,6.38,6.5,6.38,6.38,3600,5.98901291859927,6.10165892960741,5.98901291859927,5.98901291859927,3835.02261761222,0.0,1.0
1991-04-29,6.38,6.38,6.38,6.38,1200,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,1278.34087253741,0.0,1.0
1991-04-30,6.38,6.38,6.38,6.38,0,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,0,0.0,1.0
1991-05-01,6.38,6.5,6.38,6.5,3200,5.98901291859927,6.10165892960741,5.98901291859927,6.10165892960741,3408.90899343309,0.0,1.0
1991-05-02,6.38,6.38,6.38,6.38,0,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,0,0.0,1.0
1991-05-03,6.38,6.38,6.25,6.38,2400,5.98901291859927,5.98901291859927,5.86697974000712,5.98901291859927,2556.68174507482,0.0,1.0
1991-05-06,6.38,6.38,6.38,6.38,800,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,852.227248358272,0.0,1.0
1991-05-07,6.38,6.38,6.38,6.38,0,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,0,0.0,1.0
1991-05-08,6.38,6.38,6.38,6.38,2000,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,2130.56812089568,0.0,1.0
1991-05-09,6.38,6.38,6.38,6.38,1200,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,1278.34087253741,0.0,1.0
1991-05-10,6.25,6.38,6.25,6.38,6800,5.86697974000712,5.98901291859927,5.86697974000712,5.98901291859927,7243.93161104531,0.0,1.0
1991-05-13,6.25,6.25,6.25,6.25,2400,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,2556.68174507482,0.0,1.0
1991-05-14,6.12,6.25,6.12,6.25,3600,5.74494656141497,5.86697974000712,5.74494656141497,5.86697974000712,3835.02261761223,0.0,1.0
1991-05-15,6.25,6.25,6.12,6.25,9600,5.86697974000712,5.86697974000712,5.74494656141497,5.86697974000712,10226.7269802993,0.0,1.0
1991-05-16,6.12,6.12,6.12,6.12,2800,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,2982.79536925395,0.0,1.0
1991-05-17,6.12,6.12,6.12,6.12,7200,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,7670.04523522445,0.0,1.0
1991-05-20,6.12,6.25,6.12,6.25,1200,5.74494656141497,5.86697974000712,5.74494656141497,5.86697974000712,1278.34087253741,0.0,1.0
1991-05-21,6.25,6.25,6.12,6.12,1600,5.86697974000712,5.86697974000712,5.74494656141497,5.74494656141497,1704.45449671654,0.0,1.0
1991-05-22,6.12,6.12,6.12,6.12,400,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,426.113624179136,0.0,1.0
1991-05-23,6.12,6.12,6.12,6.12,400,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,426.113624179136,0.0,1.0
1991-05-24,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1991-05-28,6.12,6.12,6.0,6.0,4400,5.74494656141497,5.74494656141497,5.63230055040684,5.63230055040684,4687.2498659705,0.0,1.0
1991-05-29,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1991-05-30,6.0,6.0,6.0,6.0,400,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,426.113624179136,0.0,1.0
1991-05-31,6.0,6.0,5.88,5.88,7600,5.63230055040684,5.63230055040684,5.5196545393987,5.5196545393987,8096.15885940358,0.0,1.0
1991-06-03,6.12,6.12,6.0,6.0,3600,5.74494656141497,5.74494656141497,5.63230055040684,5.63230055040684,3835.02261761223,0.0,1.0
1991-06-04,6.0,6.0,6.0,6.0,800,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,852.227248358272,0.0,1.0
1991-06-05,6.0,6.0,6.0,6.0,400,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,426.113624179136,0.0,1.0
1991-06-06,5.88,5.88,5.88,5.88,3200,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,3408.90899343309,0.0,1.0
1991-06-07,5.88,5.88,5.75,5.75,4800,5.5196545393987,5.5196545393987,5.39762136080655,5.39762136080655,5113.36349014963,0.0,1.0
1991-06-10,5.88,6.0,5.75,5.75,23600,5.5196545393987,5.63230055040684,5.39762136080655,5.39762136080655,25140.703826569,0.0,1.0
1991-06-11,5.88,6.0,5.75,5.75,26000,5.5196545393987,5.63230055040684,5.39762136080655,5.39762136080655,27697.3855716438,0.0,1.0
1991-06-12,6.12,6.12,5.88,5.88,22000,5.74494656141497,5.74494656141497,5.5196545393987,5.5196545393987,23436.2493298525,0.0,1.0
1991-06-13,6.12,6.12,6.0,6.0,3200,5.74494656141497,5.74494656141497,5.63230055040684,5.63230055040684,3408.90899343309,0.0,1.0
1991-06-14,6.25,6.25,6.0,6.0,5200,5.86697974000712,5.86697974000712,5.63230055040684,5.63230055040684,5539.47711432877,0.0,1.0
1991-06-17,6.12,6.12,6.12,6.12,2000,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,2130.56812089568,0.0,1.0
1991-06-18,6.0,6.0,6.0,6.0,1600,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,1704.45449671654,0.0,1.0
1991-06-19,6.0,6.0,5.88,6.0,1600,5.63230055040684,5.63230055040684,5.5196545393987,5.63230055040684,1704.45449671654,0.0,1.0
1991-06-20,6.0,6.0,6.0,6.0,0,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,0,0.0,1.0
1991-06-21,6.0,6.0,6.0,6.0,1200,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,1278.34087253741,0.0,1.0
1991-06-24,6.0,6.0,6.0,6.0,0,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,0,0.0,1.0
1991-06-25,5.88,6.0,5.88,6.0,2000,5.5196545393987,5.63230055040684,5.5196545393987,5.63230055040684,2130.56812089568,0.0,1.0
1991-06-26,5.88,5.88,5.88,5.88,0,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,0,0.0,1.0
1991-06-27,5.75,5.75,5.75,5.75,2800,5.39762136080655,5.39762136080655,5.39762136080655,5.39762136080655,2982.79536925395,0.0,1.0
1991-06-28,5.75,5.75,5.75,5.75,9600,5.39762136080655,5.39762136080655,5.39762136080655,5.39762136080655,10226.7269802993,0.0,1.0
1991-07-01,6.0,6.0,5.62,5.62,28800,5.63230055040684,5.63230055040684,5.2755881822144,5.2755881822144,30680.1809408978,0.0,1.0
1991-07-02,5.88,5.88,5.88,5.88,800,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,852.227248358272,0.0,1.0
1991-07-03,5.88,5.88,5.75,5.88,1600,5.5196545393987,5.5196545393987,5.39762136080655,5.5196545393987,1704.45449671654,0.0,1.0
1991-07-05,5.88,5.88,5.88,5.88,0,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,0,0.0,1.0
1991-07-08,5.75,5.88,5.75,5.75,4000,5.39762136080655,5.5196545393987,5.39762136080655,5.39762136080655,4261.13624179136,0.0,1.0
1991-07-09,5.75,5.75,5.75,5.75,4400,5.39762136080655,5.39762136080655,5.39762136080655,5.39762136080655,4687.2498659705,0.0,1.0
1991-07-10,5.62,5.62,5.62,5.62,1200,5.2755881822144,5.2755881822144,5.2755881822144,5.2755881822144,1278.34087253741,0.0,1.0
1991-07-11,5.62,5.62,5.62,5.62,8400,5.2755881822144,5.2755881822144,5.2755881822144,5.2755881822144,8948.38610776186,0.0,1.0
1991-07-12,5.62,5.62,5.62,5.62,0,5.2755881822144,5.2755881822144,5.2755881822144,5.2755881822144,0,0.0,1.0
1991-07-15,5.38,5.38,5.38,5.38,2400,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,2556.68174507482,0.0,1.0
1991-07-16,5.25,5.5,5.25,5.5,6400,4.92826298160598,5.16294217120627,4.92826298160598,5.16294217120627,6817.81798686618,0.0,1.0
1991-07-17,5.62,5.62,5.25,5.25,32400,5.2755881822144,5.2755881822144,4.92826298160598,4.92826298160598,34515.20355851,0.0,1.0
1991-07-18,5.62,5.75,5.5,5.5,13600,5.2755881822144,5.39762136080655,5.16294217120627,5.16294217120627,14487.8632220906,0.0,1.0
1991-07-19,5.75,5.75,5.62,5.62,6800,5.39762136080655,5.39762136080655,5.2755881822144,5.2755881822144,7243.93161104532,0.0,1.0
1991-07-22,5.62,5.75,5.62,5.75,2400,5.2755881822144,5.39762136080655,5.2755881822144,5.39762136080655,2556.68174507482,0.0,1.0
1991-07-23,5.62,5.62,5.62,5.62,400,5.2755881822144,5.2755881822144,5.2755881822144,5.2755881822144,426.113624179136,0.0,1.0
1991-07-24,5.62,5.62,5.62,5.62,0,5.2755881822144,5.2755881822144,5.2755881822144,5.2755881822144,0,0.0,1.0
1991-07-25,5.5,5.62,5.5,5.5,12000,5.16294217120627,5.2755881822144,5.16294217120627,5.16294217120627,12783.4087253741,0.0,1.0
1991-07-26,5.75,5.75,5.38,5.38,13600,5.39762136080655,5.39762136080655,5.05029616019813,5.05029616019813,14487.8632220906,0.0,1.0
1991-07-29,5.62,5.62,5.62,5.62,800,5.2755881822144,5.2755881822144,5.2755881822144,5.2755881822144,852.227248358273,0.0,1.0
1991-07-30,5.75,5.75,5.62,5.62,4400,5.39762136080655,5.39762136080655,5.2755881822144,5.2755881822144,4687.2498659705,0.0,1.0
1991-07-31,5.75,5.75,5.5,5.62,5200,5.39762136080655,5.39762136080655,5.16294217120627,5.2755881822144,5539.47711432877,0.0,1.0
1991-08-01,5.75,5.75,5.62,5.62,2800,5.39762136080655,5.39762136080655,5.2755881822144,5.2755881822144,2982.79536925395,0.0,1.0
1991-08-02,5.62,5.62,5.62,5.62,800,5.2755881822144,5.2755881822144,5.2755881822144,5.2755881822144,852.227248358273,0.0,1.0
1991-08-05,5.62,5.62,5.62,5.62,0,5.2755881822144,5.2755881822144,5.2755881822144,5.2755881822144,0,0.0,1.0
1991-08-06,5.62,5.62,5.5,5.5,2800,5.2755881822144,5.2755881822144,5.16294217120627,5.16294217120627,2982.79536925395,0.0,1.0
1991-08-07,5.62,5.62,5.62,5.62,0,5.2755881822144,5.2755881822144,5.2755881822144,5.2755881822144,0,0.0,1.0
1991-08-08,5.62,5.62,5.62,5.62,0,5.2755881822144,5.2755881822144,5.2755881822144,5.2755881822144,0,0.0,1.0
1991-08-09,5.5,5.5,5.38,5.5,3600,5.16294217120627,5.16294217120627,5.05029616019813,5.16294217120627,3835.02261761222,0.0,1.0
1991-08-12,5.5,5.5,5.25,5.38,12400,5.16294217120627,5.16294217120627,4.92826298160598,5.05029616019813,13209.5223495532,0.0,1.0
1991-08-13,5.5,5.5,5.5,5.5,0,5.16294217120627,5.16294217120627,5.16294217120627,5.16294217120627,0,0.0,1.0
1991-08-14,5.62,5.62,5.38,5.38,6000,5.2755881822144,5.2755881822144,5.05029616019813,5.05029616019813,6391.70436268705,0.0,1.0
1991-08-15,5.5,5.5,5.38,5.5,2000,5.16294217120627,5.16294217120627,5.05029616019813,5.16294217120627,2130.56812089568,0.0,1.0
1991-08-16,5.5,5.5,5.38,5.5,8400,5.16294217120627,5.16294217120627,5.05029616019813,5.16294217120627,8948.38610776185,0.0,1.0
1991-08-19,5.25,5.5,5.25,5.5,5600,4.92826298160598,5.16294217120627,4.92826298160598,5.16294217120627,5965.59073850791,0.0,1.0
1991-08-20,5.38,5.38,5.25,5.25,2800,5.05029616019813,5.05029616019813,4.92826298160598,4.92826298160598,2982.79536925395,0.0,1.0
1991-08-21,5.38,5.5,5.38,5.5,2000,5.05029616019813,5.16294217120627,5.05029616019813,5.16294217120627,2130.56812089568,0.0,1.0
1991-08-22,5.38,5.38,5.38,5.38,1600,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,1704.45449671654,0.0,1.0
1991-08-23,5.38,5.38,5.38,5.38,2400,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,2556.68174507482,0.0,1.0
1991-08-26,5.38,5.38,5.38,5.38,1200,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,1278.34087253741,0.0,1.0
1991-08-27,5.38,5.38,5.38,5.38,6800,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,7243.93161104531,0.0,1.0
1991-08-28,5.5,5.5,5.25,5.25,23600,5.16294217120627,5.16294217120627,4.92826298160598,4.92826298160598,25140.703826569,0.0,1.0
1991-08-29,5.38,5.38,5.38,5.38,2000,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,2130.56812089568,0.0,1.0
1991-08-30,5.5,5.5,5.38,5.38,16000,5.16294217120627,5.16294217120627,5.05029616019813,5.05029616019813,17044.5449671654,0.0,1.0
1991-09-03,5.5,5.5,5.5,5.5,0,5.16294217120627,5.16294217120627,5.16294217120627,5.16294217120627,0,0.0,1.0
1991-09-04,5.38,5.38,5.38,5.38,2000,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,2130.56812089568,0.0,1.0
1991-09-05,5.38,5.38,5.38,5.38,800,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,852.227248358272,0.0,1.0
1991-09-06,5.5,5.5,5.38,5.38,9200,5.16294217120627,5.16294217120627,5.05029616019813,5.05029616019813,9800.61335612012,0.0,1.0
1991-09-09,5.38,5.38,5.12,5.12,41600,5.05029616019813,5.05029616019813,4.80622980301384,4.80622980301384,44315.8169146302,0.0,1.0
1991-09-10,5.38,5.38,5.38,5.38,2000,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,2130.56812089568,0.0,1.0
1991-09-11,5.5,5.5,5.38,5.38,13200,5.16294217120627,5.16294217120627,5.05029616019813,5.05029616019813,14061.7495979115,0.0,1.0
1991-09-12,5.5,5.5,5.38,5.38,4800,5.16294217120627,5.16294217120627,5.05029616019813,5.05029616019813,5113.36349014963,0.0,1.0
1991-09-13,5.5,5.5,5.5,5.5,1600,5.16294217120627,5.16294217120627,5.16294217120627,5.16294217120627,1704.45449671654,0.0,1.0
1991-09-16,5.5,5.62,5.5,5.5,3200,5.16294217120627,5.2755881822144,5.16294217120627,5.16294217120627,3408.90899343309,0.0,1.0
1991-09-17,5.5,5.62,5.38,5.62,12800,5.16294217120627,5.2755881822144,5.05029616019813,5.2755881822144,13635.6359737323,0.0,1.0
1991-09-18,5.5,5.5,5.5,5.5,1600,5.16294217120627,5.16294217120627,5.16294217120627,5.16294217120627,1704.45449671654,0.0,1.0
1991-09-19,5.5,5.5,5.5,5.5,8400,5.16294217120627,5.16294217120627,5.16294217120627,5.16294217120627,8948.38610776185,0.0,1.0
1991-09-20,5.5,5.62,5.5,5.5,6400,5.16294217120627,5.2755881822144,5.16294217120627,5.16294217120627,6817.81798686617,0.0,1.0
1991-09-23,5.5,5.5,5.5,5.5,0,5.16294217120627,5.16294217120627,5.16294217120627,5.16294217120627,0,0.0,1.0
1991-09-24,5.5,5.62,5.5,5.5,4000,5.16294217120627,5.2755881822144,5.16294217120627,5.16294217120627,4261.13624179136,0.0,1.0
1991-09-25,5.38,5.38,5.38,5.38,5600,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,5965.59073850791,0.0,1.0
1991-09-26,5.38,5.38,5.38,5.38,400,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,426.113624179136,0.0,1.0
1991-09-27,5.38,5.38,5.38,5.38,1200,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,1278.34087253741,0.0,1.0
1991-09-30,5.38,5.38,5.38,5.38,400,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,426.113624179136,0.0,1.0
1991-10-01,5.5,5.5,5.38,5.38,39600,5.16294217120627,5.16294217120627,5.05029616019813,5.05029616019813,42185.2487937344,0.0,1.0
1991-10-02,5.25,5.38,5.25,5.38,2800,4.92826298160598,5.05029616019813,4.92826298160598,5.05029616019813,2982.79536925395,0.0,1.0
1991-10-03,5.25,5.38,5.25,5.38,7200,4.92826298160598,5.05029616019813,4.92826298160598,5.05029616019813,7670.04523522445,0.0,1.0
1991-10-04,5.25,5.25,5.25,5.25,2800,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,2982.79536925395,0.0,1.0
1991-10-07,5.12,5.25,5.12,5.12,4400,4.80622980301384,4.92826298160598,4.80622980301384,4.80622980301384,4687.24986597049,0.0,1.0
1991-10-08,5.25,5.25,5.25,5.25,4400,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,4687.2498659705,0.0,1.0
1991-10-09,5.25,5.25,5.25,5.25,0,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,0,0.0,1.0
1991-10-10,5.25,5.25,5.12,5.12,4800,4.92826298160598,4.92826298160598,4.80622980301384,4.80622980301384,5113.36349014964,0.0,1.0
1991-10-11,5.25,5.25,5.25,5.25,4400,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,4687.2498659705,0.0,1.0
1991-10-14,5.25,5.25,5.0,5.0,51200,4.92826298160598,4.92826298160598,4.6935837920057,4.6935837920057,54542.5438949294,0.0,1.0
1991-10-15,5.12,5.25,5.0,5.25,82400,4.80622980301384,4.92826298160598,4.6935837920057,4.92826298160598,87779.4065809019,0.0,1.0
1991-10-16,5.12,5.12,5.0,5.0,86800,4.80622980301384,4.80622980301384,4.6935837920057,4.6935837920057,92466.6564468724,0.0,1.0
1991-10-17,5.25,5.25,5.0,5.0,49600,4.92826298160598,4.92826298160598,4.6935837920057,4.6935837920057,52838.0893982129,0.0,1.0
1991-10-18,5.25,5.38,5.25,5.25,37600,4.92826298160598,5.05029616019813,4.92826298160598,4.92826298160598,40054.6806728388,0.0,1.0
1991-10-21,5.25,5.25,5.12,5.12,15200,4.92826298160598,4.92826298160598,4.80622980301384,4.80622980301384,16192.3177188072,0.0,1.0
1991-10-22,5.25,5.25,5.12,5.25,8000,4.92826298160598,4.92826298160598,4.80622980301384,4.92826298160598,8522.27248358272,0.0,1.0
1991-10-23,5.38,5.38,5.25,5.25,11600,5.05029616019813,5.05029616019813,4.92826298160598,4.92826298160598,12357.2951011949,0.0,1.0
1991-10-24,5.25,5.38,5.25,5.38,4000,4.92826298160598,5.05029616019813,4.92826298160598,5.05029616019813,4261.13624179136,0.0,1.0
1991-10-25,5.25,5.25,5.25,5.25,400,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,426.113624179136,0.0,1.0
1991-10-28,5.25,5.25,5.25,5.25,2400,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,2556.68174507482,0.0,1.0
1991-10-29,5.25,5.25,5.25,5.25,13200,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,14061.7495979115,0.0,1.0
1991-10-30,5.25,5.25,5.25,5.25,9600,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,10226.7269802993,0.0,1.0
1991-10-31,5.25,5.25,5.25,5.25,9200,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,9800.61335612013,0.0,1.0
1991-11-01,5.25,5.25,5.25,5.25,0,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,0,0.0,1.0
1991-11-04,5.25,5.25,5.25,5.25,2800,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,2982.79536925395,0.0,1.0
1991-11-05,5.25,5.25,5.25,5.25,400,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,426.113624179136,0.0,1.0
1991-11-06,5.25,5.25,5.25,5.25,0,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,0,0.0,1.0
1991-11-07,5.25,5.25,5.25,5.25,2800,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,2982.79536925395,0.0,1.0
1991-11-08,5.25,5.25,5.25,5.25,0,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,0,0.0,1.0
1991-11-11,5.25,5.25,5.25,5.25,6000,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,6391.70436268704,0.0,1.0
1991-11-12,5.25,5.25,5.25,5.25,6400,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,6817.81798686618,0.0,1.0
1991-11-13,5.12,5.25,5.12,5.12,14800,4.80622980301384,4.92826298160598,4.80622980301384,4.80622980301384,15766.204094628,0.0,1.0
1991-11-14,5.12,5.12,5.12,5.12,0,4.80622980301384,4.80622980301384,4.80622980301384,4.80622980301384,0,0.0,1.0
1991-11-15,5.25,5.25,5.12,5.12,3600,4.92826298160598,4.92826298160598,4.80622980301384,4.80622980301384,3835.02261761223,0.0,1.0
1991-11-18,5.12,5.12,5.12,5.12,38800,4.80622980301384,4.80622980301384,4.80622980301384,4.80622980301384,41333.0215453761,0.0,1.0
1991-11-19,5.25,5.25,5.0,5.0,59200,4.92826298160598,4.92826298160598,4.6935837920057,4.6935837920057,63064.8163785122,0.0,1.0
1991-11-20,5.25,5.25,5.25,5.25,8400,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,8948.38610776186,0.0,1.0
1991-11-21,5.25,5.25,5.25,5.25,400,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,426.113624179136,0.0,1.0
1991-11-22,5.25,5.25,5.25,5.25,400,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,426.113624179136,0.0,1.0
1991-11-25,5.25,5.25,5.25,5.25,4000,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,4261.13624179136,0.0,1.0
1991-11-26,5.25,5.25,5.25,5.25,3600,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,3835.02261761223,0.0,1.0
1991-11-27,5.25,5.25,5.25,5.25,4800,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,5113.36349014964,0.0,1.0
1991-11-29,5.38,5.38,5.25,5.25,4000,5.05029616019813,5.05029616019813,4.92826298160598,4.92826298160598,4261.13624179136,0.0,1.0
1991-12-02,5.38,5.38,5.25,5.25,1200,5.05029616019813,5.05029616019813,4.92826298160598,4.92826298160598,1278.34087253741,0.0,1.0
1991-12-03,5.25,5.25,5.25,5.25,4000,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,4261.13624179136,0.0,1.0
1991-12-04,5.25,5.25,5.25,5.25,2400,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,2556.68174507482,0.0,1.0
1991-12-05,5.25,5.25,5.25,5.25,4800,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,5113.36349014964,0.0,1.0
1991-12-06,5.25,5.25,5.25,5.25,1200,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,1278.34087253741,0.0,1.0
1991-12-09,5.12,5.38,5.12,5.25,17200,4.80622980301384,5.05029616019813,4.80622980301384,4.92826298160598,18322.8858397028,0.0,1.0
1991-12-10,5.25,5.25,5.12,5.12,8400,4.92826298160598,4.92826298160598,4.80622980301384,4.80622980301384,8948.38610776186,0.0,1.0
1991-12-11,5.25,5.25,5.25,5.25,7200,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,7670.04523522445,0.0,1.0
1991-12-12,5.25,5.25,5.25,5.25,400,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,426.113624179136,0.0,1.0
1991-12-13,5.25,5.25,5.25,5.25,3600,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,3835.02261761223,0.0,1.0
1991-12-16,5.38,5.38,5.12,5.25,20400,5.05029616019813,5.05029616019813,4.80622980301384,4.92826298160598,21731.7948331359,0.0,1.0
1991-12-17,5.12,5.38,5.12,5.38,11600,4.80622980301384,5.05029616019813,4.80622980301384,5.05029616019813,12357.2951011949,0.0,1.0
1991-12-18,5.12,5.25,5.12,5.25,8800,4.80622980301384,4.92826298160598,4.80622980301384,4.92826298160598,9374.49973194098,0.0,1.0
1991-12-19,5.12,5.12,5.12,5.12,1600,4.80622980301384,4.80622980301384,4.80622980301384,4.80622980301384,1704.45449671654,0.0,1.0
1991-12-20,5.25,5.25,5.0,5.12,18800,4.92826298160598,4.92826298160598,4.6935837920057,4.80622980301384,20027.3403364194,0.0,1.0
1991-12-23,5.25,5.25,5.25,5.25,23600,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,25140.703826569,0.0,1.0
1991-12-24,5.25,5.38,5.25,5.25,24400,4.92826298160598,5.05029616019813,4.92826298160598,4.92826298160598,25992.9310749273,0.0,1.0
1991-12-26,5.25,5.38,5.25,5.25,6000,4.92826298160598,5.05029616019813,4.92826298160598,4.92826298160598,6391.70436268704,0.0,1.0
1991-12-27,5.25,5.25,5.0,5.25,46000,4.92826298160598,4.92826298160598,4.6935837920057,4.92826298160598,49003.0667806007,0.0,1.0
1991-12-30,5.25,5.25,5.25,5.25,11600,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,12357.295101195,0.0,1.0
1991-12-31,5.25,5.38,5.25,5.25,4000,4.92826298160598,5.05029616019813,4.92826298160598,4.92826298160598,4261.13624179136,0.0,1.0
1992-01-02,5.38,5.38,5.38,5.38,1200,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,1278.34087253741,0.0,1.0
1992-01-03,5.38,5.38,5.25,5.25,3600,5.05029616019813,5.05029616019813,4.92826298160598,4.92826298160598,3835.02261761222,0.0,1.0
1992-01-06,5.38,5.38,5.38,5.38,0,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,0,0.0,1.0
1992-01-07,5.25,5.25,5.25,5.25,800,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,852.227248358273,0.0,1.0
1992-01-08,5.38,5.38,5.38,5.38,10400,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,11078.9542286575,0.0,1.0
1992-01-09,5.38,5.5,5.25,5.5,7200,5.05029616019813,5.16294217120627,4.92826298160598,5.16294217120627,7670.04523522445,0.0,1.0
1992-01-10,5.38,5.38,5.38,5.38,3600,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,3835.02261761222,0.0,1.0
1992-01-13,5.25,5.25,5.25,5.25,19600,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,20879.5675847777,0.0,1.0
1992-01-14,5.25,5.25,5.25,5.25,0,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,0,0.0,1.0
1992-01-15,5.25,5.25,5.25,5.25,0,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,0,0.0,1.0
1992-01-16,5.25,5.25,5.25,5.25,800,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,852.227248358273,0.0,1.0
1992-01-17,5.25,5.25,5.25,5.25,400,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,426.113624179136,0.0,1.0
1992-01-20,5.38,5.38,5.25,5.25,2800,5.05029616019813,5.05029616019813,4.92826298160598,4.92826298160598,2982.79536925395,0.0,1.0
1992-01-21,5.25,5.38,5.25,5.38,4400,4.92826298160598,5.05029616019813,4.92826298160598,5.05029616019813,4687.2498659705,0.0,1.0
1992-01-22,5.25,5.25,5.25,5.25,0,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,0,0.0,1.0
1992-01-23,5.25,5.38,5.25,5.38,4000,4.92826298160598,5.05029616019813,4.92826298160598,5.05029616019813,4261.13624179136,0.0,1.0
1992-01-24,5.38,5.38,5.25,5.25,2800,5.05029616019813,5.05029616019813,4.92826298160598,4.92826298160598,2982.79536925395,0.0,1.0
1992-01-27,5.38,5.38,5.38,5.38,0,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,0,0.0,1.0
1992-01-28,5.38,5.38,5.38,5.38,800,5.05029616019813,5.05029616019813,5.05029616019813,5.05029616019813,852.227248358272,0.0,1.0
1992-01-29,5.38,5.38,5.25,5.25,6800,5.05029616019813,5.05029616019813,4.92826298160598,4.92826298160598,7243.93161104531,0.0,1.0
1992-01-30,5.25,5.38,5.25,5.38,7200,4.92826298160598,5.05029616019813,4.92826298160598,5.05029616019813,7670.04523522445,0.0,1.0
1992-01-31,5.38,5.38,5.25,5.25,16000,5.05029616019813,5.05029616019813,4.92826298160598,4.92826298160598,17044.5449671654,0.0,1.0
1992-02-03,5.38,5.5,5.38,5.5,17200,5.05029616019813,5.16294217120627,5.05029616019813,5.16294217120627,18322.8858397029,0.0,1.0
1992-02-04,5.38,5.5,5.25,5.38,18000,5.05029616019813,5.16294217120627,4.92826298160598,5.05029616019813,19175.1130880611,0.0,1.0
1992-02-05,5.25,5.25,5.25,5.25,800,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,852.227248358273,0.0,1.0
1992-02-06,5.25,5.38,5.25,5.25,15200,4.92826298160598,5.05029616019813,4.92826298160598,4.92826298160598,16192.3177188072,0.0,1.0
1992-02-07,5.25,5.25,5.25,5.25,0,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,0,0.0,1.0
1992-02-10,5.25,5.25,5.25,5.25,0,4.92826298160598,4.92826298160598,4.92826298160598,4.92826298160598,0,0.0,1.0
1992-02-11,5.25,5.38,5.25,5.25,5600,4.92826298160598,5.05029616019813,4.92826298160598,4.92826298160598,5965.59073850791,0.0,1.0
1992-02-12,5.38,5.38,5.25,5.25,2800,5.05029616019813,5.05029616019813,4.92826298160598,4.92826298160598,2982.79536925395,0.0,1.0
1992-02-13,5.62,5.62,5.5,5.5,28000,5.2755881822144,5.2755881822144,5.16294217120627,5.16294217120627,29827.9536925395,0.0,1.0
1992-02-14,5.5,5.5,5.5,5.5,400,5.16294217120627,5.16294217120627,5.16294217120627,5.16294217120627,426.113624179136,0.0,1.0
1992-02-18,5.88,5.88,5.5,5.75,12400,5.5196545393987,5.5196545393987,5.16294217120627,5.39762136080655,13209.5223495532,0.0,1.0
1992-02-19,5.75,5.75,5.75,5.75,1600,5.39762136080655,5.39762136080655,5.39762136080655,5.39762136080655,1704.45449671655,0.0,1.0
1992-02-20,6.0,6.0,5.75,5.75,9200,5.63230055040684,5.63230055040684,5.39762136080655,5.39762136080655,9800.61335612012,0.0,1.0
1992-02-21,6.12,6.25,6.12,6.12,7600,5.74494656141497,5.86697974000712,5.74494656141497,5.74494656141497,8096.15885940359,0.0,1.0
1992-02-24,6.5,6.5,6.25,6.25,22400,6.10165892960741,6.10165892960741,5.86697974000712,5.86697974000712,23862.3629540316,0.0,1.0
1992-02-25,6.38,6.38,6.38,6.38,2000,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,2130.56812089568,0.0,1.0
1992-02-26,6.38,6.38,6.38,6.38,2400,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,2556.68174507482,0.0,1.0
1992-02-27,6.5,6.5,6.5,6.5,1600,6.10165892960741,6.10165892960741,6.10165892960741,6.10165892960741,1704.45449671654,0.0,1.0
1992-02-28,6.5,6.5,6.5,6.5,800,6.10165892960741,6.10165892960741,6.10165892960741,6.10165892960741,852.227248358272,0.0,1.0
1992-03-02,6.5,6.5,6.5,6.5,0,6.10165892960741,6.10165892960741,6.10165892960741,6.10165892960741,0,0.0,1.0
1992-03-03,6.38,6.38,6.38,6.38,1600,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,1704.45449671654,0.0,1.0
1992-03-04,6.38,6.38,6.38,6.38,0,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,0,0.0,1.0
1992-03-05,6.38,6.38,6.38,6.38,0,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,0,0.0,1.0
1992-03-06,6.38,6.38,6.38,6.38,1200,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,1278.34087253741,0.0,1.0
1992-03-09,6.38,6.38,6.38,6.38,0,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,0,0.0,1.0
1992-03-10,6.38,6.38,6.38,6.38,6000,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,6391.70436268704,0.0,1.0
1992-03-11,6.38,6.38,6.38,6.38,800,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,852.227248358272,0.0,1.0
1992-03-12,6.75,6.75,6.38,6.38,12000,6.33633811920769,6.33633811920769,5.98901291859927,5.98901291859927,12783.4087253741,0.0,1.0
1992-03-13,6.88,6.88,6.88,6.88,800,6.45837129779984,6.45837129779984,6.45837129779984,6.45837129779984,852.227248358272,0.0,1.0
1992-03-16,6.75,6.75,6.75,6.75,2800,6.33633811920769,6.33633811920769,6.33633811920769,6.33633811920769,2982.79536925395,0.0,1.0
1992-03-17,6.75,7.0,6.75,7.0,7200,6.33633811920769,6.57101730880798,6.33633811920769,6.57101730880798,7670.04523522445,0.0,1.0
1992-03-18,7.0,7.0,7.0,7.0,9600,6.57101730880798,6.57101730880798,6.57101730880798,6.57101730880798,10226.7269802993,0.0,1.0
1992-03-19,7.38,7.38,7.0,7.12,16400,6.92772967700041,6.92772967700041,6.57101730880798,6.68366331981611,17470.6585913446,0.0,1.0
1992-03-20,7.75,7.75,7.5,7.5,11200,7.27505487760883,7.27505487760883,7.04037568800855,7.04037568800855,11931.1814770158,0.0,1.0
1992-03-23,8.25,8.25,7.88,7.88,19600,7.7444132568094,7.7444132568094,7.39708805620098,7.39708805620098,20879.5675847777,0.0,1.0
1992-03-24,8.12,8.25,8.12,8.12,22800,7.62238007821725,7.7444132568094,7.62238007821725,7.62238007821725,24288.4765782108,0.0,1.0
1992-03-25,8.0,8.0,8.0,8.0,9600,7.50973406720912,7.50973406720912,7.50973406720912,7.50973406720912,10226.7269802993,0.0,1.0
1992-03-26,7.75,7.88,7.75,7.88,3200,7.27505487760883,7.39708805620098,7.27505487760883,7.39708805620098,3408.90899343309,0.0,1.0
1992-03-27,7.62,7.75,7.62,7.75,9200,7.15302169901668,7.27505487760883,7.15302169901668,7.27505487760883,9800.61335612013,0.0,1.0
1992-03-30,7.5,7.5,7.5,7.5,1200,7.04037568800855,7.04037568800855,7.04037568800855,7.04037568800855,1278.34087253741,0.0,1.0
1992-03-31,7.38,7.38,7.38,7.38,2400,6.92772967700041,6.92772967700041,6.92772967700041,6.92772967700041,2556.68174507482,0.0,1.0
1992-04-01,7.12,7.25,7.12,7.25,3600,6.68366331981611,6.80569649840826,6.68366331981611,6.80569649840826,3835.02261761223,0.0,1.0
1992-04-02,7.0,7.12,7.0,7.12,4000,6.57101730880798,6.68366331981611,6.57101730880798,6.68366331981611,4261.13624179136,0.0,1.0
1992-04-03,6.88,7.0,6.75,7.0,11200,6.45837129779984,6.57101730880798,6.33633811920769,6.57101730880798,11931.1814770158,0.0,1.0
1992-04-06,6.5,6.5,6.38,6.38,15600,6.10165892960741,6.10165892960741,5.98901291859927,5.98901291859927,16618.4313429863,0.0,1.0
1992-04-07,6.38,6.38,6.38,6.38,400,5.98901291859927,5.98901291859927,5.98901291859927,5.98901291859927,426.113624179136,0.0,1.0
1992-04-08,6.25,6.25,6.25,6.25,400,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,426.113624179136,0.0,1.0
1992-04-09,6.25,6.38,6.0,6.38,20800,5.86697974000712,5.98901291859927,5.63230055040684,5.98901291859927,22157.9084573151,0.0,1.0
1992-04-10,6.25,6.25,6.25,6.25,0,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,0,0.0,1.0
1992-04-13,6.12,6.25,6.12,6.25,4400,5.74494656141497,5.86697974000712,5.74494656141497,5.86697974000712,4687.2498659705,0.0,1.0
1992-04-14,6.12,6.12,6.12,6.12,2400,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,2556.68174507482,0.0,1.0
1992-04-15,6.12,6.12,6.12,6.12,800,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,852.227248358273,0.0,1.0
1992-04-16,6.25,6.25,6.0,6.12,17600,5.86697974000712,5.86697974000712,5.63230055040684,5.74494656141497,18748.999463882,0.0,1.0
1992-04-20,6.12,6.12,6.12,6.12,2800,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,2982.79536925395,0.0,1.0
1992-04-21,6.12,6.12,6.12,6.12,1200,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,1278.34087253741,0.0,1.0
1992-04-22,6.12,6.12,6.12,6.12,400,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,426.113624179136,0.0,1.0
1992-04-23,6.25,6.25,6.25,6.25,1200,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,1278.34087253741,0.0,1.0
1992-04-24,6.25,6.25,6.25,6.25,0,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,0,0.0,1.0
1992-04-27,6.25,6.25,6.25,6.25,0,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,0,0.0,1.0
1992-04-28,6.12,6.12,6.12,6.12,400,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,426.113624179136,0.0,1.0
1992-04-29,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-04-30,6.25,6.25,6.25,6.25,800,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,852.227248358272,0.0,1.0
1992-05-01,6.25,6.25,6.12,6.12,7200,5.86697974000712,5.86697974000712,5.74494656141497,5.74494656141497,7670.04523522445,0.0,1.0
1992-05-04,6.25,6.25,6.25,6.25,0,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,0,0.0,1.0
1992-05-05,6.12,6.12,6.12,6.12,3200,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,3408.90899343309,0.0,1.0
1992-05-06,6.12,6.12,6.12,6.12,800,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,852.227248358273,0.0,1.0
1992-05-07,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-05-08,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-05-11,6.25,6.25,6.25,6.25,400,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,426.113624179136,0.0,1.0
1992-05-12,6.25,6.25,6.25,6.25,0,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,0,0.0,1.0
1992-05-13,6.12,6.25,6.12,6.25,6800,5.74494656141497,5.86697974000712,5.74494656141497,5.86697974000712,7243.93161104532,0.0,1.0
1992-05-14,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-05-15,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-05-18,6.25,6.25,6.25,6.25,1600,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,1704.45449671654,0.0,1.0
1992-05-19,6.25,6.25,6.25,6.25,0,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,0,0.0,1.0
1992-05-20,6.12,6.25,6.12,6.25,5200,5.74494656141497,5.86697974000712,5.74494656141497,5.86697974000712,5539.47711432877,0.0,1.0
1992-05-21,6.12,6.12,6.12,6.12,800,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,852.227248358273,0.0,1.0
1992-05-22,6.12,6.12,6.12,6.12,13600,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,14487.8632220906,0.0,1.0
1992-05-26,6.12,6.12,5.88,6.12,30400,5.74494656141497,5.74494656141497,5.5196545393987,5.74494656141497,32384.6354376144,0.0,1.0
1992-05-27,6.25,6.25,6.25,6.25,4000,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,4261.13624179136,0.0,1.0
1992-05-28,6.12,6.12,6.12,6.12,2400,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,2556.68174507482,0.0,1.0
1992-05-29,6.25,6.25,6.25,6.25,400,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,426.113624179136,0.0,1.0
1992-06-01,6.25,6.25,6.12,6.12,2400,5.86697974000712,5.86697974000712,5.74494656141497,5.74494656141497,2556.68174507482,0.0,1.0
1992-06-02,6.12,6.12,6.12,6.12,1200,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,1278.34087253741,0.0,1.0
1992-06-03,6.12,6.12,6.12,6.12,1200,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,1278.34087253741,0.0,1.0
1992-06-04,6.12,6.12,6.0,6.0,26000,5.74494656141497,5.74494656141497,5.63230055040684,5.63230055040684,27697.3855716439,0.0,1.0
1992-06-05,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-06-08,6.25,6.25,6.12,6.12,5200,5.86697974000712,5.86697974000712,5.74494656141497,5.74494656141497,5539.47711432877,0.0,1.0
1992-06-09,6.25,6.25,6.25,6.25,0,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,0,0.0,1.0
1992-06-10,6.25,6.38,6.25,6.25,3200,5.86697974000712,5.98901291859927,5.86697974000712,5.86697974000712,3408.90899343309,0.0,1.0
1992-06-11,6.25,6.25,6.25,6.25,0,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,0,0.0,1.0
1992-06-12,6.25,6.25,6.25,6.25,0,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,0,0.0,1.0
1992-06-15,6.12,6.12,6.12,6.12,3200,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,3408.90899343309,0.0,1.0
1992-06-16,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-06-17,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-06-18,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-06-19,6.12,6.12,6.12,6.12,400,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,426.113624179136,0.0,1.0
1992-06-22,6.12,6.12,5.75,6.12,23600,5.74494656141497,5.74494656141497,5.39762136080655,5.74494656141497,25140.703826569,0.0,1.0
1992-06-23,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-06-24,6.12,6.12,6.12,6.12,2800,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,2982.79536925395,0.0,1.0
1992-06-25,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-06-26,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-06-29,6.12,6.12,6.12,6.12,5200,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,5539.47711432877,0.0,1.0
1992-06-30,6.12,6.12,6.12,6.12,2400,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,2556.68174507482,0.0,1.0
1992-07-01,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-07-02,6.12,6.12,6.12,6.12,1200,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,1278.34087253741,0.0,1.0
1992-07-06,6.12,6.12,6.12,6.12,400,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,426.113624179136,0.0,1.0
1992-07-07,6.12,6.12,6.12,6.12,1600,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,1704.45449671655,0.0,1.0
1992-07-08,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-07-09,6.38,6.38,6.25,6.25,3600,5.98901291859927,5.98901291859927,5.86697974000712,5.86697974000712,3835.02261761222,0.0,1.0
1992-07-10,6.25,6.25,6.25,6.25,400,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,426.113624179136,0.0,1.0
1992-07-13,6.25,6.25,6.25,6.25,0,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,0,0.0,1.0
1992-07-14,6.25,6.25,6.25,6.25,0,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,0,0.0,1.0
1992-07-15,6.12,6.12,6.12,6.12,7600,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,8096.15885940359,0.0,1.0
1992-07-16,6.25,6.25,6.12,6.12,3600,5.86697974000712,5.86697974000712,5.74494656141497,5.74494656141497,3835.02261761223,0.0,1.0
1992-07-17,6.12,6.12,6.12,6.12,5200,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,5539.47711432877,0.0,1.0
1992-07-20,6.12,6.12,6.12,6.12,2000,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,2130.56812089568,0.0,1.0
1992-07-21,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-07-22,6.25,6.25,6.25,6.25,8000,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,8522.27248358272,0.0,1.0
1992-07-23,6.12,6.12,6.12,6.12,800,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,852.227248358273,0.0,1.0
1992-07-24,6.25,6.25,6.25,6.25,2000,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,2130.56812089568,0.0,1.0
1992-07-27,6.25,6.25,6.25,6.25,0,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,0,0.0,1.0
1992-07-28,6.12,6.25,6.12,6.25,1600,5.74494656141497,5.86697974000712,5.74494656141497,5.86697974000712,1704.45449671655,0.0,1.0
1992-07-29,6.12,6.12,6.12,6.12,800,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,852.227248358273,0.0,1.0
1992-07-30,6.12,6.12,6.12,6.12,800,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,852.227248358273,0.0,1.0
1992-07-31,6.12,6.12,6.12,6.12,400,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,426.113624179136,0.0,1.0
1992-08-03,6.12,6.25,6.12,6.12,3600,5.74494656141497,5.86697974000712,5.74494656141497,5.74494656141497,3835.02261761223,0.0,1.0
1992-08-04,6.12,6.25,6.12,6.12,1200,5.74494656141497,5.86697974000712,5.74494656141497,5.74494656141497,1278.34087253741,0.0,1.0
1992-08-05,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-08-06,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-08-07,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-08-10,6.12,6.12,6.12,6.12,2000,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,2130.56812089568,0.0,1.0
1992-08-11,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1992-08-12,6.25,6.25,6.25,6.25,5600,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,5965.59073850791,0.0,1.0
1992-08-13,6.25,6.25,6.25,6.25,7600,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,8096.15885940359,0.0,1.0
1992-08-14,6.25,6.25,6.12,6.12,4400,5.86697974000712,5.86697974000712,5.74494656141497,5.74494656141497,4687.2498659705,0.0,1.0
1992-08-17,6.25,6.25,6.25,6.25,0,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,0,0.0,1.0
1992-08-18,6.25,6.25,6.25,6.25,0,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,0,0.0,1.0
1992-08-19,6.12,6.25,6.12,6.12,17600,5.74494656141497,5.86697974000712,5.74494656141497,5.74494656141497,18748.999463882,0.0,1.0
1992-08-20,6.25,6.25,6.12,6.12,5200,5.86697974000712,5.86697974000712,5.74494656141497,5.74494656141497,5539.47711432877,0.0,1.0
1992-08-21,6.25,6.25,6.25,6.25,800,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,852.227248358272,0.0,1.0
1992-08-24,6.12,6.25,6.12,6.25,2000,5.74494656141497,5.86697974000712,5.74494656141497,5.86697974000712,2130.56812089568,0.0,1.0
1992-08-25,6.0,6.0,6.0,6.0,4400,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,4687.24986597049,0.0,1.0
1992-08-26,6.0,6.0,6.0,6.0,0,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,0,0.0,1.0
1992-08-27,6.0,6.0,6.0,6.0,4800,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,5113.36349014963,0.0,1.0
1992-08-28,6.0,6.0,6.0,6.0,400,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,426.113624179136,0.0,1.0
1992-08-31,6.12,6.12,6.0,6.0,800,5.74494656141497,5.74494656141497,5.63230055040684,5.63230055040684,852.227248358273,0.0,1.0
1992-09-01,6.0,6.12,6.0,6.0,8800,5.63230055040684,5.74494656141497,5.63230055040684,5.63230055040684,9374.49973194099,0.0,1.0
1992-09-02,6.0,6.0,6.0,6.0,2800,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,2982.79536925395,0.0,1.0
1992-09-03,6.12,6.12,6.0,6.0,4000,5.74494656141497,5.74494656141497,5.63230055040684,5.63230055040684,4261.13624179136,0.0,1.0
1992-09-04,6.0,6.0,6.0,6.0,1600,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,1704.45449671654,0.0,1.0
1992-09-08,6.0,6.0,6.0,6.0,2800,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,2982.79536925395,0.0,1.0
1992-09-09,6.0,6.0,6.0,6.0,1200,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,1278.34087253741,0.0,1.0
1992-09-10,6.0,6.0,6.0,6.0,400,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,426.113624179136,0.0,1.0
1992-09-11,6.0,6.0,6.0,6.0,0,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,0,0.0,1.0
1992-09-14,6.0,6.12,6.0,6.12,3200,5.63230055040684,5.74494656141497,5.63230055040684,5.74494656141497,3408.90899343309,0.0,1.0
1992-09-15,6.0,6.0,6.0,6.0,0,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,0,0.0,1.0
1992-09-16,6.0,6.12,6.0,6.12,800,5.63230055040684,5.74494656141497,5.63230055040684,5.74494656141497,852.227248358272,0.0,1.0
1992-09-17,6.0,6.0,6.0,6.0,400,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,426.113624179136,0.0,1.0
1992-09-18,6.12,6.12,6.12,6.12,8000,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,8522.27248358273,0.0,1.0
1992-09-21,6.0,6.0,6.0,6.0,11600,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,12357.2951011949,0.0,1.0
1992-09-22,6.0,6.0,6.0,6.0,0,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,0,0.0,1.0
1992-09-23,6.0,6.0,6.0,6.0,800,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,852.227248358272,0.0,1.0
1992-09-24,6.0,6.0,6.0,6.0,13200,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,14061.7495979115,0.0,1.0
1992-09-25,6.0,6.0,6.0,6.0,0,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,0,0.0,1.0
1992-09-28,6.12,6.12,6.0,6.0,6000,5.74494656141497,5.74494656141497,5.63230055040684,5.63230055040684,6391.70436268705,0.0,1.0
1992-09-29,6.0,6.0,6.0,6.0,6400,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,6817.81798686617,0.0,1.0
1992-09-30,6.0,6.0,6.0,6.0,0,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,0,0.0,1.0
1992-10-01,6.0,6.0,6.0,6.0,4800,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,5113.36349014963,0.0,1.0
1992-10-02,6.0,6.0,6.0,6.0,0,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,0,0.0,1.0
1992-10-05,6.0,6.0,6.0,6.0,12000,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,12783.4087253741,0.0,1.0
1992-10-06,6.0,6.0,6.0,6.0,0,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,0,0.0,1.0
1992-10-07,6.0,6.0,6.0,6.0,1200,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,1278.34087253741,0.0,1.0
1992-10-08,6.12,6.12,6.0,6.12,9600,5.74494656141497,5.74494656141497,5.63230055040684,5.74494656141497,10226.7269802993,0.0,1.0
1992-10-09,6.0,6.0,5.88,5.88,10000,5.63230055040684,5.63230055040684,5.5196545393987,5.5196545393987,10652.8406044784,0.0,1.0
1992-10-12,6.0,6.0,6.0,6.0,0,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,0,0.0,1.0
1992-10-13,6.0,6.0,6.0,6.0,0,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,0,0.0,1.0
1992-10-14,5.88,5.88,5.88,5.88,24000,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,25566.8174507482,0.0,1.0
1992-10-15,5.88,5.88,5.88,5.88,9600,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,10226.7269802993,0.0,1.0
1992-10-16,5.88,5.88,5.88,5.88,0,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,0,0.0,1.0
1992-10-19,5.88,5.88,5.88,5.88,5600,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,5965.59073850791,0.0,1.0
1992-10-20,5.88,5.88,5.88,5.88,4000,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,4261.13624179136,0.0,1.0
1992-10-21,5.88,5.88,5.88,5.88,4800,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,5113.36349014963,0.0,1.0
1992-10-22,5.88,6.0,5.88,5.88,5200,5.5196545393987,5.63230055040684,5.5196545393987,5.5196545393987,5539.47711432877,0.0,1.0
1992-10-23,5.88,5.88,5.88,5.88,3600,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,3835.02261761222,0.0,1.0
1992-10-26,5.88,5.88,5.88,5.88,3600,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,3835.02261761222,0.0,1.0
1992-10-27,5.88,5.88,5.88,5.88,400,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,426.113624179136,0.0,1.0
1992-10-28,5.88,5.88,5.88,5.88,4000,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,4261.13624179136,0.0,1.0
1992-10-29,5.88,5.88,5.88,5.88,0,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,0,0.0,1.0
1992-10-30,5.88,5.88,5.88,5.88,400,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,426.113624179136,0.0,1.0
1992-11-02,5.88,5.88,5.88,5.88,0,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,0,0.0,1.0
1992-11-03,5.88,5.88,5.88,5.88,0,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,0,0.0,1.0
1992-11-04,5.88,5.88,5.88,5.88,0,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,0,0.0,1.0
1992-11-05,5.88,5.88,5.88,5.88,8800,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,9374.49973194099,0.0,1.0
1992-11-06,5.88,5.88,5.75,5.75,19200,5.5196545393987,5.5196545393987,5.39762136080655,5.39762136080655,20453.4539605985,0.0,1.0
1992-11-09,5.88,5.88,5.88,5.88,400,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,426.113624179136,0.0,1.0
1992-11-10,5.75,6.0,5.75,5.88,40400,5.39762136080655,5.63230055040684,5.39762136080655,5.5196545393987,43037.4760420928,0.0,1.0
1992-11-11,5.88,5.88,5.75,5.88,43200,5.5196545393987,5.5196545393987,5.39762136080655,5.5196545393987,46020.2714113467,0.0,1.0
1992-11-12,5.88,5.88,5.88,5.88,1600,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,1704.45449671654,0.0,1.0
1992-11-13,6.0,6.0,6.0,6.0,4000,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,4261.13624179136,0.0,1.0
1992-11-16,6.0,6.0,6.0,6.0,0,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,0,0.0,1.0
1992-11-17,5.88,6.0,5.88,6.0,4000,5.5196545393987,5.63230055040684,5.5196545393987,5.63230055040684,4261.13624179136,0.0,1.0
1992-11-18,5.88,5.88,5.88,5.88,800,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,852.227248358272,0.0,1.0
1992-11-19,5.88,5.88,5.88,5.88,0,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,0,0.0,1.0
1992-11-20,5.88,5.88,5.88,5.88,2400,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,2556.68174507482,0.0,1.0
1992-11-23,5.88,6.0,5.88,5.88,2800,5.5196545393987,5.63230055040684,5.5196545393987,5.5196545393987,2982.79536925395,0.0,1.0
1992-11-24,5.88,5.88,5.88,5.88,3200,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,3408.90899343309,0.0,1.0
1992-11-25,5.88,5.88,5.88,5.88,800,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,852.227248358272,0.0,1.0
1992-11-27,5.88,5.88,5.88,5.88,1200,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,1278.34087253741,0.0,1.0
1992-11-30,5.88,5.88,5.88,5.88,38800,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,41333.0215453762,0.0,1.0
1992-12-01,5.88,5.88,5.88,5.88,2000,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,2130.56812089568,0.0,1.0
1992-12-02,5.88,5.88,5.88,5.88,3200,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,3408.90899343309,0.0,1.0
1992-12-03,5.88,5.88,5.62,5.88,40800,5.5196545393987,5.5196545393987,5.2755881822144,5.5196545393987,43463.5896662719,0.0,1.0
1992-12-04,5.88,5.88,5.88,5.88,1200,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,1278.34087253741,0.0,1.0
1992-12-07,5.88,5.88,5.88,5.88,0,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,0,0.0,1.0
1992-12-08,5.88,5.88,5.88,5.88,2000,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,2130.56812089568,0.0,1.0
1992-12-09,5.88,5.88,5.88,5.88,2000,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,2130.56812089568,0.0,1.0
1992-12-10,5.88,5.88,5.88,5.88,1600,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,1704.45449671654,0.0,1.0
1992-12-11,5.88,5.88,5.88,5.88,800,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,852.227248358272,0.0,1.0
1992-12-14,5.88,5.88,5.88,5.88,800,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,852.227248358272,0.0,1.0
1992-12-15,5.88,5.88,5.88,5.88,4400,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,4687.2498659705,0.0,1.0
1992-12-16,5.88,5.88,5.88,5.88,0,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,0,0.0,1.0
1992-12-17,5.88,5.88,5.88,5.88,1600,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,1704.45449671654,0.0,1.0
1992-12-18,5.88,5.88,5.88,5.88,5200,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,5539.47711432877,0.0,1.0
1992-12-21,5.88,5.88,5.88,5.88,400,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,426.113624179136,0.0,1.0
1992-12-22,5.88,5.88,5.88,5.88,5600,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,5965.59073850791,0.0,1.0
1992-12-23,5.88,5.88,5.88,5.88,2400,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,2556.68174507482,0.0,1.0
1992-12-24,5.88,5.88,5.88,5.88,0,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,0,0.0,1.0
1992-12-28,5.88,5.88,5.88,5.88,2000,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,2130.56812089568,0.0,1.0
1992-12-29,6.0,6.0,5.88,5.88,9200,5.63230055040684,5.63230055040684,5.5196545393987,5.5196545393987,9800.61335612012,0.0,1.0
1992-12-30,5.88,5.88,5.88,5.88,10400,5.5196545393987,5.5196545393987,5.5196545393987,5.5196545393987,11078.9542286575,0.0,1.0
1992-12-31,6.25,6.25,6.0,6.0,15600,5.86697974000712,5.86697974000712,5.63230055040684,5.63230055040684,16618.4313429863,0.0,1.0
1993-01-04,6.25,6.25,6.12,6.12,2400,5.86697974000712,5.86697974000712,5.74494656141497,5.74494656141497,2556.68174507482,0.0,1.0
1993-01-05,6.25,6.25,6.25,6.25,0,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,0,0.0,1.0
1993-01-06,6.12,6.12,6.12,6.12,400,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,426.113624179136,0.0,1.0
1993-01-07,6.12,6.12,6.12,6.12,800,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,852.227248358273,0.0,1.0
1993-01-08,6.12,6.12,6.12,6.12,7200,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,7670.04523522445,0.0,1.0
1993-01-11,6.12,6.12,6.12,6.12,8000,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,8522.27248358273,0.0,1.0
1993-01-12,6.0,6.0,6.0,6.0,4800,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,5113.36349014963,0.0,1.0
1993-01-13,6.0,6.0,6.0,6.0,2000,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,2130.56812089568,0.0,1.0
1993-01-14,6.12,6.12,6.12,6.12,400,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,426.113624179136,0.0,1.0
1993-01-15,6.12,6.12,6.12,6.12,0,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,0,0.0,1.0
1993-01-18,6.0,6.0,6.0,6.0,400,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,426.113624179136,0.0,1.0
1993-01-19,6.0,6.0,6.0,6.0,0,5.63230055040684,5.63230055040684,5.63230055040684,5.63230055040684,0,0.0,1.0
1993-01-20,6.12,6.12,6.12,6.12,2000,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,2130.56812089568,0.0,1.0
1993-01-21,6.12,6.12,6.12,6.12,800,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,852.227248358273,0.0,1.0
1993-01-22,6.12,6.12,6.12,6.12,400,5.74494656141497,5.74494656141497,5.74494656141497,5.74494656141497,426.113624179136,0.0,1.0
1993-01-25,6.38,6.38,6.12,6.12,14400,5.98901291859927,5.98901291859927,5.74494656141497,5.74494656141497,15340.0904704489,0.0,1.0
1993-01-26,6.25,6.25,6.25,6.25,400,5.86697974000712,5.86697974000712,5.86697974000712,5.86697974000712,426.113624179136,0.0,1.0
1993-01-27,6.38,6.38,6.12,6.12,7200,5.98901291859927,5.98901291859927,5.74494656141497,5.74494656141497,7670.04523522445,0.0,1.0
1993-01-28,6.88,6.88,6.25,6.25,13200,6.45837129779984,6.45837129779984,5.86697974000712,5.86697974000712,14061.7495979115,0.0,1.0
1993-01-29,7.0,7.25,7.0,7.0,10800,6.57101730880798,6.80569649840826,6.57101730880798,6.57101730880798,11505.0678528367,0.0,1.0
1993-02-01,7.0,7.0,7.0,7.0,800,6.57101730880798,6.57101730880798,6.57101730880798,6.57101730880798,852.227248358272,0.0,1.0
1993-02-02,7.12,7.12,7.12,7.12,18800,6.68366331981611,6.68366331981611,6.68366331981611,6.68366331981611,20027.3403364194,0.0,1.0
1993-02-03,7.25,7.25,7.25,7.25,4000,6.80569649840826,6.80569649840826,6.80569649840826,6.80569649840826,4261.13624179136,0.0,1.0
1993-02-04,7.38,7.38,7.12,7.12,4000,6.92772967700041,6.92772967700041,6.68366331981611,6.68366331981611,4261.13624179136,0.0,1.0
1993-02-05,7.62,7.62,7.5,7.5,10000,7.15302169901668,7.15302169901668,7.04037568800855,7.04037568800855,10652.8406044784,0.0,1.0
1993-02-08,7.62,7.62,7.62,7.62,400,7.15302169901668,7.15302169901668,7.15302169901668,7.15302169901668,426.113624179136,0.0,1.0
1993-02-09,7.75,7.75,7.62,7.75,1600,7.27505487760883,7.27505487760883,7.15302169901668,7.27505487760883,1704.45449671654,0.0,1.0
1993-02-10,7.88,8.0,7.75,7.75,7200,7.39708805620098,7.50973406720912,7.27505487760883,7.27505487760883,7670.04523522445,0.0,1.0
1993-02-11,8.0,8.0,8.0,8.0,2000,7.50973406720912,7.50973406720912,7.50973406720912,7.50973406720912,2130.56812089568,0.0,1.0
1993-02-12,7.88,7.88,7.88,7.88,4000,7.39708805620098,7.39708805620098,7.39708805620098,7.39708805620098,4261.13624179136,0.0,1.0
1993-02-16,7.88,8.0,7.88,7.88,4800,7.39708805620098,7.50973406720912,7.39708805620098,7.39708805620098,5113.36349014963,0.0,1.0
1993-02-17,7.62,7.62,7.62,7.62,1600,7.15302169901668,7.15302169901668,7.15302169901668,7.15302169901668,1704.45449671655,0.0,1.0
1993-02-18,7.62,7.62,7.62,7.62,400,7.15302169901668,7.15302169901668,7.15302169901668,7.15302169901668,426.113624179136,0.0,1.0
1993-02-19,8.0,8.0,7.75,7.75,13600,7.50973406720912,7.50973406720912,7.27505487760883,7.27505487760883,14487.8632220906,0.0,1.0
1993-02-22,8.25,8.25,7.88,7.88,5600,7.7444132568094,7.7444132568094,7.39708805620098,7.39708805620098,5965.59073850791,0.0,1.0
1993-02-23,8.25,8.38,8.25,8.25,5600,7.7444132568094,7.86644643540155,7.7444132568094,7.7444132568094,5965.59073850791,0.0,1.0
1993-02-24,8.25,8.25,8.25,8.25,0,7.7444132568094,7.7444132568094,7.7444132568094,7.7444132568094,0,0.0,1.0
1993-02-25,8.25,8.25,8.25,8.25,400,7.7444132568094,7.7444132568094,7.7444132568094,7.7444132568094,426.113624179136,0.0,1.0
1993-02-26,8.12,8.12,8.12,8.12,1200,7.62238007821725,7.62238007821725,7.62238007821725,7.62238007821725,1278.34087253741,0.0,1.0
1993-03-01,8.25,8.25,8.25,8.25,800,7.7444132568094,7.7444132568094,7.7444132568094,7.7444132568094,852.227248358272,0.0,1.0
1993-03-02,8.25,8.25,8.25,8.25,0,7.7444132568094,7.7444132568094,7.7444132568094,7.7444132568094,0,0.0,1.0
1993-03-03,8.25,8.25,8.25,8.25,0,7.7444132568094,7.7444132568094,7.7444132568094,7.7444132568094,0,0.0,1.0
1993-03-04,8.5,8.5,8.5,8.5,3200,7.97909244640969,7.97909244640969,7.97909244640969,7.97909244640969,3408.90899343309,0.0,1.0
1993-03-05,8.5,8.5,8.5,8.5,2000,7.97909244640969,7.97909244640969,7.97909244640969,7.97909244640969,2130.56812089568,0.0,1.0
1993-03-08,8.62,8.62,8.62,8.62,4000,8.09173845741782,8.09173845741782,8.09173845741782,8.09173845741782,4261.13624179136,0.0,1.0
1993-03-09,8.5,8.5,8.5,8.5,400,7.97909244640969,7.97909244640969,7.97909244640969,7.97909244640969,426.113624179136,0.0,1.0
1993-03-10,8.5,8.5,8.5,8.5,1600,7.97909244640969,7.97909244640969,7.97909244640969,7.97909244640969,1704.45449671654,0.0,1.0
1993-03-11,8.62,8.62,8.62,8.62,2000,8.09173845741782,8.09173845741782,8.09173845741782,8.09173845741782,2130.56812089568,0.0,1.0
1993-03-12,8.62,8.62,8.62,8.62,0,8.09173845741782,8.09173845741782,8.09173845741782,8.09173845741782,0,0.0,1.0
1993-03-15,8.62,8.62,8.62,8.62,0,8.09173845741782,8.09173845741782,8.09173845741782,8.09173845741782,0,0.0,1.0
1993-03-16,8.5,8.5,8.5,8.5,2000,7.97909244640969,7.97909244640969,7.97909244640969,7.97909244640969,2130.56812089568,0.0,1.0
1993-03-17,8.5,8.5,8.5,8.5,0,7.97909244640969,7.97909244640969,7.97909244640969,7.97909244640969,0,0.0,1.0
1993-03-18,8.5,8.5,8.5,8.5,11200,7.97909244640969,7.97909244640969,7.97909244640969,7.97909244640969,11931.1814770158,0.0,1.0
1993-03-19,8.5,8.5,8.5,8.5,1200,7.97909244640969,7.97909244640969,7.97909244640969,7.97909244640969,1278.34087253741,0.0,1.0
1993-03-22,8.5,8.5,8.5,8.5,2800,7.97909244640969,7.97909244640969,7.97909244640969,7.97909244640969,2982.79536925395,0.0,1.0
1993-03-23,8.38,8.5,8.38,8.5,3200,7.86644643540155,7.97909244640969,7.86644643540155,7.97909244640969,3408.90899343309,0.0,1.0
1993-03-24,8.38,8.38,8.38,8.38,0,7.86644643540155,7.86644643540155,7.86644643540155,7.86644643540155,0,0.0,1.0
1993-03-25,8.5,8.5,8.38,8.38,1200,7.97909244640969,7.97909244640969,7.86644643540155,7.86644643540155,1278.34087253741,0.0,1.0
1993-03-26,8.38,8.38,8.38,8.38,2800,7.86644643540155,7.86644643540155,7.86644643540155,7.86644643540155,2982.79536925395,0.0,1.0
1993-03-29,8.38,8.5,8.38,8.38,8000,7.86644643540155,7.97909244640969,7.86644643540155,7.86644643540155,8522.27248358272,0.0,1.0
1993-03-30,8.38,8.38,8.38,8.38,400,7.86644643540155,7.86644643540155,7.86644643540155,7.86644643540155,426.113624179136,0.0,1.0
1993-03-31,8.38,8.38,8.38,8.38,0,7.86644643540155,7.86644643540155,7.86644643540155,7.86644643540155,0,0.0,1.0
1993-04-01,8.12,8.38,8.12,8.38,8400,7.62238007821725,7.86644643540155,7.62238007821725,7.86644643540155,8948.38610776186,0.0,1.0
1993-04-02,8.38,8.38,8.12,8.12,14400,7.86644643540155,7.86644643540155,7.62238007821725,7.62238007821725,15340.0904704489,0.0,1.0
1993-04-05,8.38,8.38,8.38,8.38,0,7.86644643540155,7.86644643540155,7.86644643540155,7.86644643540155,0,0.0,1.0
1993-04-06,8.75,8.75,8.5,8.5,10800,8.21377163600997,8.21377163600997,7.97909244640969,7.97909244640969,11505.0678528367,0.0,1.0
1993-04-07,8.75,8.75,8.75,8.75,800,8.21377163600997,8.21377163600997,8.21377163600997,8.21377163600997,852.227248358272,0.0,1.0
1993-04-08,8.75,8.75,8.75,8.75,2000,8.21377163600997,8.21377163600997,8.21377163600997,8.21377163600997,2130.56812089568,0.0,1.0
1993-04-12,8.75,8.75,8.75,8.75,0,8.21377163600997,8.21377163600997,8.21377163600997,8.21377163600997,0,0.0,1.0
1993-04-13,9.0,9.0,8.5,8.5,19600,8.44845082561026,8.44845082561026,7.97909244640969,7.97909244640969,20879.5675847777,0.0,1.0
1993-04-14,9.38,9.38,9.0,9.0,5600,8.80516319380269,8.80516319380269,8.44845082561026,8.44845082561026,5965.5907385079,0.0,1.0
1993-04-15,9.38,9.5,9.38,9.5,10000,8.80516319380269,8.91780920481083,8.80516319380269,8.91780920481083,10652.8406044784,0.0,1.0
1993-04-16,9.62,9.62,9.62,9.62,3200,9.03045521581896,9.03045521581896,9.03045521581896,9.03045521581896,3408.90899343309,0.0,1.0
1993-04-19,9.62,9.62,9.62,9.62,400,9.03045521581896,9.03045521581896,9.03045521581896,9.03045521581896,426.113624179136,0.0,1.0
1993-04-20,9.38,9.38,9.38,9.38,12800,8.80516319380269,8.80516319380269,8.80516319380269,8.80516319380269,13635.6359737324,0.0,1.0
1993-04-21,9.25,9.25,9.25,9.25,3200,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,3408.90899343309,0.0,1.0
1993-04-22,9.25,9.25,9.25,9.25,400,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,426.113624179136,0.0,1.0
1993-04-23,9.25,9.25,9.25,9.25,1600,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,1704.45449671654,0.0,1.0
1993-04-26,9.12,9.12,9.12,9.12,6400,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,6817.81798686618,0.0,1.0
1993-04-27,9.12,9.12,9.12,9.12,10400,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,11078.9542286575,0.0,1.0
1993-04-28,9.12,9.12,9.12,9.12,0,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,0,0.0,1.0
1993-04-29,9.12,9.12,9.12,9.12,0,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,0,0.0,1.0
1993-04-30,9.12,9.12,9.12,9.12,0,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,0,0.0,1.0
1993-05-03,9.25,9.25,9.25,9.25,800,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,852.227248358272,0.0,1.0
1993-05-04,9.38,9.38,9.38,9.38,400,8.80516319380269,8.80516319380269,8.80516319380269,8.80516319380269,426.113624179136,0.0,1.0
1993-05-05,9.25,9.25,9.25,9.25,2800,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,2982.79536925395,0.0,1.0
1993-05-06,9.25,9.38,9.25,9.38,2800,8.68313001521054,8.80516319380269,8.68313001521054,8.80516319380269,2982.79536925395,0.0,1.0
1993-05-07,9.25,9.25,9.25,9.25,400,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,426.113624179136,0.0,1.0
1993-05-10,9.25,9.25,9.25,9.25,0,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,0,0.0,1.0
1993-05-11,9.25,9.25,9.12,9.12,14000,8.68313001521054,8.68313001521054,8.56109683661839,8.56109683661839,14913.9768462698,0.0,1.0
1993-05-12,9.25,9.25,9.25,9.25,800,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,852.227248358272,0.0,1.0
1993-05-13,9.25,9.25,9.25,9.25,800,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,852.227248358272,0.0,1.0
1993-05-14,9.12,9.25,9.12,9.25,4800,8.56109683661839,8.68313001521054,8.56109683661839,8.68313001521054,5113.36349014963,0.0,1.0
1993-05-17,9.12,9.12,9.12,9.12,0,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,0,0.0,1.0
1993-05-18,9.12,9.12,9.12,9.12,4400,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,4687.2498659705,0.0,1.0
1993-05-19,9.12,9.12,9.12,9.12,4000,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,4261.13624179136,0.0,1.0
1993-05-20,9.12,9.12,9.12,9.12,6800,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,7243.93161104531,0.0,1.0
1993-05-21,9.12,9.25,9.12,9.12,9600,8.56109683661839,8.68313001521054,8.56109683661839,8.56109683661839,10226.7269802993,0.0,1.0
1993-05-24,9.12,9.12,9.12,9.12,6400,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,6817.81798686618,0.0,1.0
1993-05-25,9.38,9.38,9.0,9.0,10000,8.80516319380269,8.80516319380269,8.44845082561026,8.44845082561026,10652.8406044784,0.0,1.0
1993-05-26,9.25,9.25,9.25,9.25,4000,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,4261.13624179136,0.0,1.0
1993-05-27,9.12,9.12,9.12,9.12,7600,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,8096.15885940359,0.0,1.0
1993-05-28,9.12,9.12,9.0,9.0,20800,8.56109683661839,8.56109683661839,8.44845082561026,8.44845082561026,22157.9084573151,0.0,1.0
1993-06-01,9.12,9.12,9.12,9.12,4000,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,4261.13624179136,0.0,1.0
1993-06-02,9.12,9.12,9.12,9.12,4000,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,4261.13624179136,0.0,1.0
1993-06-03,9.12,9.12,9.12,9.12,4000,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,4261.13624179136,0.0,1.0
1993-06-04,9.12,9.12,9.0,9.0,24400,8.56109683661839,8.56109683661839,8.44845082561026,8.44845082561026,25992.9310749273,0.0,1.0
1993-06-07,9.12,9.12,9.12,9.12,5200,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,5539.47711432877,0.0,1.0
1993-06-08,9.12,9.12,9.12,9.12,7200,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,7670.04523522445,0.0,1.0
1993-06-09,9.12,9.12,9.0,9.12,24400,8.56109683661839,8.56109683661839,8.44845082561026,8.56109683661839,25992.9310749273,0.0,1.0
1993-06-10,9.12,9.12,9.12,9.12,4000,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,4261.13624179136,0.0,1.0
1993-06-11,9.12,9.25,9.12,9.12,8000,8.56109683661839,8.68313001521054,8.56109683661839,8.56109683661839,8522.27248358272,0.0,1.0
1993-06-14,9.12,9.12,9.12,9.12,4000,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,4261.13624179136,0.0,1.0
1993-06-15,9.12,9.12,9.12,9.12,8400,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,8948.38610776186,0.0,1.0
1993-06-16,9.12,9.12,9.12,9.12,4400,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,4687.2498659705,0.0,1.0
1993-06-17,9.12,9.12,9.12,9.12,4400,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,4687.2498659705,0.0,1.0
1993-06-18,9.12,9.12,9.12,9.12,400,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,426.113624179136,0.0,1.0
1993-06-21,9.25,9.25,9.0,9.0,17200,8.68313001521054,8.68313001521054,8.44845082561026,8.44845082561026,18322.8858397028,0.0,1.0
1993-06-22,9.12,9.25,9.12,9.25,800,8.56109683661839,8.68313001521054,8.56109683661839,8.68313001521054,852.227248358272,0.0,1.0
1993-06-23,9.25,9.25,9.25,9.25,400,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,426.113624179136,0.0,1.0
1993-06-24,9.25,9.25,9.12,9.25,6800,8.68313001521054,8.68313001521054,8.56109683661839,8.68313001521054,7243.93161104531,0.0,1.0
1993-06-25,9.25,9.25,9.25,9.25,0,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,0,0.0,1.0
1993-06-28,9.25,9.25,9.25,9.25,0,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,0,0.0,1.0
1993-06-29,9.12,9.12,9.12,9.12,400,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,426.113624179136,0.0,1.0
1993-06-30,9.12,9.12,9.12,9.12,3600,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,3835.02261761223,0.0,1.0
1993-07-01,9.12,9.12,9.12,9.12,400,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,426.113624179136,0.0,1.0
1993-07-02,9.12,9.12,9.12,9.12,400,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,426.113624179136,0.0,1.0
1993-07-06,9.25,9.25,9.25,9.25,1200,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,1278.34087253741,0.0,1.0
1993-07-07,9.25,9.25,9.25,9.25,0,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,0,0.0,1.0
1993-07-08,9.12,9.12,9.12,9.12,2400,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,2556.68174507482,0.0,1.0
1993-07-09,9.12,9.12,9.12,9.12,1200,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,1278.34087253741,0.0,1.0
1993-07-12,9.12,9.25,9.12,9.12,3200,8.56109683661839,8.68313001521054,8.56109683661839,8.56109683661839,3408.90899343309,0.0,1.0
1993-07-13,9.12,9.25,9.12,9.12,5200,8.56109683661839,8.68313001521054,8.56109683661839,8.56109683661839,5539.47711432877,0.0,1.0
1993-07-14,9.12,9.25,9.12,9.25,1200,8.56109683661839,8.68313001521054,8.56109683661839,8.68313001521054,1278.34087253741,0.0,1.0
1993-07-15,9.12,9.12,9.12,9.12,400,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,426.113624179136,0.0,1.0
1993-07-16,9.12,9.12,9.12,9.12,0,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,0,0.0,1.0
1993-07-19,9.12,9.12,9.12,9.12,8000,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,8522.27248358272,0.0,1.0
1993-07-20,9.12,9.12,9.12,9.12,1200,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,1278.34087253741,0.0,1.0
1993-07-21,9.12,9.12,9.12,9.12,2800,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,2982.79536925395,0.0,1.0
1993-07-22,9.12,9.12,9.12,9.12,4000,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,4261.13624179136,0.0,1.0
1993-07-23,9.12,9.12,9.12,9.12,800,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,852.227248358272,0.0,1.0
1993-07-26,9.12,9.12,9.12,9.12,0,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,0,0.0,1.0
1993-07-27,9.12,9.12,9.12,9.12,8000,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,8522.27248358272,0.0,1.0
1993-07-28,9.12,9.12,9.12,9.12,0,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,0,0.0,1.0
1993-07-29,9.25,9.25,9.25,9.25,3600,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,3835.02261761222,0.0,1.0
1993-07-30,9.12,9.12,9.12,9.12,7200,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,7670.04523522445,0.0,1.0
1993-08-02,9.12,9.12,9.12,9.12,0,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,0,0.0,1.0
1993-08-03,9.12,9.25,9.12,9.25,38800,8.56109683661839,8.68313001521054,8.56109683661839,8.68313001521054,41333.0215453762,0.0,1.0
1993-08-04,9.12,9.12,8.88,9.0,30400,8.56109683661839,8.56109683661839,8.33580481460212,8.44845082561026,32384.6354376143,0.0,1.0
1993-08-05,9.0,9.0,9.0,9.0,5600,8.44845082561026,8.44845082561026,8.44845082561026,8.44845082561026,5965.5907385079,0.0,1.0
1993-08-06,9.0,9.0,9.0,9.0,0,8.44845082561026,8.44845082561026,8.44845082561026,8.44845082561026,0,0.0,1.0
1993-08-09,9.0,9.0,9.0,9.0,0,8.44845082561026,8.44845082561026,8.44845082561026,8.44845082561026,0,0.0,1.0
1993-08-10,9.0,9.0,9.0,9.0,0,8.44845082561026,8.44845082561026,8.44845082561026,8.44845082561026,0,0.0,1.0
1993-08-11,9.25,9.25,9.25,9.25,4000,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,4261.13624179136,0.0,1.0
1993-08-12,9.25,9.25,9.25,9.25,0,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,0,0.0,1.0
1993-08-13,9.25,9.25,9.25,9.25,0,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,0,0.0,1.0
1993-08-16,9.25,9.38,9.25,9.38,1600,8.68313001521054,8.80516319380269,8.68313001521054,8.80516319380269,1704.45449671654,0.0,1.0
1993-08-17,9.25,9.25,9.25,9.25,800,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,852.227248358272,0.0,1.0
1993-08-18,9.38,9.38,9.38,9.38,2400,8.80516319380269,8.80516319380269,8.80516319380269,8.80516319380269,2556.68174507482,0.0,1.0
1993-08-19,9.38,9.38,9.38,9.38,0,8.80516319380269,8.80516319380269,8.80516319380269,8.80516319380269,0,0.0,1.0
1993-08-20,9.38,9.38,9.25,9.25,6000,8.80516319380269,8.80516319380269,8.68313001521054,8.68313001521054,6391.70436268704,0.0,1.0
1993-08-23,9.38,9.38,9.38,9.38,800,8.80516319380269,8.80516319380269,8.80516319380269,8.80516319380269,852.227248358272,0.0,1.0
1993-08-24,9.38,9.38,9.38,9.38,0,8.80516319380269,8.80516319380269,8.80516319380269,8.80516319380269,0,0.0,1.0
1993-08-25,9.5,9.5,9.5,9.5,4000,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,4261.13624179136,0.0,1.0
1993-08-26,9.5,9.5,9.5,9.5,6400,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,6817.81798686617,0.0,1.0
1993-08-27,9.38,9.38,9.38,9.38,9200,8.80516319380269,8.80516319380269,8.80516319380269,8.80516319380269,9800.61335612013,0.0,1.0
1993-08-30,9.38,9.38,9.38,9.38,0,8.80516319380269,8.80516319380269,8.80516319380269,8.80516319380269,0,0.0,1.0
1993-08-31,9.38,9.38,9.38,9.38,800,8.80516319380269,8.80516319380269,8.80516319380269,8.80516319380269,852.227248358272,0.0,1.0
1993-09-01,9.25,9.25,9.12,9.25,24000,8.68313001521054,8.68313001521054,8.56109683661839,8.68313001521054,25566.8174507482,0.0,1.0
1993-09-02,9.25,9.38,9.25,9.38,2400,8.68313001521054,8.80516319380269,8.68313001521054,8.80516319380269,2556.68174507482,0.0,1.0
1993-09-03,9.25,9.25,9.25,9.25,6400,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,6817.81798686618,0.0,1.0
1993-09-07,9.25,9.25,9.25,9.25,400,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,426.113624179136,0.0,1.0
1993-09-08,9.25,9.25,9.25,9.25,0,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,0,0.0,1.0
1993-09-09,9.12,9.12,9.12,9.12,4800,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,5113.36349014963,0.0,1.0
1993-09-10,9.12,9.25,9.12,9.25,800,8.56109683661839,8.68313001521054,8.56109683661839,8.68313001521054,852.227248358272,0.0,1.0
1993-09-13,9.12,9.12,9.12,9.12,0,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,0,0.0,1.0
1993-09-14,9.12,9.12,9.12,9.12,0,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,0,0.0,1.0
1993-09-15,9.25,9.25,9.25,9.25,10800,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,11505.0678528367,0.0,1.0
1993-09-16,9.25,9.25,9.25,9.25,0,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,0,0.0,1.0
1993-09-17,9.12,9.12,9.12,9.12,4800,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,5113.36349014963,0.0,1.0
1993-09-20,9.12,9.12,9.12,9.12,800,8.56109683661839,8.56109683661839,8.56109683661839,8.56109683661839,852.227248358272,0.0,1.0
1993-09-21,9.38,9.38,9.25,9.25,14800,8.80516319380269,8.80516319380269,8.68313001521054,8.68313001521054,15766.204094628,0.0,1.0
1993-09-22,9.75,9.75,9.5,9.5,8000,9.15248839441111,9.15248839441111,8.91780920481083,8.91780920481083,8522.27248358272,0.0,1.0
1993-09-23,10.62,10.62,10.0,10.0,20400,9.9691719742201,9.9691719742201,9.3871675840114,9.3871675840114,21731.7948331359,0.0,1.0
1993-09-24,11.38,11.38,10.75,10.75,12800,10.682596710605,10.682596710605,10.0912051528123,10.0912051528123,13635.6359737323,0.0,1.0
1993-09-27,12.25,12.38,12.0,12.0,22400,11.499280290414,11.6213134690061,11.2646011008137,11.2646011008137,23862.3629540315,0.0,1.0
1993-09-28,12.38,12.5,12.25,12.25,20400,11.6213134690061,11.7339594800142,11.499280290414,11.499280290414,21731.794833136,0.0,1.0
1993-09-29,12.38,12.5,12.38,12.5,9200,11.6213134690061,11.7339594800142,11.6213134690061,11.7339594800142,9800.61335612013,0.0,1.0
1993-09-30,12.75,12.75,12.38,12.5,7600,11.9686386696145,11.9686386696145,11.6213134690061,11.7339594800142,8096.1588594036,0.0,1.0
1993-10-01,12.62,12.75,12.62,12.75,5200,11.8466054910224,11.9686386696145,11.8466054910224,11.9686386696145,5539.47711432876,0.0,1.0
1993-10-04,13.5,13.5,12.88,12.88,10800,12.6726762384154,12.6726762384154,12.0906718482067,12.0906718482067,11505.0678528367,0.0,1.0
1993-10-05,14.5,14.62,14.38,14.5,40400,13.6113929968165,13.7240390078247,13.4987469858084,13.6113929968165,43037.4760420928,0.0,1.0
1993-10-06,14.5,14.5,14.38,14.38,5200,13.6113929968165,13.6113929968165,13.4987469858084,13.4987469858084,5539.47711432878,0.0,1.0
1993-10-07,14.5,14.5,14.25,14.38,3200,13.6113929968165,13.6113929968165,13.3767138072162,13.4987469858084,3408.90899343309,0.0,1.0
1993-10-08,14.75,14.75,14.5,14.5,26400,13.8460721864168,13.8460721864168,13.6113929968165,13.6113929968165,28123.499195823,0.0,1.0
1993-10-11,14.75,14.75,14.75,14.75,0,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,0,0.0,1.0
1993-10-12,14.88,15.0,14.75,14.75,5200,13.968105365009,14.0807513760171,13.8460721864168,13.8460721864168,5539.47711432875,0.0,1.0
1993-10-13,15.5,15.62,14.88,14.88,14400,14.5501097552177,14.6627557662258,13.968105365009,13.968105365009,15340.0904704489,0.0,1.0
1993-10-14,15.12,15.5,15.12,15.5,22000,14.1933973870252,14.5501097552177,14.1933973870252,14.5501097552177,23436.2493298525,0.0,1.0
1993-10-15,13.75,14.5,13.62,14.5,65200,12.9073554280157,13.6113929968165,12.7853222494235,13.6113929968165,69456.520741199,0.0,1.0
1993-10-18,13.5,13.62,13.5,13.62,2800,12.6726762384154,12.7853222494235,12.6726762384154,12.7853222494235,2982.79536925395,0.0,1.0
1993-10-19,13.25,13.38,13.25,13.38,1200,12.4379970488151,12.5600302274072,12.4379970488151,12.5600302274072,1278.34087253741,0.0,1.0
1993-10-20,13.25,13.25,13.25,13.25,3600,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,3835.02261761222,0.0,1.0
1993-10-21,13.0,13.12,13.0,13.12,1200,12.2033178592148,12.315963870223,12.2033178592148,12.315963870223,1278.34087253741,0.0,1.0
1993-10-22,12.88,13.0,12.88,13.0,2800,12.0906718482067,12.2033178592148,12.0906718482067,12.2033178592148,2982.79536925395,0.0,1.0
1993-10-25,12.75,12.88,12.75,12.88,800,11.9686386696145,12.0906718482067,11.9686386696145,12.0906718482067,852.227248358274,0.0,1.0
1993-10-26,12.75,12.75,12.75,12.75,800,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,852.227248358274,0.0,1.0
1993-10-27,12.62,12.62,12.5,12.62,7600,11.8466054910224,11.8466054910224,11.7339594800142,11.8466054910224,8096.15885940357,0.0,1.0
1993-10-28,12.5,12.5,12.5,12.5,3600,11.7339594800142,11.7339594800142,11.7339594800142,11.7339594800142,3835.02261761224,0.0,1.0
1993-10-29,12.62,12.88,12.62,12.62,35200,11.8466054910224,12.0906718482067,11.8466054910224,11.8466054910224,37497.9989277639,0.0,1.0
1993-11-01,12.62,12.62,12.62,12.62,0,11.8466054910224,11.8466054910224,11.8466054910224,11.8466054910224,0,0.0,1.0
1993-11-02,12.62,12.62,12.62,12.62,4400,11.8466054910224,11.8466054910224,11.8466054910224,11.8466054910224,4687.24986597049,0.0,1.0
1993-11-03,12.5,12.5,12.5,12.5,6400,11.7339594800142,11.7339594800142,11.7339594800142,11.7339594800142,6817.8179868662,0.0,1.0
1993-11-04,12.5,12.5,12.5,12.5,8000,11.7339594800142,11.7339594800142,11.7339594800142,11.7339594800142,8522.27248358275,0.0,1.0
1993-11-05,12.0,12.38,12.0,12.38,12800,11.2646011008137,11.6213134690061,11.2646011008137,11.6213134690061,13635.6359737323,0.0,1.0
1993-11-08,12.25,12.25,11.88,12.0,12000,11.499280290414,11.499280290414,11.1519550898055,11.2646011008137,12783.408725374,0.0,1.0
1993-11-09,12.38,12.38,12.12,12.12,4400,11.6213134690061,11.6213134690061,11.3772471118218,11.3772471118218,4687.2498659705,0.0,1.0
1993-11-10,12.5,12.5,12.5,12.5,10400,11.7339594800142,11.7339594800142,11.7339594800142,11.7339594800142,11078.9542286576,0.0,1.0
1993-11-11,12.62,12.62,12.5,12.5,14800,11.8466054910224,11.8466054910224,11.7339594800142,11.7339594800142,15766.204094628,0.0,1.0
1993-11-12,12.38,12.38,12.38,12.38,6400,11.6213134690061,11.6213134690061,11.6213134690061,11.6213134690061,6817.81798686618,0.0,1.0
1993-11-15,12.5,12.75,12.38,12.5,13200,11.7339594800142,11.9686386696145,11.6213134690061,11.7339594800142,14061.7495979115,0.0,1.0
1993-11-16,12.5,12.75,12.5,12.75,22000,11.7339594800142,11.9686386696145,11.7339594800142,11.9686386696145,23436.2493298526,0.0,1.0
1993-11-17,12.5,12.5,12.5,12.5,0,11.7339594800142,11.7339594800142,11.7339594800142,11.7339594800142,0,0.0,1.0
1993-11-18,12.5,12.5,12.5,12.5,8000,11.7339594800142,11.7339594800142,11.7339594800142,11.7339594800142,8522.27248358275,0.0,1.0
1993-11-19,12.25,12.25,12.25,12.25,400,11.499280290414,11.499280290414,11.499280290414,11.499280290414,426.113624179135,0.0,1.0
1993-11-22,12.12,12.12,12.12,12.12,4400,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,4687.2498659705,0.0,1.0
1993-11-23,12.25,12.25,12.25,12.25,7600,11.499280290414,11.499280290414,11.499280290414,11.499280290414,8096.15885940356,0.0,1.0
1993-11-24,12.25,12.38,12.25,12.25,6800,11.499280290414,11.6213134690061,11.499280290414,11.499280290414,7243.93161104529,0.0,1.0
1993-11-26,12.25,12.25,12.25,12.25,800,11.499280290414,11.499280290414,11.499280290414,11.499280290414,852.227248358269,0.0,1.0
1993-11-29,12.25,12.25,12.25,12.25,0,11.499280290414,11.499280290414,11.499280290414,11.499280290414,0,0.0,1.0
1993-11-30,12.25,12.25,12.25,12.25,1600,11.499280290414,11.499280290414,11.499280290414,11.499280290414,1704.45449671654,0.0,1.0
1993-12-01,12.0,12.25,12.0,12.25,5600,11.2646011008137,11.499280290414,11.2646011008137,11.499280290414,5965.59073850789,0.0,1.0
1993-12-02,11.75,12.0,11.75,12.0,14800,11.0299219112134,11.2646011008137,11.0299219112134,11.2646011008137,15766.204094628,0.0,1.0
1993-12-03,11.75,11.75,11.25,11.75,63600,11.0299219112134,11.0299219112134,10.5605635320128,11.0299219112134,67752.0662444826,0.0,1.0
1993-12-06,12.0,12.0,12.0,12.0,4400,11.2646011008137,11.2646011008137,11.2646011008137,11.2646011008137,4687.24986597049,0.0,1.0
1993-12-07,12.12,12.25,12.12,12.25,8000,11.3772471118218,11.499280290414,11.3772471118218,11.499280290414,8522.27248358273,0.0,1.0
1993-12-08,12.25,12.25,12.0,12.0,4800,11.499280290414,11.499280290414,11.2646011008137,11.2646011008137,5113.36349014961,0.0,1.0
1993-12-09,12.25,12.25,12.25,12.25,0,11.499280290414,11.499280290414,11.499280290414,11.499280290414,0,0.0,1.0
1993-12-10,12.38,12.38,12.38,12.38,6000,11.6213134690061,11.6213134690061,11.6213134690061,11.6213134690061,6391.70436268705,0.0,1.0
1993-12-13,12.38,12.5,12.38,12.5,5200,11.6213134690061,11.7339594800142,11.6213134690061,11.7339594800142,5539.47711432877,0.0,1.0
1993-12-14,12.38,12.38,12.25,12.25,1200,11.6213134690061,11.6213134690061,11.499280290414,11.499280290414,1278.34087253741,0.0,1.0
1993-12-15,12.38,12.38,12.12,12.25,5600,11.6213134690061,11.6213134690061,11.3772471118218,11.499280290414,5965.59073850791,0.0,1.0
1993-12-16,12.38,12.38,12.38,12.38,0,11.6213134690061,11.6213134690061,11.6213134690061,11.6213134690061,0,0.0,1.0
1993-12-17,12.12,12.25,12.12,12.25,2400,11.3772471118218,11.499280290414,11.3772471118218,11.499280290414,2556.68174507482,0.0,1.0
1993-12-20,12.0,12.25,12.0,12.12,16400,11.2646011008137,11.499280290414,11.2646011008137,11.3772471118218,17470.6585913445,0.0,1.0
1993-12-21,12.0,12.0,12.0,12.0,800,11.2646011008137,11.2646011008137,11.2646011008137,11.2646011008137,852.22724835827,0.0,1.0
1993-12-22,11.88,12.0,11.88,12.0,2000,11.1519550898055,11.2646011008137,11.1519550898055,11.2646011008137,2130.56812089569,0.0,1.0
1993-12-23,12.12,12.12,12.0,12.0,6800,11.3772471118218,11.3772471118218,11.2646011008137,11.2646011008137,7243.93161104532,0.0,1.0
1993-12-27,11.88,12.0,11.88,12.0,8000,11.1519550898055,11.2646011008137,11.1519550898055,11.2646011008137,8522.27248358275,0.0,1.0
1993-12-28,11.75,11.75,11.75,11.75,8000,11.0299219112134,11.0299219112134,11.0299219112134,11.0299219112134,8522.27248358271,0.0,1.0
1993-12-29,11.75,11.75,11.5,11.75,39200,11.0299219112134,11.0299219112134,10.7952427216131,11.0299219112134,41759.1351695553,0.0,1.0
1993-12-30,11.75,11.75,11.75,11.75,0,11.0299219112134,11.0299219112134,11.0299219112134,11.0299219112134,0,0.0,1.0
1993-12-31,12.12,12.38,12.0,12.0,18000,11.3772471118218,11.6213134690061,11.2646011008137,11.2646011008137,19175.1130880611,0.0,1.0
1994-01-03,12.5,12.5,12.38,12.38,10000,11.7339594800142,11.7339594800142,11.6213134690061,11.6213134690061,10652.8406044784,0.0,1.0
1994-01-04,12.5,12.5,12.5,12.5,0,11.7339594800142,11.7339594800142,11.7339594800142,11.7339594800142,0,0.0,1.0
1994-01-05,12.88,12.88,12.75,12.75,6800,12.0906718482067,12.0906718482067,11.9686386696145,11.9686386696145,7243.9316110453,0.0,1.0
1994-01-06,13.0,13.0,12.88,13.0,17600,12.2033178592148,12.2033178592148,12.0906718482067,12.2033178592148,18748.999463882,0.0,1.0
1994-01-07,13.0,13.0,13.0,13.0,800,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,852.227248358273,0.0,1.0
1994-01-10,13.0,13.0,13.0,13.0,400,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,426.113624179137,0.0,1.0
1994-01-11,13.0,13.0,13.0,13.0,0,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,0,0.0,1.0
1994-01-12,13.0,13.0,13.0,13.0,1200,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,1278.34087253741,0.0,1.0
1994-01-13,13.12,13.12,13.12,13.12,1600,12.315963870223,12.315963870223,12.315963870223,12.315963870223,1704.45449671654,0.0,1.0
1994-01-14,13.25,13.25,13.12,13.12,9600,12.4379970488151,12.4379970488151,12.315963870223,12.315963870223,10226.7269802993,0.0,1.0
1994-01-17,13.12,13.12,13.12,13.12,5200,12.315963870223,12.315963870223,12.315963870223,12.315963870223,5539.47711432875,0.0,1.0
1994-01-18,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1994-01-19,13.0,13.0,13.0,13.0,6000,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,6391.70436268705,0.0,1.0
1994-01-20,13.0,13.0,13.0,13.0,800,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,852.227248358273,0.0,1.0
1994-01-21,13.12,13.12,13.12,13.12,1600,12.315963870223,12.315963870223,12.315963870223,12.315963870223,1704.45449671654,0.0,1.0
1994-01-24,13.25,13.25,13.25,13.25,1600,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,1704.45449671654,0.0,1.0
1994-01-25,13.38,13.38,13.25,13.25,6000,12.5600302274072,12.5600302274072,12.4379970488151,12.4379970488151,6391.70436268707,0.0,1.0
1994-01-26,13.25,13.25,13.25,13.25,5600,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,5965.5907385079,0.0,1.0
1994-01-27,13.0,13.0,13.0,13.0,1600,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,1704.45449671655,0.0,1.0
1994-01-28,13.0,13.0,13.0,13.0,0,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,0,0.0,1.0
1994-01-31,13.12,13.12,13.12,13.12,800,12.315963870223,12.315963870223,12.315963870223,12.315963870223,852.227248358269,0.0,1.0
1994-02-01,13.0,13.0,13.0,13.0,400,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,426.113624179137,0.0,1.0
1994-02-02,12.88,12.88,12.88,12.88,800,12.0906718482067,12.0906718482067,12.0906718482067,12.0906718482067,852.227248358271,0.0,1.0
1994-02-03,12.88,12.88,12.88,12.88,0,12.0906718482067,12.0906718482067,12.0906718482067,12.0906718482067,0,0.0,1.0
1994-02-04,12.75,12.75,12.75,12.75,400,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,426.113624179137,0.0,1.0
1994-02-07,12.88,13.0,12.88,13.0,8400,12.0906718482067,12.2033178592148,12.0906718482067,12.2033178592148,8948.38610776184,0.0,1.0
1994-02-08,12.62,12.75,12.62,12.75,6400,11.8466054910224,11.9686386696145,11.8466054910224,11.9686386696145,6817.81798686616,0.0,1.0
1994-02-09,12.88,12.88,12.88,12.88,7200,12.0906718482067,12.0906718482067,12.0906718482067,12.0906718482067,7670.04523522443,0.0,1.0
1994-02-10,13.25,13.25,12.88,12.88,2400,12.4379970488151,12.4379970488151,12.0906718482067,12.0906718482067,2556.68174507482,0.0,1.0
1994-02-11,13.12,13.12,13.12,13.12,400,12.315963870223,12.315963870223,12.315963870223,12.315963870223,426.113624179134,0.0,1.0
1994-02-14,12.88,13.12,12.75,13.12,8400,12.0906718482067,12.315963870223,11.9686386696145,12.315963870223,8948.38610776184,0.0,1.0
1994-02-15,12.88,12.88,12.88,12.88,0,12.0906718482067,12.0906718482067,12.0906718482067,12.0906718482067,0,0.0,1.0
1994-02-16,13.12,13.12,12.75,12.75,7600,12.315963870223,12.315963870223,11.9686386696145,11.9686386696145,8096.15885940355,0.0,1.0
1994-02-17,13.0,13.12,13.0,13.12,2000,12.2033178592148,12.315963870223,12.2033178592148,12.315963870223,2130.56812089568,0.0,1.0
1994-02-18,12.88,12.88,12.88,12.88,1200,12.0906718482067,12.0906718482067,12.0906718482067,12.0906718482067,1278.34087253741,0.0,1.0
1994-02-22,12.88,12.88,12.88,12.88,2000,12.0906718482067,12.0906718482067,12.0906718482067,12.0906718482067,2130.56812089568,0.0,1.0
1994-02-23,12.88,12.88,12.88,12.88,0,12.0906718482067,12.0906718482067,12.0906718482067,12.0906718482067,0,0.0,1.0
1994-02-24,12.75,12.75,12.75,12.75,2400,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,2556.68174507482,0.0,1.0
1994-02-25,12.75,12.75,12.75,12.75,400,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,426.113624179137,0.0,1.0
1994-02-28,13.0,13.0,12.75,12.75,2400,12.2033178592148,12.2033178592148,11.9686386696145,11.9686386696145,2556.68174507482,0.0,1.0
1994-03-01,12.88,12.88,12.88,12.88,2000,12.0906718482067,12.0906718482067,12.0906718482067,12.0906718482067,2130.56812089568,0.0,1.0
1994-03-02,12.75,12.75,12.75,12.75,8400,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,8948.38610776188,0.0,1.0
1994-03-03,12.75,12.75,12.75,12.75,6800,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,7243.93161104533,0.0,1.0
1994-03-04,12.75,12.75,12.75,12.75,0,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,0,0.0,1.0
1994-03-07,12.75,12.75,12.75,12.75,400,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,426.113624179137,0.0,1.0
1994-03-08,13.0,13.0,12.75,12.75,12800,12.2033178592148,12.2033178592148,11.9686386696145,11.9686386696145,13635.6359737324,0.0,1.0
1994-03-09,13.0,13.0,13.0,13.0,2000,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,2130.56812089568,0.0,1.0
1994-03-10,13.0,13.0,13.0,13.0,0,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,0,0.0,1.0
1994-03-11,13.0,13.0,13.0,13.0,0,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,0,0.0,1.0
1994-03-14,13.0,13.0,13.0,13.0,400,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,426.113624179137,0.0,1.0
1994-03-15,13.12,13.12,13.12,13.12,800,12.315963870223,12.315963870223,12.315963870223,12.315963870223,852.227248358269,0.0,1.0
1994-03-16,13.12,13.12,13.12,13.12,4000,12.315963870223,12.315963870223,12.315963870223,12.315963870223,4261.13624179134,0.0,1.0
1994-03-17,13.25,13.25,13.25,13.25,4000,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,4261.13624179136,0.0,1.0
1994-03-18,13.25,13.25,13.25,13.25,800,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,852.227248358272,0.0,1.0
1994-03-21,13.0,13.0,13.0,13.0,3200,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,3408.90899343309,0.0,1.0
1994-03-22,13.0,13.0,13.0,13.0,0,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,0,0.0,1.0
1994-03-23,13.0,13.0,13.0,13.0,0,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,0,0.0,1.0
1994-03-24,13.0,13.0,13.0,13.0,800,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,852.227248358273,0.0,1.0
1994-03-25,13.0,13.0,13.0,13.0,800,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,852.227248358273,0.0,1.0
1994-03-28,12.88,12.88,12.75,12.88,8800,12.0906718482067,12.0906718482067,11.9686386696145,12.0906718482067,9374.49973194098,0.0,1.0
1994-03-29,12.88,12.88,12.88,12.88,0,12.0906718482067,12.0906718482067,12.0906718482067,12.0906718482067,0,0.0,1.0
1994-03-30,12.75,12.75,12.5,12.75,16400,11.9686386696145,11.9686386696145,11.7339594800142,11.9686386696145,17470.6585913446,0.0,1.0
1994-03-31,12.75,12.75,12.75,12.75,4400,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,4687.24986597051,0.0,1.0
1994-04-04,12.75,12.75,12.75,12.75,6400,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,6817.81798686619,0.0,1.0
1994-04-05,12.75,12.75,12.75,12.75,2400,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,2556.68174507482,0.0,1.0
1994-04-06,12.75,12.75,12.75,12.75,2800,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,2982.79536925396,0.0,1.0
1994-04-07,13.0,13.0,13.0,13.0,400,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,426.113624179137,0.0,1.0
1994-04-08,13.12,13.12,13.12,13.12,1600,12.315963870223,12.315963870223,12.315963870223,12.315963870223,1704.45449671654,0.0,1.0
1994-04-11,13.0,13.0,13.0,13.0,800,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,852.227248358273,0.0,1.0
1994-04-12,13.0,13.0,13.0,13.0,4400,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,4687.2498659705,0.0,1.0
1994-04-13,12.88,12.88,12.88,12.88,400,12.0906718482067,12.0906718482067,12.0906718482067,12.0906718482067,426.113624179135,0.0,1.0
1994-04-14,12.88,12.88,12.88,12.88,0,12.0906718482067,12.0906718482067,12.0906718482067,12.0906718482067,0,0.0,1.0
1994-04-15,12.88,12.88,12.88,12.88,0,12.0906718482067,12.0906718482067,12.0906718482067,12.0906718482067,0,0.0,1.0
1994-04-18,12.75,12.75,12.75,12.75,5600,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,5965.59073850792,0.0,1.0
1994-04-19,12.75,12.75,12.5,12.75,14400,11.9686386696145,11.9686386696145,11.7339594800142,11.9686386696145,15340.0904704489,0.0,1.0
1994-04-20,12.75,12.75,12.75,12.75,0,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,0,0.0,1.0
1994-04-21,12.75,12.75,12.75,12.75,0,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,0,0.0,1.0
1994-04-22,12.75,12.75,12.75,12.75,0,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,0,0.0,1.0
1994-04-25,12.75,12.75,12.75,12.75,0,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,0,0.0,1.0
1994-04-26,12.75,12.75,12.62,12.62,4400,11.9686386696145,11.9686386696145,11.8466054910224,11.8466054910224,4687.24986597051,0.0,1.0
1994-04-28,12.75,12.75,12.75,12.75,0,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,0,0.0,1.0
1994-04-29,12.88,12.88,12.88,12.88,1200,12.0906718482067,12.0906718482067,12.0906718482067,12.0906718482067,1278.34087253741,0.0,1.0
1994-05-02,13.0,13.0,13.0,13.0,800,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,852.227248358273,0.0,1.0
1994-05-03,12.88,12.88,12.88,12.88,400,12.0906718482067,12.0906718482067,12.0906718482067,12.0906718482067,426.113624179135,0.0,1.0
1994-05-04,13.0,13.0,13.0,13.0,800,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,852.227248358273,0.0,1.0
1994-05-05,12.75,12.75,12.75,12.75,2000,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,2130.56812089569,0.0,1.0
1994-05-06,12.88,12.88,12.88,12.88,800,12.0906718482067,12.0906718482067,12.0906718482067,12.0906718482067,852.227248358271,0.0,1.0
1994-05-09,13.0,13.0,13.0,13.0,1600,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,1704.45449671655,0.0,1.0
1994-05-10,13.0,13.0,13.0,13.0,14800,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,15766.2040946281,0.0,1.0
1994-05-11,13.0,13.0,12.88,12.88,2800,12.2033178592148,12.2033178592148,12.0906718482067,12.0906718482067,2982.79536925396,0.0,1.0
1994-05-12,12.75,12.88,12.75,12.88,2400,11.9686386696145,12.0906718482067,11.9686386696145,12.0906718482067,2556.68174507482,0.0,1.0
1994-05-13,13.25,13.25,13.0,13.0,4000,12.4379970488151,12.4379970488151,12.2033178592148,12.2033178592148,4261.13624179136,0.0,1.0
1994-05-16,12.88,13.0,12.88,13.0,2400,12.0906718482067,12.2033178592148,12.0906718482067,12.2033178592148,2556.68174507481,0.0,1.0
1994-05-17,13.0,13.0,13.0,13.0,800,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,852.227248358273,0.0,1.0
1994-05-18,13.25,13.25,13.25,13.25,800,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,852.227248358272,0.0,1.0
1994-05-19,13.38,13.38,13.38,13.38,800,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,852.227248358275,0.0,1.0
1994-05-20,13.25,13.38,13.25,13.25,1200,12.4379970488151,12.5600302274072,12.4379970488151,12.4379970488151,1278.34087253741,0.0,1.0
1994-05-23,13.25,13.25,13.25,13.25,400,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,426.113624179136,0.0,1.0
1994-05-24,13.0,13.0,13.0,13.0,1600,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,1704.45449671655,0.0,1.0
1994-05-25,13.0,13.0,13.0,13.0,800,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,852.227248358273,0.0,1.0
1994-05-26,13.0,13.0,13.0,13.0,800,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,852.227248358273,0.0,1.0
1994-05-27,13.0,13.0,13.0,13.0,800,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,852.227248358273,0.0,1.0
1994-05-31,12.88,13.0,12.88,13.0,800,12.0906718482067,12.2033178592148,12.0906718482067,12.2033178592148,852.227248358271,0.0,1.0
1994-06-01,12.75,12.75,12.75,12.75,400,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,426.113624179137,0.0,1.0
1994-06-02,12.75,12.75,12.75,12.75,0,11.9686386696145,11.9686386696145,11.9686386696145,11.9686386696145,0,0.0,1.0
1994-06-03,12.75,12.88,12.75,12.88,3200,11.9686386696145,12.0906718482067,11.9686386696145,12.0906718482067,3408.9089934331,0.0,1.0
1994-06-06,12.62,12.62,12.62,12.62,1200,11.8466054910224,11.8466054910224,11.8466054910224,11.8466054910224,1278.34087253741,0.0,1.0
1994-06-07,12.62,12.62,12.62,12.62,2400,11.8466054910224,11.8466054910224,11.8466054910224,11.8466054910224,2556.68174507481,0.0,1.0
1994-06-08,12.5,12.5,12.5,12.5,14000,11.7339594800142,11.7339594800142,11.7339594800142,11.7339594800142,14913.9768462698,0.0,1.0
1994-06-09,12.5,12.5,12.5,12.5,0,11.7339594800142,11.7339594800142,11.7339594800142,11.7339594800142,0,0.0,1.0
1994-06-10,12.5,12.5,12.5,12.5,0,11.7339594800142,11.7339594800142,11.7339594800142,11.7339594800142,0,0.0,1.0
1994-06-13,12.25,12.25,12.25,12.25,800,11.499280290414,11.499280290414,11.499280290414,11.499280290414,852.227248358269,0.0,1.0
1994-06-14,12.25,12.25,12.25,12.25,0,11.499280290414,11.499280290414,11.499280290414,11.499280290414,0,0.0,1.0
1994-06-15,12.25,12.25,12.25,12.25,0,11.499280290414,11.499280290414,11.499280290414,11.499280290414,0,0.0,1.0
1994-06-16,12.12,12.12,12.12,12.12,5200,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,5539.47711432877,0.0,1.0
1994-06-17,12.12,12.12,12.12,12.12,4000,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,4261.13624179136,0.0,1.0
1994-06-20,12.12,12.12,12.12,12.12,400,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,426.113624179136,0.0,1.0
1994-06-21,12.12,12.12,12.12,12.12,4000,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,4261.13624179136,0.0,1.0
1994-06-22,12.25,12.25,12.25,12.25,2800,11.499280290414,11.499280290414,11.499280290414,11.499280290414,2982.79536925394,0.0,1.0
1994-06-23,12.12,12.12,12.12,12.12,5200,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,5539.47711432877,0.0,1.0
1994-06-24,12.12,12.12,12.12,12.12,0,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,0,0.0,1.0
1994-06-27,12.12,12.12,12.12,12.12,2000,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,2130.56812089568,0.0,1.0
1994-06-28,12.12,12.12,12.12,12.12,0,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,0,0.0,1.0
1994-06-29,12.12,12.12,12.12,12.12,4800,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,5113.36349014964,0.0,1.0
1994-06-30,12.12,12.12,12.12,12.12,0,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,0,0.0,1.0
1994-07-01,12.12,12.12,12.12,12.12,800,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,852.227248358273,0.0,1.0
1994-07-05,12.12,12.12,12.12,12.12,0,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,0,0.0,1.0
1994-07-06,12.12,12.12,12.12,12.12,0,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,0,0.0,1.0
1994-07-07,12.12,12.12,12.12,12.12,2400,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,2556.68174507482,0.0,1.0
1994-07-08,12.12,12.12,12.12,12.12,0,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,0,0.0,1.0
1994-07-11,12.12,12.12,12.12,12.12,4800,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,5113.36349014964,0.0,1.0
1994-07-12,12.12,12.12,12.12,12.12,400,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,426.113624179136,0.0,1.0
1994-07-13,12.12,12.12,12.12,12.12,0,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,0,0.0,1.0
1994-07-14,12.12,12.12,12.12,12.12,1600,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,1704.45449671655,0.0,1.0
1994-07-15,12.12,12.12,12.12,12.12,800,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,852.227248358273,0.0,1.0
1994-07-18,12.12,12.12,12.12,12.12,0,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,0,0.0,1.0
1994-07-19,12.0,12.12,12.0,12.12,4800,11.2646011008137,11.3772471118218,11.2646011008137,11.3772471118218,5113.36349014962,0.0,1.0
1994-07-20,12.12,12.12,12.12,12.12,4000,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,4261.13624179136,0.0,1.0
1994-07-21,12.0,12.0,12.0,12.0,5600,11.2646011008137,11.2646011008137,11.2646011008137,11.2646011008137,5965.59073850789,0.0,1.0
1994-07-22,12.0,12.0,12.0,12.0,800,11.2646011008137,11.2646011008137,11.2646011008137,11.2646011008137,852.22724835827,0.0,1.0
1994-07-25,12.12,12.12,12.0,12.0,5600,11.3772471118218,11.3772471118218,11.2646011008137,11.2646011008137,5965.59073850791,0.0,1.0
1994-07-26,12.12,12.12,12.12,12.12,2400,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,2556.68174507482,0.0,1.0
1994-07-27,12.25,12.25,12.25,12.25,3600,11.499280290414,11.499280290414,11.499280290414,11.499280290414,3835.02261761221,0.0,1.0
1994-07-28,12.25,12.25,12.25,12.25,0,11.499280290414,11.499280290414,11.499280290414,11.499280290414,0,0.0,1.0
1994-07-29,12.0,12.0,12.0,12.0,800,11.2646011008137,11.2646011008137,11.2646011008137,11.2646011008137,852.22724835827,0.0,1.0
1994-08-01,12.0,12.0,12.0,12.0,4800,11.2646011008137,11.2646011008137,11.2646011008137,11.2646011008137,5113.36349014962,0.0,1.0
1994-08-02,12.12,12.12,12.0,12.0,11600,11.3772471118218,11.3772471118218,11.2646011008137,11.2646011008137,12357.295101195,0.0,1.0
1994-08-03,12.12,12.12,12.12,12.12,3200,11.3772471118218,11.3772471118218,11.3772471118218,11.3772471118218,3408.90899343309,0.0,1.0
1994-08-04,12.0,12.0,12.0,12.0,2000,11.2646011008137,11.2646011008137,11.2646011008137,11.2646011008137,2130.56812089568,0.0,1.0
1994-08-05,12.0,12.0,12.0,12.0,0,11.2646011008137,11.2646011008137,11.2646011008137,11.2646011008137,0,0.0,1.0
1994-08-08,11.88,12.0,11.88,11.88,14000,11.1519550898055,11.2646011008137,11.1519550898055,11.1519550898055,14913.9768462698,0.0,1.0
1994-08-09,11.88,12.0,11.88,12.0,10000,11.1519550898055,11.2646011008137,11.1519550898055,11.2646011008137,10652.8406044784,0.0,1.0
1994-08-10,11.88,11.88,11.88,11.88,1600,11.1519550898055,11.1519550898055,11.1519550898055,11.1519550898055,1704.45449671655,0.0,1.0
1994-08-11,11.88,11.88,11.88,11.88,0,11.1519550898055,11.1519550898055,11.1519550898055,11.1519550898055,0,0.0,1.0
1994-08-12,12.0,12.0,12.0,12.0,4000,11.2646011008137,11.2646011008137,11.2646011008137,11.2646011008137,4261.13624179135,0.0,1.0
1994-08-15,12.0,12.0,12.0,12.0,0,11.2646011008137,11.2646011008137,11.2646011008137,11.2646011008137,0,0.0,1.0
1994-08-16,12.12,12.12,11.88,11.88,2800,11.3772471118218,11.3772471118218,11.1519550898055,11.1519550898055,2982.79536925395,0.0,1.0
1994-08-17,12.0,12.0,12.0,12.0,2400,11.2646011008137,11.2646011008137,11.2646011008137,11.2646011008137,2556.68174507481,0.0,1.0
1994-08-18,12.0,12.0,11.88,11.88,4400,11.2646011008137,11.2646011008137,11.1519550898055,11.1519550898055,4687.24986597049,0.0,1.0
1994-08-19,11.88,12.0,11.88,12.0,2000,11.1519550898055,11.2646011008137,11.1519550898055,11.2646011008137,2130.56812089569,0.0,1.0
1994-08-22,11.88,11.88,11.75,11.75,2400,11.1519550898055,11.1519550898055,11.0299219112134,11.0299219112134,2556.68174507482,0.0,1.0
1994-08-23,11.88,11.88,11.88,11.88,400,11.1519550898055,11.1519550898055,11.1519550898055,11.1519550898055,426.113624179138,0.0,1.0
1994-08-24,12.0,12.0,12.0,12.0,12000,11.2646011008137,11.2646011008137,11.2646011008137,11.2646011008137,12783.4087253741,0.0,1.0
1994-08-25,12.0,12.0,12.0,12.0,0,11.2646011008137,11.2646011008137,11.2646011008137,11.2646011008137,0,0.0,1.0
1994-08-26,12.0,12.0,12.0,12.0,8800,11.2646011008137,11.2646011008137,11.2646011008137,11.2646011008137,9374.49973194097,0.0,1.0
1994-08-29,12.0,12.0,12.0,12.0,0,11.2646011008137,11.2646011008137,11.2646011008137,11.2646011008137,0,0.0,1.0
1994-08-30,12.0,12.0,12.0,12.0,0,11.2646011008137,11.2646011008137,11.2646011008137,11.2646011008137,0,0.0,1.0
1994-08-31,12.0,12.0,12.0,12.0,2000,11.2646011008137,11.2646011008137,11.2646011008137,11.2646011008137,2130.56812089568,0.0,1.0
1994-09-01,11.88,11.88,11.88,11.88,4400,11.1519550898055,11.1519550898055,11.1519550898055,11.1519550898055,4687.24986597051,0.0,1.0
1994-09-02,11.88,11.88,11.88,11.88,0,11.1519550898055,11.1519550898055,11.1519550898055,11.1519550898055,0,0.0,1.0
1994-09-06,11.88,11.88,11.88,11.88,0,11.1519550898055,11.1519550898055,11.1519550898055,11.1519550898055,0,0.0,1.0
1994-09-07,11.88,11.88,11.88,11.88,0,11.1519550898055,11.1519550898055,11.1519550898055,11.1519550898055,0,0.0,1.0
1994-09-08,11.88,11.88,11.88,11.88,0,11.1519550898055,11.1519550898055,11.1519550898055,11.1519550898055,0,0.0,1.0
1994-09-09,11.62,11.75,11.62,11.75,1200,10.9078887326212,11.0299219112134,10.9078887326212,11.0299219112134,1278.34087253741,0.0,1.0
1994-09-12,11.5,11.5,11.5,11.5,400,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,426.113624179136,0.0,1.0
1994-09-13,11.5,11.5,11.5,11.5,0,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,0,0.0,1.0
1994-09-14,11.5,11.5,11.12,11.38,12800,10.7952427216131,10.7952427216131,10.4385303534207,10.682596710605,13635.6359737324,0.0,1.0
1994-09-15,11.5,11.5,11.5,11.5,2000,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,2130.56812089568,0.0,1.0
1994-09-16,11.62,11.62,11.62,11.62,400,10.9078887326212,10.9078887326212,10.9078887326212,10.9078887326212,426.113624179138,0.0,1.0
1994-09-19,11.5,11.5,11.5,11.5,400,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,426.113624179136,0.0,1.0
1994-09-20,11.5,11.5,11.5,11.5,2400,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,2556.68174507482,0.0,1.0
1994-09-21,11.5,11.5,11.5,11.5,4000,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,4261.13624179136,0.0,1.0
1994-09-22,11.5,11.5,11.5,11.5,4400,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,4687.2498659705,0.0,1.0
1994-09-23,11.5,11.5,11.5,11.5,1600,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,1704.45449671655,0.0,1.0
1994-09-26,11.5,11.5,11.5,11.5,800,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,852.227248358273,0.0,1.0
1994-09-27,11.5,11.5,11.5,11.5,10400,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,11078.9542286575,0.0,1.0
1994-09-28,11.5,11.5,11.5,11.5,800,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,852.227248358273,0.0,1.0
1994-09-29,11.5,11.5,11.5,11.5,0,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,0,0.0,1.0
1994-09-30,11.5,11.75,11.5,11.75,20000,10.7952427216131,11.0299219112134,10.7952427216131,11.0299219112134,21305.6812089568,0.0,1.0
1994-10-03,11.5,11.5,11.5,11.5,0,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,0,0.0,1.0
1994-10-04,11.5,11.5,11.5,11.5,23600,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,25140.703826569,0.0,1.0
1994-10-05,11.5,11.5,11.5,11.5,4800,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,5113.36349014964,0.0,1.0
1994-10-06,11.5,11.5,11.5,11.5,400,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,426.113624179136,0.0,1.0
1994-10-07,11.5,11.5,11.5,11.5,2000,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,2130.56812089568,0.0,1.0
1994-10-10,11.5,11.5,11.5,11.5,0,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,0,0.0,1.0
1994-10-11,11.5,11.5,11.5,11.5,0,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,0,0.0,1.0
1994-10-12,11.5,11.5,11.5,11.5,2400,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,2556.68174507482,0.0,1.0
1994-10-13,11.5,11.5,11.5,11.5,1600,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,1704.45449671655,0.0,1.0
1994-10-14,11.5,11.5,11.5,11.5,0,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,0,0.0,1.0
1994-10-17,11.5,11.5,11.5,11.5,2800,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,2982.79536925395,0.0,1.0
1994-10-18,11.5,11.5,11.5,11.5,4000,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,4261.13624179136,0.0,1.0
1994-10-19,11.5,11.5,11.5,11.5,4800,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,5113.36349014964,0.0,1.0
1994-10-20,11.62,11.62,11.5,11.5,2400,10.9078887326212,10.9078887326212,10.7952427216131,10.7952427216131,2556.68174507483,0.0,1.0
1994-10-21,11.5,11.62,11.5,11.62,7200,10.7952427216131,10.9078887326212,10.7952427216131,10.9078887326212,7670.04523522445,0.0,1.0
1994-10-24,11.62,11.62,11.62,11.62,4000,10.9078887326212,10.9078887326212,10.9078887326212,10.9078887326212,4261.13624179138,0.0,1.0
1994-10-25,11.62,11.62,11.62,11.62,0,10.9078887326212,10.9078887326212,10.9078887326212,10.9078887326212,0,0.0,1.0
1994-10-26,11.62,11.62,11.62,11.62,0,10.9078887326212,10.9078887326212,10.9078887326212,10.9078887326212,0,0.0,1.0
1994-10-27,11.62,11.62,11.62,11.62,1600,10.9078887326212,10.9078887326212,10.9078887326212,10.9078887326212,1704.45449671655,0.0,1.0
1994-10-28,11.5,11.5,11.5,11.5,2400,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,2556.68174507482,0.0,1.0
1994-10-31,11.75,11.75,11.5,11.5,7200,11.0299219112134,11.0299219112134,10.7952427216131,10.7952427216131,7670.04523522444,0.0,1.0
1994-11-01,11.75,11.75,11.75,11.75,0,11.0299219112134,11.0299219112134,11.0299219112134,11.0299219112134,0,0.0,1.0
1994-11-02,11.75,11.75,11.75,11.75,0,11.0299219112134,11.0299219112134,11.0299219112134,11.0299219112134,0,0.0,1.0
1994-11-03,11.62,11.62,11.62,11.62,1600,10.9078887326212,10.9078887326212,10.9078887326212,10.9078887326212,1704.45449671655,0.0,1.0
1994-11-04,11.62,11.62,11.62,11.62,0,10.9078887326212,10.9078887326212,10.9078887326212,10.9078887326212,0,0.0,1.0
1994-11-07,11.5,11.5,11.5,11.5,4400,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,4687.2498659705,0.0,1.0
1994-11-08,11.5,11.5,11.5,11.5,800,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,852.227248358273,0.0,1.0
1994-11-09,11.5,11.5,11.5,11.5,0,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,0,0.0,1.0
1994-11-10,11.5,11.5,11.38,11.5,6000,10.7952427216131,10.7952427216131,10.682596710605,10.7952427216131,6391.70436268704,0.0,1.0
1994-11-11,11.62,11.62,11.62,11.62,6400,10.9078887326212,10.9078887326212,10.9078887326212,10.9078887326212,6817.8179868662,0.0,1.0
1994-11-14,11.62,11.62,11.62,11.62,0,10.9078887326212,10.9078887326212,10.9078887326212,10.9078887326212,0,0.0,1.0
1994-11-15,11.75,11.75,11.5,11.5,2800,11.0299219112134,11.0299219112134,10.7952427216131,10.7952427216131,2982.79536925395,0.0,1.0
1994-11-16,11.75,11.75,11.75,11.75,0,11.0299219112134,11.0299219112134,11.0299219112134,11.0299219112134,0,0.0,1.0
1994-11-17,11.62,11.75,11.62,11.75,1200,10.9078887326212,11.0299219112134,10.9078887326212,11.0299219112134,1278.34087253741,0.0,1.0
1994-11-18,11.62,11.62,11.62,11.62,0,10.9078887326212,10.9078887326212,10.9078887326212,10.9078887326212,0,0.0,1.0
1994-11-21,11.62,11.62,11.62,11.62,0,10.9078887326212,10.9078887326212,10.9078887326212,10.9078887326212,0,0.0,1.0
1994-11-22,11.62,11.62,11.62,11.62,0,10.9078887326212,10.9078887326212,10.9078887326212,10.9078887326212,0,0.0,1.0
1994-11-23,11.62,11.62,11.62,11.62,0,10.9078887326212,10.9078887326212,10.9078887326212,10.9078887326212,0,0.0,1.0
1994-11-25,11.62,11.62,11.62,11.62,2000,10.9078887326212,10.9078887326212,10.9078887326212,10.9078887326212,2130.56812089569,0.0,1.0
1994-11-28,11.62,11.62,11.62,11.62,0,10.9078887326212,10.9078887326212,10.9078887326212,10.9078887326212,0,0.0,1.0
1994-11-29,11.5,11.75,11.38,11.75,55200,10.7952427216131,11.0299219112134,10.682596710605,11.0299219112134,58803.6801367208,0.0,1.0
1994-11-30,11.5,11.5,11.5,11.5,0,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,0,0.0,1.0
1994-12-01,11.5,11.62,11.38,11.5,29600,10.7952427216131,10.9078887326212,10.682596710605,10.7952427216131,31532.4081892561,0.0,1.0
1994-12-02,11.5,11.5,11.5,11.5,0,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,0,0.0,1.0
1994-12-05,11.5,11.5,11.5,11.5,0,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,0,0.0,1.0
1994-12-06,11.5,11.5,11.5,11.5,400,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,426.113624179136,0.0,1.0
1994-12-07,11.5,11.5,11.5,11.5,400,10.7952427216131,10.7952427216131,10.7952427216131,10.7952427216131,426.113624179136,0.0,1.0
1994-12-08,11.75,11.75,11.5,11.5,9600,11.0299219112134,11.0299219112134,10.7952427216131,10.7952427216131,10226.7269802993,0.0,1.0
1994-12-09,11.75,11.75,11.62,11.75,34000,11.0299219112134,11.0299219112134,10.9078887326212,11.0299219112134,36219.6580552265,0.0,1.0
1994-12-12,12.38,12.38,11.62,11.62,19600,11.6213134690061,11.6213134690061,10.9078887326212,10.9078887326212,20879.5675847777,0.0,1.0
1994-12-13,12.38,12.38,12.38,12.38,3200,11.6213134690061,11.6213134690061,11.6213134690061,11.6213134690061,3408.90899343309,0.0,1.0
1994-12-14,12.38,12.38,12.38,12.38,4000,11.6213134690061,11.6213134690061,11.6213134690061,11.6213134690061,4261.13624179136,0.0,1.0
1994-12-15,12.38,12.38,12.38,12.38,6000,11.6213134690061,11.6213134690061,11.6213134690061,11.6213134690061,6391.70436268705,0.0,1.0
1994-12-16,12.38,12.38,12.38,12.38,14400,11.6213134690061,11.6213134690061,11.6213134690061,11.6213134690061,15340.0904704489,0.0,1.0
1994-12-19,12.38,12.38,12.38,12.38,2000,11.6213134690061,11.6213134690061,11.6213134690061,11.6213134690061,2130.56812089568,0.0,1.0
1994-12-20,12.5,12.5,12.38,12.5,7200,11.7339594800142,11.7339594800142,11.6213134690061,11.7339594800142,7670.04523522448,0.0,1.0
1994-12-21,12.62,12.62,12.62,12.62,2400,11.8466054910224,11.8466054910224,11.8466054910224,11.8466054910224,2556.68174507481,0.0,1.0
1994-12-22,12.88,12.88,12.62,12.62,7200,12.0906718482067,12.0906718482067,11.8466054910224,11.8466054910224,7670.04523522443,0.0,1.0
1994-12-23,12.88,12.88,12.88,12.88,2800,12.0906718482067,12.0906718482067,12.0906718482067,12.0906718482067,2982.79536925395,0.0,1.0
1994-12-27,13.0,13.0,12.88,12.88,2800,12.2033178592148,12.2033178592148,12.0906718482067,12.0906718482067,2982.79536925396,0.0,1.0
1994-12-28,13.0,13.0,13.0,13.0,400,12.2033178592148,12.2033178592148,12.2033178592148,12.2033178592148,426.113624179137,0.0,1.0
1994-12-29,13.12,13.12,13.0,13.0,10800,12.315963870223,12.315963870223,12.2033178592148,12.2033178592148,11505.0678528366,0.0,1.0
1994-12-30,13.0,13.12,13.0,13.12,20800,12.2033178592148,12.315963870223,12.2033178592148,12.315963870223,22157.9084573151,0.0,1.0
1995-01-03,13.12,13.12,13.12,13.12,8000,12.315963870223,12.315963870223,12.315963870223,12.315963870223,8522.27248358269,0.0,1.0
1995-01-04,13.5,13.5,12.88,13.12,20000,12.6726762384154,12.6726762384154,12.0906718482067,12.315963870223,21305.6812089568,0.0,1.0
1995-01-05,13.5,13.5,13.5,13.5,800,12.6726762384154,12.6726762384154,12.6726762384154,12.6726762384154,852.227248358271,0.0,1.0
1995-01-06,13.38,13.5,13.38,13.5,25200,12.5600302274072,12.6726762384154,12.5600302274072,12.6726762384154,26845.1583232857,0.0,1.0
1995-01-09,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-01-10,13.5,13.5,13.5,13.5,400,12.6726762384154,12.6726762384154,12.6726762384154,12.6726762384154,426.113624179135,0.0,1.0
1995-01-11,13.5,13.5,13.5,13.5,0,12.6726762384154,12.6726762384154,12.6726762384154,12.6726762384154,0,0.0,1.0
1995-01-12,13.5,13.5,13.5,13.5,0,12.6726762384154,12.6726762384154,12.6726762384154,12.6726762384154,0,0.0,1.0
1995-01-13,13.38,13.38,13.38,13.38,4000,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,4261.13624179138,0.0,1.0
1995-01-16,13.5,13.5,13.5,13.5,2800,12.6726762384154,12.6726762384154,12.6726762384154,12.6726762384154,2982.79536925395,0.0,1.0
1995-01-17,13.5,13.5,13.5,13.5,0,12.6726762384154,12.6726762384154,12.6726762384154,12.6726762384154,0,0.0,1.0
1995-01-18,13.38,13.38,13.38,13.38,1600,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,1704.45449671655,0.0,1.0
1995-01-19,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-01-20,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-01-23,13.38,13.38,13.38,13.38,800,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,852.227248358275,0.0,1.0
1995-01-24,13.25,13.25,13.25,13.25,2000,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,2130.56812089568,0.0,1.0
1995-01-25,13.25,13.25,13.25,13.25,3200,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,3408.90899343309,0.0,1.0
1995-01-26,13.25,13.25,13.25,13.25,0,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,0,0.0,1.0
1995-01-27,13.12,13.12,13.12,13.12,3600,12.315963870223,12.315963870223,12.315963870223,12.315963870223,3835.02261761221,0.0,1.0
1995-01-30,13.25,13.25,13.25,13.25,8000,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,8522.27248358272,0.0,1.0
1995-01-31,13.25,13.25,13.25,13.25,4000,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,4261.13624179136,0.0,1.0
1995-02-01,13.25,13.25,13.25,13.25,0,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,0,0.0,1.0
1995-02-02,13.25,13.25,13.25,13.25,0,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,0,0.0,1.0
1995-02-03,13.25,13.25,13.25,13.25,0,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,0,0.0,1.0
1995-02-06,13.25,13.25,13.25,13.25,0,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,0,0.0,1.0
1995-02-07,13.25,13.25,13.25,13.25,0,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,0,0.0,1.0
1995-02-08,13.12,13.12,13.12,13.12,800,12.315963870223,12.315963870223,12.315963870223,12.315963870223,852.227248358269,0.0,1.0
1995-02-09,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-02-10,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-02-13,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-02-14,13.12,13.12,13.12,13.12,15600,12.315963870223,12.315963870223,12.315963870223,12.315963870223,16618.4313429862,0.0,1.0
1995-02-15,13.12,13.12,13.12,13.12,1600,12.315963870223,12.315963870223,12.315963870223,12.315963870223,1704.45449671654,0.0,1.0
1995-02-16,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-02-17,13.12,13.12,13.12,13.12,12000,12.315963870223,12.315963870223,12.315963870223,12.315963870223,12783.408725374,0.0,1.0
1995-02-21,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-02-22,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-02-23,13.25,13.25,13.25,13.25,400,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,426.113624179136,0.0,1.0
1995-02-24,13.38,13.38,13.12,13.12,4400,12.5600302274072,12.5600302274072,12.315963870223,12.315963870223,4687.24986597051,0.0,1.0
1995-02-27,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-02-28,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-03-01,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-03-02,13.75,13.75,13.25,13.25,800,12.9073554280157,12.9073554280157,12.4379970488151,12.4379970488151,852.22724835827,0.0,1.0
1995-03-03,13.75,13.75,13.75,13.75,0,12.9073554280157,12.9073554280157,12.9073554280157,12.9073554280157,0,0.0,1.0
1995-03-06,13.12,13.12,13.12,13.12,6800,12.315963870223,12.315963870223,12.315963870223,12.315963870223,7243.93161104528,0.0,1.0
1995-03-07,13.25,13.25,13.12,13.12,1600,12.4379970488151,12.4379970488151,12.315963870223,12.315963870223,1704.45449671654,0.0,1.0
1995-03-08,13.38,13.38,13.25,13.38,4000,12.5600302274072,12.5600302274072,12.4379970488151,12.5600302274072,4261.13624179138,0.0,1.0
1995-03-09,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-03-10,13.12,13.12,13.12,13.12,3600,12.315963870223,12.315963870223,12.315963870223,12.315963870223,3835.02261761221,0.0,1.0
1995-03-13,13.12,13.12,13.12,13.12,1200,12.315963870223,12.315963870223,12.315963870223,12.315963870223,1278.3408725374,0.0,1.0
1995-03-14,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-03-15,13.12,13.12,13.12,13.12,2400,12.315963870223,12.315963870223,12.315963870223,12.315963870223,2556.68174507481,0.0,1.0
1995-03-16,13.12,13.12,13.12,13.12,400,12.315963870223,12.315963870223,12.315963870223,12.315963870223,426.113624179134,0.0,1.0
1995-03-17,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-03-20,13.12,13.12,13.0,13.0,26400,12.315963870223,12.315963870223,12.2033178592148,12.2033178592148,28123.4991958229,0.0,1.0
1995-03-21,13.12,13.12,13.12,13.12,12000,12.315963870223,12.315963870223,12.315963870223,12.315963870223,12783.408725374,0.0,1.0
1995-03-22,13.12,13.12,13.12,13.12,4000,12.315963870223,12.315963870223,12.315963870223,12.315963870223,4261.13624179134,0.0,1.0
1995-03-23,13.12,13.12,13.12,13.12,4400,12.315963870223,12.315963870223,12.315963870223,12.315963870223,4687.24986597048,0.0,1.0
1995-03-24,13.12,13.12,13.12,13.12,8000,12.315963870223,12.315963870223,12.315963870223,12.315963870223,8522.27248358269,0.0,1.0
1995-03-27,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-03-28,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-03-29,13.12,13.12,13.12,13.12,8000,12.315963870223,12.315963870223,12.315963870223,12.315963870223,8522.27248358269,0.0,1.0
1995-03-30,13.12,13.12,13.12,13.12,1200,12.315963870223,12.315963870223,12.315963870223,12.315963870223,1278.3408725374,0.0,1.0
1995-03-31,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-04-03,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-04-04,13.12,13.12,13.12,13.12,2000,12.315963870223,12.315963870223,12.315963870223,12.315963870223,2130.56812089567,0.0,1.0
1995-04-05,13.38,13.38,13.12,13.12,28800,12.5600302274072,12.5600302274072,12.315963870223,12.315963870223,30680.1809408979,0.0,1.0
1995-04-06,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-04-07,13.25,13.25,13.25,13.25,800,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,852.227248358272,0.0,1.0
1995-04-10,13.75,13.75,13.5,13.5,3600,12.9073554280157,12.9073554280157,12.6726762384154,12.6726762384154,3835.02261761222,0.0,1.0
1995-04-11,13.88,13.88,13.88,13.88,1200,13.0293886066078,13.0293886066078,13.0293886066078,13.0293886066078,1278.34087253741,0.0,1.0
1995-04-12,13.88,13.88,13.88,13.88,0,13.0293886066078,13.0293886066078,13.0293886066078,13.0293886066078,0,0.0,1.0
1995-04-13,13.38,13.62,13.38,13.62,6400,12.5600302274072,12.7853222494235,12.5600302274072,12.7853222494235,6817.8179868662,0.0,1.0
1995-04-17,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-04-18,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-04-19,13.38,13.62,13.38,13.5,7200,12.5600302274072,12.7853222494235,12.5600302274072,12.6726762384154,7670.04523522448,0.0,1.0
1995-04-20,13.38,13.38,13.38,13.38,800,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,852.227248358275,0.0,1.0
1995-04-21,13.5,13.5,13.5,13.5,2000,12.6726762384154,12.6726762384154,12.6726762384154,12.6726762384154,2130.56812089568,0.0,1.0
1995-04-24,13.38,13.38,13.38,13.38,2400,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,2556.68174507483,0.0,1.0
1995-04-25,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-04-26,13.5,13.5,13.5,13.5,2800,12.6726762384154,12.6726762384154,12.6726762384154,12.6726762384154,2982.79536925395,0.0,1.0
1995-04-27,13.5,13.5,13.5,13.5,0,12.6726762384154,12.6726762384154,12.6726762384154,12.6726762384154,0,0.0,1.0
1995-04-28,13.5,13.5,13.5,13.5,2400,12.6726762384154,12.6726762384154,12.6726762384154,12.6726762384154,2556.68174507481,0.0,1.0
1995-05-01,13.38,13.38,13.38,13.38,1200,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,1278.34087253741,0.0,1.0
1995-05-02,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-05-03,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-05-04,13.38,13.38,13.38,13.38,1600,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,1704.45449671655,0.0,1.0
1995-05-05,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-05-08,13.38,13.38,13.38,13.38,400,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,426.113624179138,0.0,1.0
1995-05-09,13.12,13.25,13.12,13.25,6400,12.315963870223,12.4379970488151,12.315963870223,12.4379970488151,6817.81798686615,0.0,1.0
1995-05-10,13.12,13.12,13.12,13.12,400,12.315963870223,12.315963870223,12.315963870223,12.315963870223,426.113624179134,0.0,1.0
1995-05-11,13.25,13.38,13.25,13.25,3200,12.4379970488151,12.5600302274072,12.4379970488151,12.4379970488151,3408.90899343309,0.0,1.0
1995-05-12,13.38,13.38,13.38,13.38,1200,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,1278.34087253741,0.0,1.0
1995-05-15,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-05-16,13.25,13.25,13.25,13.25,400,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,426.113624179136,0.0,1.0
1995-05-17,13.38,13.38,13.38,13.38,400,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,426.113624179138,0.0,1.0
1995-05-18,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-05-19,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-05-22,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-05-23,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-05-24,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-05-25,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-05-26,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-05-30,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-05-31,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-06-01,13.38,13.38,13.38,13.38,0,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,0,0.0,1.0
1995-06-02,13.25,13.25,13.25,13.25,9200,12.4379970488151,12.4379970488151,12.4379970488151,12.4379970488151,9800.61335612013,0.0,1.0
1995-06-05,13.12,13.12,13.12,13.12,2400,12.315963870223,12.315963870223,12.315963870223,12.315963870223,2556.68174507481,0.0,1.0
1995-06-06,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-06-07,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-06-08,13.12,13.12,13.12,13.12,1200,12.315963870223,12.315963870223,12.315963870223,12.315963870223,1278.3408725374,0.0,1.0
1995-06-09,13.12,13.12,13.12,13.12,1200,12.315963870223,12.315963870223,12.315963870223,12.315963870223,1278.3408725374,0.0,1.0
1995-06-12,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-06-13,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-06-14,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-06-15,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-06-16,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-06-19,13.12,13.12,13.12,13.12,1200,12.315963870223,12.315963870223,12.315963870223,12.315963870223,1278.3408725374,0.0,1.0
1995-06-20,13.12,13.25,13.12,13.25,1200,12.315963870223,12.4379970488151,12.315963870223,12.4379970488151,1278.3408725374,0.0,1.0
1995-06-21,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-06-22,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-06-23,13.12,13.12,13.12,13.12,1200,12.315963870223,12.315963870223,12.315963870223,12.315963870223,1278.3408725374,0.0,1.0
1995-06-26,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-06-27,13.12,13.12,13.12,13.12,1600,12.315963870223,12.315963870223,12.315963870223,12.315963870223,1704.45449671654,0.0,1.0
1995-06-28,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-06-29,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-06-30,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-07-03,13.12,13.12,13.12,13.12,400,12.315963870223,12.315963870223,12.315963870223,12.315963870223,426.113624179134,0.0,1.0
1995-07-05,13.12,13.12,13.12,13.12,400,12.315963870223,12.315963870223,12.315963870223,12.315963870223,426.113624179134,0.0,1.0
1995-07-06,13.12,13.12,13.12,13.12,800,12.315963870223,12.315963870223,12.315963870223,12.315963870223,852.227248358269,0.0,1.0
1995-07-07,13.12,13.12,13.12,13.12,0,12.315963870223,12.315963870223,12.315963870223,12.315963870223,0,0.0,1.0
1995-07-10,13.12,13.12,13.12,13.12,400,12.315963870223,12.315963870223,12.315963870223,12.315963870223,426.113624179134,0.0,1.0
1995-07-11,13.12,13.12,13.12,13.12,2800,12.315963870223,12.315963870223,12.315963870223,12.315963870223,2982.79536925394,0.0,1.0
1995-07-12,13.12,13.12,13.12,13.12,2000,12.315963870223,12.315963870223,12.315963870223,12.315963870223,2130.56812089567,0.0,1.0
1995-07-13,13.38,13.38,13.25,13.38,2400,12.5600302274072,12.5600302274072,12.4379970488151,12.5600302274072,2556.68174507483,0.0,1.0
1995-07-14,13.38,13.38,13.38,13.38,400,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,426.113624179138,0.0,1.0
1995-07-17,13.38,13.38,13.38,13.38,2400,12.5600302274072,12.5600302274072,12.5600302274072,12.5600302274072,2556.68174507483,0.0,1.0
1995-07-18,13.38,13.38,13.12,13.12,3600,12.5600302274072,12.5600302274072,12.315963870223,12.315963870223,3835.02261761224,0.0,1.0
1995-07-19,13.75,13.75,13.25,13.25,10400,12.9073554280157,12.9073554280157,12.4379970488151,12.4379970488151,11078.9542286575,0.0,1.0
1995-07-20,13.88,13.88,13.88,13.88,4000,13.0293886066078,13.0293886066078,13.0293886066078,13.0293886066078,4261.13624179137,0.0,1.0
1995-07-21,14.0,14.0,13.75,13.75,7200,13.142034617616,13.142034617616,12.9073554280157,12.9073554280157,7670.04523522442,0.0,1.0
1995-07-24,14.12,14.25,14.12,14.12,8400,13.2546806286241,13.3767138072162,13.2546806286241,13.2546806286241,8948.38610776185,0.0,1.0
1995-07-25,14.25,14.38,14.25,14.38,4000,13.3767138072162,13.4987469858084,13.3767138072162,13.4987469858084,4261.13624179137,0.0,1.0
1995-07-26,14.25,14.25,14.25,14.25,1600,13.3767138072162,13.3767138072162,13.3767138072162,13.3767138072162,1704.45449671655,0.0,1.0
1995-07-27,14.25,14.25,14.25,14.25,0,13.3767138072162,13.3767138072162,13.3767138072162,13.3767138072162,0,0.0,1.0
1995-07-28,14.25,14.25,14.25,14.25,400,13.3767138072162,13.3767138072162,13.3767138072162,13.3767138072162,426.113624179137,0.0,1.0
1995-07-31,14.25,14.25,14.25,14.25,1600,13.3767138072162,13.3767138072162,13.3767138072162,13.3767138072162,1704.45449671655,0.0,1.0
1995-08-01,14.38,14.38,14.38,14.38,2400,13.4987469858084,13.4987469858084,13.4987469858084,13.4987469858084,2556.68174507481,0.0,1.0
1995-08-02,14.25,14.25,14.25,14.25,2000,13.3767138072162,13.3767138072162,13.3767138072162,13.3767138072162,2130.56812089569,0.0,1.0
1995-08-03,14.25,14.25,14.25,14.25,11600,13.3767138072162,13.3767138072162,13.3767138072162,13.3767138072162,12357.295101195,0.0,1.0
1995-08-04,14.25,14.25,14.12,14.12,3200,13.3767138072162,13.3767138072162,13.2546806286241,13.2546806286241,3408.9089934331,0.0,1.0
1995-08-07,14.25,14.25,14.25,14.25,0,13.3767138072162,13.3767138072162,13.3767138072162,13.3767138072162,0,0.0,1.0
1995-08-08,14.25,14.5,14.25,14.5,6000,13.3767138072162,13.6113929968165,13.3767138072162,13.6113929968165,6391.70436268706,0.0,1.0
1995-08-09,14.5,14.5,14.38,14.38,6800,13.6113929968165,13.6113929968165,13.4987469858084,13.4987469858084,7243.93161104533,0.0,1.0
1995-08-10,14.5,14.5,14.5,14.5,3200,13.6113929968165,13.6113929968165,13.6113929968165,13.6113929968165,3408.90899343309,0.0,1.0
1995-08-11,14.75,14.75,14.62,14.62,5600,13.8460721864168,13.8460721864168,13.7240390078247,13.7240390078247,5965.59073850791,0.0,1.0
1995-08-14,14.75,14.75,14.75,14.75,0,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,0,0.0,1.0
1995-08-15,14.75,14.75,14.75,14.75,3200,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,3408.90899343309,0.0,1.0
1995-08-16,14.75,14.75,14.75,14.75,0,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,0,0.0,1.0
1995-08-17,14.75,14.75,14.75,14.75,2800,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,2982.79536925395,0.0,1.0
1995-08-18,14.88,14.88,14.62,14.62,2800,13.968105365009,13.968105365009,13.7240390078247,13.7240390078247,2982.79536925394,0.0,1.0
1995-08-21,15.0,15.0,15.0,15.0,800,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,852.227248358272,0.0,1.0
1995-08-22,15.0,15.0,15.0,15.0,2400,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,2556.68174507481,0.0,1.0
1995-08-23,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1995-08-24,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1995-08-25,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1995-08-28,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1995-08-29,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1995-08-30,15.0,15.0,14.75,14.75,4000,14.0807513760171,14.0807513760171,13.8460721864168,13.8460721864168,4261.13624179136,0.0,1.0
1995-08-31,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1995-09-01,15.5,15.5,15.25,15.25,6400,14.5501097552177,14.5501097552177,14.3154305656174,14.3154305656174,6817.81798686616,0.0,1.0
1995-09-05,15.38,15.38,15.38,15.38,400,14.4374637442095,14.4374637442095,14.4374637442095,14.4374637442095,426.113624179137,0.0,1.0
1995-09-06,15.12,15.12,15.12,15.12,1600,14.1933973870252,14.1933973870252,14.1933973870252,14.1933973870252,1704.45449671655,0.0,1.0
1995-09-07,15.38,15.38,15.38,15.38,1600,14.4374637442095,14.4374637442095,14.4374637442095,14.4374637442095,1704.45449671655,0.0,1.0
1995-09-08,15.25,15.25,15.25,15.25,1200,14.3154305656174,14.3154305656174,14.3154305656174,14.3154305656174,1278.34087253741,0.0,1.0
1995-09-11,15.25,15.25,15.0,15.0,3200,14.3154305656174,14.3154305656174,14.0807513760171,14.0807513760171,3408.90899343308,0.0,1.0
1995-09-12,15.25,15.5,15.25,15.5,5600,14.3154305656174,14.5501097552177,14.3154305656174,14.5501097552177,5965.5907385079,0.0,1.0
1995-09-13,15.25,15.25,15.25,15.25,0,14.3154305656174,14.3154305656174,14.3154305656174,14.3154305656174,0,0.0,1.0
1995-09-14,15.12,15.12,15.12,15.12,2400,14.1933973870252,14.1933973870252,14.1933973870252,14.1933973870252,2556.68174507482,0.0,1.0
1995-09-15,15.25,15.25,15.25,15.25,1200,14.3154305656174,14.3154305656174,14.3154305656174,14.3154305656174,1278.34087253741,0.0,1.0
1995-09-18,15.12,15.12,15.12,15.12,400,14.1933973870252,14.1933973870252,14.1933973870252,14.1933973870252,426.113624179137,0.0,1.0
1995-09-19,15.12,15.12,15.12,15.12,7600,14.1933973870252,14.1933973870252,14.1933973870252,14.1933973870252,8096.1588594036,0.0,1.0
1995-09-20,15.12,15.12,15.12,15.12,400,14.1933973870252,14.1933973870252,14.1933973870252,14.1933973870252,426.113624179137,0.0,1.0
1995-09-21,15.12,15.12,15.12,15.12,0,14.1933973870252,14.1933973870252,14.1933973870252,14.1933973870252,0,0.0,1.0
1995-09-22,15.38,15.38,15.38,15.38,4000,14.4374637442095,14.4374637442095,14.4374637442095,14.4374637442095,4261.13624179137,0.0,1.0
1995-09-25,15.38,15.38,15.38,15.38,0,14.4374637442095,14.4374637442095,14.4374637442095,14.4374637442095,0,0.0,1.0
1995-09-26,15.38,15.38,15.38,15.38,0,14.4374637442095,14.4374637442095,14.4374637442095,14.4374637442095,0,0.0,1.0
1995-09-27,15.5,15.5,15.12,15.12,7200,14.5501097552177,14.5501097552177,14.1933973870252,14.1933973870252,7670.04523522443,0.0,1.0
1995-09-28,15.62,15.62,15.62,15.62,1600,14.6627557662258,14.6627557662258,14.6627557662258,14.6627557662258,1704.45449671654,0.0,1.0
1995-09-29,15.62,15.62,15.62,15.62,0,14.6627557662258,14.6627557662258,14.6627557662258,14.6627557662258,0,0.0,1.0
1995-10-02,15.62,15.62,15.62,15.62,0,14.6627557662258,14.6627557662258,14.6627557662258,14.6627557662258,0,0.0,1.0
1995-10-03,15.38,15.38,15.38,15.38,2000,14.4374637442095,14.4374637442095,14.4374637442095,14.4374637442095,2130.56812089568,0.0,1.0
1995-10-04,15.25,15.25,15.25,15.25,400,14.3154305656174,14.3154305656174,14.3154305656174,14.3154305656174,426.113624179135,0.0,1.0
1995-10-05,15.25,15.38,15.25,15.38,1200,14.3154305656174,14.4374637442095,14.3154305656174,14.4374637442095,1278.34087253741,0.0,1.0
1995-10-06,15.25,15.25,15.25,15.25,1200,14.3154305656174,14.3154305656174,14.3154305656174,14.3154305656174,1278.34087253741,0.0,1.0
1995-10-09,15.25,15.25,15.25,15.25,800,14.3154305656174,14.3154305656174,14.3154305656174,14.3154305656174,852.227248358271,0.0,1.0
1995-10-10,15.25,15.25,15.25,15.25,0,14.3154305656174,14.3154305656174,14.3154305656174,14.3154305656174,0,0.0,1.0
1995-10-11,15.0,15.0,15.0,15.0,1200,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,1278.34087253741,0.0,1.0
1995-10-12,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1995-10-13,15.0,15.0,15.0,15.0,400,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,426.113624179136,0.0,1.0
1995-10-16,15.0,15.0,15.0,15.0,400,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,426.113624179136,0.0,1.0
1995-10-17,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1995-10-18,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1995-10-19,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1995-10-20,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1995-10-23,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1995-10-24,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1995-10-25,15.25,15.25,15.0,15.0,5600,14.3154305656174,14.3154305656174,14.0807513760171,14.0807513760171,5965.5907385079,0.0,1.0
1995-10-26,15.0,15.0,15.0,15.0,1600,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,1704.45449671654,0.0,1.0
1995-10-27,15.0,15.0,15.0,15.0,400,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,426.113624179136,0.0,1.0
1995-10-30,15.0,15.0,15.0,15.0,1600,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,1704.45449671654,0.0,1.0
1995-10-31,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1995-11-01,15.0,15.0,15.0,15.0,400,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,426.113624179136,0.0,1.0
1995-11-02,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1995-11-03,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1995-11-06,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1995-11-07,15.0,15.0,15.0,15.0,400,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,426.113624179136,0.0,1.0
1995-11-08,14.88,14.88,14.88,14.88,400,13.968105365009,13.968105365009,13.968105365009,13.968105365009,426.113624179135,0.0,1.0
1995-11-09,14.88,14.88,14.88,14.88,0,13.968105365009,13.968105365009,13.968105365009,13.968105365009,0,0.0,1.0
1995-11-10,14.75,14.88,14.75,14.88,4800,13.8460721864168,13.968105365009,13.8460721864168,13.968105365009,5113.36349014964,0.0,1.0
1995-11-13,14.75,14.75,14.75,14.75,0,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,0,0.0,1.0
1995-11-14,14.62,14.75,14.62,14.75,3200,13.7240390078247,13.8460721864168,13.7240390078247,13.8460721864168,3408.90899343308,0.0,1.0
1995-11-15,14.75,14.75,14.5,14.5,6400,13.8460721864168,13.8460721864168,13.6113929968165,13.6113929968165,6817.81798686618,0.0,1.0
1995-11-16,14.75,14.75,14.75,14.75,0,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,0,0.0,1.0
1995-11-17,14.75,14.75,14.75,14.75,0,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,0,0.0,1.0
1995-11-20,14.75,14.75,14.75,14.75,0,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,0,0.0,1.0
1995-11-21,14.5,14.5,14.5,14.5,7600,13.6113929968165,13.6113929968165,13.6113929968165,13.6113929968165,8096.1588594036,0.0,1.0
1995-11-22,14.5,14.5,14.5,14.5,8400,13.6113929968165,13.6113929968165,13.6113929968165,13.6113929968165,8948.38610776187,0.0,1.0
1995-11-24,14.5,14.5,14.5,14.5,400,13.6113929968165,13.6113929968165,13.6113929968165,13.6113929968165,426.113624179137,0.0,1.0
1995-11-27,14.5,14.5,14.5,14.5,6400,13.6113929968165,13.6113929968165,13.6113929968165,13.6113929968165,6817.81798686619,0.0,1.0
1995-11-28,14.38,14.38,14.38,14.38,4800,13.4987469858084,13.4987469858084,13.4987469858084,13.4987469858084,5113.36349014963,0.0,1.0
1995-11-29,14.5,14.5,14.25,14.38,16800,13.6113929968165,13.6113929968165,13.3767138072162,13.4987469858084,17896.7722155237,0.0,1.0
1995-11-30,14.5,14.5,14.5,14.5,400,13.6113929968165,13.6113929968165,13.6113929968165,13.6113929968165,426.113624179137,0.0,1.0
1995-12-01,14.5,14.5,14.5,14.5,7600,13.6113929968165,13.6113929968165,13.6113929968165,13.6113929968165,8096.1588594036,0.0,1.0
1995-12-04,15.0,15.0,14.75,14.75,9200,14.0807513760171,14.0807513760171,13.8460721864168,13.8460721864168,9800.61335612012,0.0,1.0
1995-12-05,14.88,14.88,14.88,14.88,400,13.968105365009,13.968105365009,13.968105365009,13.968105365009,426.113624179135,0.0,1.0
1995-12-06,14.88,14.88,14.75,14.75,1200,13.968105365009,13.968105365009,13.8460721864168,13.8460721864168,1278.3408725374,0.0,1.0
1995-12-07,14.88,14.88,14.88,14.88,0,13.968105365009,13.968105365009,13.968105365009,13.968105365009,0,0.0,1.0
1995-12-08,14.88,14.88,14.88,14.88,0,13.968105365009,13.968105365009,13.968105365009,13.968105365009,0,0.0,1.0
1995-12-11,15.0,15.0,15.0,15.0,5600,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,5965.5907385079,0.0,1.0
1995-12-12,14.75,14.75,14.75,14.75,400,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,426.113624179136,0.0,1.0
1995-12-13,14.75,14.75,14.75,14.75,0,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,0,0.0,1.0
1995-12-14,14.75,14.75,14.75,14.75,0,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,0,0.0,1.0
1995-12-15,14.75,14.75,14.62,14.62,800,13.8460721864168,13.8460721864168,13.7240390078247,13.7240390078247,852.227248358273,0.0,1.0
1995-12-18,14.75,14.75,14.75,14.75,1600,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,1704.45449671655,0.0,1.0
1995-12-19,14.75,14.75,14.75,14.75,0,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,0,0.0,1.0
1995-12-20,14.75,14.75,14.75,14.75,0,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,0,0.0,1.0
1995-12-21,14.75,14.75,14.75,14.75,400,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,426.113624179136,0.0,1.0
1995-12-22,14.75,14.75,14.75,14.75,0,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,0,0.0,1.0
1995-12-26,14.75,14.75,14.75,14.75,400,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,426.113624179136,0.0,1.0
1995-12-27,15.0,15.0,14.75,14.75,14400,14.0807513760171,14.0807513760171,13.8460721864168,13.8460721864168,15340.0904704489,0.0,1.0
1995-12-28,14.75,14.75,14.75,14.75,2000,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,2130.56812089568,0.0,1.0
1995-12-29,14.75,14.75,14.75,14.75,1200,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,1278.34087253741,0.0,1.0
1996-01-02,14.75,14.75,14.75,14.75,400,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,426.113624179136,0.0,1.0
1996-01-03,14.75,14.75,14.75,14.75,1200,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,1278.34087253741,0.0,1.0
1996-01-04,14.75,14.75,14.75,14.75,800,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,852.227248358273,0.0,1.0
1996-01-05,15.0,15.0,14.75,14.75,4000,14.0807513760171,14.0807513760171,13.8460721864168,13.8460721864168,4261.13624179136,0.0,1.0
1996-01-08,14.75,14.75,14.75,14.75,2400,13.8460721864168,13.8460721864168,13.8460721864168,13.8460721864168,2556.68174507482,0.0,1.0
1996-01-09,14.62,14.62,14.62,14.62,400,13.7240390078247,13.7240390078247,13.7240390078247,13.7240390078247,426.113624179135,0.0,1.0
1996-01-10,14.88,14.88,14.88,14.88,2000,13.968105365009,13.968105365009,13.968105365009,13.968105365009,2130.56812089567,0.0,1.0
1996-01-11,15.0,15.0,14.75,14.75,3200,14.0807513760171,14.0807513760171,13.8460721864168,13.8460721864168,3408.90899343309,0.0,1.0
1996-01-12,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1996-01-15,15.0,15.0,15.0,15.0,0,14.0807513760171,14.0807513760171,14.0807513760171,14.0807513760171,0,0.0,1.0
1996-01-16,8.0,8.0,7.75,7.75,5200,7.50973406720912,7.50973406720912,7.27505487760883,7.27505487760883,5539.47711432877,0.0,1.0
1996-01-17,8.5,8.75,8.0,8.0,8400,7.97909244640969,8.21377163600997,7.50973406720912,7.50973406720912,8948.38610776185,0.0,1.0
1996-01-18,8.25,8.38,8.25,8.38,5600,7.7444132568094,7.86644643540155,7.7444132568094,7.86644643540155,5965.59073850791,0.0,1.0
1996-01-19,8.5,8.5,8.5,8.5,800,7.97909244640969,7.97909244640969,7.97909244640969,7.97909244640969,852.227248358272,0.0,1.0
1996-01-22,8.5,8.5,8.25,8.25,800,7.97909244640969,7.97909244640969,7.7444132568094,7.7444132568094,852.227248358272,0.0,1.0
1996-01-23,8.5,8.5,8.5,8.5,8400,7.97909244640969,7.97909244640969,7.97909244640969,7.97909244640969,8948.38610776185,0.0,1.0
1996-01-24,8.75,8.75,8.75,8.75,1400,8.21377163600997,8.21377163600997,8.21377163600997,8.21377163600997,1491.39768462698,0.0,1.0
1996-01-25,8.62,8.62,8.62,8.62,400,8.09173845741782,8.09173845741782,8.09173845741782,8.09173845741782,426.113624179136,0.0,1.0
1996-01-26,8.5,8.62,8.5,8.62,5400,7.97909244640969,8.09173845741782,7.97909244640969,8.09173845741782,5752.53392641833,0.0,1.0
1996-01-29,9.0,9.0,8.75,8.75,2000,8.44845082561026,8.44845082561026,8.21377163600997,8.21377163600997,2130.56812089568,0.0,1.0
1996-01-30,9.75,9.75,9.25,9.25,14200,9.15248839441111,9.15248839441111,8.68313001521054,8.68313001521054,15127.0336583593,0.0,1.0
1996-01-31,9.75,9.75,9.75,9.75,0,9.15248839441111,9.15248839441111,9.15248839441111,9.15248839441111,0,0.0,1.0
1996-02-01,9.5,9.5,9.5,9.5,3400,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,3621.96580552265,0.0,1.0
1996-02-02,9.5,9.5,9.5,9.5,1400,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,1491.39768462698,0.0,1.0
1996-02-05,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-02-06,9.5,9.5,9.5,9.5,3000,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,3195.85218134352,0.0,1.0
1996-02-07,9.5,9.5,9.25,9.25,3000,8.91780920481083,8.91780920481083,8.68313001521054,8.68313001521054,3195.85218134352,0.0,1.0
1996-02-08,9.5,9.5,9.5,9.5,600,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,639.170436268704,0.0,1.0
1996-02-09,9.5,9.5,9.25,9.5,7800,8.91780920481083,8.91780920481083,8.68313001521054,8.91780920481083,8309.21567149315,0.0,1.0
1996-02-12,9.5,9.5,9.5,9.5,4200,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,4474.19305388093,0.0,1.0
1996-02-13,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-02-14,9.25,9.5,9.25,9.5,4800,8.68313001521054,8.91780920481083,8.68313001521054,8.91780920481083,5113.36349014963,0.0,1.0
1996-02-15,9.75,9.88,9.5,9.5,12400,9.15248839441111,9.27452157300326,8.91780920481083,8.91780920481083,13209.5223495532,0.0,1.0
1996-02-16,9.62,9.62,9.62,9.62,600,9.03045521581896,9.03045521581896,9.03045521581896,9.03045521581896,639.170436268704,0.0,1.0
1996-02-20,9.5,9.5,9.5,9.5,3800,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,4048.07942970179,0.0,1.0
1996-02-21,9.5,9.5,9.25,9.25,5400,8.91780920481083,8.91780920481083,8.68313001521054,8.68313001521054,5752.53392641833,0.0,1.0
1996-02-22,9.5,9.5,9.5,9.5,200,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,213.056812089568,0.0,1.0
1996-02-23,9.5,9.5,9.5,9.5,2400,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,2556.68174507481,0.0,1.0
1996-02-26,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-02-27,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-02-28,9.5,9.5,9.5,9.5,1000,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,1065.28406044784,0.0,1.0
1996-02-29,9.5,9.5,9.12,9.25,11600,8.91780920481083,8.91780920481083,8.56109683661839,8.68313001521054,12357.2951011949,0.0,1.0
1996-03-01,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-03-04,9.25,9.5,9.25,9.38,2000,8.68313001521054,8.91780920481083,8.68313001521054,8.80516319380269,2130.56812089568,0.0,1.0
1996-03-05,9.38,9.38,9.38,9.38,400,8.80516319380269,8.80516319380269,8.80516319380269,8.80516319380269,426.113624179136,0.0,1.0
1996-03-06,9.5,9.5,9.5,9.5,2000,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,2130.56812089568,0.0,1.0
1996-03-07,9.5,9.5,9.38,9.38,5400,8.91780920481083,8.91780920481083,8.80516319380269,8.80516319380269,5752.53392641833,0.0,1.0
1996-03-08,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-03-11,9.5,9.5,9.25,9.25,2400,8.91780920481083,8.91780920481083,8.68313001521054,8.68313001521054,2556.68174507481,0.0,1.0
1996-03-12,9.5,9.5,9.5,9.5,2400,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,2556.68174507481,0.0,1.0
1996-03-13,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-03-14,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-03-15,9.38,9.38,9.38,9.38,200,8.80516319380269,8.80516319380269,8.80516319380269,8.80516319380269,213.056812089568,0.0,1.0
1996-03-18,9.5,9.5,9.25,9.25,7400,8.91780920481083,8.91780920481083,8.68313001521054,8.68313001521054,7883.10204731401,0.0,1.0
1996-03-19,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-03-20,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-03-21,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-03-22,9.5,9.5,9.25,9.38,5400,8.91780920481083,8.91780920481083,8.68313001521054,8.80516319380269,5752.53392641833,0.0,1.0
1996-03-25,9.5,9.5,9.5,9.5,2000,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,2130.56812089568,0.0,1.0
1996-03-26,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-03-27,9.5,9.5,9.38,9.5,4400,8.91780920481083,8.91780920481083,8.80516319380269,8.91780920481083,4687.24986597049,0.0,1.0
1996-03-28,9.38,9.38,9.38,9.38,600,8.80516319380269,8.80516319380269,8.80516319380269,8.80516319380269,639.170436268704,0.0,1.0
1996-03-29,9.38,9.5,9.38,9.5,20400,8.80516319380269,8.91780920481083,8.80516319380269,8.91780920481083,21731.7948331359,0.0,1.0
1996-04-01,9.5,9.5,9.25,9.25,5800,8.91780920481083,8.91780920481083,8.68313001521054,8.68313001521054,6178.64755059747,0.0,1.0
1996-04-02,9.5,9.5,9.25,9.25,3600,8.91780920481083,8.91780920481083,8.68313001521054,8.68313001521054,3835.02261761222,0.0,1.0
1996-04-03,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-04-04,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-04-08,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-04-09,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-04-10,9.5,9.5,9.25,9.38,2800,8.91780920481083,8.91780920481083,8.68313001521054,8.80516319380269,2982.79536925395,0.0,1.0
1996-04-11,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-04-12,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-04-15,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-04-16,9.5,9.5,9.25,9.5,5400,8.91780920481083,8.91780920481083,8.68313001521054,8.91780920481083,5752.53392641833,0.0,1.0
1996-04-17,9.5,9.5,9.0,9.25,25400,8.91780920481083,8.91780920481083,8.44845082561026,8.68313001521054,27058.2151353751,0.0,1.0
1996-04-18,9.38,9.38,9.38,9.38,600,8.80516319380269,8.80516319380269,8.80516319380269,8.80516319380269,639.170436268704,0.0,1.0
1996-04-19,9.5,9.62,9.5,9.62,5000,8.91780920481083,9.03045521581896,8.91780920481083,9.03045521581896,5326.4203022392,0.0,1.0
1996-04-22,9.5,9.5,9.38,9.38,1400,8.91780920481083,8.91780920481083,8.80516319380269,8.80516319380269,1491.39768462698,0.0,1.0
1996-04-23,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-04-24,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-04-25,9.5,9.5,9.5,9.5,600,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,639.170436268704,0.0,1.0
1996-04-26,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-04-29,9.38,9.5,9.12,9.38,45800,8.80516319380269,8.91780920481083,8.56109683661839,8.80516319380269,48790.0099685111,0.0,1.0
1996-04-30,9.38,9.38,9.38,9.38,0,8.80516319380269,8.80516319380269,8.80516319380269,8.80516319380269,0,0.0,1.0
1996-05-01,9.5,9.5,9.5,9.5,1000,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,1065.28406044784,0.0,1.0
1996-05-02,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-05-03,9.5,9.5,9.38,9.38,1600,8.91780920481083,8.91780920481083,8.80516319380269,8.80516319380269,1704.45449671654,0.0,1.0
1996-05-06,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-05-07,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-05-08,9.5,9.5,9.25,9.25,7000,8.91780920481083,8.91780920481083,8.68313001521054,8.68313001521054,7456.98842313488,0.0,1.0
1996-05-09,9.5,9.5,9.5,9.5,5000,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,5326.4203022392,0.0,1.0
1996-05-10,9.5,9.5,9.5,9.5,400,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,426.113624179136,0.0,1.0
1996-05-13,9.62,9.62,9.5,9.5,1000,9.03045521581896,9.03045521581896,8.91780920481083,8.91780920481083,1065.28406044784,0.0,1.0
1996-05-14,9.62,9.62,9.62,9.62,0,9.03045521581896,9.03045521581896,9.03045521581896,9.03045521581896,0,0.0,1.0
1996-05-15,9.5,9.5,9.38,9.5,3600,8.91780920481083,8.91780920481083,8.80516319380269,8.91780920481083,3835.02261761222,0.0,1.0
1996-05-16,9.5,9.5,9.5,9.5,1400,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,1491.39768462698,0.0,1.0
1996-05-17,9.25,9.25,9.25,9.25,400,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,426.113624179136,0.0,1.0
1996-05-20,9.38,9.38,9.38,9.38,800,8.80516319380269,8.80516319380269,8.80516319380269,8.80516319380269,852.227248358272,0.0,1.0
1996-05-21,9.5,9.5,9.5,9.5,1400,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,1491.39768462698,0.0,1.0
1996-05-22,9.5,9.5,9.5,9.5,600,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,639.170436268704,0.0,1.0
1996-05-23,9.5,9.5,9.5,9.5,600,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,639.170436268704,0.0,1.0
1996-05-24,9.5,9.5,9.25,9.5,2400,8.91780920481083,8.91780920481083,8.68313001521054,8.91780920481083,2556.68174507481,0.0,1.0
1996-05-28,9.5,9.5,9.38,9.5,4800,8.91780920481083,8.91780920481083,8.80516319380269,8.91780920481083,5113.36349014963,0.0,1.0
1996-05-29,9.5,9.5,9.5,9.5,1200,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,1278.34087253741,0.0,1.0
1996-05-30,9.5,9.5,9.5,9.5,3000,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,3195.85218134352,0.0,1.0
1996-05-31,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-06-03,9.5,9.5,9.12,9.5,12800,8.91780920481083,8.91780920481083,8.56109683661839,8.91780920481083,13635.6359737323,0.0,1.0
1996-06-04,9.5,9.5,9.5,9.5,0,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,0,0.0,1.0
1996-06-05,9.5,9.5,9.5,9.5,200,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,213.056812089568,0.0,1.0
1996-06-06,9.25,9.25,9.25,9.25,200,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,213.056812089568,0.0,1.0
1996-06-07,9.25,9.25,9.25,9.25,0,8.68313001521054,8.68313001521054,8.68313001521054,8.68313001521054,0,0.0,1.0
1996-06-10,9.12,9.5,9.0,9.38,27800,8.56109683661839,8.91780920481083,8.44845082561026,8.80516319380269,29614.89688045,0.0,1.0
1996-06-11,9.62,9.62,9.0,9.0,20200,9.03045521581896,9.03045521581896,8.44845082561026,8.44845082561026,21518.7380210464,0.0,1.0
1996-06-12,9.5,9.5,9.5,9.5,200,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,213.056812089568,0.0,1.0
1996-06-13,9.62,9.62,9.62,9.62,200,9.03045521581896,9.03045521581896,9.03045521581896,9.03045521581896,213.056812089568,0.0,1.0
1996-06-14,9.62,9.62,9.62,9.62,800,9.03045521581896,9.03045521581896,9.03045521581896,9.03045521581896,852.227248358272,0.0,1.0
1996-06-17,9.5,9.5,9.5,9.5,1200,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,1278.34087253741,0.0,1.0
1996-06-18,9.5,9.5,9.5,9.5,1000,8.91780920481083,8.91780920481083,8.91780920481083,8.91780920481083,1065.28406044784,0.0,1.0
1996-06-19,9.5,9.5,9.38,9.38,14200,8.96938699710118,8.96938699710118,8.85608947713779,8.85608947713779,15040.0467772879,0.054945,1.0
1996-06-20,9.5,9.5,9.5,9.5,0,8.96938699710118,8.96938699710118,8.96938699710118,8.96938699710118,0,0.0,1.0
1996-06-21,9.5,9.5,9.5,9.5,400,8.96938699710118,8.96938699710118,8.96938699710118,8.96938699710118,423.663289501069,0.0,1.0
1996-06-24,9.5,9.62,9.5,9.62,1200,8.96938699710118,9.08268451706456,8.96938699710118,9.08268451706456,1270.98986850321,0.0,1.0
1996-06-25,9.5,9.5,9.5,9.5,600,8.96938699710118,8.96938699710118,8.96938699710118,8.96938699710118,635.494934251603,0.0,1.0
1996-06-26,9.5,9.5,9.5,9.5,1200,8.96938699710118,8.96938699710118,8.96938699710118,8.96938699710118,1270.98986850321,0.0,1.0
1996-06-27,9.5,9.5,9.5,9.5,400,8.96938699710118,8.96938699710118,8.96938699710118,8.96938699710118,423.663289501069,0.0,1.0
1996-06-28,9.5,9.5,9.5,9.5,0,8.96938699710118,8.96938699710118,8.96938699710118,8.96938699710118,0,0.0,1.0
1996-07-01,9.62,9.62,9.62,9.62,800,9.08268451706456,9.08268451706456,9.08268451706456,9.08268451706456,847.326579002138,0.0,1.0
1996-07-02,9.5,9.5,9.5,9.5,600,8.96938699710118,8.96938699710118,8.96938699710118,8.96938699710118,635.494934251603,0.0,1.0
1996-07-03,9.5,9.5,9.5,9.5,600,8.96938699710118,8.96938699710118,8.96938699710118,8.96938699710118,635.494934251603,0.0,1.0
1996-07-05,9.5,9.5,9.5,9.5,200,8.96938699710118,8.96938699710118,8.96938699710118,8.96938699710118,211.831644750534,0.0,1.0
1996-07-08,9.5,9.5,9.5,9.5,0,8.96938699710118,8.96938699710118,8.96938699710118,8.96938699710118,0,0.0,1.0
1996-07-09,9.5,9.5,9.5,9.5,0,8.96938699710118,8.96938699710118,8.96938699710118,8.96938699710118,0,0.0,1.0
1996-07-10,9.5,9.5,9.5,9.5,400,8.96938699710118,8.96938699710118,8.96938699710118,8.96938699710118,423.663289501069,0.0,1.0
1996-07-11,9.5,9.5,9.5,9.5,400,8.96938699710118,8.96938699710118,8.96938699710118,8.96938699710118,423.663289501069,0.0,1.0
1996-07-12,9.5,9.5,9.5,9.5,400,8.96938699710118,8.96938699710118,8.96938699710118,8.96938699710118,423.663289501069,0.0,1.0
1996-07-15,9.5,9.5,9.5,9.5,400,8.96938699710118,8.96938699710118,8.96938699710118,8.96938699710118,423.663289501069,0.0,1.0
1996-07-16,9.5,9.62,9.5,9.62,1200,8.96938699710118,9.08268451706456,8.96938699710118,9.08268451706456,1270.98986850321,0.0,1.0
1996-07-17,9.38,9.38,9.38,9.38,2400,8.85608947713779,8.85608947713779,8.85608947713779,8.85608947713779,2541.97973700642,0.0,1.0
1996-07-18,9.38,9.38,9.38,9.38,0,8.85608947713779,8.85608947713779,8.85608947713779,8.85608947713779,0,0.0,1.0
1996-07-19,9.75,9.75,9.5,9.5,7800,9.20542349702489,9.20542349702489,8.96938699710118,8.96938699710118,8261.43414527085,0.0,1.0
1996-07-22,10.0,10.0,9.75,9.75,4800,9.44145999694861,9.44145999694861,9.20542349702489,9.20542349702489,5083.95947401283,0.0,1.0
1996-07-23,10.0,10.0,9.75,9.75,8200,9.44145999694861,9.44145999694861,9.20542349702489,9.20542349702489,8685.09743477191,0.0,1.0
1996-07-24,10.0,10.0,9.75,9.75,4800,9.44145999694861,9.44145999694861,9.20542349702489,9.20542349702489,5083.95947401283,0.0,1.0
1996-07-25,10.0,10.0,9.75,9.75,4400,9.44145999694861,9.44145999694861,9.20542349702489,9.20542349702489,4660.29618451176,0.0,1.0
1996-07-26,10.0,10.0,10.0,10.0,4000,9.44145999694861,9.44145999694861,9.44145999694861,9.44145999694861,4236.63289501069,0.0,1.0
1996-07-29,10.0,10.0,10.0,10.0,0,9.44145999694861,9.44145999694861,9.44145999694861,9.44145999694861,0,0.0,1.0
1996-07-30,10.0,10.0,10.0,10.0,0,9.44145999694861,9.44145999694861,9.44145999694861,9.44145999694861,0,0.0,1.0
1996-07-31,10.0,10.0,10.0,10.0,2600,9.44145999694861,9.44145999694861,9.44145999694861,9.44145999694861,2753.81138175695,0.0,1.0
1996-08-01,10.12,10.25,10.12,10.25,2600,9.55475751691199,9.67749649687232,9.55475751691199,9.67749649687232,2753.81138175695,0.0,1.0
1996-08-02,10.12,10.12,10.12,10.12,0,9.55475751691199,9.55475751691199,9.55475751691199,9.55475751691199,0,0.0,1.0
1996-08-05,10.12,10.12,10.12,10.12,400,9.55475751691199,9.55475751691199,9.55475751691199,9.55475751691199,423.663289501069,0.0,1.0
1996-08-06,10.0,10.0,10.0,10.0,800,9.44145999694861,9.44145999694861,9.44145999694861,9.44145999694861,847.326579002138,0.0,1.0
1996-08-07,10.0,10.0,10.0,10.0,0,9.44145999694861,9.44145999694861,9.44145999694861,9.44145999694861,0,0.0,1.0
1996-08-08,10.0,10.25,10.0,10.0,1200,9.44145999694861,9.67749649687232,9.44145999694861,9.44145999694861,1270.98986850321,0.0,1.0
1996-08-09,10.0,10.0,10.0,10.0,200,9.44145999694861,9.44145999694861,9.44145999694861,9.44145999694861,211.831644750534,0.0,1.0
1996-08-12,10.12,10.12,9.75,9.75,7400,9.55475751691199,9.55475751691199,9.20542349702489,9.20542349702489,7837.77085576978,0.0,1.0
1996-08-13,10.12,10.12,10.12,10.12,0,9.55475751691199,9.55475751691199,9.55475751691199,9.55475751691199,0,0.0,1.0
1996-08-14,10.12,10.12,10.12,10.12,0,9.55475751691199,9.55475751691199,9.55475751691199,9.55475751691199,0,0.0,1.0
1996-08-15,10.25,10.25,10.25,10.25,1000,9.67749649687232,9.67749649687232,9.67749649687232,9.67749649687232,1059.15822375267,0.0,1.0
1996-08-16,10.12,10.12,10.12,10.12,200,9.55475751691199,9.55475751691199,9.55475751691199,9.55475751691199,211.831644750535,0.0,1.0
1996-08-19,10.12,10.12,10.12,10.12,0,9.55475751691199,9.55475751691199,9.55475751691199,9.55475751691199,0,0.0,1.0
1996-08-20,10.12,10.12,10.12,10.12,600,9.55475751691199,9.55475751691199,9.55475751691199,9.55475751691199,635.494934251604,0.0,1.0
1996-08-21,10.38,10.38,10.25,10.25,3200,9.80023547683266,9.80023547683266,9.67749649687232,9.67749649687232,3389.30631600855,0.0,1.0
1996-08-22,10.75,10.75,10.5,10.5,2000,10.1495694967198,10.1495694967198,9.91353299679604,9.91353299679604,2118.31644750534,0.0,1.0
1996-08-23,11.0,11.0,10.75,10.75,4800,10.3856059966435,10.3856059966435,10.1495694967198,10.1495694967198,5083.95947401281,0.0,1.0
1996-08-26,11.25,11.38,11.0,11.12,10400,10.6216424965672,10.7443814765275,10.3856059966435,10.4989035166069,11015.2455270278,0.0,1.0
1996-08-27,11.12,11.12,11.12,11.12,7200,10.4989035166069,10.4989035166069,10.4989035166069,10.4989035166069,7625.93921101921,0.0,1.0
1996-08-28,11.12,11.12,11.12,11.12,0,10.4989035166069,10.4989035166069,10.4989035166069,10.4989035166069,0,0.0,1.0
1996-08-29,11.0,11.0,11.0,11.0,2800,10.3856059966435,10.3856059966435,10.3856059966435,10.3856059966435,2965.64302650747,0.0,1.0
1996-08-30,10.88,10.88,10.88,10.88,600,10.2723084766801,10.2723084766801,10.2723084766801,10.2723084766801,635.494934251603,0.0,1.0
1996-09-03,10.88,10.88,10.88,10.88,0,10.2723084766801,10.2723084766801,10.2723084766801,10.2723084766801,0,0.0,1.0
1996-09-04,10.88,10.88,10.88,10.88,0,10.2723084766801,10.2723084766801,10.2723084766801,10.2723084766801,0,0.0,1.0
1996-09-05,11.0,11.0,11.0,11.0,400,10.3856059966435,10.3856059966435,10.3856059966435,10.3856059966435,423.663289501068,0.0,1.0
1996-09-06,11.0,11.0,11.0,11.0,0,10.3856059966435,10.3856059966435,10.3856059966435,10.3856059966435,0,0.0,1.0
1996-09-09,11.0,11.0,11.0,11.0,0,10.3856059966435,10.3856059966435,10.3856059966435,10.3856059966435,0,0.0,1.0
1996-09-10,10.88,10.88,10.5,10.88,17600,10.2723084766801,10.2723084766801,9.91353299679604,10.2723084766801,18641.184738047,0.0,1.0
1996-09-11,10.75,10.75,10.75,10.75,800,10.201445598673,10.201445598673,10.201445598673,10.201445598673,843.017777903818,0.054945,1.0
1996-09-12,11.25,11.25,10.75,10.75,9400,10.6759314404717,10.6759314404717,10.201445598673,10.201445598673,9905.45889036991,0.0,1.0
1996-09-13,11.25,11.25,11.25,11.25,0,10.6759314404717,10.6759314404717,10.6759314404717,10.6759314404717,0,0.0,1.0
1996-09-16,11.25,11.25,11.25,11.25,2800,10.6759314404717,10.6759314404717,10.6759314404717,10.6759314404717,2950.56222266338,0.0,1.0
1996-09-17,11.25,11.25,11.25,11.25,0,10.6759314404717,10.6759314404717,10.6759314404717,10.6759314404717,0,0.0,1.0
1996-09-18,11.25,11.25,11.25,11.25,0,10.6759314404717,10.6759314404717,10.6759314404717,10.6759314404717,0,0.0,1.0
1996-09-19,11.75,11.75,11.5,11.5,1000,11.1504172822705,11.1504172822705,10.9131743613711,10.9131743613711,1053.77222237977,0.0,1.0
1996-09-20,11.38,11.62,11.38,11.62,600,10.7992977593394,11.0270509634028,10.7992977593394,11.0270509634028,632.263333427865,0.0,1.0
1996-09-23,11.38,11.38,11.38,11.38,2000,10.7992977593394,10.7992977593394,10.7992977593394,10.7992977593394,2107.54444475955,0.0,1.0
1996-09-24,11.25,11.38,11.25,11.38,4600,10.6759314404717,10.7992977593394,10.6759314404717,10.7992977593394,4847.35222294698,0.0,1.0
1996-09-25,11.25,11.25,11.25,11.25,400,10.6759314404717,10.6759314404717,10.6759314404717,10.6759314404717,421.508888951911,0.0,1.0
1996-09-26,11.5,11.5,11.5,11.5,200,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,210.754444475955,0.0,1.0
1996-09-27,11.62,11.88,11.5,11.5,3000,11.0270509634028,11.2737836011382,10.9131743613711,10.9131743613711,3161.31666713932,0.0,1.0
1996-09-30,11.38,11.5,11.38,11.5,6400,10.7992977593394,10.9131743613711,10.7992977593394,10.9131743613711,6744.14222323056,0.0,1.0
1996-10-01,11.38,11.38,11.38,11.38,0,10.7992977593394,10.7992977593394,10.7992977593394,10.7992977593394,0,0.0,1.0
1996-10-02,11.5,11.5,11.5,11.5,200,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,210.754444475955,0.0,1.0
1996-10-03,11.5,11.5,11.5,11.5,0,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,0,0.0,1.0
1996-10-04,11.5,11.5,11.5,11.5,0,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,0,0.0,1.0
1996-10-07,11.5,11.5,11.5,11.5,0,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,0,0.0,1.0
1996-10-08,11.5,11.5,11.5,11.5,600,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,632.263333427865,0.0,1.0
1996-10-09,11.5,11.5,11.5,11.5,0,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,0,0.0,1.0
1996-10-10,11.5,11.5,11.5,11.5,0,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,0,0.0,1.0
1996-10-11,11.5,11.62,11.5,11.62,800,10.9131743613711,11.0270509634028,10.9131743613711,11.0270509634028,843.01777790382,0.0,1.0
1996-10-14,11.5,11.5,11.5,11.5,400,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,421.50888895191,0.0,1.0
1996-10-15,11.5,11.5,11.5,11.5,0,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,0,0.0,1.0
1996-10-16,11.5,11.5,11.5,11.5,400,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,421.50888895191,0.0,1.0
1996-10-17,11.5,11.5,11.5,11.5,800,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,843.01777790382,0.0,1.0
1996-10-18,11.5,11.5,11.5,11.5,5600,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,5901.12444532674,0.0,1.0
1996-10-21,11.5,11.5,11.5,11.5,0,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,0,0.0,1.0
1996-10-22,11.5,11.5,11.5,11.5,400,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,421.50888895191,0.0,1.0
1996-10-23,11.5,11.5,11.5,11.5,0,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,0,0.0,1.0
1996-10-24,11.5,11.5,11.5,11.5,2000,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,2107.54444475955,0.0,1.0
1996-10-25,11.5,11.5,11.5,11.5,0,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,0,0.0,1.0
1996-10-28,11.5,11.5,11.5,11.5,0,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,0,0.0,1.0
1996-10-29,11.5,11.5,11.5,11.5,9200,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,9694.70444589393,0.0,1.0
1996-10-30,11.5,11.5,11.5,11.5,0,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,0,0.0,1.0
1996-10-31,11.5,11.5,11.5,11.5,1800,10.9131743613711,10.9131743613711,10.9131743613711,10.9131743613711,1896.79000028359,0.0,1.0
1996-11-01,11.5,11.75,11.5,11.75,1200,10.9131743613711,11.1504172822705,10.9131743613711,11.1504172822705,1264.52666685573,0.0,1.0
1996-11-04,11.75,11.75,11.75,11.75,2800,11.1504172822705,11.1504172822705,11.1504172822705,11.1504172822705,2950.56222266336,0.0,1.0
1996-11-05,11.75,11.75,11.75,11.75,0,11.1504172822705,11.1504172822705,11.1504172822705,11.1504172822705,0,0.0,1.0
1996-11-06,11.62,11.62,11.62,11.62,200,11.0270509634028,11.0270509634028,11.0270509634028,11.0270509634028,210.754444475955,0.0,1.0
1996-11-07,11.62,11.62,11.62,11.62,400,11.0270509634028,11.0270509634028,11.0270509634028,11.0270509634028,421.50888895191,0.0,1.0
1996-11-08,11.62,11.62,11.62,11.62,200,11.0270509634028,11.0270509634028,11.0270509634028,11.0270509634028,210.754444475955,0.0,1.0
1996-11-11,11.62,11.62,11.62,11.62,400,11.0270509634028,11.0270509634028,11.0270509634028,11.0270509634028,421.50888895191,0.0,1.0
1996-11-12,11.62,11.62,11.62,11.62,0,11.0270509634028,11.0270509634028,11.0270509634028,11.0270509634028,0,0.0,1.0
1996-11-13,11.62,11.62,11.62,11.62,0,11.0270509634028,11.0270509634028,11.0270509634028,11.0270509634028,0,0.0,1.0
1996-11-14,11.75,11.75,11.75,11.75,200,11.1504172822705,11.1504172822705,11.1504172822705,11.1504172822705,210.754444475954,0.0,1.0
1996-11-15,11.75,11.75,11.75,11.75,0,11.1504172822705,11.1504172822705,11.1504172822705,11.1504172822705,0,0.0,1.0
1996-11-18,11.75,11.75,11.75,11.75,200,11.1504172822705,11.1504172822705,11.1504172822705,11.1504172822705,210.754444475954,0.0,1.0
1996-11-19,11.75,11.75,11.75,11.75,0,11.1504172822705,11.1504172822705,11.1504172822705,11.1504172822705,0,0.0,1.0
1996-11-20,11.62,11.62,11.62,11.62,2000,11.0270509634028,11.0270509634028,11.0270509634028,11.0270509634028,2107.54444475955,0.0,1.0
1996-11-21,11.62,11.62,11.62,11.62,1600,11.0270509634028,11.0270509634028,11.0270509634028,11.0270509634028,1686.03555580764,0.0,1.0
1996-11-22,11.62,11.62,11.62,11.62,0,11.0270509634028,11.0270509634028,11.0270509634028,11.0270509634028,0,0.0,1.0
1996-11-25,11.88,11.88,11.88,11.88,2600,11.2737836011382,11.2737836011382,11.2737836011382,11.2737836011382,2739.8077781874,0.0,1.0
1996-11-26,12.12,12.12,12.12,12.12,600,11.5015368052015,11.5015368052015,11.5015368052015,11.5015368052015,632.263333427867,0.0,1.0
1996-11-27,12.12,12.12,12.12,12.12,0,11.5015368052015,11.5015368052015,11.5015368052015,11.5015368052015,0,0.0,1.0
1996-11-29,12.12,12.12,12.12,12.12,0,11.5015368052015,11.5015368052015,11.5015368052015,11.5015368052015,0,0.0,1.0
1996-12-02,12.25,12.25,12.12,12.12,400,11.6249031240692,11.6249031240692,11.5015368052015,11.5015368052015,421.50888895191,0.0,1.0
1996-12-03,12.5,12.5,12.38,12.38,3200,11.8621460449686,11.8621460449686,11.7482694429369,11.7482694429369,3372.07111161527,0.0,1.0
1996-12-04,12.25,12.25,12.25,12.25,200,11.6249031240692,11.6249031240692,11.6249031240692,11.6249031240692,210.754444475955,0.0,1.0
1996-12-05,12.25,12.25,12.25,12.25,0,11.6249031240692,11.6249031240692,11.6249031240692,11.6249031240692,0,0.0,1.0
1996-12-06,12.25,12.25,12.25,12.25,1000,11.6249031240692,11.6249031240692,11.6249031240692,11.6249031240692,1053.77222237978,0.0,1.0
1996-12-09,12.38,12.38,12.38,12.38,1400,11.7482694429369,11.7482694429369,11.7482694429369,11.7482694429369,1475.28111133168,0.0,1.0
1996-12-10,12.38,12.38,12.38,12.38,3600,11.7482694429369,11.7482694429369,11.7482694429369,11.7482694429369,3793.58000056718,0.0,1.0
1996-12-11,12.25,12.25,12.25,12.25,200,11.6770443732245,11.6770443732245,11.6770443732245,11.6770443732245,209.813367295054,0.054945,1.0
1996-12-12,12.38,12.38,12.38,12.38,600,11.8009640277975,11.8009640277975,11.8009640277975,11.8009640277975,629.440101885163,0.0,1.0
1996-12-13,12.38,12.38,12.38,12.38,2400,11.8009640277975,11.8009640277975,11.8009640277975,11.8009640277975,2517.76040754065,0.0,1.0
1996-12-16,12.25,12.25,12.25,12.25,1000,11.6770443732245,11.6770443732245,11.6770443732245,11.6770443732245,1049.06683647527,0.0,1.0
1996-12-17,12.25,12.25,12.0,12.25,3600,11.6770443732245,11.6770443732245,11.4387373451995,11.6770443732245,3776.64061131098,0.0,1.0
1996-12-18,12.38,12.38,12.25,12.25,1800,11.8009640277975,11.8009640277975,11.6770443732245,11.6770443732245,1888.32030565549,0.0,1.0
1996-12-19,12.25,12.25,12.25,12.25,200,11.6770443732245,11.6770443732245,11.6770443732245,11.6770443732245,209.813367295054,0.0,1.0
1996-12-20,12.25,12.25,12.25,12.25,0,11.6770443732245,11.6770443732245,11.6770443732245,11.6770443732245,0,0.0,1.0
1996-12-23,12.25,12.25,12.25,12.25,0,11.6770443732245,11.6770443732245,11.6770443732245,11.6770443732245,0,0.0,1.0
1996-12-24,12.25,12.25,12.25,12.25,0,11.6770443732245,11.6770443732245,11.6770443732245,11.6770443732245,0,0.0,1.0
1996-12-26,12.5,12.5,12.5,12.5,2000,11.9153514012495,11.9153514012495,11.9153514012495,11.9153514012495,2098.13367295054,0.0,1.0
1996-12-27,12.75,12.75,12.75,12.75,200,12.1536584292745,12.1536584292745,12.1536584292745,12.1536584292745,209.813367295054,0.0,1.0
1996-12-30,12.75,12.75,12.62,12.62,4600,12.1536584292745,12.1536584292745,12.0297387747015,12.0297387747015,4825.70744778624,0.0,1.0
1996-12-31,13.0,13.0,12.88,12.88,5200,12.3919654572995,12.3919654572995,12.2775780838475,12.2775780838475,5455.1475496714,0.0,1.0
1997-01-02,13.0,13.12,13.0,13.0,4400,12.3919654572995,12.5063528307514,12.3919654572995,12.3919654572995,4615.89408049119,0.0,1.0
1997-01-03,13.0,13.0,13.0,13.0,800,12.3919654572995,12.3919654572995,12.3919654572995,12.3919654572995,839.253469180215,0.0,1.0
1997-01-06,13.0,13.0,13.0,13.0,400,12.3919654572995,12.3919654572995,12.3919654572995,12.3919654572995,419.626734590108,0.0,1.0
1997-01-07,13.25,13.25,13.25,13.25,400,12.6302724853244,12.6302724853244,12.6302724853244,12.6302724853244,419.626734590111,0.0,1.0
1997-01-08,13.12,13.12,13.12,13.12,5200,12.5063528307514,12.5063528307514,12.5063528307514,12.5063528307514,5455.14754967144,0.0,1.0
1997-01-09,13.12,13.12,13.12,13.12,2000,12.5063528307514,12.5063528307514,12.5063528307514,12.5063528307514,2098.13367295055,0.0,1.0
1997-01-10,13.12,13.12,13.12,13.12,4000,12.5063528307514,12.5063528307514,12.5063528307514,12.5063528307514,4196.26734590111,0.0,1.0
1997-01-13,13.0,13.0,13.0,13.0,14200,12.3919654572995,12.3919654572995,12.3919654572995,12.3919654572995,14896.7490779488,0.0,1.0
1997-01-14,13.0,13.0,13.0,13.0,2200,12.3919654572995,12.3919654572995,12.3919654572995,12.3919654572995,2307.94704024559,0.0,1.0
1997-01-15,13.0,13.0,13.0,13.0,2200,12.3919654572995,12.3919654572995,12.3919654572995,12.3919654572995,2307.94704024559,0.0,1.0
1997-01-16,13.12,13.12,13.12,13.12,1200,12.5063528307514,12.5063528307514,12.5063528307514,12.5063528307514,1258.88020377033,0.0,1.0
1997-01-17,13.12,13.12,13.12,13.12,0,12.5063528307514,12.5063528307514,12.5063528307514,12.5063528307514,0,0.0,1.0
1997-01-20,13.25,13.25,13.25,13.25,1200,12.6302724853244,12.6302724853244,12.6302724853244,12.6302724853244,1258.88020377033,0.0,1.0
1997-01-21,13.25,13.25,13.25,13.25,400,12.6302724853244,12.6302724853244,12.6302724853244,12.6302724853244,419.626734590111,0.0,1.0
1997-01-22,13.25,13.25,13.12,13.12,400,12.6302724853244,12.6302724853244,12.5063528307514,12.5063528307514,419.626734590111,0.0,1.0
1997-01-23,13.38,13.38,13.38,13.38,2200,12.7541921398974,12.7541921398974,12.7541921398974,12.7541921398974,2307.94704024561,0.0,1.0
1997-01-24,14.0,14.12,13.5,13.62,17200,13.3451935693994,13.4595809428514,12.8685795133494,12.9829668868014,18043.9495873747,0.0,1.0
1997-01-27,14.88,14.88,14.12,14.12,8800,14.1840343080474,14.1840343080474,13.4595809428514,13.4595809428514,9231.78816098239,0.0,1.0
1997-01-28,16.5,16.5,15.0,15.0,24400,15.7282638496493,15.7282638496493,14.2984216814994,14.2984216814994,25597.2308099967,0.0,1.0
1997-01-29,16.88,17.0,16.5,16.5,8800,16.0904905322473,16.2048779056993,15.7282638496493,15.7282638496493,9231.7881609824,0.0,1.0
1997-01-30,16.88,16.88,16.88,16.88,0,16.0904905322473,16.0904905322473,16.0904905322473,16.0904905322473,0,0.0,1.0
1997-01-31,15.62,16.62,15.5,16.62,16200,14.8894231110013,15.8426512231013,14.7750357375493,15.8426512231013,16994.8827508995,0.0,1.0
1997-02-03,15.62,15.62,15.38,15.38,400,14.8894231110013,14.8894231110013,14.6606483640974,14.6606483640974,419.62673459011,0.0,1.0
1997-02-04,16.38,16.38,15.88,15.88,7800,15.6138764761973,15.6138764761973,15.1372624201473,15.1372624201473,8182.72132450714,0.0,1.0
1997-02-05,16.25,16.5,16.12,16.12,6000,15.4899568216243,15.7282638496493,15.3660371670513,15.3660371670513,6294.40101885165,0.0,1.0
1997-02-06,16.25,16.25,16.25,16.25,1200,15.4899568216243,15.4899568216243,15.4899568216243,15.4899568216243,1258.88020377033,0.0,1.0
1997-02-07,16.38,16.38,16.12,16.12,1800,15.6138764761973,15.6138764761973,15.3660371670513,15.3660371670513,1888.32030565549,0.0,1.0
1997-02-10,16.38,16.38,16.38,16.38,0,15.6138764761973,15.6138764761973,15.6138764761973,15.6138764761973,0,0.0,1.0
1997-02-11,16.38,16.38,16.38,16.38,0,15.6138764761973,15.6138764761973,15.6138764761973,15.6138764761973,0,0.0,1.0
1997-02-12,16.38,16.38,16.38,16.38,400,15.6138764761973,15.6138764761973,15.6138764761973,15.6138764761973,419.62673459011,0.0,1.0
1997-02-13,16.25,16.25,16.25,16.25,400,15.4899568216243,15.4899568216243,15.4899568216243,15.4899568216243,419.62673459011,0.0,1.0
1997-02-14,16.38,16.5,16.38,16.5,2600,15.6138764761973,15.7282638496493,15.6138764761973,15.7282638496493,2727.57377483571,0.0,1.0
1997-02-18,16.12,16.12,16.12,16.12,10000,15.3660371670513,15.3660371670513,15.3660371670513,15.3660371670513,10490.6683647527,0.0,1.0
1997-02-19,16.12,16.12,16.12,16.12,0,15.3660371670513,15.3660371670513,15.3660371670513,15.3660371670513,0,0.0,1.0
1997-02-20,16.12,16.12,16.12,16.12,1200,15.3660371670513,15.3660371670513,15.3660371670513,15.3660371670513,1258.88020377033,0.0,1.0
1997-02-21,16.5,16.5,16.38,16.38,1000,15.7282638496493,15.7282638496493,15.6138764761973,15.6138764761973,1049.06683647527,0.0,1.0
1997-02-24,17.38,17.38,16.75,16.75,6200,16.5671045882973,16.5671045882973,15.9665708776743,15.9665708776743,6504.21438614668,0.0,1.0
1997-02-25,18.25,18.25,17.38,17.38,7200,17.3964130458242,17.3964130458242,16.5671045882973,16.5671045882973,7553.28122262198,0.0,1.0
1997-02-26,18.5,18.5,18.5,18.5,1400,17.6347200738492,17.6347200738492,17.6347200738492,17.6347200738492,1468.69357106538,0.0,1.0
1997-02-27,19.0,19.0,18.5,18.5,4400,18.1113341298992,18.1113341298992,17.6347200738492,17.6347200738492,4615.8940804912,0.0,1.0
1997-02-28,19.38,19.5,19.38,19.38,4200,18.4735608124972,18.5879481859492,18.4735608124972,18.4735608124972,4406.08071319614,0.0,1.0
1997-03-03,10.0,10.0,9.75,9.75,6500,9.53228112099958,9.53228112099958,9.29397409297459,9.29397409297459,6818.93443708928,0.0,1.0
1997-03-04,10.62,10.62,10.38,10.38,2000,10.1232825505016,10.1232825505016,9.89450780359756,9.89450780359756,2098.13367295054,0.0,1.0
1997-03-05,11.12,11.25,10.62,10.62,5900,10.5998966065515,10.7238162611245,10.1232825505016,10.1232825505016,6189.49433520413,0.0,1.0
1997-03-06,11.5,11.5,11.12,11.25,3600,10.9621232891495,10.9621232891495,10.5998966065515,10.7238162611245,3776.64061131099,0.0,1.0
1997-03-07,12.62,12.88,11.62,11.62,10400,12.0297387747015,12.2775780838475,11.0765106626015,11.0765106626015,10910.2950993428,0.0,1.0
1997-03-10,14.0,14.25,12.75,12.75,16700,13.3451935693994,13.5835005974244,12.1536584292745,12.1536584292745,17519.4161691371,0.0,1.0
1997-03-11,13.88,14.25,13.88,14.0,17800,13.2308061959474,13.5835005974244,13.2308061959474,13.3451935693994,18673.3896892599,0.0,1.0
1997-03-12,13.38,13.88,13.38,13.88,2500,12.8065672585168,13.2851385312566,12.8065672585168,13.2851385312566,2611.94114900342,0.054945,1.0
1997-03-13,13.0,13.25,13.0,13.25,3800,12.4428530912345,12.6821387276044,12.4428530912345,12.6821387276044,3970.15054648522,0.0,1.0
1997-03-14,13.0,13.12,12.75,12.75,9300,12.4428530912345,12.5577101966921,12.2035674548646,12.2035674548646,9716.42107429278,0.0,1.0
1997-03-17,14.0,14.0,13.25,13.25,8300,13.3999956367141,13.3999956367141,12.6821387276044,12.6821387276044,8671.64461469139,0.0,1.0
1997-03-18,14.25,14.75,14.0,14.0,11100,13.639281273084,14.1178525458238,13.3999956367141,13.3999956367141,11597.0187015752,0.0,1.0
1997-03-19,14.75,14.75,14.38,14.38,5400,14.1178525458238,14.1178525458238,13.7637098039963,13.7637098039963,5641.79288184741,0.0,1.0
1997-03-20,15.62,15.62,14.75,14.75,2200,14.950566560391,14.950566560391,14.1178525458238,14.1178525458238,2298.50821112302,0.0,1.0
1997-03-21,17.25,17.5,15.62,15.62,11300,16.5107089095227,16.7499945458926,14.950566560391,14.950566560391,11805.9739934955,0.0,1.0
1997-03-24,19.12,20.0,18.0,18.12,24200,18.3005654695696,19.1428509095916,17.2285658186324,17.34342292409,25283.5903223531,0.0,1.0
1997-03-25,22.0,22.25,19.12,19.12,33200,21.0571360005507,21.2964216369206,18.3005654695696,18.3005654695696,34686.5784587656,0.0,1.0
1997-03-26,17.12,21.75,16.75,21.75,79400,16.3862803786104,20.8178503641808,16.0321376367829,20.8178503641808,82955.2508923489,0.0,1.0
1997-03-27,17.0,17.0,16.88,17.0,10700,16.2714232731528,16.2714232731528,16.1565661676953,16.2714232731528,11179.1081177347,0.0,1.0
1997-03-31,16.75,16.88,16.62,16.88,5800,16.0321376367829,16.1565661676953,15.9077091058706,16.1565661676953,6059.70346568798,0.0,1.0
1997-04-01,16.62,16.62,16.5,16.5,500,15.9077091058706,15.9077091058706,15.7928520004131,15.7928520004131,522.388229800686,0.0,1.0
1997-04-02,16.0,16.5,16.0,16.5,9300,15.3142807276733,15.7928520004131,15.3142807276733,15.7928520004131,9716.42107429274,0.0,1.0
1997-04-03,15.75,16.0,15.5,16.0,7400,15.0749950913034,15.3142807276733,14.8357094549335,15.3142807276733,7731.34580105014,0.0,1.0
1997-04-04,14.62,15.62,14.62,15.62,10300,13.9934240149114,14.950566560391,13.9934240149114,14.950566560391,10761.1975338942,0.0,1.0
1997-04-07,13.12,14.62,13.12,14.62,9400,12.5577101966921,13.9934240149114,12.5577101966921,13.9934240149114,9820.89872025288,0.0,1.0
1997-04-08,13.25,14.25,13.0,13.0,25700,12.6821387276044,13.639281273084,12.4428530912345,12.4428530912345,26850.7550117553,0.0,1.0
1997-04-09,13.75,13.75,13.25,13.25,6400,13.1607100003442,13.1607100003442,12.6821387276044,12.6821387276044,6686.56934144879,0.0,1.0
1997-04-10,13.62,13.75,13.62,13.62,1100,13.0362814694319,13.1607100003442,13.0362814694319,13.0362814694319,1149.25410556151,0.0,1.0
1997-04-11,13.25,13.5,13.0,13.5,6000,12.6821387276044,12.9214243639743,12.4428530912345,12.9214243639743,6268.65875760824,0.0,1.0
1997-04-14,13.25,13.25,13.25,13.25,0,12.6821387276044,12.6821387276044,12.6821387276044,12.6821387276044,0,0.0,1.0
1997-04-15,12.88,13.25,12.88,13.25,8400,12.327995985777,12.6821387276044,12.327995985777,12.6821387276044,8776.12226065151,0.0,1.0
1997-04-16,12.5,12.75,12.5,12.75,3200,11.9642818184947,12.2035674548646,11.9642818184947,12.2035674548646,3343.2846707244,0.0,1.0
1997-04-17,12.5,12.5,12.5,12.5,2500,11.9642818184947,11.9642818184947,11.9642818184947,11.9642818184947,2611.94114900344,0.0,1.0
1997-04-18,12.62,12.88,12.62,12.75,1100,12.0791389239523,12.327995985777,12.0791389239523,12.2035674548646,1149.25410556151,0.0,1.0
1997-04-21,12.88,13.0,12.75,12.75,3600,12.327995985777,12.4428530912345,12.2035674548646,12.2035674548646,3761.19525456493,0.0,1.0
1997-04-22,12.88,12.88,12.88,12.88,200,12.327995985777,12.327995985777,12.327995985777,12.327995985777,208.955291920274,0.0,1.0
1997-04-23,12.5,12.75,12.5,12.75,7300,11.9642818184947,12.2035674548646,11.9642818184947,12.2035674548646,7626.86815509004,0.0,1.0
1997-04-24,12.75,12.75,12.75,12.75,1000,12.2035674548646,12.2035674548646,12.2035674548646,12.2035674548646,1044.77645960137,0.0,1.0
1997-04-25,12.5,12.5,12.5,12.5,1100,11.9642818184947,11.9642818184947,11.9642818184947,11.9642818184947,1149.25410556151,0.0,1.0
1997-04-28,12.5,12.5,12.5,12.5,6300,11.9642818184947,11.9642818184947,11.9642818184947,11.9642818184947,6582.09169548867,0.0,1.0
1997-04-29,12.5,12.5,12.5,12.5,1400,11.9642818184947,11.9642818184947,11.9642818184947,11.9642818184947,1462.68704344193,0.0,1.0
1997-04-30,12.5,12.62,12.5,12.5,4500,11.9642818184947,12.0791389239523,11.9642818184947,11.9642818184947,4701.49406820619,0.0,1.0
1997-05-01,12.5,12.5,12.5,12.5,600,11.9642818184947,11.9642818184947,11.9642818184947,11.9642818184947,626.865875760825,0.0,1.0
1997-05-02,12.5,12.5,12.5,12.5,6600,11.9642818184947,11.9642818184947,11.9642818184947,11.9642818184947,6895.52463336908,0.0,1.0
1997-05-05,12.5,12.5,12.5,12.5,11000,11.9642818184947,11.9642818184947,11.9642818184947,11.9642818184947,11492.5410556151,0.0,1.0
1997-05-06,12.5,12.5,12.5,12.5,4100,11.9642818184947,11.9642818184947,11.9642818184947,11.9642818184947,4283.58348436564,0.0,1.0
1997-05-07,12.25,12.5,12.25,12.5,1200,11.7249961821248,11.9642818184947,11.7249961821248,11.9642818184947,1253.73175152165,0.0,1.0
1997-05-08,11.75,12.25,11.75,12.25,37600,11.2464249093851,11.7249961821248,11.2464249093851,11.7249961821248,39283.5948810114,0.0,1.0
1997-05-09,11.75,11.75,11.75,11.75,4900,11.2464249093851,11.2464249093851,11.2464249093851,11.2464249093851,5119.4046520467,0.0,1.0
1997-05-12,11.75,11.75,11.75,11.75,10200,11.2464249093851,11.2464249093851,11.2464249093851,11.2464249093851,10656.719887934,0.0,1.0
1997-05-13,11.75,11.75,11.75,11.75,7700,11.2464249093851,11.2464249093851,11.2464249093851,11.2464249093851,8044.77873893053,0.0,1.0
1997-05-14,11.75,11.75,11.75,11.75,700,11.2464249093851,11.2464249093851,11.2464249093851,11.2464249093851,731.343521720958,0.0,1.0
1997-05-15,11.75,11.75,11.75,11.75,9000,11.2464249093851,11.2464249093851,11.2464249093851,11.2464249093851,9402.98813641231,0.0,1.0
1997-05-16,11.75,11.75,11.75,11.75,1700,11.2464249093851,11.2464249093851,11.2464249093851,11.2464249093851,1776.11998132233,0.0,1.0
1997-05-19,11.75,11.75,11.75,11.75,300,11.2464249093851,11.2464249093851,11.2464249093851,11.2464249093851,313.43293788041,0.0,1.0
1997-05-20,11.75,11.75,11.75,11.75,27500,11.2464249093851,11.2464249093851,11.2464249093851,11.2464249093851,28731.3526390376,0.0,1.0
1997-05-21,11.88,11.88,11.75,11.75,1000,11.3708534402974,11.3708534402974,11.2464249093851,11.2464249093851,1044.77645960137,0.0,1.0
1997-05-22,11.75,11.88,11.75,11.88,2700,11.2464249093851,11.3708534402974,11.2464249093851,11.3708534402974,2820.89644092369,0.0,1.0
1997-05-23,11.88,11.88,11.88,11.88,200,11.3708534402974,11.3708534402974,11.3708534402974,11.3708534402974,208.955291920274,0.0,1.0
1997-05-27,11.88,11.88,11.88,11.88,700,11.3708534402974,11.3708534402974,11.3708534402974,11.3708534402974,731.343521720961,0.0,1.0
1997-05-28,11.75,11.88,11.75,11.75,1700,11.2464249093851,11.3708534402974,11.2464249093851,11.2464249093851,1776.11998132233,0.0,1.0
1997-05-29,11.75,11.88,11.75,11.75,1700,11.2464249093851,11.3708534402974,11.2464249093851,11.2464249093851,1776.11998132233,0.0,1.0
1997-05-30,11.75,11.75,11.75,11.75,2300,11.2464249093851,11.2464249093851,11.2464249093851,11.2464249093851,2402.98585708315,0.0,1.0
1997-06-02,11.75,11.75,11.5,11.62,6200,11.2464249093851,11.2464249093851,11.0071392730152,11.1219963784727,6477.61404952848,0.0,1.0
1997-06-03,11.88,11.88,11.75,11.75,4800,11.3708534402974,11.3708534402974,11.2464249093851,11.2464249093851,5014.92700608659,0.0,1.0
1997-06-04,11.75,11.75,11.75,11.75,1000,11.2464249093851,11.2464249093851,11.2464249093851,11.2464249093851,1044.77645960137,0.0,1.0
1997-06-05,11.75,11.75,11.75,11.75,600,11.2464249093851,11.2464249093851,11.2464249093851,11.2464249093851,626.865875760821,0.0,1.0
1997-06-06,11.75,11.88,11.75,11.75,1000,11.2464249093851,11.3708534402974,11.2464249093851,11.2464249093851,1044.77645960137,0.0,1.0
1997-06-09,11.88,11.88,11.88,11.88,1000,11.3708534402974,11.3708534402974,11.3708534402974,11.3708534402974,1044.77645960137,0.0,1.0
1997-06-10,11.88,11.88,11.88,11.88,0,11.3708534402974,11.3708534402974,11.3708534402974,11.3708534402974,0,0.0,1.0
1997-06-11,11.75,11.75,11.62,11.62,15100,11.2990151065464,11.2990151065464,11.1740047266442,11.1740047266442,15702.696060403,0.054945,1.0
1997-06-12,11.75,11.75,11.75,11.75,0,11.2990151065464,11.2990151065464,11.2990151065464,11.2990151065464,0,0.0,1.0
1997-06-13,11.88,12.0,11.88,12.0,400,11.4240254864486,11.5394196832815,11.4240254864486,11.5394196832815,415.965458553722,0.0,1.0
1997-06-16,12.0,12.0,12.0,12.0,5200,11.5394196832815,11.5394196832815,11.5394196832815,11.5394196832815,5407.55096119835,0.0,1.0
1997-06-17,11.88,11.88,11.88,11.88,1500,11.4240254864486,11.4240254864486,11.4240254864486,11.4240254864486,1559.87046957646,0.0,1.0
1997-06-18,11.75,11.75,11.75,11.75,3300,11.2990151065464,11.2990151065464,11.2990151065464,11.2990151065464,3431.7150330682,0.0,1.0
1997-06-19,12.0,12.0,11.75,11.75,2100,11.5394196832815,11.5394196832815,11.2990151065464,11.2990151065464,2183.81865740702,0.0,1.0
1997-06-20,11.88,11.88,11.88,11.88,300,11.4240254864486,11.4240254864486,11.4240254864486,11.4240254864486,311.974093915292,0.0,1.0
1997-06-23,12.38,12.38,12.0,12.0,2300,11.9048346399187,11.9048346399187,11.5394196832815,11.5394196832815,2391.80138668389,0.0,1.0
1997-06-24,12.56,12.56,12.44,12.5,2300,12.0779259351679,12.0779259351679,11.9625317383351,12.0202288367515,2391.8013866839,0.0,1.0
1997-06-25,12.56,12.62,12.5,12.62,700,12.0779259351679,12.1356230335843,12.0202288367515,12.1356230335843,727.939552469013,0.0,1.0
1997-06-26,12.5,12.5,12.5,12.5,2000,12.0202288367515,12.0202288367515,12.0202288367515,12.0202288367515,2079.82729276861,0.0,1.0
1997-06-27,12.5,12.5,12.5,12.5,0,12.0202288367515,12.0202288367515,12.0202288367515,12.0202288367515,0,0.0,1.0
1997-06-30,12.5,12.5,12.5,12.5,200,12.0202288367515,12.0202288367515,12.0202288367515,12.0202288367515,207.982729276861,0.0,1.0
1997-07-01,12.5,12.5,12.5,12.5,900,12.0202288367515,12.0202288367515,12.0202288367515,12.0202288367515,935.922281745873,0.0,1.0
1997-07-02,12.5,12.5,12.5,12.5,0,12.0202288367515,12.0202288367515,12.0202288367515,12.0202288367515,0,0.0,1.0
1997-07-03,12.5,12.5,12.5,12.5,100,12.0202288367515,12.0202288367515,12.0202288367515,12.0202288367515,103.99136463843,0.0,1.0
1997-07-07,12.5,12.5,12.5,12.5,900,12.0202288367515,12.0202288367515,12.0202288367515,12.0202288367515,935.922281745873,0.0,1.0
1997-07-08,12.38,12.38,12.38,12.38,1300,11.9048346399187,11.9048346399187,11.9048346399187,11.9048346399187,1351.88774029959,0.0,1.0
1997-07-09,12.25,12.25,12.25,12.25,1700,11.7798242600165,11.7798242600165,11.7798242600165,11.7798242600165,1767.85319885331,0.0,1.0
1997-07-10,12.25,12.25,12.25,12.25,1000,11.7798242600165,11.7798242600165,11.7798242600165,11.7798242600165,1039.9136463843,0.0,1.0
1997-07-11,12.25,12.25,12.25,12.25,200,11.7798242600165,11.7798242600165,11.7798242600165,11.7798242600165,207.98272927686,0.0,1.0
1997-07-14,12.38,12.38,12.12,12.25,12000,11.9048346399187,11.9048346399187,11.6548138801143,11.7798242600165,12478.9637566116,0.0,1.0
1997-07-15,12.5,12.5,12.5,12.5,2200,12.0202288367515,12.0202288367515,12.0202288367515,12.0202288367515,2287.81002204547,0.0,1.0
1997-07-16,12.5,12.5,12.5,12.5,0,12.0202288367515,12.0202288367515,12.0202288367515,12.0202288367515,0,0.0,1.0
1997-07-17,12.5,12.5,12.5,12.5,0,12.0202288367515,12.0202288367515,12.0202288367515,12.0202288367515,0,0.0,1.0
1997-07-18,12.5,12.5,12.5,12.5,0,12.0202288367515,12.0202288367515,12.0202288367515,12.0202288367515,0,0.0,1.0
1997-07-21,12.94,12.94,12.75,12.75,3700,12.4433408918052,12.4433408918052,12.2606334134866,12.2606334134866,3847.68049162191,0.0,1.0
1997-07-22,12.94,13.0,12.94,13.0,1700,12.4433408918052,12.5010379902216,12.4433408918052,12.5010379902216,1767.85319885331,0.0,1.0
1997-07-23,12.94,12.94,12.94,12.94,0,12.4433408918052,12.4433408918052,12.4433408918052,12.4433408918052,0,0.0,1.0
1997-07-24,12.94,12.94,12.94,12.94,0,12.4433408918052,12.4433408918052,12.4433408918052,12.4433408918052,0,0.0,1.0
1997-07-25,13.0,13.0,13.0,13.0,1800,12.5010379902216,12.5010379902216,12.5010379902216,12.5010379902216,1871.84456349174,0.0,1.0
1997-07-28,12.94,12.94,12.88,12.94,400,12.4433408918052,12.4433408918052,12.3856437933888,12.4433408918052,415.96545855372,0.0,1.0
1997-07-29,12.94,12.94,12.94,12.94,0,12.4433408918052,12.4433408918052,12.4433408918052,12.4433408918052,0,0.0,1.0
1997-07-30,12.88,12.88,12.88,12.88,1800,12.3856437933888,12.3856437933888,12.3856437933888,12.3856437933888,1871.84456349174,0.0,1.0
1997-07-31,12.88,12.88,12.88,12.88,1200,12.3856437933888,12.3856437933888,12.3856437933888,12.3856437933888,1247.89637566116,0.0,1.0
1997-08-01,12.88,12.88,12.88,12.88,0,12.3856437933888,12.3856437933888,12.3856437933888,12.3856437933888,0,0.0,1.0
1997-08-04,12.88,12.88,12.88,12.88,0,12.3856437933888,12.3856437933888,12.3856437933888,12.3856437933888,0,0.0,1.0
1997-08-05,12.88,12.88,12.88,12.88,400,12.3856437933888,12.3856437933888,12.3856437933888,12.3856437933888,415.965458553719,0.0,1.0
1997-08-06,12.88,12.88,12.75,12.88,700,12.3856437933888,12.3856437933888,12.2606334134866,12.3856437933888,727.939552469009,0.0,1.0
1997-08-07,12.88,12.88,12.88,12.88,0,12.3856437933888,12.3856437933888,12.3856437933888,12.3856437933888,0,0.0,1.0
1997-08-08,12.88,12.88,12.88,12.88,0,12.3856437933888,12.3856437933888,12.3856437933888,12.3856437933888,0,0.0,1.0
1997-08-11,12.75,12.75,12.75,12.75,1000,12.2606334134866,12.2606334134866,12.2606334134866,12.2606334134866,1039.9136463843,0.0,1.0
1997-08-12,12.5,12.5,12.5,12.5,1300,12.0202288367515,12.0202288367515,12.0202288367515,12.0202288367515,1351.88774029959,0.0,1.0
1997-08-13,12.5,12.5,12.5,12.5,100,12.0202288367515,12.0202288367515,12.0202288367515,12.0202288367515,103.99136463843,0.0,1.0
1997-08-14,12.5,12.5,12.5,12.5,0,12.0202288367515,12.0202288367515,12.0202288367515,12.0202288367515,0,0.0,1.0
1997-08-15,12.5,12.5,12.5,12.5,100,12.0202288367515,12.0202288367515,12.0202288367515,12.0202288367515,103.99136463843,0.0,1.0
1997-08-18,12.25,12.25,12.25,12.25,2100,11.7798242600165,11.7798242600165,11.7798242600165,11.7798242600165,2183.81865740703,0.0,1.0
1997-08-19,12.25,12.25,12.25,12.25,100,11.7798242600165,11.7798242600165,11.7798242600165,11.7798242600165,103.99136463843,0.0,1.0
1997-08-20,12.25,12.25,12.12,12.25,300,11.7798242600165,11.7798242600165,11.6548138801143,11.7798242600165,311.97409391529,0.0,1.0
1997-08-21,12.25,12.25,12.25,12.25,0,11.7798242600165,11.7798242600165,11.7798242600165,11.7798242600165,0,0.0,1.0
1997-08-22,12.25,12.25,12.25,12.25,400,11.7798242600165,11.7798242600165,11.7798242600165,11.7798242600165,415.96545855372,0.0,1.0
1997-08-25,12.25,12.25,12.25,12.25,600,11.7798242600165,11.7798242600165,11.7798242600165,11.7798242600165,623.94818783058,0.0,1.0
1997-08-26,12.19,12.19,12.19,12.19,200,11.7221271616001,11.7221271616001,11.7221271616001,11.7221271616001,207.98272927686,0.0,1.0
1997-08-27,12.44,12.44,12.19,12.19,2600,11.9625317383351,11.9625317383351,11.7221271616001,11.7221271616001,2703.77548059919,0.0,1.0
1997-08-28,12.44,12.44,12.44,12.44,0,11.9625317383351,11.9625317383351,11.9625317383351,11.9625317383351,0,0.0,1.0
1997-08-29,12.38,12.38,12.38,12.38,600,11.9048346399187,11.9048346399187,11.9048346399187,11.9048346399187,623.948187830581,0.0,1.0
1997-09-02,12.5,12.5,12.25,12.25,1700,12.0202288367515,12.0202288367515,11.7798242600165,11.7798242600165,1767.85319885331,0.0,1.0
1997-09-03,12.5,12.5,12.5,12.5,0,12.0202288367515,12.0202288367515,12.0202288367515,12.0202288367515,0,0.0,1.0
1997-09-04,12.75,12.75,12.44,12.44,1900,12.2606334134866,12.2606334134866,11.9625317383351,11.9625317383351,1975.83592813016,0.0,1.0
1997-09-05,12.88,12.88,12.88,12.88,5000,12.3856437933888,12.3856437933888,12.3856437933888,12.3856437933888,5199.56823192149,0.0,1.0
1997-09-08,12.75,12.75,12.75,12.75,100,12.2606334134866,12.2606334134866,12.2606334134866,12.2606334134866,103.99136463843,0.0,1.0
1997-09-09,13.0,13.25,13.0,13.0,11200,12.5010379902216,12.7414425669566,12.5010379902216,12.5010379902216,11647.0328395042,0.0,1.0
1997-09-10,13.0,13.0,13.0,13.0,800,12.5010379902216,12.5010379902216,12.5010379902216,12.5010379902216,831.93091710744,0.0,1.0
1997-09-11,13.0,13.12,13.0,13.12,2500,12.5538741080964,12.6697560229404,12.5538741080964,12.6697560229404,2588.84227451665,0.054945,1.0
1997-09-12,12.88,13.0,12.88,13.0,900,12.4379921932524,12.5538741080964,12.4379921932524,12.5538741080964,931.983218825998,0.0,1.0
1997-09-15,12.88,12.88,12.88,12.88,100,12.4379921932524,12.4379921932524,12.4379921932524,12.4379921932524,103.553690980666,0.0,1.0
1997-09-16,12.88,12.88,12.88,12.88,0,12.4379921932524,12.4379921932524,12.4379921932524,12.4379921932524,0,0.0,1.0
1997-09-17,12.75,12.88,12.75,12.88,1900,12.3124534521715,12.4379921932524,12.3124534521715,12.4379921932524,1967.52012863265,0.0,1.0
1997-09-18,12.75,12.75,12.62,12.62,500,12.3124534521715,12.3124534521715,12.1869147110905,12.1869147110905,517.768454903329,0.0,1.0
1997-09-19,12.75,12.75,12.75,12.75,100,12.3124534521715,12.3124534521715,12.3124534521715,12.3124534521715,103.553690980666,0.0,1.0
1997-09-22,13.0,13.0,12.75,12.75,3600,12.5538741080964,12.5538741080964,12.3124534521715,12.3124534521715,3727.93287530398,0.0,1.0
1997-09-23,13.0,13.12,13.0,13.12,700,12.5538741080964,12.6697560229404,12.5538741080964,12.6697560229404,724.875836864663,0.0,1.0
1997-09-24,13.0,13.0,13.0,13.0,0,12.5538741080964,12.5538741080964,12.5538741080964,12.5538741080964,0,0.0,1.0
1997-09-25,13.0,13.0,13.0,13.0,200,12.5538741080964,12.5538741080964,12.5538741080964,12.5538741080964,207.107381961332,0.0,1.0
1997-09-26,13.0,13.0,13.0,13.0,0,12.5538741080964,12.5538741080964,12.5538741080964,12.5538741080964,0,0.0,1.0
1997-09-29,13.12,13.12,13.0,13.0,300,12.6697560229404,12.6697560229404,12.5538741080964,12.5538741080964,310.661072941998,0.0,1.0
1997-09-30,13.06,13.12,13.06,13.06,5400,12.6118150655184,12.6697560229404,12.6118150655184,12.6118150655184,5591.89931295596,0.0,1.0
1997-10-01,13.12,13.19,13.12,13.19,500,12.6697560229404,12.7373538065994,12.6697560229404,12.7373538065994,517.768454903329,0.0,1.0
1997-10-02,13.12,13.12,13.12,13.12,0,12.6697560229404,12.6697560229404,12.6697560229404,12.6697560229404,0,0.0,1.0
1997-10-03,13.12,13.12,13.12,13.12,700,12.6697560229404,12.6697560229404,12.6697560229404,12.6697560229404,724.875836864661,0.0,1.0
1997-10-06,13.0,13.12,13.0,13.12,900,12.5538741080964,12.6697560229404,12.5538741080964,12.6697560229404,931.983218825995,0.0,1.0
1997-10-07,13.0,13.0,13.0,13.0,300,12.5538741080964,12.5538741080964,12.5538741080964,12.5538741080964,310.661072941998,0.0,1.0
1997-10-08,13.06,13.06,13.06,13.06,200,12.6118150655184,12.6118150655184,12.6118150655184,12.6118150655184,207.107381961332,0.0,1.0
1997-10-09,13.0,13.0,13.0,13.0,900,12.5538741080964,12.5538741080964,12.5538741080964,12.5538741080964,931.983218825995,0.0,1.0
1997-10-10,13.0,13.0,13.0,13.0,400,12.5538741080964,12.5538741080964,12.5538741080964,12.5538741080964,414.214763922664,0.0,1.0
1997-10-13,13.0,13.0,13.0,13.0,200,12.5538741080964,12.5538741080964,12.5538741080964,12.5538741080964,207.107381961332,0.0,1.0
1997-10-14,13.0,13.0,13.0,13.0,0,12.5538741080964,12.5538741080964,12.5538741080964,12.5538741080964,0,0.0,1.0
1997-10-15,13.0,13.0,13.0,13.0,0,12.5538741080964,12.5538741080964,12.5538741080964,12.5538741080964,0,0.0,1.0
1997-10-16,13.0,13.0,12.62,13.0,9700,12.5538741080964,12.5538741080964,12.1869147110905,12.5538741080964,10044.7080251246,0.0,1.0
1997-10-17,13.12,13.19,13.0,13.0,12900,12.6697560229404,12.7373538065994,12.5538741080964,12.5538741080964,13358.4261365059,0.0,1.0
1997-10-20,13.5,13.5,13.25,13.25,12400,13.0367154199463,13.0367154199463,12.7952947640213,12.7952947640213,12840.6576816026,0.0,1.0
1997-10-21,14.31,14.38,13.62,13.62,6000,13.818918345143,13.886516128802,13.1525973347902,13.1525973347902,6213.22145883998,0.0,1.0
1997-10-22,14.25,14.25,14.25,14.25,1100,13.7609773877211,13.7609773877211,13.7609773877211,13.7609773877211,1139.09060078732,0.0,1.0
1997-10-23,14.88,14.88,14.12,14.12,9200,14.3693574406519,14.3693574406519,13.6354386466401,13.6354386466401,9526.93957022127,0.0,1.0
1997-10-24,15.38,15.38,15.0,15.0,1700,14.8521987525018,14.8521987525018,14.4852393554959,14.4852393554959,1760.41274667132,0.0,1.0
1997-10-27,15.25,15.5,15.25,15.5,2200,14.7266600114208,14.9680806673457,14.7266600114208,14.9680806673457,2278.18120157465,0.0,1.0
1997-10-28,14.88,15.12,14.88,15.12,2100,14.3693574406519,14.6011212703398,14.3693574406519,14.6011212703398,2174.62751059399,0.0,1.0
1997-10-29,14.94,14.94,14.94,14.94,1000,14.4272983980739,14.4272983980739,14.4272983980739,14.4272983980739,1035.53690980666,0.0,1.0
1997-10-30,14.69,14.94,14.69,14.81,5600,14.1858777421489,14.4272983980739,14.1858777421489,14.3017596569929,5799.00669491732,0.0,1.0
1997-10-31,14.62,14.62,14.62,14.62,600,14.11827995849,14.11827995849,14.11827995849,14.11827995849,621.322145883994,0.0,1.0
1997-11-03,14.5,14.56,14.5,14.56,900,14.002398043646,14.060339001068,14.002398043646,14.060339001068,931.983218825994,0.0,1.0
1997-11-04,14.5,14.5,14.5,14.5,100,14.002398043646,14.002398043646,14.002398043646,14.002398043646,103.553690980666,0.0,1.0
1997-11-05,14.5,14.5,14.5,14.5,0,14.002398043646,14.002398043646,14.002398043646,14.002398043646,0,0.0,1.0
1997-11-06,14.88,14.88,14.75,14.75,3900,14.3693574406519,14.3693574406519,14.2438186995709,14.2438186995709,4038.59394824597,0.0,1.0
1997-11-07,14.62,14.62,14.62,14.62,500,14.11827995849,14.11827995849,14.11827995849,14.11827995849,517.768454903329,0.0,1.0
1997-11-10,14.62,14.62,14.62,14.62,0,14.11827995849,14.11827995849,14.11827995849,14.11827995849,0,0.0,1.0
1997-11-11,14.62,14.62,14.5,14.56,2200,14.11827995849,14.11827995849,14.002398043646,14.060339001068,2278.18120157465,0.0,1.0
1997-11-12,14.56,14.56,14.56,14.56,900,14.060339001068,14.060339001068,14.060339001068,14.060339001068,931.983218825993,0.0,1.0
1997-11-13,14.56,14.56,14.56,14.56,0,14.060339001068,14.060339001068,14.060339001068,14.060339001068,0,0.0,1.0
1997-11-14,14.56,14.56,14.56,14.56,100,14.060339001068,14.060339001068,14.060339001068,14.060339001068,103.553690980666,0.0,1.0
1997-11-17,14.56,14.56,14.56,14.56,0,14.060339001068,14.060339001068,14.060339001068,14.060339001068,0,0.0,1.0
1997-11-18,14.56,14.56,14.5,14.56,700,14.060339001068,14.060339001068,14.002398043646,14.060339001068,724.875836864661,0.0,1.0
1997-11-19,14.56,14.56,14.56,14.56,0,14.060339001068,14.060339001068,14.060339001068,14.060339001068,0,0.0,1.0
1997-11-20,14.75,14.75,14.56,14.56,300,14.2438186995709,14.2438186995709,14.060339001068,14.060339001068,310.661072941999,0.0,1.0
1997-11-21,14.75,14.75,14.75,14.75,0,14.2438186995709,14.2438186995709,14.2438186995709,14.2438186995709,0,0.0,1.0
1997-11-24,14.62,14.75,14.62,14.75,2300,14.11827995849,14.2438186995709,14.11827995849,14.2438186995709,2381.73489255531,0.0,1.0
1997-11-25,14.62,14.62,14.62,14.62,0,14.11827995849,14.11827995849,14.11827995849,14.11827995849,0,0.0,1.0
1997-11-26,14.62,14.62,14.62,14.62,0,14.11827995849,14.11827995849,14.11827995849,14.11827995849,0,0.0,1.0
1997-11-28,14.62,14.62,14.62,14.62,0,14.11827995849,14.11827995849,14.11827995849,14.11827995849,0,0.0,1.0
1997-12-01,14.5,14.5,14.38,14.5,7000,14.002398043646,14.002398043646,13.886516128802,14.002398043646,7248.75836864662,0.0,1.0
1997-12-02,14.5,14.5,14.38,14.38,1100,14.002398043646,14.002398043646,13.886516128802,13.886516128802,1139.09060078733,0.0,1.0
1997-12-03,14.5,14.5,14.5,14.5,100,14.002398043646,14.002398043646,14.002398043646,14.002398043646,103.553690980666,0.0,1.0
1997-12-04,14.5,14.5,14.5,14.5,100,14.002398043646,14.002398043646,14.002398043646,14.002398043646,103.553690980666,0.0,1.0
1997-12-05,14.5,14.5,14.5,14.5,500,14.002398043646,14.002398043646,14.002398043646,14.002398043646,517.76845490333,0.0,1.0
1997-12-08,14.5,14.62,14.5,14.62,2600,14.002398043646,14.11827995849,14.002398043646,14.11827995849,2692.39596549732,0.0,1.0
1997-12-09,14.5,14.5,14.5,14.5,200,14.002398043646,14.002398043646,14.002398043646,14.002398043646,207.107381961332,0.0,1.0
1997-12-10,14.62,14.62,14.62,14.62,200,14.11827995849,14.11827995849,14.11827995849,14.11827995849,207.107381961332,0.0,1.0
1997-12-11,14.5,14.5,14.5,14.5,300,14.0554574754052,14.0554574754052,14.0554574754052,14.0554574754052,309.488325628092,0.054945,1.0
1997-12-12,14.5,14.5,14.5,14.5,200,14.0554574754052,14.0554574754052,14.0554574754052,14.0554574754052,206.325550418728,0.0,1.0
1997-12-15,14.5,14.5,14.5,14.5,0,14.0554574754052,14.0554574754052,14.0554574754052,14.0554574754052,0,0.0,1.0
1997-12-16,14.5,14.5,14.5,14.5,600,14.0554574754052,14.0554574754052,14.0554574754052,14.0554574754052,618.976651256183,0.0,1.0
1997-12-17,14.38,14.38,14.38,14.38,7600,13.9391364480225,13.9391364480225,13.9391364480225,13.9391364480225,7840.37091591168,0.0,1.0
1997-12-18,14.75,14.75,14.38,14.38,5200,14.2977929491191,14.2977929491191,13.9391364480225,13.9391364480225,5364.46431088692,0.0,1.0
1997-12-19,14.75,14.94,14.62,14.62,4200,14.2977929491191,14.4819679091416,14.1717785027878,14.1717785027878,4332.83655879328,0.0,1.0
1997-12-22,14.62,14.62,14.62,14.62,600,14.1717785027878,14.1717785027878,14.1717785027878,14.1717785027878,618.976651256186,0.0,1.0
1997-12-23,14.62,14.62,14.62,14.62,400,14.1717785027878,14.1717785027878,14.1717785027878,14.1717785027878,412.651100837457,0.0,1.0
1997-12-24,14.62,14.62,14.62,14.62,0,14.1717785027878,14.1717785027878,14.1717785027878,14.1717785027878,0,0.0,1.0
1997-12-26,14.62,14.62,14.62,14.62,0,14.1717785027878,14.1717785027878,14.1717785027878,14.1717785027878,0,0.0,1.0
1997-12-29,14.5,14.5,14.5,14.5,500,14.0554574754052,14.0554574754052,14.0554574754052,14.0554574754052,515.813876046819,0.0,1.0
1997-12-30,14.38,14.38,14.38,14.38,1500,13.9391364480225,13.9391364480225,13.9391364480225,13.9391364480225,1547.44162814046,0.0,1.0
1997-12-31,14.38,14.38,14.38,14.38,0,13.9391364480225,13.9391364480225,13.9391364480225,13.9391364480225,0,0.0,1.0
1998-01-02,14.56,14.62,14.38,14.38,2300,14.1136179890965,14.1717785027878,13.9391364480225,13.9391364480225,2372.74382981537,0.0,1.0
1998-01-05,14.75,14.75,14.75,14.75,500,14.2977929491191,14.2977929491191,14.2977929491191,14.2977929491191,515.813876046819,0.0,1.0
1998-01-06,14.75,14.75,14.75,14.75,1400,14.2977929491191,14.2977929491191,14.2977929491191,14.2977929491191,1444.27885293109,0.0,1.0
1998-01-07,14.62,14.62,14.62,14.62,2600,14.1717785027878,14.1717785027878,14.1717785027878,14.1717785027878,2682.23215544347,0.0,1.0
1998-01-08,14.62,14.62,14.62,14.62,100,14.1717785027878,14.1717785027878,14.1717785027878,14.1717785027878,103.162775209364,0.0,1.0
1998-01-09,14.88,14.88,14.0,14.62,19800,14.4238073954503,14.4238073954503,13.5707865279774,14.1717785027878,20426.2294914541,0.0,1.0
1998-01-12,14.69,14.94,14.62,14.75,2900,14.2396324354277,14.4819679091416,14.1717785027878,14.2977929491191,2991.72048107156,0.0,1.0
1998-01-13,14.81,14.94,14.81,14.81,2300,14.3559534628104,14.4819679091416,14.3559534628104,14.3559534628104,2372.74382981537,0.0,1.0
1998-01-14,14.69,14.69,14.69,14.69,1000,14.2396324354277,14.2396324354277,14.2396324354277,14.2396324354277,1031.62775209364,0.0,1.0
1998-01-15,14.5,14.75,14.5,14.62,4900,14.0554574754052,14.2977929491191,14.0554574754052,14.1717785027878,5054.97598525883,0.0,1.0
1998-01-16,14.5,14.5,14.5,14.5,0,14.0554574754052,14.0554574754052,14.0554574754052,14.0554574754052,0,0.0,1.0
1998-01-20,14.5,14.5,14.5,14.5,0,14.0554574754052,14.0554574754052,14.0554574754052,14.0554574754052,0,0.0,1.0
1998-01-21,14.69,14.75,14.5,14.5,5800,14.2396324354277,14.2977929491191,14.0554574754052,14.0554574754052,5983.44096214313,0.0,1.0
1998-01-22,15.0,15.0,14.75,14.75,8300,14.5401284228329,14.5401284228329,14.2977929491191,14.2977929491191,8562.51034237724,0.0,1.0
1998-01-23,15.0,15.0,15.0,15.0,0,14.5401284228329,14.5401284228329,14.5401284228329,14.5401284228329,0,0.0,1.0
1998-01-26,14.62,14.88,14.62,14.88,600,14.1717785027878,14.4238073954503,14.1717785027878,14.4238073954503,618.976651256186,0.0,1.0
1998-01-27,14.75,15.0,14.75,14.88,500,14.2977929491191,14.5401284228329,14.2977929491191,14.4238073954503,515.813876046819,0.0,1.0
1998-01-28,14.75,14.75,14.75,14.75,0,14.2977929491191,14.2977929491191,14.2977929491191,14.2977929491191,0,0.0,1.0
1998-01-29,14.75,14.75,14.75,14.75,0,14.2977929491191,14.2977929491191,14.2977929491191,14.2977929491191,0,0.0,1.0
1998-01-30,14.75,14.75,14.75,14.75,100,14.2977929491191,14.2977929491191,14.2977929491191,14.2977929491191,103.162775209364,0.0,1.0
1998-02-02,14.75,14.75,14.75,14.75,900,14.2977929491191,14.2977929491191,14.2977929491191,14.2977929491191,928.464976884274,0.0,1.0
1998-02-03,14.62,14.62,14.62,14.62,700,14.1717785027878,14.1717785027878,14.1717785027878,14.1717785027878,722.13942646555,0.0,1.0
1998-02-04,14.62,14.69,14.5,14.5,700,14.1717785027878,14.2396324354277,14.0554574754052,14.0554574754052,722.13942646555,0.0,1.0
1998-02-05,14.38,14.38,14.38,14.38,400,13.9391364480225,13.9391364480225,13.9391364480225,13.9391364480225,412.651100837457,0.0,1.0
1998-02-06,14.56,14.94,14.56,14.62,3800,14.1136179890965,14.4819679091416,14.1136179890965,14.1717785027878,3920.18545795584,0.0,1.0
1998-02-09,14.75,14.75,14.75,14.75,1000,14.2977929491191,14.2977929491191,14.2977929491191,14.2977929491191,1031.62775209364,0.0,1.0
1998-02-10,14.75,14.75,14.75,14.75,0,14.2977929491191,14.2977929491191,14.2977929491191,14.2977929491191,0,0.0,1.0
1998-02-11,14.44,14.56,14.44,14.56,1300,13.9972969617138,14.1136179890965,13.9972969617138,14.1136179890965,1341.11607772174,0.0,1.0
1998-02-12,14.44,14.44,14.44,14.44,1000,13.9972969617138,13.9972969617138,13.9972969617138,13.9972969617138,1031.62775209364,0.0,1.0
1998-02-13,14.44,14.44,14.44,14.44,0,13.9972969617138,13.9972969617138,13.9972969617138,13.9972969617138,0,0.0,1.0
1998-02-17,14.38,14.44,14.38,14.44,700,13.9391364480225,13.9972969617138,13.9391364480225,13.9972969617138,722.139426465549,0.0,1.0
1998-02-18,14.38,14.38,14.38,14.38,0,13.9391364480225,13.9391364480225,13.9391364480225,13.9391364480225,0,0.0,1.0
1998-02-19,14.38,14.38,14.38,14.38,0,13.9391364480225,13.9391364480225,13.9391364480225,13.9391364480225,0,0.0,1.0
1998-02-20,14.5,14.5,14.38,14.38,2000,14.0554574754052,14.0554574754052,13.9391364480225,13.9391364480225,2063.25550418728,0.0,1.0
1998-02-23,14.44,14.69,14.44,14.69,500,13.9972969617138,14.2396324354277,13.9972969617138,14.2396324354277,515.813876046822,0.0,1.0
1998-02-24,14.44,14.44,14.44,14.44,300,13.9972969617138,13.9972969617138,13.9972969617138,13.9972969617138,309.488325628093,0.0,1.0
1998-02-25,14.62,14.62,14.62,14.62,5000,14.1717785027878,14.1717785027878,14.1717785027878,14.1717785027878,5158.13876046822,0.0,1.0
1998-02-26,14.62,14.62,14.62,14.62,100,14.1717785027878,14.1717785027878,14.1717785027878,14.1717785027878,103.162775209364,0.0,1.0
1998-02-27,14.69,14.75,14.69,14.75,3900,14.2396324354277,14.2977929491191,14.2396324354277,14.2977929491191,4023.34823316521,0.0,1.0
1998-03-02,14.69,14.69,14.69,14.69,500,14.2396324354277,14.2396324354277,14.2396324354277,14.2396324354277,515.813876046821,0.0,1.0
1998-03-03,14.69,14.69,14.69,14.69,100,14.2396324354277,14.2396324354277,14.2396324354277,14.2396324354277,103.162775209364,0.0,1.0
1998-03-04,14.62,14.69,14.62,14.69,2400,14.1717785027878,14.2396324354277,14.1717785027878,14.2396324354277,2475.90660502474,0.0,1.0
1998-03-05,14.62,14.62,14.62,14.62,0,14.1717785027878,14.1717785027878,14.1717785027878,14.1717785027878,0,0.0,1.0
1998-03-06,14.62,14.62,14.62,14.62,200,14.1717785027878,14.1717785027878,14.1717785027878,14.1717785027878,206.325550418729,0.0,1.0
1998-03-09,14.69,14.75,14.62,14.62,4800,14.2396324354277,14.2977929491191,14.1717785027878,14.1717785027878,4951.81321004948,0.0,1.0
1998-03-10,14.69,14.69,14.69,14.69,600,14.2396324354277,14.2396324354277,14.2396324354277,14.2396324354277,618.976651256186,0.0,1.0
1998-03-11,14.62,14.62,14.62,14.62,1400,14.1717785027878,14.1717785027878,14.1717785027878,14.1717785027878,1444.2788529311,0.0,1.0
1998-03-12,14.62,14.62,14.62,14.62,6500,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,6680.47377904711,0.054945,1.0
1998-03-13,14.62,14.62,14.62,14.62,1600,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,1644.42431484237,0.0,1.0
1998-03-16,14.62,14.62,14.62,14.62,400,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,411.106078710591,0.0,1.0
1998-03-17,14.62,14.62,14.62,14.62,1300,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,1336.09475580942,0.0,1.0
1998-03-18,14.62,14.62,14.62,14.62,6700,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,6886.02681840241,0.0,1.0
1998-03-19,14.62,14.62,14.62,14.62,1100,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,1130.54171645413,0.0,1.0
1998-03-20,14.81,14.88,14.75,14.75,1200,14.4099061210193,14.4780150628472,14.3515270280239,14.3515270280239,1233.31823613178,0.0,1.0
1998-03-23,14.94,14.94,14.81,14.81,1600,14.5363941558426,14.5363941558426,14.4099061210193,14.4099061210193,1644.42431484236,0.0,1.0
1998-03-24,14.81,14.81,14.81,14.81,400,14.4099061210193,14.4099061210193,14.4099061210193,14.4099061210193,411.106078710592,0.0,1.0
1998-03-25,14.81,14.81,14.81,14.81,0,14.4099061210193,14.4099061210193,14.4099061210193,14.4099061210193,0,0.0,1.0
1998-03-26,14.81,14.81,14.81,14.81,800,14.4099061210193,14.4099061210193,14.4099061210193,14.4099061210193,822.212157421184,0.0,1.0
1998-03-27,14.81,14.81,14.81,14.81,0,14.4099061210193,14.4099061210193,14.4099061210193,14.4099061210193,0,0.0,1.0
1998-03-30,14.88,14.94,14.88,14.94,1700,14.4780150628472,14.5363941558426,14.4780150628472,14.5363941558426,1747.20083452002,0.0,1.0
1998-03-31,14.94,14.94,14.88,14.88,200,14.5363941558426,14.5363941558426,14.4780150628472,14.4780150628472,205.553039355295,0.0,1.0
1998-04-01,15.0,15.0,15.0,15.0,100,14.5947732488379,14.5947732488379,14.5947732488379,14.5947732488379,102.776519677648,0.0,1.0
1998-04-02,14.88,14.88,14.88,14.88,500,14.4780150628472,14.4780150628472,14.4780150628472,14.4780150628472,513.88259838824,0.0,1.0
1998-04-03,14.75,15.0,14.75,14.88,1500,14.3515270280239,14.5947732488379,14.3515270280239,14.4780150628472,1541.64779516472,0.0,1.0
1998-04-06,14.75,14.75,14.75,14.75,600,14.3515270280239,14.3515270280239,14.3515270280239,14.3515270280239,616.65911806589,0.0,1.0
1998-04-07,14.75,14.75,14.75,14.75,0,14.3515270280239,14.3515270280239,14.3515270280239,14.3515270280239,0,0.0,1.0
1998-04-08,14.75,14.75,14.75,14.75,100,14.3515270280239,14.3515270280239,14.3515270280239,14.3515270280239,102.776519677648,0.0,1.0
1998-04-09,14.69,14.94,14.69,14.94,400,14.2931479350286,14.5363941558426,14.2931479350286,14.5363941558426,411.106078710592,0.0,1.0
1998-04-13,14.75,14.88,14.75,14.88,400,14.3515270280239,14.4780150628472,14.3515270280239,14.4780150628472,411.106078710593,0.0,1.0
1998-04-14,14.62,14.75,14.62,14.75,9300,14.2250389932007,14.3515270280239,14.2250389932007,14.3515270280239,9558.21633002125,0.0,1.0
1998-04-15,14.62,14.62,14.62,14.62,800,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,822.212157421183,0.0,1.0
1998-04-16,14.62,14.62,14.62,14.62,1300,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,1336.09475580942,0.0,1.0
1998-04-17,14.62,14.62,14.62,14.62,200,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,205.553039355296,0.0,1.0
1998-04-20,14.62,14.62,14.62,14.62,600,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,616.659118065887,0.0,1.0
1998-04-21,14.62,14.62,14.62,14.62,400,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,411.106078710591,0.0,1.0
1998-04-22,14.62,14.62,14.62,14.62,0,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,0,0.0,1.0
1998-04-23,14.62,14.62,14.62,14.62,400,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,411.106078710591,0.0,1.0
1998-04-24,14.75,14.75,14.5,14.5,9700,14.3515270280239,14.3515270280239,14.10828080721,14.10828080721,9969.32240873189,0.0,1.0
1998-04-27,14.62,14.75,14.62,14.75,4600,14.2250389932007,14.3515270280239,14.2250389932007,14.3515270280239,4727.7199051718,0.0,1.0
1998-04-28,14.62,14.62,14.62,14.62,0,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,0,0.0,1.0
1998-04-29,14.62,14.62,14.62,14.62,0,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,0,0.0,1.0
1998-04-30,14.62,14.62,14.62,14.62,1000,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,1027.76519677648,0.0,1.0
1998-05-01,14.62,14.62,14.62,14.62,0,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,0,0.0,1.0
1998-05-04,14.69,14.75,14.62,14.62,1400,14.2931479350286,14.3515270280239,14.2250389932007,14.2250389932007,1438.87127548707,0.0,1.0
1998-05-05,14.62,14.62,14.62,14.62,1000,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,1027.76519677648,0.0,1.0
1998-05-06,14.62,14.62,14.62,14.62,500,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,513.882598388239,0.0,1.0
1998-05-07,14.62,14.62,14.62,14.62,400,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,411.106078710591,0.0,1.0
1998-05-08,14.62,14.62,14.62,14.62,0,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,0,0.0,1.0
1998-05-11,14.62,14.62,14.62,14.62,300,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,308.329559032944,0.0,1.0
1998-05-12,14.62,14.62,14.62,14.62,200,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,205.553039355296,0.0,1.0
1998-05-13,14.62,14.62,14.62,14.62,800,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,822.212157421183,0.0,1.0
1998-05-14,14.62,14.62,14.62,14.62,200,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,205.553039355296,0.0,1.0
1998-05-15,14.62,14.62,14.62,14.62,200,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,205.553039355296,0.0,1.0
1998-05-18,14.62,14.62,14.62,14.62,0,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,0,0.0,1.0
1998-05-19,14.62,14.62,14.62,14.62,0,14.2250389932007,14.2250389932007,14.2250389932007,14.2250389932007,0,0.0,1.0
1998-05-20,14.56,14.62,14.56,14.62,500,14.1666599002053,14.2250389932007,14.1666599002053,14.2250389932007,513.882598388241,0.0,1.0
1998-05-21,14.5,14.56,14.5,14.56,300,14.10828080721,14.1666599002053,14.10828080721,14.1666599002053,308.329559032944,0.0,1.0
1998-05-22,14.56,14.56,14.56,14.56,200,14.1666599002053,14.1666599002053,14.1666599002053,14.1666599002053,205.553039355296,0.0,1.0
1998-05-26,14.56,14.56,14.56,14.56,0,14.1666599002053,14.1666599002053,14.1666599002053,14.1666599002053,0,0.0,1.0
1998-05-27,14.56,14.56,14.56,14.56,0,14.1666599002053,14.1666599002053,14.1666599002053,14.1666599002053,0,0.0,1.0
1998-05-28,14.56,14.56,14.56,14.56,0,14.1666599002053,14.1666599002053,14.1666599002053,14.1666599002053,0,0.0,1.0
1998-05-29,14.56,14.56,14.5,14.56,1700,14.1666599002053,14.1666599002053,14.10828080721,14.1666599002053,1747.20083452002,0.0,1.0
1998-06-01,14.5,14.5,14.5,14.5,1500,14.10828080721,14.10828080721,14.10828080721,14.10828080721,1541.64779516472,0.0,1.0
1998-06-02,14.5,14.5,14.31,14.44,4700,14.1569300513728,14.1569300513728,13.9714254506996,14.0983496511602,4813.8967807778,0.05,1.0
1998-06-03,14.5,14.5,14.5,14.5,0,14.1569300513728,14.1569300513728,14.1569300513728,14.1569300513728,0,0.0,1.0
1998-06-04,14.5,14.5,14.5,14.5,7000,14.1569300513728,14.1569300513728,14.1569300513728,14.1569300513728,7169.63350328608,0.0,1.0
1998-06-05,14.5,14.5,14.5,14.5,2100,14.1569300513728,14.1569300513728,14.1569300513728,14.1569300513728,2150.89005098582,0.0,1.0
1998-06-08,14.5,14.5,14.5,14.5,2000,14.1569300513728,14.1569300513728,14.1569300513728,14.1569300513728,2048.4667152246,0.0,1.0
1998-06-09,14.5,14.5,14.5,14.5,4000,14.1569300513728,14.1569300513728,14.1569300513728,14.1569300513728,4096.93343044919,0.0,1.0
1998-06-10,14.5,14.5,14.5,14.5,0,14.1569300513728,14.1569300513728,14.1569300513728,14.1569300513728,0,0.0,1.0
1998-06-11,14.5,14.56,14.25,14.56,5500,14.1569300513728,14.2155104515853,13.912845050487,14.2155104515853,5633.28346686764,0.0,1.0
1998-06-12,14.5,14.5,14.5,14.5,200,14.1569300513728,14.1569300513728,14.1569300513728,14.1569300513728,204.84667152246,0.0,1.0
1998-06-15,14.5,14.5,14.5,14.5,0,14.1569300513728,14.1569300513728,14.1569300513728,14.1569300513728,0,0.0,1.0
1998-06-16,14.75,14.75,14.75,14.75,100,14.4010150522585,14.4010150522585,14.4010150522585,14.4010150522585,102.42333576123,0.0,1.0
1998-06-17,14.56,14.62,14.56,14.62,600,14.2155104515853,14.2740908517979,14.2155104515853,14.2740908517979,614.540014567382,0.0,1.0
1998-06-18,14.88,14.88,14.75,14.75,3900,14.5279392527191,14.5279392527191,14.4010150522585,14.4010150522585,3994.51009468797,0.0,1.0
1998-06-19,14.94,15.0,14.94,14.94,2500,14.5865196529317,14.6451000531442,14.5865196529317,14.5865196529317,2560.58339403074,0.0,1.0
1998-06-22,15.0,15.0,14.94,14.94,1900,14.6451000531442,14.6451000531442,14.5865196529317,14.5865196529317,1946.04337946338,0.0,1.0
1998-06-23,14.94,14.94,14.94,14.94,400,14.5865196529317,14.5865196529317,14.5865196529317,14.5865196529317,409.693343044919,0.0,1.0
1998-06-24,14.88,14.88,14.88,14.88,300,14.5279392527191,14.5279392527191,14.5279392527191,14.5279392527191,307.27000728369,0.0,1.0
1998-06-25,14.88,14.88,14.88,14.88,200,14.5279392527191,14.5279392527191,14.5279392527191,14.5279392527191,204.84667152246,0.0,1.0
1998-06-26,14.88,15.0,14.88,14.88,1900,14.5279392527191,14.6451000531442,14.5279392527191,14.5279392527191,1946.04337946337,0.0,1.0
1998-06-29,14.88,14.88,14.88,14.88,0,14.5279392527191,14.5279392527191,14.5279392527191,14.5279392527191,0,0.0,1.0
1998-06-30,15.0,15.06,15.0,15.06,2900,14.6451000531442,14.7036804533568,14.6451000531442,14.7036804533568,2970.27673707568,0.0,1.0
1998-07-01,14.94,15.0,14.94,15.0,1100,14.5865196529317,14.6451000531442,14.5865196529317,14.6451000531442,1126.65669337353,0.0,1.0
1998-07-02,14.94,14.94,14.94,14.94,0,14.5865196529317,14.5865196529317,14.5865196529317,14.5865196529317,0,0.0,1.0
1998-07-06,14.88,14.88,14.88,14.88,1800,14.5279392527191,14.5279392527191,14.5279392527191,14.5279392527191,1843.62004370214,0.0,1.0
1998-07-07,14.94,14.94,14.94,14.94,700,14.5865196529317,14.5865196529317,14.5865196529317,14.5865196529317,716.963350328608,0.0,1.0
1998-07-08,14.88,14.88,14.88,14.88,500,14.5279392527191,14.5279392527191,14.5279392527191,14.5279392527191,512.116678806149,0.0,1.0
1998-07-09,14.88,14.88,14.88,14.88,1600,14.5279392527191,14.5279392527191,14.5279392527191,14.5279392527191,1638.77337217968,0.0,1.0
1998-07-10,14.88,14.88,14.88,14.88,600,14.5279392527191,14.5279392527191,14.5279392527191,14.5279392527191,614.540014567379,0.0,1.0
1998-07-13,14.94,14.94,14.94,14.94,200,14.5865196529317,14.5865196529317,14.5865196529317,14.5865196529317,204.84667152246,0.0,1.0
1998-07-14,15.0,15.0,14.81,14.81,2900,14.6451000531442,14.6451000531442,14.4595954524711,14.4595954524711,2970.27673707568,0.0,1.0
1998-07-15,15.0,15.0,15.0,15.0,0,14.6451000531442,14.6451000531442,14.6451000531442,14.6451000531442,0,0.0,1.0
1998-07-16,15.0,15.0,15.0,15.0,0,14.6451000531442,14.6451000531442,14.6451000531442,14.6451000531442,0,0.0,1.0
1998-07-17,15.0,15.0,15.0,15.0,0,14.6451000531442,14.6451000531442,14.6451000531442,14.6451000531442,0,0.0,1.0
1998-07-20,15.0,15.0,15.0,15.0,1400,14.6451000531442,14.6451000531442,14.6451000531442,14.6451000531442,1433.92670065722,0.0,1.0
1998-07-21,15.0,15.0,15.0,15.0,200,14.6451000531442,14.6451000531442,14.6451000531442,14.6451000531442,204.846671522461,0.0,1.0
1998-07-22,15.0,15.0,15.0,15.0,0,14.6451000531442,14.6451000531442,14.6451000531442,14.6451000531442,0,0.0,1.0
1998-07-23,15.0,15.0,15.0,15.0,0,14.6451000531442,14.6451000531442,14.6451000531442,14.6451000531442,0,0.0,1.0
1998-07-24,15.0,15.0,15.0,15.0,0,14.6451000531442,14.6451000531442,14.6451000531442,14.6451000531442,0,0.0,1.0
1998-07-27,15.0,15.0,15.0,15.0,1000,14.6451000531442,14.6451000531442,14.6451000531442,14.6451000531442,1024.2333576123,0.0,1.0
1998-07-28,15.0,15.0,14.94,15.0,2200,14.6451000531442,14.6451000531442,14.5865196529317,14.6451000531442,2253.31338674707,0.0,1.0
1998-07-29,15.0,15.0,15.0,15.0,1000,14.6451000531442,14.6451000531442,14.6451000531442,14.6451000531442,1024.2333576123,0.0,1.0
1998-07-30,15.0,15.0,14.94,14.94,1000,14.6451000531442,14.6451000531442,14.5865196529317,14.5865196529317,1024.2333576123,0.0,1.0
1998-07-31,15.0,15.0,15.0,15.0,0,14.6451000531442,14.6451000531442,14.6451000531442,14.6451000531442,0,0.0,1.0
1998-08-03,15.0,15.0,15.0,15.0,0,14.6451000531442,14.6451000531442,14.6451000531442,14.6451000531442,0,0.0,1.0
1998-08-04,15.12,15.12,15.0,15.0,500,14.7622608535694,14.7622608535694,14.6451000531442,14.6451000531442,512.11667880615,0.0,1.0
1998-08-05,15.0,15.0,15.0,15.0,1000,14.6451000531442,14.6451000531442,14.6451000531442,14.6451000531442,1024.2333576123,0.0,1.0
1998-08-06,14.75,14.75,14.75,14.75,1400,14.4010150522585,14.4010150522585,14.4010150522585,14.4010150522585,1433.92670065722,0.0,1.0
1998-08-07,14.75,14.75,14.75,14.75,0,14.4010150522585,14.4010150522585,14.4010150522585,14.4010150522585,0,0.0,1.0
1998-08-10,14.81,14.81,14.69,14.75,8800,14.4595954524711,14.4595954524711,14.3424346520459,14.4010150522585,9013.25354698823,0.0,1.0
1998-08-11,14.81,14.81,14.62,14.62,2600,14.4595954524711,14.4595954524711,14.2740908517979,14.2740908517979,2663.00672979198,0.0,1.0
1998-08-12,14.75,14.75,14.75,14.75,2000,14.4010150522585,14.4010150522585,14.4010150522585,14.4010150522585,2048.4667152246,0.0,1.0
1998-08-13,14.38,14.62,14.38,14.62,26900,14.0397692509476,14.2740908517979,14.0397692509476,14.2740908517979,27551.8773197709,0.0,1.0
1998-08-14,14.5,14.62,14.5,14.62,3500,14.1569300513728,14.2740908517979,14.1569300513728,14.2740908517979,3584.81675164304,0.0,1.0
1998-08-17,14.25,14.38,13.88,14.38,11000,13.912845050487,14.0397692509476,13.5515992491761,14.0397692509476,11266.5669337353,0.0,1.0
1998-08-18,14.0,14.12,14.0,14.12,1100,13.6687600496013,13.7859208500264,13.6687600496013,13.7859208500264,1126.65669337353,0.0,1.0
1998-08-19,14.0,14.0,14.0,14.0,200,13.6687600496013,13.6687600496013,13.6687600496013,13.6687600496013,204.84667152246,0.0,1.0
1998-08-20,14.0,14.0,14.0,14.0,0,13.6687600496013,13.6687600496013,13.6687600496013,13.6687600496013,0,0.0,1.0
1998-08-21,14.0,14.31,13.88,13.88,4500,13.6687600496013,13.9714254506996,13.5515992491761,13.5515992491761,4609.05010925535,0.0,1.0
1998-08-24,14.25,14.25,13.88,13.88,1300,13.912845050487,13.912845050487,13.5515992491761,13.5515992491761,1331.50336489599,0.0,1.0
1998-08-25,14.44,14.44,14.19,14.25,5800,14.0983496511602,14.0983496511602,13.8542646502745,13.912845050487,5940.55347415134,0.0,1.0
1998-08-26,14.5,14.5,14.31,14.31,1400,14.1569300513728,14.1569300513728,13.9714254506996,13.9714254506996,1433.92670065722,0.0,1.0
1998-08-27,14.75,14.75,14.0,14.19,15300,14.4010150522585,14.4010150522585,13.6687600496013,13.8542646502745,15670.7703714682,0.0,1.0
1998-08-28,15.0,15.0,14.88,15.0,2100,14.6451000531442,14.6451000531442,14.5279392527191,14.6451000531442,2150.89005098584,0.0,1.0
1998-08-31,14.75,14.75,14.75,14.75,6600,14.4010150522585,14.4010150522585,14.4010150522585,14.4010150522585,6759.94016024118,0.0,1.0
1998-09-01,14.94,15.06,14.62,14.62,7200,14.5865196529317,14.7036804533568,14.2740908517979,14.2740908517979,7374.48017480854,0.0,1.0
1998-09-02,15.31,15.31,14.88,14.88,3800,14.9477654542426,14.9477654542426,14.5279392527191,14.5279392527191,3892.08675892673,0.0,1.0
1998-09-03,15.5,15.56,15.0,15.38,27900,15.1332700549157,15.1918504551283,14.6451000531442,15.0161092544906,28576.1106773832,0.0,1.0
1998-09-04,15.75,15.75,15.56,15.56,1600,15.3773550558015,15.3773550558015,15.1918504551283,15.1918504551283,1638.77337217967,0.0,1.0
1998-09-08,15.38,16.25,15.38,16.0,4300,15.0161092544906,15.8655250575729,15.0161092544906,15.6214400566872,4404.20343773288,0.0,1.0
1998-09-09,15.69,15.69,15.38,15.38,1000,15.3187746555889,15.3187746555889,15.0161092544906,15.0161092544906,1024.2333576123,0.0,1.0
1998-09-10,15.69,15.69,15.69,15.69,0,15.3187746555889,15.3187746555889,15.3187746555889,15.3187746555889,0,0.0,1.0
1998-09-11,15.5,15.62,15.5,15.56,6200,15.1820870550929,15.2996257935839,15.1820870550929,15.2408564243384,6329.82801714095,0.05,1.0
1998-09-14,15.5,15.5,15.5,15.5,100,15.1820870550929,15.1820870550929,15.1820870550929,15.1820870550929,102.094000276467,0.0,1.0
1998-09-15,15.5,15.5,15.5,15.5,0,15.1820870550929,15.1820870550929,15.1820870550929,15.1820870550929,0,0.0,1.0
1998-09-16,15.5,15.5,15.5,15.5,0,15.1820870550929,15.1820870550929,15.1820870550929,15.1820870550929,0,0.0,1.0
1998-09-17,15.5,15.5,15.5,15.5,0,15.1820870550929,15.1820870550929,15.1820870550929,15.1820870550929,0,0.0,1.0
1998-09-18,15.5,15.5,15.5,15.5,0,15.1820870550929,15.1820870550929,15.1820870550929,15.1820870550929,0,0.0,1.0
1998-09-21,15.38,15.5,15.38,15.38,2800,15.0645483166018,15.1820870550929,15.0645483166018,15.0645483166018,2858.63200774109,0.0,1.0
1998-09-22,15.25,15.25,14.75,15.25,7800,14.9372146832365,14.9372146832365,14.4474699395239,14.9372146832365,7963.33202156446,0.0,1.0
1998-09-23,15.31,15.38,15.12,15.12,2600,14.995984052482,15.0645483166018,14.8098810498712,14.8098810498712,2654.44400718816,0.0,1.0
1998-09-24,15.38,15.44,15.12,15.44,3600,15.0645483166018,15.1233176858473,14.8098810498712,15.1233176858473,3675.38400995282,0.0,1.0
1998-09-25,15.31,15.31,15.31,15.31,100,14.995984052482,14.995984052482,14.995984052482,14.995984052482,102.094000276468,0.0,1.0
1998-09-28,15.31,15.31,15.31,15.31,0,14.995984052482,14.995984052482,14.995984052482,14.995984052482,0,0.0,1.0
1998-09-29,15.25,15.25,15.06,15.06,700,14.9372146832365,14.9372146832365,14.7511116806257,14.7511116806257,714.658001935272,0.0,1.0
1998-09-30,15.25,15.25,15.25,15.25,0,14.9372146832365,14.9372146832365,14.9372146832365,14.9372146832365,0,0.0,1.0
1998-10-01,15.38,15.38,15.38,15.38,100,15.0645483166018,15.0645483166018,15.0645483166018,15.0645483166018,102.094000276467,0.0,1.0
1998-10-02,15.31,15.31,15.25,15.25,200,14.995984052482,14.995984052482,14.9372146832365,14.9372146832365,204.188000552935,0.0,1.0
1998-10-05,15.12,15.25,15.0,15.06,7000,14.8098810498712,14.9372146832365,14.6923423113802,14.7511116806257,7146.58001935272,0.0,1.0
1998-10-06,15.0,15.0,14.75,15.0,10200,14.6923423113802,14.6923423113802,14.4474699395239,14.6923423113802,10413.5880281996,0.0,1.0
1998-10-07,15.0,15.0,14.94,15.0,7400,14.6923423113802,14.6923423113802,14.6335729421347,14.6923423113802,7554.95602045857,0.0,1.0
1998-10-08,15.31,15.38,14.75,14.88,48400,14.995984052482,15.0645483166018,14.4474699395239,14.5748035728892,49413.4961338103,0.0,1.0
1998-10-09,15.38,15.38,15.25,15.25,14400,15.0645483166018,15.0645483166018,14.9372146832365,14.9372146832365,14701.5360398113,0.0,1.0
1998-10-12,15.31,15.31,15.25,15.25,900,14.995984052482,14.995984052482,14.9372146832365,14.9372146832365,918.846002488208,0.0,1.0
1998-10-13,15.38,15.38,15.25,15.25,1300,15.0645483166018,15.0645483166018,14.9372146832365,14.9372146832365,1327.22200359408,0.0,1.0
1998-10-14,15.38,15.38,15.12,15.12,3700,15.0645483166018,15.0645483166018,14.8098810498712,14.8098810498712,3777.47801022929,0.0,1.0
1998-10-15,15.38,15.38,15.38,15.38,0,15.0645483166018,15.0645483166018,15.0645483166018,15.0645483166018,0,0.0,1.0
1998-10-16,15.38,15.38,15.38,15.38,0,15.0645483166018,15.0645483166018,15.0645483166018,15.0645483166018,0,0.0,1.0
1998-10-19,15.38,15.38,15.06,15.12,3300,15.0645483166018,15.0645483166018,14.7511116806257,14.8098810498712,3369.10200912342,0.0,1.0
1998-10-20,15.38,15.38,15.38,15.38,0,15.0645483166018,15.0645483166018,15.0645483166018,15.0645483166018,0,0.0,1.0
1998-10-21,15.31,15.38,15.25,15.25,1700,14.995984052482,15.0645483166018,14.9372146832365,14.9372146832365,1735.59800469995,0.0,1.0
1998-10-22,15.31,15.31,15.31,15.31,0,14.995984052482,14.995984052482,14.995984052482,14.995984052482,0,0.0,1.0
1998-10-23,15.25,15.25,15.25,15.25,400,14.9372146832365,14.9372146832365,14.9372146832365,14.9372146832365,408.37600110587,0.0,1.0
1998-10-26,15.25,15.25,15.25,15.25,100,14.9372146832365,14.9372146832365,14.9372146832365,14.9372146832365,102.094000276467,0.0,1.0
1998-10-27,15.5,15.5,15.12,15.12,11800,15.1820870550929,15.1820870550929,14.8098810498712,14.8098810498712,12047.0920326231,0.0,1.0
1998-10-28,15.5,15.5,15.5,15.5,800,15.1820870550929,15.1820870550929,15.1820870550929,15.1820870550929,816.752002211736,0.0,1.0
1998-10-29,15.25,15.31,15.25,15.31,900,14.9372146832365,14.995984052482,14.9372146832365,14.995984052482,918.846002488207,0.0,1.0
1998-10-30,15.25,15.31,15.12,15.12,1000,14.9372146832365,14.995984052482,14.8098810498712,14.8098810498712,1020.94000276467,0.0,1.0
1998-11-02,15.31,15.38,15.06,15.12,1300,14.995984052482,15.0645483166018,14.7511116806257,14.8098810498712,1327.22200359408,0.0,1.0
1998-11-03,15.38,15.38,15.38,15.38,500,15.0645483166018,15.0645483166018,15.0645483166018,15.0645483166018,510.470001382337,0.0,1.0
1998-11-04,15.38,15.38,15.19,15.19,300,15.0645483166018,15.0645483166018,14.878445313991,14.878445313991,306.282000829402,0.0,1.0
1998-11-05,15.56,15.62,15.12,15.12,8400,15.2408564243384,15.2996257935839,14.8098810498712,14.8098810498712,8575.89602322324,0.0,1.0
1998-11-06,15.69,15.69,15.62,15.62,300,15.3681900577037,15.3681900577037,15.2996257935839,15.2996257935839,306.282000829401,0.0,1.0
1998-11-09,15.69,15.69,15.69,15.69,0,15.3681900577037,15.3681900577037,15.3681900577037,15.3681900577037,0,0.0,1.0
1998-11-10,15.44,15.44,15.44,15.44,900,15.1233176858473,15.1233176858473,15.1233176858473,15.1233176858473,918.846002488207,0.0,1.0
1998-11-11,15.62,15.62,15.62,15.62,200,15.2996257935839,15.2996257935839,15.2996257935839,15.2996257935839,204.188000552934,0.0,1.0
1998-11-12,15.62,15.62,15.62,15.62,0,15.2996257935839,15.2996257935839,15.2996257935839,15.2996257935839,0,0.0,1.0
1998-11-13,15.56,15.69,15.56,15.62,1200,15.2408564243384,15.3681900577037,15.2408564243384,15.2996257935839,1225.12800331761,0.0,1.0
1998-11-16,15.56,15.56,15.56,15.56,0,15.2408564243384,15.2408564243384,15.2408564243384,15.2408564243384,0,0.0,1.0
1998-11-17,15.44,15.44,15.44,15.44,1000,15.1233176858473,15.1233176858473,15.1233176858473,15.1233176858473,1020.94000276467,0.0,1.0
1998-11-18,15.5,15.5,15.31,15.31,1200,15.1820870550929,15.1820870550929,14.995984052482,14.995984052482,1225.1280033176,0.0,1.0
1998-11-19,15.5,15.5,15.5,15.5,0,15.1820870550929,15.1820870550929,15.1820870550929,15.1820870550929,0,0.0,1.0
1998-11-20,15.38,15.38,15.38,15.38,100,15.0645483166018,15.0645483166018,15.0645483166018,15.0645483166018,102.094000276467,0.0,1.0
1998-11-23,15.5,15.5,15.5,15.5,400,15.1820870550929,15.1820870550929,15.1820870550929,15.1820870550929,408.376001105868,0.0,1.0
1998-11-24,15.5,15.5,15.5,15.5,200,15.1820870550929,15.1820870550929,15.1820870550929,15.1820870550929,204.188000552934,0.0,1.0
1998-11-25,15.5,15.5,15.5,15.5,0,15.1820870550929,15.1820870550929,15.1820870550929,15.1820870550929,0,0.0,1.0
1998-11-27,15.44,15.44,15.44,15.44,100,15.1233176858473,15.1233176858473,15.1233176858473,15.1233176858473,102.094000276467,0.0,1.0
1998-11-30,15.69,15.69,15.69,15.69,500,15.3681900577037,15.3681900577037,15.3681900577037,15.3681900577037,510.470001382335,0.0,1.0
1998-12-01,15.69,15.69,15.69,15.69,0,15.3681900577037,15.3681900577037,15.3681900577037,15.3681900577037,0,0.0,1.0
1998-12-02,15.69,15.69,15.69,15.69,800,15.3681900577037,15.3681900577037,15.3681900577037,15.3681900577037,816.752002211737,0.0,1.0
1998-12-03,15.69,15.69,15.69,15.69,0,15.3681900577037,15.3681900577037,15.3681900577037,15.3681900577037,0,0.0,1.0
1998-12-04,15.94,15.94,15.94,15.94,500,15.61306242956,15.61306242956,15.61306242956,15.61306242956,510.470001382337,0.0,1.0
1998-12-07,15.94,15.94,15.69,15.69,800,15.61306242956,15.61306242956,15.3681900577037,15.3681900577037,816.752002211738,0.0,1.0
1998-12-08,15.94,15.94,15.81,15.81,300,15.61306242956,15.61306242956,15.4857287961947,15.4857287961947,306.282000829402,0.0,1.0
1998-12-09,15.94,15.94,15.94,15.94,200,15.61306242956,15.61306242956,15.61306242956,15.61306242956,204.188000552935,0.0,1.0
1998-12-10,15.94,15.94,15.94,15.94,0,15.61306242956,15.61306242956,15.61306242956,15.61306242956,0,0.0,1.0
1998-12-11,16.0,16.0,15.75,15.75,2900,15.6718317988055,15.6718317988055,15.4269594269492,15.4269594269492,2960.72600801756,0.0,1.0
1998-12-14,15.81,16.0,15.5,16.0,6400,15.4857287961947,15.6718317988055,15.1820870550929,15.6718317988055,6534.01601769391,0.0,1.0
1998-12-15,16.0,16.0,15.75,15.75,900,15.6718317988055,15.6718317988055,15.4269594269492,15.4269594269492,918.846002488207,0.0,1.0
1998-12-16,15.94,15.94,15.94,15.94,1000,15.61306242956,15.61306242956,15.61306242956,15.61306242956,1020.94000276467,0.0,1.0
1998-12-17,16.0,16.38,16.0,16.12,15700,15.7208062731768,16.0941754221648,15.7208062731768,15.8387123202256,15978.824217725,0.05,1.0
1998-12-18,16.0,16.0,16.0,16.0,0,15.7208062731768,15.7208062731768,15.7208062731768,15.7208062731768,0,0.0,1.0
1998-12-21,15.88,15.88,15.5,15.88,2100,15.602900226128,15.602900226128,15.22953107714,15.602900226128,2137.29495905875,0.0,1.0
1998-12-22,16.12,16.12,16.12,16.12,6900,15.8387123202256,15.8387123202256,15.8387123202256,15.8387123202256,7022.54057976449,0.0,1.0
1998-12-23,16.12,16.12,16.12,16.12,0,15.8387123202256,15.8387123202256,15.8387123202256,15.8387123202256,0,0.0,1.0
1998-12-24,16.25,16.25,16.25,16.25,500,15.9664438711952,15.9664438711952,15.9664438711952,15.9664438711952,508.879752156846,0.0,1.0
1998-12-28,16.25,16.25,16.0,16.0,2000,15.9664438711952,15.9664438711952,15.7208062731768,15.7208062731768,2035.51900862738,0.0,1.0
1998-12-29,16.25,16.25,16.25,16.25,100,15.9664438711952,15.9664438711952,15.9664438711952,15.9664438711952,101.775950431369,0.0,1.0
1998-12-30,16.25,16.25,16.0,16.12,1300,15.9664438711952,15.9664438711952,15.7208062731768,15.8387123202256,1323.0873556078,0.0,1.0
1998-12-31,16.38,16.38,16.12,16.12,1300,16.0941754221648,16.0941754221648,15.8387123202256,15.8387123202256,1323.0873556078,0.0,1.0
1999-01-04,16.38,16.38,16.25,16.25,300,16.0941754221648,16.0941754221648,15.9664438711952,15.9664438711952,305.327851294107,0.0,1.0
1999-01-05,16.38,16.5,16.25,16.5,1200,16.0941754221648,16.2120814692136,15.9664438711952,16.2120814692136,1221.31140517643,0.0,1.0
1999-01-06,16.38,16.75,16.38,16.5,2200,16.0941754221648,16.457719067232,16.0941754221648,16.2120814692136,2239.07090949012,0.0,1.0
1999-01-07,16.38,16.38,16.38,16.38,0,16.0941754221648,16.0941754221648,16.0941754221648,16.0941754221648,0,0.0,1.0
1999-01-08,16.25,16.25,16.12,16.12,400,15.9664438711952,15.9664438711952,15.8387123202256,15.8387123202256,407.103801725477,0.0,1.0
1999-01-11,16.25,16.25,16.25,16.25,0,15.9664438711952,15.9664438711952,15.9664438711952,15.9664438711952,0,0.0,1.0
1999-01-12,16.25,16.25,16.12,16.12,2300,15.9664438711952,15.9664438711952,15.8387123202256,15.8387123202256,2340.84685992149,0.0,1.0
1999-01-13,16.38,16.38,16.0,16.0,3400,16.0941754221648,16.0941754221648,15.7208062731768,15.7208062731768,3460.38231466654,0.0,1.0
1999-01-14,16.62,16.62,16.38,16.5,21700,16.3299875162624,16.3299875162624,16.0941754221648,16.2120814692136,22085.3812436071,0.0,1.0
1999-01-15,16.62,16.62,16.62,16.62,0,16.3299875162624,16.3299875162624,16.3299875162624,16.3299875162624,0,0.0,1.0
1999-01-19,16.62,16.62,16.62,16.62,0,16.3299875162624,16.3299875162624,16.3299875162624,16.3299875162624,0,0.0,1.0
1999-01-20,16.38,16.38,16.25,16.38,3300,16.0941754221648,16.0941754221648,15.9664438711952,16.0941754221648,3358.60636423517,0.0,1.0
1999-01-21,16.25,16.25,16.25,16.25,100,15.9664438711952,15.9664438711952,15.9664438711952,15.9664438711952,101.775950431369,0.0,1.0
1999-01-22,16.25,16.38,16.12,16.12,800,15.9664438711952,16.0941754221648,15.8387123202256,15.8387123202256,814.207603450953,0.0,1.0
1999-01-25,16.25,16.25,16.25,16.25,0,15.9664438711952,15.9664438711952,15.9664438711952,15.9664438711952,0,0.0,1.0
1999-01-26,16.25,16.25,16.12,16.12,600,15.9664438711952,15.9664438711952,15.8387123202256,15.8387123202256,610.655702588215,0.0,1.0
1999-01-27,16.25,16.25,16.12,16.12,900,15.9664438711952,15.9664438711952,15.8387123202256,15.8387123202256,915.983553882322,0.0,1.0
1999-01-28,16.25,16.25,16.25,16.25,600,15.9664438711952,15.9664438711952,15.9664438711952,15.9664438711952,610.655702588215,0.0,1.0
1999-01-29,16.25,16.25,16.12,16.12,500,15.9664438711952,15.9664438711952,15.8387123202256,15.8387123202256,508.879752156846,0.0,1.0
1999-02-01,16.38,16.38,16.12,16.12,700,16.0941754221648,16.0941754221648,15.8387123202256,15.8387123202256,712.431653019582,0.0,1.0
1999-02-02,16.5,16.5,16.38,16.38,2700,16.2120814692136,16.2120814692136,16.0941754221648,16.0941754221648,2747.95066164696,0.0,1.0
1999-02-03,16.5,16.5,16.5,16.5,0,16.2120814692136,16.2120814692136,16.2120814692136,16.2120814692136,0,0.0,1.0
1999-02-04,16.38,16.38,16.38,16.38,100,16.0941754221648,16.0941754221648,16.0941754221648,16.0941754221648,101.775950431369,0.0,1.0
1999-02-05,16.38,16.38,16.12,16.12,700,16.0941754221648,16.0941754221648,15.8387123202256,15.8387123202256,712.431653019582,0.0,1.0
1999-02-08,16.38,16.44,16.25,16.25,700,16.0941754221648,16.1531284456892,15.9664438711952,15.9664438711952,712.431653019582,0.0,1.0
1999-02-09,16.38,16.38,16.25,16.25,300,16.0941754221648,16.0941754221648,15.9664438711952,15.9664438711952,305.327851294107,0.0,1.0
1999-02-10,16.38,16.38,16.38,16.38,0,16.0941754221648,16.0941754221648,16.0941754221648,16.0941754221648,0,0.0,1.0
1999-02-11,16.19,16.38,16.06,16.12,8400,15.9074908476708,16.0941754221648,15.7797592967012,15.8387123202256,8549.179836235,0.0,1.0
1999-02-12,16.81,16.81,16.44,16.44,9900,16.5166720907564,16.5166720907564,16.1531284456892,16.1531284456892,10075.8190927055,0.0,1.0
1999-02-16,16.88,16.88,16.75,16.75,400,16.5854506182015,16.5854506182015,16.457719067232,16.457719067232,407.103801725477,0.0,1.0
1999-02-17,16.88,16.88,16.88,16.88,400,16.5854506182015,16.5854506182015,16.5854506182015,16.5854506182015,407.103801725477,0.0,1.0
1999-02-18,17.0,17.38,17.0,17.0,10200,16.7033566652504,17.0767258142383,16.7033566652504,16.7033566652504,10381.1469439996,0.0,1.0
1999-02-19,17.0,17.0,17.0,17.0,1100,16.7033566652504,16.7033566652504,16.7033566652504,16.7033566652504,1119.53545474506,0.0,1.0
1999-02-22,16.81,16.88,16.81,16.88,1300,16.5166720907564,16.5854506182015,16.5166720907564,16.5854506182015,1323.0873556078,0.0,1.0
1999-02-23,16.75,17.0,16.75,17.0,3900,16.457719067232,16.7033566652504,16.457719067232,16.7033566652504,3969.26206682339,0.0,1.0
1999-02-24,17.0,17.0,16.88,16.88,8400,16.7033566652504,16.7033566652504,16.5854506182015,16.5854506182015,8549.17983623499,0.0,1.0
1999-02-25,17.25,17.25,17.12,17.12,2200,16.9489942632687,16.9489942632687,16.8212627122992,16.8212627122992,2239.07090949013,0.0,1.0
1999-02-26,16.75,17.0,16.75,17.0,4000,16.457719067232,16.7033566652504,16.457719067232,16.7033566652504,4071.03801725476,0.0,1.0
1999-03-01,16.75,16.75,16.75,16.75,0,16.457719067232,16.457719067232,16.457719067232,16.457719067232,0,0.0,1.0
1999-03-02,16.75,16.75,16.75,16.75,100,16.457719067232,16.457719067232,16.457719067232,16.457719067232,101.775950431369,0.0,1.0
1999-03-03,16.75,16.75,16.75,16.75,3200,16.457719067232,16.457719067232,16.457719067232,16.457719067232,3256.83041380381,0.0,1.0
1999-03-04,16.75,16.75,16.75,16.75,0,16.457719067232,16.457719067232,16.457719067232,16.457719067232,0,0.0,1.0
1999-03-05,16.75,16.75,16.75,16.75,0,16.457719067232,16.457719067232,16.457719067232,16.457719067232,0,0.0,1.0
1999-03-08,16.81,16.81,16.81,16.81,2500,16.5166720907564,16.5166720907564,16.5166720907564,16.5166720907564,2544.39876078423,0.0,1.0
1999-03-09,16.69,16.69,16.69,16.69,100,16.3987660437076,16.3987660437076,16.3987660437076,16.3987660437076,101.775950431369,0.0,1.0
1999-03-10,16.69,16.69,16.69,16.69,100,16.3987660437076,16.3987660437076,16.3987660437076,16.3987660437076,101.775950431369,0.0,1.0
1999-03-11,16.69,16.69,16.69,16.69,0,16.3987660437076,16.3987660437076,16.3987660437076,16.3987660437076,0,0.0,1.0
1999-03-12,16.69,16.69,16.69,16.69,0,16.3987660437076,16.3987660437076,16.3987660437076,16.3987660437076,0,0.0,1.0
1999-03-15,16.44,16.56,16.44,16.56,700,16.1531284456892,16.271034492738,16.1531284456892,16.271034492738,712.431653019583,0.0,1.0
1999-03-16,16.5,16.5,16.5,16.5,2500,16.2120814692136,16.2120814692136,16.2120814692136,16.2120814692136,2544.39876078423,0.0,1.0
1999-03-17,16.5,16.5,16.5,16.5,1500,16.2120814692136,16.2120814692136,16.2120814692136,16.2120814692136,1526.63925647054,0.0,1.0
1999-03-18,16.44,16.44,16.44,16.44,0,16.2022559652928,16.2022559652928,16.2022559652928,16.2022559652928,0,0.05,1.0
1999-03-19,16.56,16.56,16.56,16.56,200,16.3205206073753,16.3205206073753,16.3205206073753,16.3205206073753,202.934702861335,0.0,1.0
1999-03-22,16.44,16.5,16.44,16.5,600,16.2022559652928,16.2613882863341,16.2022559652928,16.2613882863341,608.804108584008,0.0,1.0
1999-03-23,16.44,16.44,16.44,16.44,0,16.2022559652928,16.2022559652928,16.2022559652928,16.2022559652928,0,0.0,1.0
1999-03-24,16.5,16.5,16.31,16.31,1700,16.2613882863341,16.2613882863341,16.0741359363702,16.0741359363702,1724.94497432135,0.0,1.0
1999-03-25,16.25,16.44,16.25,16.25,4800,16.015003615329,16.2022559652928,16.015003615329,16.015003615329,4870.43286867205,0.0,1.0
1999-03-26,16.38,16.94,16.38,16.38,29700,16.1431236442516,16.695025307303,16.1431236442516,16.1431236442516,30135.8033749083,0.0,1.0
1999-03-29,16.5,16.62,15.5,16.12,25300,16.2613882863341,16.3796529284165,15.2758496023138,15.8868835864064,25671.2399119588,0.0,1.0
1999-03-30,16.5,16.5,16.5,16.5,0,16.2613882863341,16.2613882863341,16.2613882863341,16.2613882863341,0,0.0,1.0
1999-03-31,15.62,16.5,15.62,16.25,21700,15.3941142443962,16.2613882863341,15.3941142443962,16.015003615329,22018.4152604549,0.0,1.0
1999-04-01,16.25,16.38,15.88,15.88,16600,16.015003615329,16.1431236442516,15.6503543022415,15.6503543022415,16843.5803374908,0.0,1.0
1999-04-05,16.0,16.0,15.75,16.0,3400,15.7686189443239,15.7686189443239,15.5222342733189,15.7686189443239,3449.88994864271,0.0,1.0
1999-04-06,16.25,16.38,16.0,16.12,25300,16.015003615329,16.1431236442516,15.7686189443239,15.8868835864064,25671.2399119589,0.0,1.0
1999-04-07,16.19,16.19,16.12,16.19,5400,15.9558712942878,15.9558712942878,15.8868835864064,15.9558712942878,5479.23697725605,0.0,1.0
1999-04-08,16.12,16.25,16.12,16.12,3800,15.8868835864064,16.015003615329,15.8868835864064,15.8868835864064,3855.75935436536,0.0,1.0
1999-04-09,16.25,16.25,16.12,16.12,2500,16.015003615329,16.015003615329,15.8868835864064,15.8868835864064,2536.68378576669,0.0,1.0
1999-04-12,16.44,16.75,16.25,16.25,63600,16.2022559652928,16.5077729573391,16.015003615329,16.015003615329,64533.2355099048,0.0,1.0
1999-04-13,16.38,16.38,16.38,16.38,100,16.1431236442516,16.1431236442516,16.1431236442516,16.1431236442516,101.467351430668,0.0,1.0
1999-04-14,16.12,16.38,16.12,16.12,2200,15.8868835864064,16.1431236442516,15.8868835864064,15.8868835864064,2232.28173147468,0.0,1.0
1999-04-15,16.25,16.38,16.0,16.0,52200,16.015003615329,16.1431236442516,15.7686189443239,15.7686189443239,52965.9574468085,0.0,1.0
1999-04-16,16.25,16.25,16.25,16.25,600,16.015003615329,16.015003615329,16.015003615329,16.015003615329,608.804108584006,0.0,1.0
1999-04-19,16.25,16.25,16.25,16.25,0,16.015003615329,16.015003615329,16.015003615329,16.015003615329,0,0.0,1.0
1999-04-20,16.12,16.12,16.12,16.12,100,15.8868835864064,15.8868835864064,15.8868835864064,15.8868835864064,101.467351430667,0.0,1.0
1999-04-21,16.25,16.25,16.0,16.0,700,16.015003615329,16.015003615329,15.7686189443239,15.7686189443239,710.271460014673,0.0,1.0
1999-04-22,16.0,16.0,16.0,16.0,1400,15.7686189443239,15.7686189443239,15.7686189443239,15.7686189443239,1420.54292002935,0.0,1.0
1999-04-23,16.25,16.25,16.0,16.0,600,16.015003615329,16.015003615329,15.7686189443239,15.7686189443239,608.804108584006,0.0,1.0
1999-04-26,16.0,16.0,16.0,16.0,200,15.7686189443239,15.7686189443239,15.7686189443239,15.7686189443239,202.934702861336,0.0,1.0
1999-04-27,16.5,16.5,15.75,15.75,16700,16.2613882863341,16.2613882863341,15.5222342733189,15.5222342733189,16945.0476889215,0.0,1.0
1999-04-28,16.38,16.62,16.38,16.62,3400,16.1431236442516,16.3796529284165,16.1431236442516,16.3796529284165,3449.88994864271,0.0,1.0
1999-04-29,16.38,16.38,16.38,16.38,0,16.1431236442516,16.1431236442516,16.1431236442516,16.1431236442516,0,0.0,1.0
1999-04-30,16.25,16.38,16.25,16.25,2300,16.015003615329,16.1431236442516,16.015003615329,16.015003615329,2333.74908290535,0.0,1.0
1999-05-03,16.25,16.25,16.25,16.25,0,16.015003615329,16.015003615329,16.015003615329,16.015003615329,0,0.0,1.0
1999-05-04,16.25,16.25,16.12,16.12,1300,16.015003615329,16.015003615329,15.8868835864064,15.8868835864064,1319.07556859868,0.0,1.0
1999-05-05,16.38,16.38,16.12,16.12,500,16.1431236442516,16.1431236442516,15.8868835864064,15.8868835864064,507.336757153339,0.0,1.0
1999-05-06,16.38,16.38,16.12,16.19,900,16.1431236442516,16.1431236442516,15.8868835864064,15.9558712942878,913.20616287601,0.0,1.0
1999-05-07,16.38,16.38,16.12,16.12,1600,16.1431236442516,16.1431236442516,15.8868835864064,15.8868835864064,1623.47762289068,0.0,1.0
1999-05-10,16.5,16.5,16.25,16.25,200,16.2613882863341,16.2613882863341,16.015003615329,16.015003615329,202.934702861335,0.0,1.0
1999-05-11,16.5,16.75,16.5,16.75,600,16.2613882863341,16.5077729573391,16.2613882863341,16.5077729573391,608.804108584004,0.0,1.0
1999-05-12,16.5,16.5,16.5,16.5,0,16.2613882863341,16.2613882863341,16.2613882863341,16.2613882863341,0,0.0,1.0
1999-05-13,16.44,16.44,16.31,16.31,900,16.2022559652928,16.2022559652928,16.0741359363702,16.0741359363702,913.206162876011,0.0,1.0
1999-05-14,16.38,16.5,16.12,16.31,2700,16.1431236442516,16.2613882863341,15.8868835864064,16.0741359363702,2739.61848862803,0.0,1.0
1999-05-17,16.44,16.44,16.44,16.44,300,16.2022559652928,16.2022559652928,16.2022559652928,16.2022559652928,304.402054292004,0.0,1.0
1999-05-18,16.38,16.38,16.38,16.38,600,16.1431236442516,16.1431236442516,16.1431236442516,16.1431236442516,608.804108584007,0.0,1.0
1999-05-19,16.19,16.62,16.12,16.62,18400,15.9558712942878,16.3796529284165,15.8868835864064,16.3796529284165,18669.9926632428,0.0,1.0
1999-05-20,16.5,16.5,16.06,16.06,6900,16.2613882863341,16.2613882863341,15.8277512653651,15.8277512653651,7001.24724871605,0.0,1.0
1999-05-21,16.5,16.5,16.5,16.5,0,16.2613882863341,16.2613882863341,16.2613882863341,16.2613882863341,0,0.0,1.0
1999-05-24,16.5,16.5,16.5,16.5,100,16.2613882863341,16.2613882863341,16.2613882863341,16.2613882863341,101.467351430667,0.0,1.0
1999-05-25,16.38,16.38,16.25,16.38,1300,16.1431236442516,16.1431236442516,16.015003615329,16.1431236442516,1319.07556859868,0.0,1.0
1999-05-26,16.38,16.38,16.38,16.38,0,16.1431236442516,16.1431236442516,16.1431236442516,16.1431236442516,0,0.0,1.0
1999-05-27,16.38,16.38,16.38,16.38,0,16.1431236442516,16.1431236442516,16.1431236442516,16.1431236442516,0,0.0,1.0
1999-05-28,16.31,16.31,16.12,16.12,1000,16.0741359363702,16.0741359363702,15.8868835864064,15.8868835864064,1014.67351430668,0.0,1.0
1999-06-01,16.25,16.25,16.19,16.19,500,16.015003615329,16.015003615329,15.9558712942878,15.9558712942878,507.336757153338,0.0,1.0
1999-06-02,16.38,16.38,16.38,16.38,400,16.1431236442516,16.1431236442516,16.1431236442516,16.1431236442516,405.869405722671,0.0,1.0
1999-06-03,16.25,16.25,16.19,16.19,600,16.015003615329,16.015003615329,15.9558712942878,15.9558712942878,608.804108584006,0.0,1.0
1999-06-04,16.19,16.19,16.0,16.12,3200,15.9558712942878,15.9558712942878,15.7686189443239,15.8868835864064,3246.95524578136,0.0,1.0
1999-06-07,16.25,16.25,16.25,16.25,700,16.015003615329,16.015003615329,16.015003615329,16.015003615329,710.271460014673,0.0,1.0
1999-06-08,16.25,16.25,16.12,16.19,1000,16.015003615329,16.015003615329,15.8868835864064,15.9558712942878,1014.67351430668,0.0,1.0
1999-06-09,16.38,16.38,16.12,16.12,800,16.1431236442516,16.1431236442516,15.8868835864064,15.8868835864064,811.738811445342,0.0,1.0
1999-06-10,16.25,16.25,16.0,16.0,900,16.015003615329,16.015003615329,15.7686189443239,15.7686189443239,913.206162876008,0.0,1.0
1999-06-11,16.19,16.19,16.19,16.19,200,15.9558712942878,15.9558712942878,15.9558712942878,15.9558712942878,202.934702861335,0.0,1.0
1999-06-14,16.31,16.31,16.31,16.31,500,16.0741359363702,16.0741359363702,16.0741359363702,16.0741359363702,507.336757153338,0.0,1.0
1999-06-15,16.25,16.5,16.19,16.19,12900,16.015003615329,16.2613882863341,15.9558712942878,15.9558712942878,13089.2883345561,0.0,1.0
1999-06-16,16.25,16.25,16.0,16.0,2400,16.015003615329,16.015003615329,15.7686189443239,15.7686189443239,2435.21643433602,0.0,1.0
1999-06-17,16.25,16.25,16.25,16.25,0,16.015003615329,16.015003615329,16.015003615329,16.015003615329,0,0.0,1.0
1999-06-18,16.19,16.19,16.19,16.19,100,15.9558712942878,15.9558712942878,15.9558712942878,15.9558712942878,101.467351430668,0.0,1.0
1999-06-21,16.44,16.44,16.06,16.06,1300,16.2022559652928,16.2022559652928,15.8277512653651,15.8277512653651,1319.07556859868,0.0,1.0
1999-06-22,16.19,16.38,16.12,16.38,1100,15.9558712942878,16.1431236442516,15.8868835864064,16.1431236442516,1116.14086573734,0.0,1.0
1999-06-23,16.38,16.38,16.38,16.38,300,16.1431236442516,16.1431236442516,16.1431236442516,16.1431236442516,304.402054292003,0.0,1.0
1999-06-24,16.31,16.31,16.31,16.31,100,16.0741359363702,16.0741359363702,16.0741359363702,16.0741359363702,101.467351430668,0.0,1.0
1999-06-25,16.31,16.31,16.31,16.31,0,16.0741359363702,16.0741359363702,16.0741359363702,16.0741359363702,0,0.0,1.0
1999-06-28,16.0,16.19,15.44,16.19,11800,15.7686189443239,15.9558712942878,15.2167172812726,15.9558712942878,11973.1474688188,0.0,1.0
1999-06-29,16.12,16.38,16.0,16.0,30500,15.8868835864064,16.1431236442516,15.7686189443239,15.7686189443239,30947.5421863536,0.0,1.0
1999-06-30,16.0,16.12,16.0,16.12,6500,15.7686189443239,15.8868835864064,15.7686189443239,15.8868835864064,6595.37784299341,0.0,1.0
1999-07-01,15.0,16.0,14.88,16.0,76400,14.7830802603037,15.7686189443239,14.6648156182213,15.7686189443239,77521.05649303,0.0,1.0
1999-07-02,15.38,15.38,14.88,14.88,40900,15.1575849602314,15.1575849602314,14.6648156182213,14.6648156182213,41500.146735143,0.0,1.0
1999-07-06,15.0,15.44,15.0,15.31,5700,14.7830802603037,15.2167172812726,14.7830802603037,15.08859725235,5783.63903154805,0.0,1.0
1999-07-07,15.31,15.44,15.31,15.44,1100,15.08859725235,15.2167172812726,15.08859725235,15.2167172812726,1116.14086573734,0.0,1.0
1999-07-08,15.31,15.31,15.06,15.06,1000,15.08859725235,15.08859725235,14.8422125813449,14.8422125813449,1014.67351430667,0.0,1.0
1999-07-09,15.38,15.38,15.38,15.38,500,15.1575849602314,15.1575849602314,15.1575849602314,15.1575849602314,507.336757153338,0.0,1.0
1999-07-12,15.38,15.38,15.25,15.25,700,15.1575849602314,15.1575849602314,15.0294649313088,15.0294649313088,710.271460014673,0.0,1.0
1999-07-13,15.75,15.75,15.25,15.25,41700,15.5222342733189,15.5222342733189,15.0294649313088,15.0294649313088,42311.8855465883,0.0,1.0
1999-07-14,15.62,15.62,15.62,15.62,300,15.3941142443962,15.3941142443962,15.3941142443962,15.3941142443962,304.402054292004,0.0,1.0
1999-07-15,15.56,15.56,15.56,15.56,500,15.334981923355,15.334981923355,15.334981923355,15.334981923355,507.336757153339,0.0,1.0
1999-07-16,15.62,15.62,15.44,15.44,1600,15.3941142443962,15.3941142443962,15.2167172812726,15.2167172812726,1623.47762289069,0.0,1.0
1999-07-19,15.5,15.5,15.5,15.5,300,15.2758496023138,15.2758496023138,15.2758496023138,15.2758496023138,304.402054292003,0.0,1.0
1999-07-20,15.75,15.75,15.75,15.75,300,15.5222342733189,15.5222342733189,15.5222342733189,15.5222342733189,304.402054292002,0.0,1.0
1999-07-21,15.88,15.88,15.62,15.62,3400,15.6503543022415,15.6503543022415,15.3941142443962,15.3941142443962,3449.8899486427,0.0,1.0
1999-07-22,15.88,16.0,15.88,16.0,300,15.6503543022415,15.7686189443239,15.6503543022415,15.7686189443239,304.402054292003,0.0,1.0
1999-07-23,15.88,15.88,15.88,15.88,100,15.6503543022415,15.6503543022415,15.6503543022415,15.6503543022415,101.467351430668,0.0,1.0
1999-07-26,15.75,15.75,15.75,15.75,200,15.5222342733189,15.5222342733189,15.5222342733189,15.5222342733189,202.934702861335,0.0,1.0
1999-07-27,15.75,15.75,15.75,15.75,0,15.5222342733189,15.5222342733189,15.5222342733189,15.5222342733189,0,0.0,1.0
1999-07-28,15.75,15.75,15.75,15.75,0,15.5222342733189,15.5222342733189,15.5222342733189,15.5222342733189,0,0.0,1.0
1999-07-29,15.75,15.75,15.75,15.75,1000,15.5222342733189,15.5222342733189,15.5222342733189,15.5222342733189,1014.67351430667,0.0,1.0
1999-07-30,15.75,15.75,15.75,15.75,200,15.5222342733189,15.5222342733189,15.5222342733189,15.5222342733189,202.934702861335,0.0,1.0
1999-08-02,15.75,15.75,15.75,15.75,100,15.5222342733189,15.5222342733189,15.5222342733189,15.5222342733189,101.467351430667,0.0,1.0
1999-08-03,15.75,15.75,15.75,15.75,300,15.5222342733189,15.5222342733189,15.5222342733189,15.5222342733189,304.402054292002,0.0,1.0
1999-08-04,15.75,15.75,15.75,15.75,200,15.5222342733189,15.5222342733189,15.5222342733189,15.5222342733189,202.934702861335,0.0,1.0
1999-08-05,15.62,15.62,15.62,15.62,100,15.3941142443962,15.3941142443962,15.3941142443962,15.3941142443962,101.467351430668,0.0,1.0
1999-08-06,15.75,15.75,15.38,15.38,4000,15.5222342733189,15.5222342733189,15.1575849602314,15.1575849602314,4058.6940572267,0.0,1.0
1999-08-09,15.69,15.69,15.56,15.56,2400,15.4631019522777,15.4631019522777,15.334981923355,15.334981923355,2435.21643433602,0.0,1.0
1999-08-10,15.69,15.69,15.69,15.69,0,15.4631019522777,15.4631019522777,15.4631019522777,15.4631019522777,0,0.0,1.0
1999-08-11,15.94,16.0,15.62,15.75,14200,15.7094866232827,15.7686189443239,15.3941142443962,15.5222342733189,14408.3639031548,0.0,1.0
1999-08-12,15.75,15.88,15.75,15.88,300,15.5222342733189,15.6503543022415,15.5222342733189,15.6503543022415,304.402054292002,0.0,1.0
1999-08-13,15.75,15.75,15.75,15.75,400,15.5222342733189,15.5222342733189,15.5222342733189,15.5222342733189,405.86940572267,0.0,1.0
1999-08-16,15.75,15.75,15.75,15.75,100,15.5222342733189,15.5222342733189,15.5222342733189,15.5222342733189,101.467351430667,0.0,1.0
1999-08-17,15.75,15.75,15.75,15.75,0,15.5222342733189,15.5222342733189,15.5222342733189,15.5222342733189,0,0.0,1.0
1999-08-18,15.81,15.81,15.56,15.56,1200,15.5813665943601,15.5813665943601,15.334981923355,15.334981923355,1217.60821716801,0.0,1.0
1999-08-19,15.69,15.69,15.69,15.69,200,15.4631019522777,15.4631019522777,15.4631019522777,15.4631019522777,202.934702861335,0.0,1.0
1999-08-20,15.69,15.69,15.69,15.69,300,15.4631019522777,15.4631019522777,15.4631019522777,15.4631019522777,304.402054292002,0.0,1.0
1999-08-23,15.69,15.69,15.69,15.69,200,15.4631019522777,15.4631019522777,15.4631019522777,15.4631019522777,202.934702861335,0.0,1.0
1999-08-24,15.69,15.69,15.69,15.69,0,15.4631019522777,15.4631019522777,15.4631019522777,15.4631019522777,0,0.0,1.0
1999-08-25,15.62,15.62,15.5,15.56,8500,15.3941142443962,15.3941142443962,15.2758496023138,15.334981923355,8624.72487160677,0.0,1.0
1999-08-26,15.69,15.88,15.69,15.75,31900,15.4631019522777,15.6503543022415,15.4631019522777,15.5222342733189,32368.0851063829,0.0,1.0
1999-08-27,15.69,15.69,15.69,15.69,0,15.4631019522777,15.4631019522777,15.4631019522777,15.4631019522777,0,0.0,1.0
1999-08-30,15.69,15.69,15.69,15.69,300,15.4631019522777,15.4631019522777,15.4631019522777,15.4631019522777,304.402054292002,0.0,1.0
1999-08-31,15.75,15.75,15.75,15.75,1000,15.5222342733189,15.5222342733189,15.5222342733189,15.5222342733189,1014.67351430667,0.0,1.0
1999-09-01,15.75,15.75,15.75,15.75,0,15.5222342733189,15.5222342733189,15.5222342733189,15.5222342733189,0,0.0,1.0
1999-09-02,15.75,15.75,15.75,15.75,0,15.5222342733189,15.5222342733189,15.5222342733189,15.5222342733189,0,0.0,1.0
1999-09-03,15.81,15.81,15.44,15.69,4400,15.5813665943601,15.5813665943601,15.2167172812726,15.4631019522777,4464.56346294937,0.0,1.0
1999-09-07,15.81,15.81,15.81,15.81,0,15.5813665943601,15.5813665943601,15.5813665943601,15.5813665943601,0,0.0,1.0
1999-09-08,15.81,15.81,15.69,15.69,500,15.5813665943601,15.5813665943601,15.4631019522777,15.4631019522777,507.336757153338,0.0,1.0
1999-09-09,15.88,15.88,15.69,15.69,1100,15.6503543022415,15.6503543022415,15.4631019522777,15.4631019522777,1116.14086573734,0.0,1.0
1999-09-10,15.75,15.75,15.75,15.75,1900,15.5222342733189,15.5222342733189,15.5222342733189,15.5222342733189,1927.87967718268,0.0,1.0
1999-09-13,16.0,16.0,15.81,15.88,21600,15.7686189443239,15.7686189443239,15.5813665943601,15.6503543022415,21916.9479090243,0.0,1.0
1999-09-14,15.88,15.88,15.75,15.75,2000,15.6503543022415,15.6503543022415,15.5222342733189,15.5222342733189,2029.34702861335,0.0,1.0
1999-09-15,15.88,15.88,15.88,15.88,0,15.6503543022415,15.6503543022415,15.6503543022415,15.6503543022415,0,0.0,1.0
1999-09-16,15.88,15.88,15.75,15.75,3000,15.6503543022415,15.6503543022415,15.5222342733189,15.5222342733189,3044.02054292003,0.0,1.0
1999-09-17,15.81,15.81,15.75,15.75,2100,15.5813665943601,15.5813665943601,15.5222342733189,15.5222342733189,2130.81438004402,0.0,1.0
1999-09-20,15.81,15.81,15.81,15.81,0,15.5813665943601,15.5813665943601,15.5813665943601,15.5813665943601,0,0.0,1.0
1999-09-21,15.88,15.88,15.81,15.81,2200,15.6503543022415,15.6503543022415,15.5813665943601,15.5813665943601,2232.28173147469,0.0,1.0
1999-09-22,16.0,16.0,16.0,16.0,5700,15.7686189443239,15.7686189443239,15.7686189443239,15.7686189443239,5783.63903154807,0.0,1.0
1999-09-23,16.0,16.0,16.0,16.0,0,15.7686189443239,15.7686189443239,15.7686189443239,15.7686189443239,0,0.0,1.0
1999-09-24,16.0,16.0,15.75,15.88,4200,15.7686189443239,15.7686189443239,15.5222342733189,15.6503543022415,4261.62876008805,0.0,1.0
1999-09-27,15.94,15.94,15.94,15.94,100,15.7094866232827,15.7094866232827,15.7094866232827,15.7094866232827,101.467351430668,0.0,1.0
1999-09-28,15.94,15.94,15.94,15.94,0,15.7094866232827,15.7094866232827,15.7094866232827,15.7094866232827,0,0.0,1.0
1999-09-29,16.0,16.0,15.94,15.94,1100,15.7686189443239,15.7686189443239,15.7094866232827,15.7094866232827,1116.14086573735,0.0,1.0
1999-09-30,16.12,16.12,16.12,16.12,800,15.8868835864064,15.8868835864064,15.8868835864064,15.8868835864064,811.738811445339,0.0,1.0
1999-10-01,16.31,16.38,16.12,16.12,4000,16.0741359363702,16.1431236442516,15.8868835864064,15.8868835864064,4058.69405722671,0.0,1.0
1999-10-04,16.31,16.31,16.31,16.31,0,16.0741359363702,16.0741359363702,16.0741359363702,16.0741359363702,0,0.0,1.0
1999-10-05,16.44,16.5,16.25,16.38,3800,16.2022559652928,16.2613882863341,16.015003615329,16.1431236442516,3855.75935436538,0.0,1.0
1999-10-06,16.5,16.5,16.38,16.5,2400,16.2613882863341,16.2613882863341,16.1431236442516,16.2613882863341,2435.21643433602,0.0,1.0
1999-10-07,16.62,16.75,16.62,16.62,11800,16.3796529284165,16.5077729573391,16.3796529284165,16.3796529284165,11973.1474688188,0.0,1.0
1999-10-08,16.75,16.75,16.5,16.56,5800,16.5077729573391,16.5077729573391,16.2613882863341,16.3205206073753,5885.10638297873,0.0,1.0
1999-10-11,17.0,17.0,16.94,16.94,3900,16.7541576283442,16.7541576283442,16.695025307303,16.695025307303,3957.22670579603,0.0,1.0
1999-10-12,16.88,16.88,16.81,16.88,2300,16.6358929862618,16.6358929862618,16.5669052783803,16.6358929862618,2333.74908290535,0.0,1.0
1999-10-13,17.0,17.0,16.88,16.88,5500,16.7541576283442,16.7541576283442,16.6358929862618,16.6358929862618,5580.70432868671,0.0,1.0
1999-10-14,17.0,17.0,17.0,17.0,0,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,0,0.0,1.0
1999-10-15,16.88,17.0,16.88,16.88,4300,16.6358929862618,16.7541576283442,16.6358929862618,16.6358929862618,4363.09611151869,0.0,1.0
1999-10-18,16.88,16.88,16.88,16.88,0,16.6358929862618,16.6358929862618,16.6358929862618,16.6358929862618,0,0.0,1.0
1999-10-19,17.25,17.25,17.0,17.0,2500,17.0005422993492,17.0005422993492,16.7541576283442,16.7541576283442,2536.6837857667,0.0,1.0
1999-10-20,17.62,17.62,17.12,17.12,1200,17.3651916124367,17.3651916124367,16.8724222704266,16.8724222704266,1217.60821716801,0.0,1.0
1999-10-21,17.44,17.44,17.44,17.44,1400,17.1877946493131,17.1877946493131,17.1877946493131,17.1877946493131,1420.54292002935,0.0,1.0
1999-10-22,17.44,17.44,17.44,17.44,0,17.1877946493131,17.1877946493131,17.1877946493131,17.1877946493131,0,0.0,1.0
1999-10-25,17.56,17.56,17.31,17.31,600,17.3060592913955,17.3060592913955,17.0596746203905,17.0596746203905,608.804108584006,0.0,1.0
1999-10-26,17.56,17.56,17.56,17.56,0,17.3060592913955,17.3060592913955,17.3060592913955,17.3060592913955,0,0.0,1.0
1999-10-27,17.56,17.56,17.56,17.56,0,17.3060592913955,17.3060592913955,17.3060592913955,17.3060592913955,0,0.0,1.0
1999-10-28,17.12,17.31,17.0,17.31,6300,16.8724222704266,17.0596746203905,16.7541576283442,17.0596746203905,6392.44314013206,0.0,1.0
1999-10-29,17.38,17.62,17.25,17.25,11800,17.1286623282719,17.3651916124367,17.0005422993492,17.0005422993492,11973.1474688188,0.0,1.0
1999-11-01,17.5,17.5,17.38,17.38,500,17.2469269703543,17.2469269703543,17.1286623282719,17.1286623282719,507.336757153338,0.0,1.0
1999-11-02,17.5,17.5,17.5,17.5,0,17.2469269703543,17.2469269703543,17.2469269703543,17.2469269703543,0,0.0,1.0
1999-11-03,17.31,17.44,17.31,17.38,4800,17.0596746203905,17.1877946493131,17.0596746203905,17.1286623282719,4870.43286867203,0.0,1.0
1999-11-04,17.31,17.31,17.31,17.31,10900,17.0596746203905,17.0596746203905,17.0596746203905,17.0596746203905,11059.9413059427,0.0,1.0
1999-11-05,17.31,17.31,17.31,17.31,200,17.0596746203905,17.0596746203905,17.0596746203905,17.0596746203905,202.934702861335,0.0,1.0
1999-11-08,17.38,17.38,17.31,17.31,6700,17.1286623282719,17.1286623282719,17.0596746203905,17.0596746203905,6798.31254585472,0.0,1.0
1999-11-09,17.38,17.38,17.38,17.38,4500,17.1286623282719,17.1286623282719,17.1286623282719,17.1286623282719,4566.03081438004,0.0,1.0
1999-11-10,17.38,17.38,17.38,17.38,0,17.1286623282719,17.1286623282719,17.1286623282719,17.1286623282719,0,0.0,1.0
1999-11-11,17.31,17.31,17.31,17.31,300,17.0596746203905,17.0596746203905,17.0596746203905,17.0596746203905,304.402054292002,0.0,1.0
1999-11-12,17.31,17.31,17.31,17.31,0,17.0596746203905,17.0596746203905,17.0596746203905,17.0596746203905,0,0.0,1.0
1999-11-15,17.31,17.31,17.31,17.31,0,17.0596746203905,17.0596746203905,17.0596746203905,17.0596746203905,0,0.0,1.0
1999-11-16,17.38,17.38,17.31,17.31,600,17.1286623282719,17.1286623282719,17.0596746203905,17.0596746203905,608.804108584005,0.0,1.0
1999-11-17,17.38,17.38,17.12,17.38,10600,17.1286623282719,17.1286623282719,16.8724222704266,17.1286623282719,10755.5392516508,0.0,1.0
1999-11-18,17.31,17.31,17.12,17.25,1300,17.0596746203905,17.0596746203905,16.8724222704266,17.0005422993492,1319.07556859868,0.0,1.0
1999-11-19,17.31,17.31,17.31,17.31,3500,17.0596746203905,17.0596746203905,17.0596746203905,17.0596746203905,3551.35730007336,0.0,1.0
1999-11-22,17.31,17.31,17.31,17.31,0,17.0596746203905,17.0596746203905,17.0596746203905,17.0596746203905,0,0.0,1.0
1999-11-23,17.31,17.38,17.06,17.31,5900,17.0596746203905,17.1286623282719,16.8132899493854,17.0596746203905,5986.57373440938,0.0,1.0
1999-11-24,17.31,17.31,17.31,17.31,200,17.0596746203905,17.0596746203905,17.0596746203905,17.0596746203905,202.934702861335,0.0,1.0
1999-11-26,17.25,17.25,17.19,17.19,300,17.0005422993492,17.0005422993492,16.941409978308,16.941409978308,304.402054292004,0.0,1.0
1999-11-29,17.25,17.25,17.12,17.25,3300,17.0005422993492,17.0005422993492,16.8724222704266,17.0005422993492,3348.42259721204,0.0,1.0
1999-11-30,17.0,17.0,17.0,17.0,2900,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,2942.55319148936,0.0,1.0
1999-12-01,17.0,17.0,17.0,17.0,300,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,304.402054292003,0.0,1.0
1999-12-02,17.12,17.25,17.12,17.25,1500,16.8724222704266,17.0005422993492,16.8724222704266,17.0005422993492,1522.01027146002,0.0,1.0
1999-12-03,17.25,17.31,17.25,17.25,7500,17.0005422993492,17.0596746203905,17.0005422993492,17.0005422993492,7610.05135730009,0.0,1.0
1999-12-06,17.31,17.31,17.12,17.12,600,17.0596746203905,17.0596746203905,16.8724222704266,16.8724222704266,608.804108584004,0.0,1.0
1999-12-07,17.12,17.12,16.88,17.06,4300,16.8724222704266,16.8724222704266,16.6358929862618,16.8132899493854,4363.09611151871,0.0,1.0
1999-12-08,17.25,17.25,17.0,17.0,36500,17.0005422993492,17.0005422993492,16.7541576283442,16.7541576283442,37035.5832721938,0.0,1.0
1999-12-09,17.19,17.31,17.12,17.12,5700,16.941409978308,17.0596746203905,16.8724222704266,16.8724222704266,5783.63903154807,0.0,1.0
1999-12-10,17.25,17.31,17.19,17.25,16800,17.0005422993492,17.0596746203905,16.941409978308,17.0005422993492,17046.5150403522,0.0,1.0
1999-12-13,17.12,17.25,17.0,17.25,8400,16.8724222704266,17.0005422993492,16.7541576283442,17.0005422993492,8523.25752017609,0.0,1.0
1999-12-14,17.12,17.12,17.0,17.0,300,16.8724222704266,16.8724222704266,16.7541576283442,16.7541576283442,304.402054292003,0.0,1.0
1999-12-15,17.0,17.0,17.0,17.0,100,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,101.467351430668,0.0,1.0
1999-12-16,17.12,17.12,17.12,17.12,2000,16.8724222704266,16.8724222704266,16.8724222704266,16.8724222704266,2029.34702861335,0.0,1.0
1999-12-17,17.12,17.19,17.12,17.19,700,16.8724222704266,16.941409978308,16.8724222704266,16.941409978308,710.271460014674,0.0,1.0
1999-12-20,17.0,17.12,17.0,17.12,200,16.7541576283442,16.8724222704266,16.7541576283442,16.8724222704266,202.934702861335,0.0,1.0
1999-12-21,17.0,17.0,17.0,17.0,200,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,202.934702861335,0.0,1.0
1999-12-22,17.06,17.19,17.0,17.0,2400,16.8132899493854,16.941409978308,16.7541576283442,16.7541576283442,2435.21643433602,0.0,1.0
1999-12-23,17.0,17.0,17.0,17.0,400,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,405.86940572267,0.0,1.0
1999-12-27,17.0,17.0,17.0,17.0,0,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,0,0.0,1.0
1999-12-28,17.0,17.0,17.0,17.0,300,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,304.402054292003,0.0,1.0
1999-12-29,17.0,17.0,17.0,17.0,100,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,101.467351430668,0.0,1.0
1999-12-30,17.0,17.0,17.0,17.0,1000,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,1014.67351430668,0.0,1.0
1999-12-31,17.0,17.0,17.0,17.0,500,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,507.336757153338,0.0,1.0
2000-01-03,16.88,16.88,16.88,16.88,300,16.6358929862618,16.6358929862618,16.6358929862618,16.6358929862618,304.402054292002,0.0,1.0
2000-01-04,17.12,17.12,16.88,16.88,3100,16.8724222704266,16.8724222704266,16.6358929862618,16.6358929862618,3145.4878943507,0.0,1.0
2000-01-05,17.0,17.0,17.0,17.0,600,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,608.804108584005,0.0,1.0
2000-01-06,17.0,17.0,17.0,17.0,100,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,101.467351430668,0.0,1.0
2000-01-07,16.88,16.88,16.88,16.88,900,16.6358929862618,16.6358929862618,16.6358929862618,16.6358929862618,913.206162876006,0.0,1.0
2000-01-10,16.94,16.94,16.94,16.94,1500,16.695025307303,16.695025307303,16.695025307303,16.695025307303,1522.01027146001,0.0,1.0
2000-01-11,16.94,16.94,16.94,16.94,0,16.695025307303,16.695025307303,16.695025307303,16.695025307303,0,0.0,1.0
2000-01-12,16.88,17.0,16.81,16.81,800,16.6358929862618,16.7541576283442,16.5669052783803,16.5669052783803,811.738811445339,0.0,1.0
2000-01-13,16.88,17.12,16.75,16.75,3500,16.6358929862618,16.8724222704266,16.5077729573391,16.5077729573391,3551.35730007336,0.0,1.0
2000-01-14,16.88,16.88,16.88,16.88,200,16.6358929862618,16.6358929862618,16.6358929862618,16.6358929862618,202.934702861335,0.0,1.0
2000-01-18,16.88,16.88,16.88,16.88,0,16.6358929862618,16.6358929862618,16.6358929862618,16.6358929862618,0,0.0,1.0
2000-01-19,17.0,17.0,17.0,17.0,2000,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,2029.34702861335,0.0,1.0
2000-01-20,17.0,17.0,17.0,17.0,0,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,0,0.0,1.0
2000-01-21,17.0,17.0,17.0,17.0,0,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,0,0.0,1.0
2000-01-24,17.06,17.12,16.88,16.88,1800,16.8132899493854,16.8724222704266,16.6358929862618,16.6358929862618,1826.41232575202,0.0,1.0
2000-01-25,17.06,17.06,17.06,17.06,0,16.8132899493854,16.8132899493854,16.8132899493854,16.8132899493854,0,0.0,1.0
2000-01-26,17.0,17.0,17.0,17.0,1600,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,1623.47762289068,0.0,1.0
2000-01-27,17.0,17.0,17.0,17.0,0,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,0,0.0,1.0
2000-01-28,17.0,17.0,17.0,17.0,6500,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,6595.37784299339,0.0,1.0
2000-01-31,17.0,17.0,17.0,17.0,200,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,202.934702861335,0.0,1.0
2000-02-01,17.0,17.0,17.0,17.0,5700,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,5783.63903154805,0.0,1.0
2000-02-02,17.0,17.06,17.0,17.0,9400,16.7541576283442,16.8132899493854,16.7541576283442,16.7541576283442,9537.93103448275,0.0,1.0
2000-02-03,17.0,17.0,16.88,16.88,13500,16.7541576283442,16.7541576283442,16.6358929862618,16.6358929862618,13698.0924431401,0.0,1.0
2000-02-04,17.0,17.0,17.0,17.0,3800,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,3855.75935436537,0.0,1.0
2000-02-07,17.0,17.19,17.0,17.0,11300,16.7541576283442,16.941409978308,16.7541576283442,16.7541576283442,11465.8107116654,0.0,1.0
2000-02-08,17.12,17.12,16.81,16.88,9100,16.8724222704266,16.8724222704266,16.5669052783803,16.6358929862618,9233.52898019076,0.0,1.0
2000-02-09,17.06,17.06,17.06,17.06,1000,16.8132899493854,16.8132899493854,16.8132899493854,16.8132899493854,1014.67351430668,0.0,1.0
2000-02-10,17.06,17.06,17.06,17.06,100,16.8132899493854,16.8132899493854,16.8132899493854,16.8132899493854,101.467351430668,0.0,1.0
2000-02-11,17.0,17.0,17.0,17.0,2300,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,2333.74908290535,0.0,1.0
2000-02-14,17.25,17.25,17.25,17.25,4000,17.0005422993492,17.0005422993492,17.0005422993492,17.0005422993492,4058.69405722672,0.0,1.0
2000-02-15,17.25,17.25,17.25,17.25,300,17.0005422993492,17.0005422993492,17.0005422993492,17.0005422993492,304.402054292004,0.0,1.0
2000-02-16,17.0,17.38,16.75,17.38,15800,16.7541576283442,17.1286623282719,16.5077729573391,17.1286623282719,16031.8415260455,0.0,1.0
2000-02-17,17.12,17.12,17.0,17.0,7400,16.8724222704266,16.8724222704266,16.7541576283442,16.7541576283442,7508.58400586941,0.0,1.0
2000-02-18,17.0,17.0,17.0,17.0,200,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,202.934702861335,0.0,1.0
2000-02-22,17.0,17.12,16.88,16.88,25100,16.7541576283442,16.8724222704266,16.6358929862618,16.6358929862618,25468.3052090975,0.0,1.0
2000-02-23,17.0,17.0,16.88,17.0,10300,16.7541576283442,16.7541576283442,16.6358929862618,16.7541576283442,10451.1371973588,0.0,1.0
2000-02-24,17.0,17.0,17.0,17.0,700,16.7541576283442,16.7541576283442,16.7541576283442,16.7541576283442,710.271460014673,0.0,1.0
2000-02-25,17.0,17.0,16.94,17.0,8800,16.7541576283442,16.7541576283442,16.695025307303,16.7541576283442,8929.12692589874,0.0,1.0
2000-02-28,16.88,16.88,16.88,16.88,500,16.6358929862618,16.6358929862618,16.6358929862618,16.6358929862618,507.336757153337,0.0,1.0
2000-02-29,16.94,16.94,16.88,16.88,200,16.695025307303,16.695025307303,16.6358929862618,16.6358929862618,202.934702861335,0.0,1.0
2000-03-01,17.25,17.25,16.75,16.88,22000,17.0005422993492,17.0005422993492,16.5077729573391,16.6358929862618,22322.8173147469,0.0,1.0
2000-03-02,17.25,17.5,17.0,17.38,3200,17.0005422993492,17.2469269703543,16.7541576283442,17.1286623282719,3246.95524578137,0.0,1.0
2000-03-03,17.25,17.25,17.25,17.25,0,17.0005422993492,17.0005422993492,17.0005422993492,17.0005422993492,0,0.0,1.0
2000-03-06,17.25,17.25,17.25,17.25,0,17.0005422993492,17.0005422993492,17.0005422993492,17.0005422993492,0,0.0,1.0
2000-03-07,17.19,17.19,17.19,17.19,300,16.941409978308,16.941409978308,16.941409978308,16.941409978308,304.402054292003,0.0,1.0
2000-03-08,17.19,17.19,17.19,17.19,400,16.941409978308,16.941409978308,16.941409978308,16.941409978308,405.869405722671,0.0,1.0
2000-03-09,17.12,17.12,17.12,17.12,200,16.8724222704266,16.8724222704266,16.8724222704266,16.8724222704266,202.934702861335,0.0,1.0
2000-03-10,17.12,17.12,17.12,17.12,600,16.8724222704266,16.8724222704266,16.8724222704266,16.8724222704266,608.804108584006,0.0,1.0
2000-03-13,17.12,17.12,17.12,17.12,300,16.8724222704266,16.8724222704266,16.8724222704266,16.8724222704266,304.402054292003,0.0,1.0
2000-03-14,17.12,17.12,17.12,17.12,2800,16.8724222704266,16.8724222704266,16.8724222704266,16.8724222704266,2841.0858400587,0.0,1.0
2000-03-15,17.12,17.12,17.12,17.12,0,16.8724222704266,16.8724222704266,16.8724222704266,16.8724222704266,0,0.0,1.0
2000-03-16,17.12,17.12,17.12,17.12,600,16.8724222704266,16.8724222704266,16.8724222704266,16.8724222704266,608.804108584006,0.0,1.0
2000-03-17,17.06,17.19,17.06,17.12,9700,16.8132899493854,16.941409978308,16.8132899493854,16.8724222704266,9842.33308877476,0.0,1.0
2000-03-20,17.0,17.0,16.81,17.0,58800,16.7541576283442,16.7541576283442,16.5669052783803,16.7541576283442,59662.8026412325,0.0,1.0
2000-03-21,16.5,17.0,16.38,17.0,62900,16.2613882863341,16.7541576283442,16.1431236442516,16.7541576283442,63822.9640498898,0.0,1.0
2000-03-22,16.69,16.75,16.38,16.38,14000,16.4486406362979,16.5077729573391,16.1431236442516,16.1431236442516,14205.4292002935,0.0,1.0
2000-03-23,16.81,16.88,16.81,16.81,8700,16.5669052783803,16.6358929862618,16.5669052783803,16.5669052783803,8827.6595744681,0.0,1.0
2000-03-24,16.81,16.81,16.81,16.81,0,16.5669052783803,16.5669052783803,16.5669052783803,16.5669052783803,0,0.0,1.0
2000-03-27,16.69,17.0,16.69,17.0,3400,16.4486406362979,16.7541576283442,16.4486406362979,16.7541576283442,3449.8899486427,0.0,1.0
2000-03-28,16.75,17.0,16.75,16.94,11500,16.5077729573391,16.7541576283442,16.5077729573391,16.695025307303,11668.7454145268,0.0,1.0
2000-03-29,16.62,16.88,16.62,16.88,2000,16.3796529284165,16.6358929862618,16.3796529284165,16.6358929862618,2029.34702861335,0.0,1.0
2000-03-30,16.25,16.69,16.12,16.69,8900,16.015003615329,16.4486406362979,15.8868835864064,16.4486406362979,9030.59427732942,0.0,1.0
2000-03-31,16.25,16.25,16.25,16.25,100,16.015003615329,16.015003615329,16.015003615329,16.015003615329,101.467351430668,0.0,1.0
2000-04-03,16.12,16.12,16.12,16.12,600,15.8868835864064,15.8868835864064,15.8868835864064,15.8868835864064,608.804108584004,0.0,1.0
2000-04-04,16.44,16.56,16.25,16.25,3800,16.2022559652928,16.3205206073753,16.015003615329,16.015003615329,3855.75935436538,0.0,1.0
2000-04-05,16.5,16.56,16.5,16.56,1000,16.2613882863341,16.3205206073753,16.2613882863341,16.3205206073753,1014.67351430667,0.0,1.0
2000-04-06,16.38,16.38,16.38,16.38,500,16.1431236442516,16.1431236442516,16.1431236442516,16.1431236442516,507.336757153339,0.0,1.0
2000-04-07,16.38,16.38,16.38,16.38,100,16.1431236442516,16.1431236442516,16.1431236442516,16.1431236442516,101.467351430668,0.0,1.0
2000-04-10,16.38,16.38,16.38,16.38,0,16.1431236442516,16.1431236442516,16.1431236442516,16.1431236442516,0,0.0,1.0
2000-04-11,16.06,16.25,16.0,16.25,2100,15.8277512653651,16.015003615329,15.7686189443239,16.015003615329,2130.81438004403,0.0,1.0
2000-04-12,15.75,15.88,15.75,15.88,1500,15.5222342733189,15.6503543022415,15.5222342733189,15.6503543022415,1522.01027146001,0.0,1.0
2000-04-13,16.06,16.12,15.5,15.75,21700,15.8277512653651,15.8868835864064,15.2758496023138,15.5222342733189,22018.4152604549,0.0,1.0
2000-04-14,15.62,16.25,15.25,16.19,23200,15.3941142443962,16.015003615329,15.0294649313088,15.9558712942878,23540.425531915,0.0,1.0
2000-04-17,15.62,15.62,15.62,15.62,100,15.3941142443962,15.3941142443962,15.3941142443962,15.3941142443962,101.467351430668,0.0,1.0
2000-04-18,15.62,15.62,15.62,15.62,2700,15.3941142443962,15.3941142443962,15.3941142443962,15.3941142443962,2739.61848862803,0.0,1.0
2000-04-19,16.19,16.19,15.5,15.5,7400,15.9558712942878,15.9558712942878,15.2758496023138,15.2758496023138,7508.5840058694,0.0,1.0
2000-04-20,16.0,16.06,16.0,16.06,3400,15.7686189443239,15.8277512653651,15.7686189443239,15.8277512653651,3449.88994864271,0.0,1.0
2000-04-24,16.25,16.38,16.12,16.12,8200,16.015003615329,16.1431236442516,15.8868835864064,15.8868835864064,8320.32281731474,0.0,1.0
2000-04-25,16.88,16.88,16.38,16.38,4400,16.6358929862618,16.6358929862618,16.1431236442516,16.1431236442516,4464.56346294936,0.0,1.0
2000-04-26,16.75,16.81,16.62,16.69,2300,16.5077729573391,16.5669052783803,16.3796529284165,16.4486406362979,2333.74908290536,0.0,1.0
2000-04-27,16.75,16.75,16.75,16.75,0,16.5077729573391,16.5077729573391,16.5077729573391,16.5077729573391,0,0.0,1.0
2000-04-28,16.75,16.75,16.75,16.75,0,16.5077729573391,16.5077729573391,16.5077729573391,16.5077729573391,0,0.0,1.0
2000-05-01,16.75,16.75,16.75,16.75,0,16.5077729573391,16.5077729573391,16.5077729573391,16.5077729573391,0,0.0,1.0
2000-05-02,16.75,16.75,16.75,16.75,0,16.5077729573391,16.5077729573391,16.5077729573391,16.5077729573391,0,0.0,1.0
2000-05-03,16.25,16.62,16.25,16.62,3500,16.015003615329,16.3796529284165,16.015003615329,16.3796529284165,3551.35730007337,0.0,1.0
2000-05-04,16.12,16.12,16.12,16.12,1300,15.8868835864064,15.8868835864064,15.8868835864064,15.8868835864064,1319.07556859868,0.0,1.0
2000-05-05,16.06,16.06,16.0,16.0,1000,15.8277512653651,15.8277512653651,15.7686189443239,15.7686189443239,1014.67351430668,0.0,1.0
2000-05-08,16.06,16.06,16.06,16.06,0,15.8277512653651,15.8277512653651,15.8277512653651,15.8277512653651,0,0.0,1.0
2000-05-09,16.0,16.0,16.0,16.0,1600,15.7686189443239,15.7686189443239,15.7686189443239,15.7686189443239,1623.47762289069,0.0,1.0
2000-05-10,16.0,16.0,16.0,16.0,400,15.7686189443239,15.7686189443239,15.7686189443239,15.7686189443239,405.869405722671,0.0,1.0
2000-05-11,16.12,16.12,16.12,16.12,400,15.8868835864064,15.8868835864064,15.8868835864064,15.8868835864064,405.86940572267,0.0,1.0
2000-05-12,16.12,16.44,16.12,16.25,64500,15.8868835864064,16.2022559652928,15.8868835864064,16.015003615329,65446.4416727805,0.0,1.0
2000-05-15,16.25,16.25,16.25,16.25,12700,16.015003615329,16.015003615329,16.015003615329,16.015003615329,12886.3536316948,0.0,1.0
2000-05-16,16.0,16.12,16.0,16.12,1400,15.7686189443239,15.8868835864064,15.7686189443239,15.8868835864064,1420.54292002935,0.0,1.0
2000-05-17,16.06,16.06,16.0,16.0,3800,15.8277512653651,15.8277512653651,15.7686189443239,15.7686189443239,3855.75935436538,0.0,1.0
2000-05-18,15.75,16.0,15.75,16.0,3200,15.5222342733189,15.7686189443239,15.5222342733189,15.7686189443239,3246.95524578136,0.0,1.0
2000-05-19,15.5,15.5,15.5,15.5,1400,15.2758496023138,15.2758496023138,15.2758496023138,15.2758496023138,1420.54292002935,0.0,1.0
2000-05-22,15.5,15.5,15.5,15.5,400,15.2758496023138,15.2758496023138,15.2758496023138,15.2758496023138,405.869405722671,0.0,1.0
2000-05-23,15.5,15.5,15.5,15.5,0,15.2758496023138,15.2758496023138,15.2758496023138,15.2758496023138,0,0.0,1.0
2000-05-24,15.5,15.5,15.5,15.5,600,15.2758496023138,15.2758496023138,15.2758496023138,15.2758496023138,608.804108584006,0.0,1.0
2000-05-25,15.5,15.5,15.5,15.5,15500,15.2758496023138,15.2758496023138,15.2758496023138,15.2758496023138,15727.4394717535,0.0,1.0
2000-05-26,15.25,15.38,15.25,15.38,3500,15.0294649313088,15.1575849602314,15.0294649313088,15.1575849602314,3551.35730007336,0.0,1.0
2000-05-30,15.56,15.62,15.12,15.12,12800,15.334981923355,15.3941142443962,14.9013449023861,14.9013449023861,12987.8209831255,0.0,1.0
2000-05-31,15.75,16.25,15.56,15.69,45000,15.5222342733189,16.015003615329,15.334981923355,15.4631019522777,45660.3081438004,0.0,1.0
2000-06-01,16.19,16.19,15.88,15.88,2000,15.9558712942878,15.9558712942878,15.6503543022415,15.6503543022415,2029.34702861335,0.0,1.0
2000-06-02,16.06,16.19,16.0,16.19,400,15.8277512653651,15.9558712942878,15.7686189443239,15.9558712942878,405.869405722672,0.0,1.0
2000-06-05,16.0,16.12,16.0,16.12,600,15.7686189443239,15.8868835864064,15.7686189443239,15.8868835864064,608.804108584007,0.0,1.0
2000-06-06,15.75,15.88,15.75,15.88,1500,15.5222342733189,15.6503543022415,15.5222342733189,15.6503543022415,1522.01027146001,0.0,1.0
2000-06-07,15.56,15.62,15.56,15.62,1000,15.334981923355,15.3941142443962,15.334981923355,15.3941142443962,1014.67351430668,0.0,1.0
2000-06-08,15.56,15.56,15.56,15.56,400,15.334981923355,15.334981923355,15.334981923355,15.334981923355,405.869405722671,0.0,1.0
2000-06-09,15.56,15.56,15.56,15.56,0,15.334981923355,15.334981923355,15.334981923355,15.334981923355,0,0.0,1.0
2000-06-12,15.56,15.56,15.56,15.56,0,15.334981923355,15.334981923355,15.334981923355,15.334981923355,0,0.0,1.0
2000-06-13,15.56,15.56,15.56,15.56,0,15.334981923355,15.334981923355,15.334981923355,15.334981923355,0,0.0,1.0
2000-06-14,15.44,15.44,15.44,15.44,100,15.2167172812726,15.2167172812726,15.2167172812726,15.2167172812726,101.467351430668,0.0,1.0
2000-06-15,6.69,15.19,6.38,15.19,159200,6.59325379609545,14.9703326102675,6.28773680404917,14.9703326102675,161536.023477623,0.0,1.0
2000-06-16,6.69,6.69,6.69,6.69,0,6.59325379609545,6.59325379609545,6.59325379609545,6.59325379609545,0,0.0,1.0
2000-06-19,6.69,6.69,6.69,6.69,0,6.59325379609545,6.59325379609545,6.59325379609545,6.59325379609545,0,0.0,1.0
2000-06-20,6.69,6.69,6.69,6.69,0,6.59325379609545,6.59325379609545,6.59325379609545,6.59325379609545,0,0.0,1.0
2000-06-21,6.69,6.69,6.69,6.69,0,6.59325379609545,6.59325379609545,6.59325379609545,6.59325379609545,0,0.0,1.0
2000-06-22,6.69,6.69,6.69,6.69,0,6.59325379609545,6.59325379609545,6.59325379609545,6.59325379609545,0,0.0,1.0
2000-06-23,6.69,6.69,6.69,6.69,0,6.59325379609545,6.59325379609545,6.59325379609545,6.59325379609545,0,0.0,1.0
2000-06-26,6.69,6.69,6.69,6.69,0,6.59325379609545,6.59325379609545,6.59325379609545,6.59325379609545,0,0.0,1.0
2000-06-27,6.75,8.0,4.5,5.75,479800,6.65238611713666,7.88430947216197,4.43492407809111,5.66684743311641,486840.352164343,0.0,1.0
2000-06-28,9.44,10.25,6.75,6.88,157300,9.30348517715112,10.1017715112075,6.65238611713666,6.78050614605929,159608.14380044,0.0,1.0
2000-06-29,10.06,11.5,9.56,9.56,121700,9.91451916124367,11.3336948662328,9.42174981923355,9.42174981923355,123485.766691123,0.0,1.0
2000-06-30,9.5,10.5,9.38,10.06,84400,9.36261749819234,10.3481561822126,9.24435285610991,9.91451916124367,85638.4446074835,0.0,1.0
2000-07-03,9.38,9.5,9.38,9.5,10300,9.24435285610991,9.36261749819234,9.24435285610991,9.36261749819234,10451.1371973588,0.0,1.0
2000-07-05,7.38,9.44,7.0,9.38,173100,7.27327548806942,9.30348517715112,6.89877078814172,9.24435285610991,175639.985326486,0.0,1.0
2000-07-06,9.5,10.25,7.5,7.5,98400,9.36261749819234,10.1017715112075,7.39154013015184,7.39154013015184,99843.8738077769,0.0,1.0
2000-07-07,10.0,10.88,9.12,9.38,61200,9.85538684020246,10.7226608821403,8.98811279826464,9.24435285610991,62098.0190755686,0.0,1.0
2000-07-10,9.88,10.06,9.88,10.0,18800,9.73712219812003,9.91451916124367,9.73712219812003,9.85538684020246,19075.8620689655,0.0,1.0
2000-07-11,9.94,10.19,9.94,9.94,12400,9.79625451916124,10.0426391901663,9.79625451916124,9.79625451916124,12581.9515774028,0.0,1.0
2000-07-12,9.88,10.38,9.88,10.0,17900,9.73712219812003,10.2298915401302,9.73712219812003,9.85538684020246,18162.6559060895,0.0,1.0
2000-07-13,10.0,10.0,9.88,9.88,2000,9.85538684020246,9.85538684020246,9.73712219812003,9.73712219812003,2029.34702861335,0.0,1.0
2000-07-14,9.94,9.94,9.75,9.88,1000,9.79625451916124,9.79625451916124,9.6090021691974,9.73712219812003,1014.67351430668,0.0,1.0
2000-07-17,9.81,9.81,9.81,9.81,300,9.66813449023861,9.66813449023861,9.66813449023861,9.66813449023861,304.402054292003,0.0,1.0
2000-07-18,9.88,9.88,9.88,9.88,5500,9.73712219812003,9.73712219812003,9.73712219812003,9.73712219812003,5580.70432868672,0.0,1.0
2000-07-19,9.69,9.75,9.62,9.75,1300,9.54986984815618,9.6090021691974,9.48088214027477,9.6090021691974,1319.07556859868,0.0,1.0
2000-07-20,9.62,9.62,9.56,9.56,200,9.48088214027477,9.48088214027477,9.42174981923355,9.42174981923355,202.934702861335,0.0,1.0
2000-07-21,9.62,9.62,9.62,9.62,0,9.48088214027477,9.48088214027477,9.48088214027477,9.48088214027477,0,0.0,1.0
2000-07-24,9.44,9.56,9.31,9.56,12000,9.30348517715112,9.42174981923355,9.17536514822849,9.42174981923355,12176.0821716801,0.0,1.0
2000-07-25,9.31,9.38,9.25,9.38,5100,9.17536514822849,9.24435285610991,9.11623282718728,9.24435285610991,5174.83492296405,0.0,1.0
2000-07-26,9.25,9.44,9.25,9.25,3800,9.11623282718728,9.30348517715112,9.11623282718728,9.11623282718728,3855.75935436537,0.0,1.0
2000-07-27,9.5,9.5,9.38,9.38,5700,9.36261749819234,9.36261749819234,9.24435285610991,9.24435285610991,5783.63903154805,0.0,1.0
2000-07-28,9.56,9.56,9.56,9.56,2300,9.42174981923355,9.42174981923355,9.42174981923355,9.42174981923355,2333.74908290536,0.0,1.0
2000-07-31,9.5,9.5,9.5,9.5,2400,9.36261749819234,9.36261749819234,9.36261749819234,9.36261749819234,2435.21643433602,0.0,1.0
2000-08-01,9.5,9.5,9.5,9.5,2500,9.36261749819234,9.36261749819234,9.36261749819234,9.36261749819234,2536.68378576669,0.0,1.0
2000-08-02,9.56,9.69,9.5,9.5,7500,9.42174981923355,9.54986984815618,9.36261749819234,9.36261749819234,7610.05135730007,0.0,1.0
2000-08-03,10.12,10.19,10.0,10.0,2900,9.97365148228489,10.0426391901663,9.85538684020246,9.85538684020246,2942.55319148936,0.0,1.0
2000-08-04,10.12,10.12,10.12,10.12,400,9.97365148228489,9.97365148228489,9.97365148228489,9.97365148228489,405.869405722671,0.0,1.0
2000-08-07,10.12,10.12,10.12,10.12,900,9.97365148228489,9.97365148228489,9.97365148228489,9.97365148228489,913.206162876009,0.0,1.0
2000-08-08,10.12,10.12,10.12,10.12,1200,9.97365148228489,9.97365148228489,9.97365148228489,9.97365148228489,1217.60821716801,0.0,1.0
2000-08-09,10.0,10.0,10.0,10.0,4700,9.85538684020246,9.85538684020246,9.85538684020246,9.85538684020246,4768.96551724138,0.0,1.0
2000-08-10,10.0,10.0,10.0,10.0,1200,9.85538684020246,9.85538684020246,9.85538684020246,9.85538684020246,1217.60821716801,0.0,1.0
2000-08-11,10.0,10.0,9.88,9.88,1700,9.85538684020246,9.85538684020246,9.73712219812003,9.73712219812003,1724.94497432135,0.0,1.0
2000-08-14,8.88,9.88,8.5,9.88,201900,8.75158351409979,9.73712219812003,8.37707881417209,9.73712219812003,204862.582538518,0.0,1.0
2000-08-15,8.938,8.938,8.938,8.938,200,8.80874475777296,8.80874475777296,8.80874475777296,8.80874475777296,202.934702861335,0.0,1.0
2000-08-16,9.06,9.06,9.0,9.0,3500,8.92898047722343,8.92898047722343,8.86984815618221,8.86984815618221,3551.35730007337,0.0,1.0
2000-08-17,9.188,9.188,9.188,9.188,200,9.05512942877802,9.05512942877802,9.05512942877802,9.05512942877802,202.934702861335,0.0,1.0
2000-08-18,9.0,9.063,9.0,9.063,2400,8.86984815618221,8.93193709327549,8.86984815618221,8.93193709327549,2435.21643433602,0.0,1.0
2000-08-21,8.875,9.0,8.875,9.0,3000,8.74665582067968,8.86984815618221,8.74665582067968,8.86984815618221,3044.02054292003,0.0,1.0
2000-08-22,8.875,8.875,8.75,8.75,200,8.74665582067968,8.74665582067968,8.62346348517715,8.62346348517715,202.934702861335,0.0,1.0
2000-08-23,8.75,8.875,8.75,8.875,3900,8.62346348517715,8.74665582067968,8.62346348517715,8.74665582067968,3957.22670579604,0.0,1.0
2000-08-24,8.625,8.625,8.563,8.625,3500,8.50027114967462,8.50027114967462,8.43916775126537,8.50027114967462,3551.35730007337,0.0,1.0
2000-08-25,8.625,8.625,8.563,8.563,1100,8.50027114967462,8.50027114967462,8.43916775126537,8.43916775126537,1116.14086573734,0.0,1.0
2000-08-28,9.0,9.0,8.688,8.688,16200,8.86984815618221,8.86984815618221,8.5623600867679,8.5623600867679,16437.7109317682,0.0,1.0
2000-08-29,9.25,9.375,9.0,9.0,4400,9.11623282718728,9.23942516268981,8.86984815618221,8.86984815618221,4464.56346294937,0.0,1.0
2000-08-30,9.375,9.375,9.375,9.375,200,9.23942516268981,9.23942516268981,9.23942516268981,9.23942516268981,202.934702861335,0.0,1.0
2000-08-31,9.688,9.688,9.375,9.375,2200,9.54789877078814,9.54789877078814,9.23942516268981,9.23942516268981,2232.28173147469,0.0,1.0
2000-09-01,9.625,9.625,9.563,9.563,12200,9.48580983369487,9.48580983369487,9.42470643528561,9.42470643528561,12379.0168745414,0.0,1.0
2000-09-05,10.06,10.13,9.625,9.625,12700,9.91451916124367,9.98350686912509,9.48580983369487,9.48580983369487,12886.3536316948,0.0,1.0
2000-09-06,10.13,10.13,10.06,10.06,1800,9.98350686912509,9.98350686912509,9.91451916124367,9.91451916124367,1826.41232575202,0.0,1.0
2000-09-07,10.13,10.13,10.13,10.13,300,9.98350686912509,9.98350686912509,9.98350686912509,9.98350686912509,304.402054292003,0.0,1.0
2000-09-08,10.63,10.63,10.13,10.13,9800,10.4762762111352,10.4762762111352,9.98350686912509,9.98350686912509,9943.80044020544,0.0,1.0
2000-09-11,10.56,10.63,10.56,10.63,1600,10.4072885032538,10.4762762111352,10.4072885032538,10.4762762111352,1623.47762289068,0.0,1.0
2000-09-12,10.63,10.63,10.63,10.63,1600,10.4762762111352,10.4762762111352,10.4762762111352,10.4762762111352,1623.47762289068,0.0,1.0
2000-09-13,10.56,10.56,10.56,10.56,1500,10.4072885032538,10.4072885032538,10.4072885032538,10.4072885032538,1522.01027146001,0.0,1.0
2000-09-14,10.63,10.69,10.63,10.69,1800,10.4762762111352,10.5354085321764,10.4762762111352,10.5354085321764,1826.41232575202,0.0,1.0
2000-09-15,11.31,11.31,10.5,10.5,8100,11.146442516269,11.146442516269,10.3481561822126,10.3481561822126,8218.85546588407,0.0,1.0
2000-09-18,11.31,11.31,11.31,11.31,400,11.146442516269,11.146442516269,11.146442516269,11.146442516269,405.86940572267,0.0,1.0
2000-09-19,11.25,11.38,11.13,11.25,13900,11.0873101952278,11.2154302241504,10.9690455531453,11.0873101952278,14103.9618488628,0.0,1.0
2000-09-20,11.75,11.75,11.38,11.38,14600,11.5800795372379,11.5800795372379,11.2154302241504,11.2154302241504,14814.2333088775,0.0,1.0
2000-09-21,11.63,11.63,11.63,11.63,6500,11.4618148951555,11.4618148951555,11.4618148951555,11.4618148951555,6595.37784299337,0.0,1.0
2000-09-22,12.13,12.13,11.25,11.5,16000,11.9545842371656,11.9545842371656,11.0873101952278,11.3336948662328,16234.7762289068,0.0,1.0
2000-09-25,12.56,12.56,12.0,12.0,11200,12.3783658712943,12.3783658712943,11.826464208243,11.826464208243,11364.3433602348,0.0,1.0
2000-09-26,12.94,12.94,12.44,12.44,1800,12.752870571222,12.752870571222,12.2601012292119,12.2601012292119,1826.41232575202,0.0,1.0
2000-09-27,13.75,13.75,13.13,13.13,9600,13.5511569052784,13.5511569052784,12.9401229211858,12.9401229211858,9740.86573734408,0.0,1.0
2000-09-28,14.06,14.06,13.69,13.69,6100,13.8566738973247,13.8566738973247,13.4920245842372,13.4920245842372,6189.50843727071,0.0,1.0
2000-09-29,17.0,17.0,14.06,14.06,49700,16.7541576283442,16.7541576283442,13.8566738973247,13.8566738973247,50429.2736610418,0.0,1.0
2000-10-02,16.56,16.88,16.38,16.88,21900,16.3205206073753,16.6358929862618,16.1431236442516,16.6358929862618,22221.3499633162,0.0,1.0
2000-10-03,17.13,17.25,16.38,16.5,39600,16.8822776572668,17.0005422993492,16.1431236442516,16.2613882863341,40181.0711665444,0.0,1.0
2000-10-04,16.75,17.0,16.75,17.0,13300,16.5077729573391,16.7541576283442,16.5077729573391,16.7541576283442,13495.1577402788,0.0,1.0
2000-10-05,16.94,17.13,16.75,16.75,3500,16.695025307303,16.8822776572668,16.5077729573391,16.5077729573391,3551.35730007336,0.0,1.0
2000-10-06,17.0,17.0,16.56,16.88,7800,16.7541576283442,16.7541576283442,16.3205206073753,16.6358929862618,7914.45341159207,0.0,1.0
2000-10-09,16.75,16.75,16.75,16.75,700,16.5077729573391,16.5077729573391,16.5077729573391,16.5077729573391,710.271460014674,0.0,1.0
2000-10-10,16.38,16.75,16.38,16.75,1300,16.1431236442516,16.5077729573391,16.1431236442516,16.5077729573391,1319.07556859868,0.0,1.0
2000-10-11,15.38,16.25,15.38,16.25,9300,15.1575849602314,16.015003615329,15.1575849602314,16.015003615329,9436.46368305208,0.0,1.0
2000-10-12,15.31,15.5,15.25,15.5,12800,15.08859725235,15.2758496023138,15.0294649313088,15.2758496023138,12987.8209831254,0.0,1.0
2000-10-13,15.31,15.31,15.31,15.31,100,15.08859725235,15.08859725235,15.08859725235,15.08859725235,101.467351430667,0.0,1.0
2000-10-16,15.19,15.31,15.19,15.31,1200,14.9703326102675,15.08859725235,14.9703326102675,15.08859725235,1217.60821716801,0.0,1.0
2000-10-17,14.88,15.06,14.88,15.06,1300,14.6648156182213,14.8422125813449,14.6648156182213,14.8422125813449,1319.07556859868,0.0,1.0
2000-10-18,14.69,14.75,14.63,14.75,1700,14.4775632682574,14.5366955892986,14.4184309472162,14.5366955892986,1724.94497432135,0.0,1.0
2000-10-19,14.69,14.69,14.56,14.56,3100,14.4775632682574,14.4775632682574,14.3494432393348,14.3494432393348,3145.4878943507,0.0,1.0
2000-10-20,14.69,14.69,14.69,14.69,4000,14.4775632682574,14.4775632682574,14.4775632682574,14.4775632682574,4058.69405722671,0.0,1.0
2000-10-23,14.63,14.75,14.63,14.69,9400,14.4184309472162,14.5366955892986,14.4184309472162,14.4775632682574,9537.93103448276,0.0,1.0
2000-10-24,14.63,14.63,14.63,14.63,6500,14.4184309472162,14.4184309472162,14.4184309472162,14.4184309472162,6595.3778429934,0.0,1.0
2000-10-25,14.5,14.63,14.5,14.63,1800,14.2903109182936,14.4184309472162,14.2903109182936,14.4184309472162,1826.41232575201,0.0,1.0
2000-10-26,14.5,14.5,14.5,14.5,1200,14.2903109182936,14.2903109182936,14.2903109182936,14.2903109182936,1217.60821716801,0.0,1.0
2000-10-27,14.5,14.5,14.5,14.5,900,14.2903109182936,14.2903109182936,14.2903109182936,14.2903109182936,913.206162876007,0.0,1.0
2000-10-30,14.25,14.5,14.25,14.5,1100,14.0439262472885,14.2903109182936,14.0439262472885,14.2903109182936,1116.14086573734,0.0,1.0
2000-10-31,14.13,14.13,14.13,14.13,1300,13.9256616052061,13.9256616052061,13.9256616052061,13.9256616052061,1319.07556859868,0.0,1.0
2000-11-01,14.19,14.19,14.0,14.13,11800,13.9847939262473,13.9847939262473,13.7975415762834,13.9256616052061,11973.1474688188,0.0,1.0
2000-11-02,14.0,14.13,14.0,14.13,300,13.7975415762834,13.9256616052061,13.7975415762834,13.9256616052061,304.402054292004,0.0,1.0
2000-11-03,14.0,14.0,14.0,14.0,500,13.7975415762834,13.7975415762834,13.7975415762834,13.7975415762834,507.33675715334,0.0,1.0
2000-11-06,13.88,14.25,13.88,14.06,1500,13.679276934201,14.0439262472885,13.679276934201,13.8566738973247,1522.01027146002,0.0,1.0
2000-11-07,13.75,13.75,13.75,13.75,100,13.5511569052784,13.5511569052784,13.5511569052784,13.5511569052784,101.467351430667,0.0,1.0
2000-11-08,13.88,13.88,13.88,13.88,100,13.679276934201,13.679276934201,13.679276934201,13.679276934201,101.467351430668,0.0,1.0
2000-11-09,13.75,13.88,13.75,13.75,18600,13.5511569052784,13.679276934201,13.5511569052784,13.5511569052784,18872.9273661042,0.0,1.0
2000-11-10,13.75,13.75,13.75,13.75,100,13.5511569052784,13.5511569052784,13.5511569052784,13.5511569052784,101.467351430667,0.0,1.0
2000-11-13,13.81,13.81,13.63,13.63,4300,13.6102892263196,13.6102892263196,13.432892263196,13.432892263196,4363.09611151871,0.0,1.0
2000-11-14,13.75,13.75,13.75,13.75,1200,13.5511569052784,13.5511569052784,13.5511569052784,13.5511569052784,1217.60821716801,0.0,1.0
2000-11-15,13.63,13.63,13.63,13.63,6700,13.432892263196,13.432892263196,13.432892263196,13.432892263196,6798.31254585471,0.0,1.0
2000-11-16,13.63,13.63,13.63,13.63,4400,13.432892263196,13.432892263196,13.432892263196,13.432892263196,4464.56346294936,0.0,1.0
2000-11-17,13.63,13.63,13.63,13.63,8400,13.432892263196,13.432892263196,13.432892263196,13.432892263196,8523.25752017605,0.0,1.0
2000-11-20,13.63,13.63,13.63,13.63,3800,13.432892263196,13.432892263196,13.432892263196,13.432892263196,3855.75935436536,0.0,1.0
2000-11-21,13.5,13.63,13.5,13.63,9600,13.3047722342733,13.432892263196,13.3047722342733,13.432892263196,9740.86573734411,0.0,1.0
2000-11-22,13.44,13.5,13.44,13.5,2100,13.2456399132321,13.3047722342733,13.2456399132321,13.3047722342733,2130.81438004402,0.0,1.0
2000-11-24,13.44,13.44,13.44,13.44,1400,13.2456399132321,13.2456399132321,13.2456399132321,13.2456399132321,1420.54292002935,0.0,1.0
2000-11-27,13.69,13.69,13.44,13.44,3400,13.4920245842372,13.4920245842372,13.2456399132321,13.2456399132321,3449.88994864269,0.0,1.0
2000-11-28,13.75,13.75,13.56,13.56,6100,13.5511569052784,13.5511569052784,13.3639045553145,13.3639045553145,6189.50843727072,0.0,1.0
2000-11-29,14.0,14.0,13.75,13.75,6300,13.7975415762834,13.7975415762834,13.5511569052784,13.5511569052784,6392.44314013208,0.0,1.0
2000-11-30,13.94,14.13,13.94,14.13,9000,13.7384092552422,13.9256616052061,13.7384092552422,13.9256616052061,9132.06162876011,0.0,1.0
2000-12-01,14.06,14.19,14.06,14.06,12600,13.8566738973247,13.9847939262473,13.8566738973247,13.8566738973247,12784.8862802641,0.0,1.0
2000-12-04,14.5,14.5,14.13,14.19,9300,14.2903109182936,14.2903109182936,13.9256616052061,13.9847939262473,9436.46368305207,0.0,1.0
2000-12-05,14.31,14.44,14.31,14.44,4600,14.1030585683297,14.2311785972524,14.1030585683297,14.2311785972524,4667.49816581072,0.0,1.0
2000-12-06,14.94,14.94,14.44,14.44,1800,14.7239479392625,14.7239479392625,14.2311785972524,14.2311785972524,1826.41232575201,0.0,1.0
2000-12-07,14.94,14.94,14.94,14.94,500,14.7239479392625,14.7239479392625,14.7239479392625,14.7239479392625,507.336757153337,0.0,1.0
2000-12-08,14.88,14.94,14.88,14.94,5400,14.6648156182213,14.7239479392625,14.6648156182213,14.7239479392625,5479.23697725604,0.0,1.0
2000-12-11,14.75,14.81,14.75,14.81,4600,14.5366955892986,14.5958279103398,14.5366955892986,14.5958279103398,4667.49816581072,0.0,1.0
2000-12-12,14.75,14.75,14.75,14.75,600,14.5366955892986,14.5366955892986,14.5366955892986,14.5366955892986,608.804108584007,0.0,1.0
2000-12-13,14.75,14.75,14.69,14.75,7900,14.5366955892986,14.5366955892986,14.4775632682574,14.5366955892986,8015.92076302276,0.0,1.0
2000-12-14,14.56,14.69,14.56,14.69,2700,14.3494432393348,14.4775632682574,14.3494432393348,14.4775632682574,2739.61848862802,0.0,1.0
2000-12-15,14.44,14.44,14.44,14.44,2500,14.2311785972524,14.2311785972524,14.2311785972524,14.2311785972524,2536.68378576668,0.0,1.0
2000-12-18,14.31,14.44,14.31,14.44,2700,14.1030585683297,14.2311785972524,14.1030585683297,14.2311785972524,2739.61848862803,0.0,1.0
2000-12-19,14.19,14.19,14.19,14.19,2400,13.9847939262473,13.9847939262473,13.9847939262473,13.9847939262473,2435.21643433602,0.0,1.0
2000-12-20,14.25,14.25,14.19,14.19,3000,14.0439262472885,14.0439262472885,13.9847939262473,13.9847939262473,3044.02054292003,0.0,1.0
2000-12-21,14.13,14.25,14.13,14.25,4100,13.9256616052061,14.0439262472885,13.9256616052061,14.0439262472885,4160.16140865737,0.0,1.0
2000-12-22,13.88,14.13,13.88,14.13,1900,13.679276934201,13.9256616052061,13.679276934201,13.9256616052061,1927.87967718269,0.0,1.0
2000-12-26,13.88,13.88,13.88,13.88,1800,13.679276934201,13.679276934201,13.679276934201,13.679276934201,1826.41232575202,0.0,1.0
2000-12-27,13.56,13.88,13.56,13.75,8500,13.3639045553145,13.679276934201,13.3639045553145,13.5511569052784,8624.72487160677,0.0,1.0
2000-12-28,13.88,14.0,13.63,13.63,6500,13.679276934201,13.7975415762834,13.432892263196,13.432892263196,6595.3778429934,0.0,1.0
2000-12-29,13.63,13.88,13.63,13.88,3400,13.63,13.88,13.63,13.88,3400,0.2,1.0
2001-01-02,13.5,13.5,13.38,13.5,4000,13.5,13.5,13.38,13.5,4000,0.0,1.0
2001-01-03,13.38,13.5,13.38,13.5,1700,13.38,13.5,13.38,13.5,1700,0.0,1.0
2001-01-04,13.0,13.25,13.0,13.25,3500,13.0,13.25,13.0,13.25,3500,0.0,1.0
2001-01-05,13.0,13.0,13.0,13.0,200,13.0,13.0,13.0,13.0,200,0.0,1.0
2001-01-08,13.13,13.13,12.88,12.88,6200,13.13,13.13,12.88,12.88,6200,0.0,1.0
2001-01-09,13.0,13.13,13.0,13.13,8000,13.0,13.13,13.0,13.13,8000,0.0,1.0
2001-01-10,13.13,13.13,13.0,13.0,6100,13.13,13.13,13.0,13.0,6100,0.0,1.0
2001-01-11,13.63,13.63,13.13,13.13,2600,13.63,13.63,13.13,13.13,2600,0.0,1.0
2001-01-12,13.75,13.75,13.63,13.63,900,13.75,13.75,13.63,13.63,900,0.0,1.0
2001-01-16,13.63,13.63,13.63,13.63,2200,13.63,13.63,13.63,13.63,2200,0.0,1.0
2001-01-17,13.88,13.88,13.63,13.63,600,13.88,13.88,13.63,13.63,600,0.0,1.0
2001-01-18,13.88,13.88,13.69,13.75,1200,13.88,13.88,13.69,13.75,1200,0.0,1.0
2001-01-19,13.88,13.88,13.81,13.81,1000,13.88,13.88,13.81,13.81,1000,0.0,1.0
2001-01-22,13.81,13.81,13.81,13.81,900,13.81,13.81,13.81,13.81,900,0.0,1.0
2001-01-23,13.81,13.81,13.81,13.81,300,13.81,13.81,13.81,13.81,300,0.0,1.0
2001-01-24,13.88,13.94,13.75,13.75,7900,13.88,13.94,13.75,13.75,7900,0.0,1.0
2001-01-25,14.25,14.25,13.88,13.88,27200,14.25,14.25,13.88,13.88,27200,0.0,1.0
2001-01-26,14.44,14.5,14.13,14.13,7000,14.44,14.5,14.13,14.13,7000,0.0,1.0
2001-01-29,14.3,14.4,14.3,14.4,400,14.3,14.4,14.3,14.4,400,0.0,1.0
2001-01-30,14.45,14.52,14.41,14.5,2900,14.45,14.52,14.41,14.5,2900,0.0,1.0
2001-01-31,14.4,14.4,14.3,14.3,700,14.4,14.4,14.3,14.3,700,0.0,1.0
2001-02-01,14.1,14.3,14.1,14.3,2900,14.1,14.3,14.1,14.3,2900,0.0,1.0
2001-02-02,14.1,14.1,14.1,14.1,0,14.1,14.1,14.1,14.1,0,0.0,1.0
2001-02-05,14.0,14.05,14.0,14.0,7200,14.0,14.05,14.0,14.0,7200,0.0,1.0
2001-02-06,13.9,13.96,13.84,13.9,1000,13.9,13.96,13.84,13.9,1000,0.0,1.0
2001-02-07,13.8,13.9,13.8,13.9,10900,13.8,13.9,13.8,13.9,10900,0.0,1.0
2001-02-08,13.75,13.75,13.75,13.75,300,13.75,13.75,13.75,13.75,300,0.0,1.0
2001-02-09,13.7,13.7,13.7,13.7,400,13.7,13.7,13.7,13.7,400,0.0,1.0
2001-02-12,13.6,13.8,13.55,13.8,3200,13.6,13.8,13.55,13.8,3200,0.0,1.0
2001-02-13,13.55,13.55,13.55,13.55,1500,13.55,13.55,13.55,13.55,1500,0.0,1.0
2001-02-14,13.55,13.55,13.55,13.55,400,13.55,13.55,13.55,13.55,400,0.0,1.0
2001-02-15,13.55,13.55,13.55,13.55,0,13.55,13.55,13.55,13.55,0,0.0,1.0
2001-02-16,13.5,13.52,13.5,13.5,1000,13.5,13.52,13.5,13.5,1000,0.0,1.0
2001-02-20,13.45,13.5,13.45,13.5,5700,13.45,13.5,13.45,13.5,5700,0.0,1.0
2001-02-21,13.45,13.45,13.45,13.45,800,13.45,13.45,13.45,13.45,800,0.0,1.0
2001-02-22,13.4,13.4,13.4,13.4,1600,13.4,13.4,13.4,13.4,1600,0.0,1.0
2001-02-23,13.4,13.5,13.4,13.4,7200,13.4,13.5,13.4,13.4,7200,0.0,1.0
2001-02-26,12.9,13.35,12.8,13.35,6700,12.9,13.35,12.8,13.35,6700,0.0,1.0
2001-02-27,12.8,13.0,12.8,12.8,4200,12.8,13.0,12.8,12.8,4200,0.0,1.0
2001-02-28,12.7,12.8,12.7,12.8,4700,12.7,12.8,12.7,12.8,4700,0.0,1.0
2001-03-01,12.65,12.75,12.6,12.6,5000,12.65,12.75,12.6,12.6,5000,0.0,1.0
2001-03-02,12.75,12.75,12.75,12.75,3200,12.75,12.75,12.75,12.75,3200,0.0,1.0
2001-03-05,12.75,12.75,12.75,12.75,5500,12.75,12.75,12.75,12.75,5500,0.0,1.0
2001-03-06,12.75,12.75,12.75,12.75,600,12.75,12.75,12.75,12.75,600,0.0,1.0
2001-03-07,12.85,12.85,12.85,12.85,300,12.85,12.85,12.85,12.85,300,0.0,1.0
2001-03-08,12.95,13.0,12.8,12.8,700,12.95,13.0,12.8,12.8,700,0.0,1.0
2001-03-09,12.95,12.95,12.95,12.95,0,12.95,12.95,12.95,12.95,0,0.0,1.0
2001-03-12,13.02,13.02,13.0,13.0,2100,13.02,13.02,13.0,13.0,2100,0.0,1.0
2001-03-13,13.0,13.0,13.0,13.0,8500,13.0,13.0,13.0,13.0,8500,0.0,1.0
2001-03-14,13.0,13.0,13.0,13.0,1400,13.0,13.0,13.0,13.0,1400,0.0,1.0
2001-03-15,13.0,13.1,13.0,13.0,7800,13.0,13.1,13.0,13.0,7800,0.0,1.0
2001-03-16,13.0,13.0,12.9,13.0,4300,13.0,13.0,12.9,13.0,4300,0.0,1.0
2001-03-19,13.0,13.0,13.0,13.0,2100,13.0,13.0,13.0,13.0,2100,0.0,1.0
2001-03-20,12.9,12.9,12.9,12.9,2300,12.9,12.9,12.9,12.9,2300,0.0,1.0
2001-03-21,12.9,12.9,12.9,12.9,0,12.9,12.9,12.9,12.9,0,0.0,1.0
2001-03-22,12.8,12.9,12.8,12.9,1900,12.8,12.9,12.8,12.9,1900,0.0,1.0
2001-03-23,12.95,13.0,12.9,12.9,13700,12.95,13.0,12.9,12.9,13700,0.0,1.0
2001-03-26,13.0,13.05,13.0,13.05,10600,13.0,13.05,13.0,13.05,10600,0.0,1.0
2001-03-27,13.0,13.0,12.9,12.9,20800,13.0,13.0,12.9,12.9,20800,0.0,1.0
2001-03-28,12.9,12.95,12.85,12.95,900,12.9,12.95,12.85,12.95,900,0.0,1.0
2001-03-29,12.9,12.9,12.9,12.9,400,12.9,12.9,12.9,12.9,400,0.0,1.0
2001-03-30,12.5,12.9,12.5,12.9,4500,12.5,12.9,12.5,12.9,4500,0.0,1.0
2001-04-02,12.25,12.5,12.25,12.5,3300,12.25,12.5,12.25,12.5,3300,0.0,1.0
2001-04-03,12.2,12.25,12.2,12.25,500,12.2,12.25,12.2,12.25,500,0.0,1.0
2001-04-04,12.2,12.2,12.2,12.2,4600,12.2,12.2,12.2,12.2,4600,0.0,1.0
2001-04-05,12.25,12.25,12.2,12.2,2400,12.25,12.25,12.2,12.2,2400,0.0,1.0
2001-04-06,12.2,12.2,12.2,12.2,1000,12.2,12.2,12.2,12.2,1000,0.0,1.0
2001-04-09,12.1,12.1,12.1,12.1,2400,12.1,12.1,12.1,12.1,2400,0.0,1.0
2001-04-10,12.1,12.1,12.1,12.1,800,12.1,12.1,12.1,12.1,800,0.0,1.0
2001-04-11,12.1,12.1,12.1,12.1,300,12.1,12.1,12.1,12.1,300,0.0,1.0
2001-04-12,11.9,12.0,11.9,12.0,4400,11.9,12.0,11.9,12.0,4400,0.0,1.0
2001-04-16,11.98,11.98,11.9,11.9,800,11.98,11.98,11.9,11.9,800,0.0,1.0
2001-04-17,11.94,11.94,11.94,11.94,400,11.94,11.94,11.94,11.94,400,0.0,1.0
2001-04-18,11.95,12.0,11.94,11.94,3100,11.95,12.0,11.94,11.94,3100,0.0,1.0
2001-04-19,12.0,12.0,11.85,11.85,2000,12.0,12.0,11.85,11.85,2000,0.0,1.0
2001-04-20,12.0,12.0,11.95,12.0,1600,12.0,12.0,11.95,12.0,1600,0.0,1.0
2001-04-23,11.9,11.95,11.9,11.9,1000,11.9,11.95,11.9,11.9,1000,0.0,1.0
2001-04-24,11.9,11.9,11.9,11.9,300,11.9,11.9,11.9,11.9,300,0.0,1.0
2001-04-25,11.55,11.9,11.55,11.9,3900,11.55,11.9,11.55,11.9,3900,0.0,1.0
2001-04-26,11.55,11.55,11.55,11.55,200,11.55,11.55,11.55,11.55,200,0.0,1.0
2001-04-27,11.45,11.55,11.45,11.55,1300,11.45,11.55,11.45,11.55,1300,0.0,1.0
2001-04-30,11.35,11.45,11.35,11.45,1700,11.35,11.45,11.35,11.45,1700,0.0,1.0
2001-05-01,11.35,11.37,11.35,11.35,1200,11.35,11.37,11.35,11.35,1200,0.0,1.0
2001-05-02,11.3,11.35,11.3,11.35,900,11.3,11.35,11.3,11.35,900,0.0,1.0
2001-05-03,11.3,11.3,11.3,11.3,100,11.3,11.3,11.3,11.3,100,0.0,1.0
2001-05-04,11.25,11.3,11.25,11.3,500,11.25,11.3,11.25,11.3,500,0.0,1.0
2001-05-07,11.25,11.25,11.25,11.25,600,11.25,11.25,11.25,11.25,600,0.0,1.0
2001-05-08,11.32,11.32,11.25,11.25,1700,11.32,11.32,11.25,11.25,1700,0.0,1.0
2001-05-09,11.4,11.4,11.3,11.3,1600,11.4,11.4,11.3,11.3,1600,0.0,1.0
2001-05-10,11.4,11.5,11.4,11.5,2100,11.4,11.5,11.4,11.5,2100,0.0,1.0
2001-05-11,11.4,11.4,11.4,11.4,1600,11.4,11.4,11.4,11.4,1600,0.0,1.0
2001-05-14,11.4,11.4,11.25,11.4,2500,11.4,11.4,11.25,11.4,2500,0.0,1.0
2001-05-15,11.5,11.5,11.38,11.4,1200,11.5,11.5,11.38,11.4,1200,0.0,1.0
2001-05-16,11.6,11.6,11.5,11.5,500,11.6,11.6,11.5,11.5,500,0.0,1.0
2001-05-17,11.72,11.75,11.58,11.6,3000,11.72,11.75,11.58,11.6,3000,0.0,1.0
2001-05-18,11.8,11.8,11.8,11.8,300,11.8,11.8,11.8,11.8,300,0.0,1.0
2001-05-21,11.78,11.78,11.78,11.78,100,11.78,11.78,11.78,11.78,100,0.0,1.0
2001-05-22,11.85,11.85,11.75,11.75,1300,11.85,11.85,11.75,11.75,1300,0.0,1.0
2001-05-23,11.83,11.83,11.65,11.65,400,11.83,11.83,11.65,11.65,400,0.0,1.0
2001-05-24,12.05,12.05,11.93,11.93,2800,12.05,12.05,11.93,11.93,2800,0.0,1.0
2001-05-25,12.15,12.2,12.15,12.2,5000,12.15,12.2,12.15,12.2,5000,0.0,1.0
2001-05-29,12.2,12.2,12.15,12.15,1800,12.2,12.2,12.15,12.15,1800,0.0,1.0
2001-05-30,12.25,12.25,12.18,12.18,400,12.25,12.25,12.18,12.18,400,0.0,1.0
2001-05-31,12.45,12.45,12.15,12.2,17700,12.45,12.45,12.15,12.2,17700,0.0,1.0
2001-06-01,12.63,12.65,12.5,12.55,5300,12.63,12.65,12.5,12.55,5300,0.0,1.0
2001-06-04,12.3,12.55,12.3,12.55,5100,12.3,12.55,12.3,12.55,5100,0.0,1.0
2001-06-05,12.2,12.3,12.2,12.3,400,12.2,12.3,12.2,12.3,400,0.0,1.0
2001-06-06,12.21,12.21,12.2,12.2,1600,12.21,12.21,12.2,12.2,1600,0.0,1.0
2001-06-07,12.21,12.21,12.21,12.21,0,12.21,12.21,12.21,12.21,0,0.0,1.0
2001-06-08,12.15,12.15,12.15,12.15,1200,12.15,12.15,12.15,12.15,1200,0.0,1.0
2001-06-11,11.55,12.0,11.55,12.0,8100,11.55,12.0,11.55,12.0,8100,0.0,1.0
2001-06-12,11.5,11.5,11.5,11.5,1000,11.5,11.5,11.5,11.5,1000,0.0,1.0
2001-06-13,11.15,11.4,11.15,11.4,3500,11.15,11.4,11.15,11.4,3500,0.0,1.0
2001-06-14,11.0,11.05,11.0,11.05,2900,11.0,11.05,11.0,11.05,2900,0.0,1.0
2001-06-15,10.65,10.9,10.65,10.9,1600,10.65,10.9,10.65,10.9,1600,0.0,1.0
2001-06-18,10.63,10.65,10.63,10.65,2500,10.63,10.65,10.63,10.65,2500,0.0,1.0
2001-06-19,10.53,10.53,10.53,10.53,200,10.53,10.53,10.53,10.53,200,0.0,1.0
2001-06-20,10.53,10.53,10.53,10.53,1800,10.53,10.53,10.53,10.53,1800,0.0,1.0
2001-06-21,10.5,10.5,10.5,10.5,100,10.5,10.5,10.5,10.5,100,0.0,1.0
2001-06-22,10.39,10.4,10.39,10.4,3100,10.39,10.4,10.39,10.4,3100,0.0,1.0
2001-06-25,10.15,10.34,10.15,10.34,1100,10.15,10.34,10.15,10.34,1100,0.0,1.0
2001-06-26,10.0,10.05,10.0,10.05,4700,10.0,10.05,10.0,10.05,4700,0.0,1.0
2001-06-27,9.95,10.0,9.9,10.0,2400,9.95,10.0,9.9,10.0,2400,0.0,1.0
2001-06-28,10.0,10.0,9.75,9.75,4800,10.0,10.0,9.75,9.75,4800,0.0,1.0
2001-06-29,10.33,10.33,9.8,9.98,24700,10.33,10.33,9.8,9.98,24700,0.0,1.0
2001-07-02,10.95,11.0,10.35,10.35,22800,10.95,11.0,10.35,10.35,22800,0.0,1.0
2001-07-03,11.2,11.2,11.0,11.0,3000,11.2,11.2,11.0,11.0,3000,0.0,1.0
2001-07-05,11.15,11.2,11.1,11.1,2700,11.15,11.2,11.1,11.1,2700,0.0,1.0
2001-07-06,11.19,11.25,11.1,11.25,3400,11.19,11.25,11.1,11.25,3400,0.0,1.0
2001-07-09,11.96,11.98,11.1,11.1,50900,11.96,11.98,11.1,11.1,50900,0.0,1.0
2001-07-10,11.6,12.0,11.6,11.91,9000,11.6,12.0,11.6,11.91,9000,0.0,1.0
2001-07-11,11.44,11.6,11.2,11.6,5400,11.44,11.6,11.2,11.6,5400,0.0,1.0
2001-07-12,11.49,11.5,11.4,11.4,1200,11.49,11.5,11.4,11.4,1200,0.0,1.0
2001-07-13,11.5,11.59,11.5,11.55,400,11.5,11.59,11.5,11.55,400,0.0,1.0
2001-07-16,11.35,11.5,11.35,11.45,1900,11.35,11.5,11.35,11.45,1900,0.0,1.0
2001-07-17,11.45,11.45,11.45,11.45,2600,11.45,11.45,11.45,11.45,2600,0.0,1.0
2001-07-18,11.36,11.4,11.36,11.4,1100,11.36,11.4,11.36,11.4,1100,0.0,1.0
2001-07-19,11.35,11.45,11.35,11.45,1600,11.35,11.45,11.35,11.45,1600,0.0,1.0
2001-07-20,11.3,11.35,11.3,11.35,900,11.3,11.35,11.3,11.35,900,0.0,1.0
2001-07-23,11.1,11.3,11.1,11.3,1000,11.1,11.3,11.1,11.3,1000,0.0,1.0
2001-07-24,10.6,11.0,10.6,11.0,8100,10.6,11.0,10.6,11.0,8100,0.0,1.0
2001-07-25,10.85,10.85,10.7,10.7,2800,10.85,10.85,10.7,10.7,2800,0.0,1.0
2001-07-26,10.6,10.8,10.5,10.75,3000,10.6,10.8,10.5,10.75,3000,0.0,1.0
2001-07-27,10.85,10.9,10.45,10.6,11600,10.85,10.9,10.45,10.6,11600,0.0,1.0
2001-07-30,10.85,10.85,10.84,10.85,3600,10.85,10.85,10.84,10.85,3600,0.0,1.0
2001-07-31,10.81,10.85,10.79,10.84,3400,10.81,10.85,10.79,10.84,3400,0.0,1.0
2001-08-01,10.85,10.85,10.84,10.84,700,10.85,10.85,10.84,10.84,700,0.0,1.0
2001-08-02,10.6,10.75,10.6,10.75,1100,10.6,10.75,10.6,10.75,1100,0.0,1.0
2001-08-03,10.55,10.55,10.5,10.55,500,10.55,10.55,10.5,10.55,500,0.0,1.0
2001-08-06,10.55,10.6,10.5,10.5,2300,10.55,10.6,10.5,10.5,2300,0.0,1.0
2001-08-07,10.45,10.45,10.45,10.45,500,10.45,10.45,10.45,10.45,500,0.0,1.0
2001-08-08,10.4,10.44,10.4,10.44,500,10.4,10.44,10.4,10.44,500,0.0,1.0
2001-08-09,10.5,10.55,10.5,10.55,700,10.5,10.55,10.5,10.55,700,0.0,1.0
2001-08-10,10.65,10.65,10.5,10.5,600,10.65,10.65,10.5,10.5,600,0.0,1.0
2001-08-13,10.55,10.65,10.5,10.65,800,10.55,10.65,10.5,10.65,800,0.0,1.0
2001-08-14,10.2,10.54,10.2,10.45,3400,10.2,10.54,10.2,10.45,3400,0.0,1.0
2001-08-15,10.17,10.2,10.15,10.2,900,10.17,10.2,10.15,10.2,900,0.0,1.0
2001-08-16,10.6,10.6,10.2,10.2,22100,10.6,10.6,10.2,10.2,22100,0.0,1.0
2001-08-17,10.6,10.6,10.55,10.55,400,10.6,10.6,10.55,10.55,400,0.0,1.0
2001-08-20,10.75,10.75,10.64,10.64,1500,10.75,10.75,10.64,10.64,1500,0.0,1.0
2001-08-21,10.6,10.7,10.6,10.65,1700,10.6,10.7,10.6,10.65,1700,0.0,1.0
2001-08-22,10.65,10.65,10.51,10.51,900,10.65,10.65,10.51,10.51,900,0.0,1.0
2001-08-23,10.6,10.6,10.6,10.6,200,10.6,10.6,10.6,10.6,200,0.0,1.0
2001-08-24,10.8,10.8,10.7,10.7,300,10.8,10.8,10.7,10.7,300,0.0,1.0
2001-08-27,10.7,10.7,10.7,10.7,200,10.7,10.7,10.7,10.7,200,0.0,1.0
2001-08-28,10.6,10.7,10.6,10.7,800,10.6,10.7,10.6,10.7,800,0.0,1.0
2001-08-29,10.65,10.7,10.65,10.7,200,10.65,10.7,10.65,10.7,200,0.0,1.0
2001-08-30,10.65,10.7,10.65,10.7,200,10.65,10.7,10.65,10.7,200,0.0,1.0
2001-08-31,10.5,10.75,10.5,10.75,1500,10.5,10.75,10.5,10.75,1500,0.0,1.0
2001-09-04,10.7,10.7,10.5,10.5,500,10.7,10.7,10.5,10.5,500,0.0,1.0
2001-09-05,10.7,10.7,10.56,10.65,1100,10.7,10.7,10.56,10.65,1100,0.0,1.0
2001-09-06,11.08,11.08,10.75,10.75,8900,11.08,11.08,10.75,10.75,8900,0.0,1.0
2001-09-07,11.1,11.15,11.0,11.15,7200,11.1,11.15,11.0,11.15,7200,0.0,1.0
2001-09-10,11.07,11.08,11.0,11.05,1400,11.07,11.08,11.0,11.05,1400,0.0,1.0
2001-09-17,10.75,11.0,10.7,11.0,2100,10.75,11.0,10.7,11.0,2100,0.0,1.0
2001-09-18,10.75,10.75,10.75,10.75,23300,10.75,10.75,10.75,10.75,23300,0.0,1.0
2001-09-19,10.79,10.79,10.7,10.79,5700,10.79,10.79,10.7,10.79,5700,0.0,1.0
2001-09-20,10.9,10.9,10.75,10.9,10400,10.9,10.9,10.75,10.9,10400,0.0,1.0
2001-09-21,10.4,10.9,10.4,10.9,3200,10.4,10.9,10.4,10.9,3200,0.0,1.0
2001-09-24,10.55,10.75,10.25,10.75,2700,10.55,10.75,10.25,10.75,2700,0.0,1.0
2001-09-25,10.5,10.5,10.5,10.5,800,10.5,10.5,10.5,10.5,800,0.0,1.0
2001-09-26,11.03,11.03,10.6,11.03,4500,11.03,11.03,10.6,11.03,4500,0.0,1.0
2001-09-27,11.06,11.09,10.99,11.0,9100,11.06,11.09,10.99,11.0,9100,0.0,1.0
2001-09-28,11.08,11.2,11.01,11.16,13300,11.08,11.2,11.01,11.16,13300,0.0,1.0
2001-10-01,11.17,11.34,11.05,11.05,3500,11.17,11.34,11.05,11.05,3500,0.0,1.0
2001-10-02,11.1,11.15,11.06,11.1,3500,11.1,11.15,11.06,11.1,3500,0.0,1.0
2001-10-03,11.14,11.15,11.09,11.15,1700,11.14,11.15,11.09,11.15,1700,0.0,1.0
2001-10-04,11.17,11.17,11.0,11.17,5500,11.17,11.17,11.0,11.17,5500,0.0,1.0
2001-10-05,11.13,11.14,11.13,11.14,400,11.13,11.14,11.13,11.14,400,0.0,1.0
2001-10-08,11.13,11.17,11.1,11.17,1200,11.13,11.17,11.1,11.17,1200,0.0,1.0
2001-10-09,11.21,11.21,11.17,11.21,800,11.21,11.21,11.17,11.21,800,0.0,1.0
2001-10-10,11.35,11.35,11.19,11.2,29100,11.35,11.35,11.19,11.2,29100,0.0,1.0
2001-10-11,11.35,11.35,11.35,11.35,200,11.35,11.35,11.35,11.35,200,0.0,1.0
2001-10-12,11.37,11.37,11.37,11.37,100,11.37,11.37,11.37,11.37,100,0.0,1.0
2001-10-15,11.37,11.37,11.3,11.32,1200,11.37,11.37,11.3,11.32,1200,0.0,1.0
2001-10-16,11.45,11.5,11.32,11.32,3900,11.45,11.5,11.32,11.32,3900,0.0,1.0
2001-10-17,11.55,11.62,11.45,11.45,1500,11.55,11.62,11.45,11.45,1500,0.0,1.0
2001-10-18,11.52,11.58,11.52,11.58,400,11.52,11.58,11.52,11.58,400,0.0,1.0
2001-10-19,11.53,11.65,11.52,11.52,27000,11.53,11.65,11.52,11.52,27000,0.0,1.0
2001-10-22,11.62,11.62,11.53,11.53,1400,11.62,11.62,11.53,11.53,1400,0.0,1.0
2001-10-23,11.6,11.62,11.6,11.62,1600,11.6,11.62,11.6,11.62,1600,0.0,1.0
2001-10-24,11.64,11.68,11.64,11.68,400,11.64,11.68,11.64,11.68,400,0.0,1.0
2001-10-25,12.25,12.25,11.7,11.7,2800,12.25,12.25,11.7,11.7,2800,0.0,1.0
2001-10-26,12.03,12.25,12.02,12.25,3500,12.03,12.25,12.02,12.25,3500,0.0,1.0
2001-10-29,12.1,12.1,11.98,12.05,2800,12.1,12.1,11.98,12.05,2800,0.0,1.0
2001-10-30,12.0,12.0,12.0,12.0,400,12.0,12.0,12.0,12.0,400,0.0,1.0
2001-10-31,12.35,12.35,12.0,12.0,1000,12.35,12.35,12.0,12.0,1000,0.0,1.0
2001-11-01,12.5,12.5,12.25,12.25,2200,12.5,12.5,12.25,12.25,2200,0.0,1.0
2001-11-02,12.73,12.73,12.65,12.65,2600,12.73,12.73,12.65,12.65,2600,0.0,1.0
2001-11-05,12.6,12.85,12.6,12.83,500,12.6,12.85,12.6,12.83,500,0.0,1.0
2001-11-06,12.6,12.7,12.55,12.7,1200,12.6,12.7,12.55,12.7,1200,0.0,1.0
2001-11-07,12.3,12.5,12.3,12.5,800,12.3,12.5,12.3,12.5,800,0.0,1.0
2001-11-08,12.25,12.25,12.25,12.25,100,12.25,12.25,12.25,12.25,100,0.0,1.0
2001-11-09,13.0,13.0,12.15,12.15,8700,13.0,13.0,12.15,12.15,8700,0.0,1.0
2001-11-12,12.81,12.95,12.81,12.95,600,12.81,12.95,12.81,12.95,600,0.0,1.0
2001-11-13,12.85,12.85,12.81,12.81,600,12.85,12.85,12.81,12.81,600,0.0,1.0
2001-11-14,12.9,13.0,12.9,12.9,5300,12.9,13.0,12.9,12.9,5300,0.0,1.0
2001-11-15,12.6,12.82,12.6,12.82,3000,12.6,12.82,12.6,12.82,3000,0.0,1.0
2001-11-16,12.51,12.51,12.5,12.5,900,12.51,12.51,12.5,12.5,900,0.0,1.0
2001-11-19,11.95,12.41,11.82,12.41,2400,11.95,12.41,11.82,12.41,2400,0.0,1.0
2001-11-20,11.55,11.88,11.54,11.88,1600,11.55,11.88,11.54,11.88,1600,0.0,1.0
2001-11-21,11.55,11.55,11.55,11.55,0,11.55,11.55,11.55,11.55,0,0.0,1.0
2001-11-23,11.79,11.79,11.79,11.79,100,11.79,11.79,11.79,11.79,100,0.0,1.0
2001-11-26,11.64,11.89,11.52,11.7,3700,11.64,11.89,11.52,11.7,3700,0.0,1.0
2001-11-27,11.64,11.64,11.64,11.64,0,11.64,11.64,11.64,11.64,0,0.0,1.0
2001-11-28,11.6,11.63,11.53,11.63,900,11.6,11.63,11.53,11.63,900,0.0,1.0
2001-11-29,11.65,11.65,11.44,11.52,3500,11.65,11.65,11.44,11.52,3500,0.0,1.0
2001-11-30,11.5,11.57,11.5,11.57,400,11.5,11.57,11.5,11.57,400,0.0,1.0
2001-12-03,10.68,11.44,10.68,11.44,4100,10.68,11.44,10.68,11.44,4100,0.0,1.0
2001-12-04,11.1,11.15,10.7,10.85,1800,11.1,11.15,10.7,10.85,1800,0.0,1.0
2001-12-05,10.96,11.2,10.95,11.2,2600,10.96,11.2,10.95,11.2,2600,0.0,1.0
2001-12-06,10.77,10.85,10.65,10.85,1400,10.77,10.85,10.65,10.85,1400,0.0,1.0
2001-12-07,11.45,11.5,10.95,11.5,2200,11.45,11.5,10.95,11.5,2200,0.0,1.0
2001-12-10,11.45,11.65,11.45,11.65,1800,11.45,11.65,11.45,11.65,1800,0.0,1.0
2001-12-11,11.4,11.45,11.3,11.45,1000,11.4,11.45,11.3,11.45,1000,0.0,1.0
2001-12-12,11.25,11.3,11.23,11.3,800,11.25,11.3,11.23,11.3,800,0.0,1.0
2001-12-13,11.0,11.2,11.0,11.2,2200,11.0,11.2,11.0,11.2,2200,0.0,1.0
2001-12-14,11.1,11.1,11.0,11.0,200,11.1,11.1,11.0,11.0,200,0.0,1.0
2001-12-17,10.7,11.0,10.49,10.95,5600,10.7,11.0,10.49,10.95,5600,0.0,1.0
2001-12-18,10.8,11.0,10.6,10.9,3100,10.8,11.0,10.6,10.9,3100,0.0,1.0
2001-12-19,10.1,10.8,10.1,10.8,9100,10.1,10.8,10.1,10.8,9100,0.0,1.0
2001-12-20,10.29,10.35,10.1,10.1,4400,10.29,10.35,10.1,10.1,4400,0.0,1.0
2001-12-21,10.39,10.44,9.91,10.44,8400,10.39,10.44,9.91,10.44,8400,0.0,1.0
2001-12-24,10.15,10.45,10.15,10.45,800,10.15,10.45,10.15,10.45,800,0.0,1.0
2001-12-26,10.25,10.35,10.03,10.35,900,10.25,10.35,10.03,10.35,900,0.0,1.0
2001-12-27,10.35,10.4,10.13,10.13,1400,10.35,10.4,10.13,10.13,1400,0.0,1.0
2001-12-28,10.15,10.35,10.15,10.25,2000,10.15,10.35,10.15,10.25,2000,0.0,1.0
2001-12-31,9.87,10.1,9.8,10.1,2800,9.87,10.1,9.8,10.1,2800,0.0,1.0
2002-01-02,9.57,9.9,9.55,9.75,1700,9.57,9.9,9.55,9.75,1700,0.0,1.0
2002-01-03,9.57,9.57,9.32,9.57,1000,9.57,9.57,9.32,9.57,1000,0.0,1.0
2002-01-04,9.57,9.75,9.55,9.75,1100,9.57,9.75,9.55,9.75,1100,0.0,1.0
2002-01-07,9.64,9.64,9.49,9.5,1100,9.64,9.64,9.49,9.5,1100,0.0,1.0
2002-01-08,9.47,9.53,9.3,9.53,1600,9.47,9.53,9.3,9.53,1600,0.0,1.0
2002-01-09,9.47,9.47,9.47,9.47,0,9.47,9.47,9.47,9.47,0,0.0,1.0
2002-01-10,9.29,9.29,9.29,9.29,1200,9.29,9.29,9.29,9.29,1200,0.0,1.0
2002-01-11,9.19,9.19,9.19,9.19,200,9.19,9.19,9.19,9.19,200,0.0,1.0
2002-01-14,9.05,9.05,9.05,9.05,200,9.05,9.05,9.05,9.05,200,0.0,1.0
2002-01-15,9.3,9.3,8.96,8.96,1300,9.3,9.3,8.96,8.96,1300,0.0,1.0
2002-01-16,8.76,9.1,8.72,9.1,6200,8.76,9.1,8.72,9.1,6200,0.0,1.0
2002-01-17,8.75,8.78,8.68,8.75,2000,8.75,8.78,8.68,8.75,2000,0.0,1.0
2002-01-18,8.25,8.55,8.25,8.55,2300,8.25,8.55,8.25,8.55,2300,0.0,1.0
2002-01-22,8.05,8.06,8.05,8.05,1700,8.05,8.06,8.05,8.05,1700,0.0,1.0
2002-01-23,8.2,8.2,8.05,8.2,2300,8.2,8.2,8.05,8.2,2300,0.0,1.0
2002-01-24,8.08,8.08,8.07,8.07,1100,8.08,8.08,8.07,8.07,1100,0.0,1.0
2002-01-25,8.1,8.1,8.1,8.1,1000,8.1,8.1,8.1,8.1,1000,0.0,1.0
2002-01-28,8.1,8.1,8.05,8.1,3900,8.1,8.1,8.05,8.1,3900,0.0,1.0
2002-01-29,8.08,8.2,8.05,8.05,1800,8.08,8.2,8.05,8.05,1800,0.0,1.0
2002-01-30,8.0,8.35,7.95,8.1,10300,8.0,8.35,7.95,8.1,10300,0.0,1.0
2002-01-31,7.85,7.9,7.85,7.9,300,7.85,7.9,7.85,7.9,300,0.0,1.0
2002-02-01,7.4,7.75,7.4,7.75,2900,7.4,7.75,7.4,7.75,2900,0.0,1.0
2002-02-04,7.03,7.4,7.03,7.4,2700,7.03,7.4,7.03,7.4,2700,0.0,1.0
2002-02-05,7.05,7.05,7.0,7.05,1300,7.05,7.05,7.0,7.05,1300,0.0,1.0
2002-02-06,6.93,6.97,6.85,6.85,3300,6.93,6.97,6.85,6.85,3300,0.0,1.0
2002-02-07,7.21,7.21,6.75,6.75,3100,7.21,7.21,6.75,6.75,3100,0.0,1.0
2002-02-08,7.1,7.1,7.0,7.0,1300,7.1,7.1,7.0,7.0,1300,0.0,1.0
2002-02-11,7.25,7.25,7.0,7.0,1900,7.25,7.25,7.0,7.0,1900,0.0,1.0
2002-02-12,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2002-02-13,8.65,8.65,7.42,7.45,20900,8.65,8.65,7.42,7.45,20900,0.0,1.0
2002-02-14,9.5,9.65,8.75,8.75,5500,9.5,9.65,8.75,8.75,5500,0.0,1.0
2002-02-15,9.93,9.95,9.6,9.95,5000,9.93,9.95,9.6,9.95,5000,0.0,1.0
2002-02-19,9.2,9.83,9.2,9.83,4800,9.2,9.83,9.2,9.83,4800,0.0,1.0
2002-02-20,9.55,9.55,9.2,9.55,5300,9.55,9.55,9.2,9.55,5300,0.0,1.0
2002-02-21,9.25,9.45,9.25,9.45,2000,9.25,9.45,9.25,9.45,2000,0.0,1.0
2002-02-22,9.2,9.3,9.17,9.25,3000,9.2,9.3,9.17,9.25,3000,0.0,1.0
2002-02-25,8.99,9.2,8.95,9.15,4700,8.99,9.2,8.95,9.15,4700,0.0,1.0
2002-02-26,8.95,8.95,8.72,8.8,1500,8.95,8.95,8.72,8.8,1500,0.0,1.0
2002-02-27,8.95,8.95,8.95,8.95,0,8.95,8.95,8.95,8.95,0,0.0,1.0
2002-02-28,8.8,8.92,8.73,8.8,3000,8.8,8.92,8.73,8.8,3000,0.0,1.0
2002-03-01,8.68,8.95,8.4,8.92,2700,8.68,8.95,8.4,8.92,2700,0.0,1.0
2002-03-04,8.43,8.61,8.43,8.6,5700,8.43,8.61,8.43,8.6,5700,0.0,1.0
2002-03-05,8.25,8.35,8.25,8.35,200,8.25,8.35,8.25,8.35,200,0.0,1.0
2002-03-06,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2002-03-07,8.15,8.15,8.15,8.15,200,8.15,8.15,8.15,8.15,200,0.0,1.0
2002-03-08,8.21,8.225,8.2,8.225,1600,8.21,8.225,8.2,8.225,1600,0.0,1.0
2002-03-11,7.95,8.31,7.95,8.31,1300,7.95,8.31,7.95,8.31,1300,0.0,1.0
2002-03-12,7.5,7.8,7.5,7.8,11300,7.5,7.8,7.5,7.8,11300,0.0,1.0
2002-03-13,7.51,7.51,7.51,7.51,100,7.51,7.51,7.51,7.51,100,0.0,1.0
2002-03-14,7.4,7.5,7.2,7.5,9300,7.4,7.5,7.2,7.5,9300,0.0,1.0
2002-03-15,7.15,7.3,7.15,7.3,16200,7.15,7.3,7.15,7.3,16200,0.0,1.0
2002-03-18,7.18,7.18,7.15,7.15,800,7.18,7.18,7.15,7.15,800,0.0,1.0
2002-03-19,6.62,7.16,6.5,7.16,30800,6.62,7.16,6.5,7.16,30800,0.0,1.0
2002-03-20,6.55,6.66,6.5,6.63,12200,6.55,6.66,6.5,6.63,12200,0.0,1.0
2002-03-21,6.48,6.6,6.4,6.6,14800,6.48,6.6,6.4,6.6,14800,0.0,1.0
2002-03-22,7.01,7.05,6.49,6.49,9700,7.01,7.05,6.49,6.49,9700,0.0,1.0
2002-03-25,7.3,7.5,7.11,7.11,3800,7.3,7.5,7.11,7.11,3800,0.0,1.0
2002-03-26,7.25,7.3,7.25,7.3,400,7.25,7.3,7.25,7.3,400,0.0,1.0
2002-03-27,7.2,7.25,7.2,7.25,1100,7.2,7.25,7.2,7.25,1100,0.0,1.0
2002-03-28,7.05,7.22,7.05,7.22,1800,7.05,7.22,7.05,7.22,1800,0.0,1.0
2002-04-01,6.9,7.01,6.9,7.01,4200,6.9,7.01,6.9,7.01,4200,0.0,1.0
2002-04-02,6.85,6.9,6.82,6.89,5600,6.85,6.9,6.82,6.89,5600,0.0,1.0
2002-04-03,6.88,6.95,6.8,6.9,3700,6.88,6.95,6.8,6.9,3700,0.0,1.0
2002-04-04,6.85,6.85,6.72,6.8,3200,6.85,6.85,6.72,6.8,3200,0.0,1.0
2002-04-05,6.78,6.88,6.78,6.86,2300,6.78,6.88,6.78,6.86,2300,0.0,1.0
2002-04-08,7.01,7.05,6.7,6.75,14300,7.01,7.05,6.7,6.75,14300,0.0,1.0
2002-04-09,7.15,7.2,7.0,7.0,11200,7.15,7.2,7.0,7.0,11200,0.0,1.0
2002-04-10,7.15,7.17,7.15,7.15,13400,7.15,7.17,7.15,7.15,13400,0.0,1.0
2002-04-11,7.3,7.3,7.25,7.25,4300,7.3,7.3,7.25,7.25,4300,0.0,1.0
2002-04-12,7.51,7.51,7.3,7.3,6400,7.51,7.51,7.3,7.3,6400,0.0,1.0
2002-04-15,7.55,7.6,7.52,7.6,2000,7.55,7.6,7.52,7.6,2000,0.0,1.0
2002-04-16,7.57,7.6,7.55,7.6,3500,7.57,7.6,7.55,7.6,3500,0.0,1.0
2002-04-17,7.52,7.69,7.52,7.67,6500,7.52,7.69,7.52,7.67,6500,0.0,1.0
2002-04-18,7.68,7.7,7.61,7.62,6900,7.68,7.7,7.61,7.62,6900,0.0,1.0
2002-04-19,7.76,7.9,7.58,7.58,8400,7.76,7.9,7.58,7.58,8400,0.0,1.0
2002-04-22,7.76,7.86,7.75,7.86,800,7.76,7.86,7.75,7.86,800,0.0,1.0
2002-04-23,7.76,7.76,7.76,7.76,0,7.76,7.76,7.76,7.76,0,0.0,1.0
2002-04-24,8.45,8.45,7.86,7.86,12800,8.45,8.45,7.86,7.86,12800,0.0,1.0
2002-04-25,8.75,8.75,8.4,8.55,4200,8.75,8.75,8.4,8.55,4200,0.0,1.0
2002-04-26,8.7,8.75,8.6,8.7,5700,8.7,8.75,8.6,8.7,5700,0.0,1.0
2002-04-29,9.09,9.1,8.74,8.74,22100,9.09,9.1,8.74,8.74,22100,0.0,1.0
2002-04-30,9.17,9.38,9.09,9.09,12300,9.17,9.38,9.09,9.09,12300,0.0,1.0
2002-05-01,8.93,9.13,8.93,9.1,15800,8.93,9.13,8.93,9.1,15800,0.0,1.0
2002-05-02,8.71,8.85,8.64,8.85,2400,8.71,8.85,8.64,8.85,2400,0.0,1.0
2002-05-03,8.46,8.6,8.46,8.6,2000,8.46,8.6,8.46,8.6,2000,0.0,1.0
2002-05-06,8.35,8.58,8.35,8.47,2300,8.35,8.58,8.35,8.47,2300,0.0,1.0
2002-05-07,8.36,8.39,8.34,8.34,1800,8.36,8.39,8.34,8.34,1800,0.0,1.0
2002-05-08,8.11,8.45,8.1,8.45,6100,8.11,8.45,8.1,8.45,6100,0.0,1.0
2002-05-09,7.7,8.11,7.7,8.11,2300,7.7,8.11,7.7,8.11,2300,0.0,1.0
2002-05-10,7.55,7.61,7.55,7.6,1500,7.55,7.61,7.55,7.6,1500,0.0,1.0
2002-05-13,7.53,7.56,7.41,7.54,1500,7.53,7.56,7.41,7.54,1500,0.0,1.0
2002-05-14,7.4,7.53,7.3,7.53,8200,7.4,7.53,7.3,7.53,8200,0.0,1.0
2002-05-15,7.51,7.6,7.5,7.5,3400,7.51,7.6,7.5,7.5,3400,0.0,1.0
2002-05-16,7.38,7.5,7.25,7.5,8100,7.38,7.5,7.25,7.5,8100,0.0,1.0
2002-05-17,7.4,7.45,7.35,7.4,2800,7.4,7.45,7.35,7.4,2800,0.0,1.0
2002-05-20,7.38,7.38,7.3,7.3,3400,7.38,7.38,7.3,7.3,3400,0.0,1.0
2002-05-21,7.1,7.28,7.1,7.28,5100,7.1,7.28,7.1,7.28,5100,0.0,1.0
2002-05-22,7.1,7.2,7.04,7.2,10400,7.1,7.2,7.04,7.2,10400,0.0,1.0
2002-05-23,7.05,7.05,7.0,7.0,5800,7.05,7.05,7.0,7.0,5800,0.0,1.0
2002-05-24,7.42,7.45,7.0,7.02,9200,7.42,7.45,7.0,7.02,9200,0.0,1.0
2002-05-28,8.0,8.0,7.32,7.32,6800,8.0,8.0,7.32,7.32,6800,0.0,1.0
2002-05-29,8.13,8.13,7.9,7.9,15700,8.13,8.13,7.9,7.9,15700,0.0,1.0
2002-05-30,8.45,8.5,8.03,8.03,6500,8.45,8.5,8.03,8.03,6500,0.0,1.0
2002-05-31,8.67,8.7,8.45,8.45,8700,8.67,8.7,8.45,8.45,8700,0.0,1.0
2002-06-03,9.01,9.1,8.5,8.7,6800,9.01,9.1,8.5,8.7,6800,0.0,1.0
2002-06-04,9.15,9.15,8.8,9.05,10700,9.15,9.15,8.8,9.05,10700,0.0,1.0
2002-06-05,9.1,9.15,9.05,9.07,4300,9.1,9.15,9.05,9.07,4300,0.0,1.0
2002-06-06,9.43,9.51,9.11,9.11,47000,9.43,9.51,9.11,9.11,47000,0.0,1.0
2002-06-07,9.55,9.55,9.42,9.42,46900,9.55,9.55,9.42,9.42,46900,0.0,1.0
2002-06-10,9.66,9.7,9.58,9.58,4400,9.66,9.7,9.58,9.58,4400,0.0,1.0
2002-06-11,9.15,9.6,9.15,9.56,6700,9.15,9.6,9.15,9.56,6700,0.0,1.0
2002-06-12,8.8,9.2,8.8,9.2,5100,8.8,9.2,8.8,9.2,5100,0.0,1.0
2002-06-13,8.75,8.76,8.65,8.7,4900,8.75,8.76,8.65,8.7,4900,0.0,1.0
2002-06-14,8.98,8.99,8.85,8.85,3600,8.98,8.99,8.85,8.85,3600,0.0,1.0
2002-06-17,9.14,9.14,9.08,9.08,3200,9.14,9.14,9.08,9.08,3200,0.0,1.0
2002-06-18,9.14,9.2,9.07,9.07,4100,9.14,9.2,9.07,9.07,4100,0.0,1.0
2002-06-19,9.3,9.41,9.04,9.04,7900,9.3,9.41,9.04,9.04,7900,0.0,1.0
2002-06-20,9.13,9.45,9.13,9.35,6000,9.13,9.45,9.13,9.35,6000,0.0,1.0
2002-06-21,9.45,9.45,9.23,9.23,6000,9.45,9.45,9.23,9.23,6000,0.0,1.0
2002-06-24,9.65,9.7,9.4,9.57,20600,9.65,9.7,9.4,9.57,20600,0.0,1.0
2002-06-25,10.0,10.05,9.55,9.55,8400,10.0,10.05,9.55,9.55,8400,0.0,1.0
2002-06-26,10.28,10.3,9.99,9.99,9900,10.28,10.3,9.99,9.99,9900,0.0,1.0
2002-06-27,10.7,10.85,10.3,10.3,8500,10.7,10.85,10.3,10.3,8500,0.0,1.0
2002-06-28,11.17,11.27,10.75,10.8,50100,11.17,11.27,10.75,10.8,50100,0.0,1.0
2002-07-01,11.42,11.45,11.11,11.27,26500,11.42,11.45,11.11,11.27,26500,0.0,1.0
2002-07-02,10.85,11.5,10.85,11.5,15100,10.85,11.5,10.85,11.5,15100,0.0,1.0
2002-07-03,10.6,10.95,10.56,10.95,6000,10.6,10.95,10.56,10.95,6000,0.0,1.0
2002-07-05,10.66,10.66,10.6,10.6,1300,10.66,10.66,10.6,10.6,1300,0.0,1.0
2002-07-08,9.65,10.63,9.5,10.63,32400,9.65,10.63,9.5,10.63,32400,0.0,1.0
2002-07-09,9.38,9.64,9.36,9.64,7200,9.38,9.64,9.36,9.64,7200,0.0,1.0
2002-07-10,9.13,9.3,8.88,8.88,20900,9.13,9.3,8.88,8.88,20900,0.0,1.0
2002-07-11,9.35,9.4,9.23,9.23,5400,9.35,9.4,9.23,9.23,5400,0.0,1.0
2002-07-12,9.15,9.39,9.05,9.39,10600,9.15,9.39,9.05,9.39,10600,0.0,1.0
2002-07-15,9.25,9.25,9.16,9.25,13600,9.25,9.25,9.16,9.25,13600,0.0,1.0
2002-07-16,9.38,9.42,9.21,9.23,3200,9.38,9.42,9.21,9.23,3200,0.0,1.0
2002-07-17,9.32,9.38,9.32,9.38,5500,9.32,9.38,9.32,9.38,5500,0.0,1.0
2002-07-18,9.39,9.39,9.3,9.3,1700,9.39,9.39,9.3,9.3,1700,0.0,1.0
2002-07-19,9.73,9.8,9.37,9.37,7400,9.73,9.8,9.37,9.37,7400,0.0,1.0
2002-07-22,9.75,9.77,9.73,9.75,2700,9.75,9.77,9.73,9.75,2700,0.0,1.0
2002-07-23,9.0,9.76,9.0,9.76,6200,9.0,9.76,9.0,9.76,6200,0.0,1.0
2002-07-24,8.42,8.6,8.31,8.6,6800,8.42,8.6,8.31,8.6,6800,0.0,1.0
2002-07-25,8.34,8.35,8.32,8.32,2600,8.34,8.35,8.32,8.32,2600,0.0,1.0
2002-07-26,8.66,8.67,8.31,8.31,9700,8.66,8.67,8.31,8.31,9700,0.0,1.0
2002-07-29,8.25,8.66,8.25,8.56,7300,8.25,8.66,8.25,8.56,7300,0.0,1.0
2002-07-30,8.21,8.21,8.2,8.2,1700,8.21,8.21,8.2,8.2,1700,0.0,1.0
2002-07-31,8.85,8.85,8.2,8.2,13700,8.85,8.85,8.2,8.2,13700,0.0,1.0
2002-08-01,8.76,8.76,8.75,8.75,600,8.76,8.76,8.75,8.75,600,0.0,1.0
2002-08-02,8.71,8.76,8.71,8.75,2700,8.71,8.76,8.71,8.75,2700,0.0,1.0
2002-08-05,8.5,8.71,8.5,8.71,2500,8.5,8.71,8.5,8.71,2500,0.0,1.0
2002-08-06,8.57,8.59,8.52,8.52,1400,8.57,8.59,8.52,8.52,1400,0.0,1.0
2002-08-07,8.61,8.61,8.57,8.57,5400,8.61,8.61,8.57,8.57,5400,0.0,1.0
2002-08-08,8.66,8.66,8.6,8.6,2700,8.66,8.66,8.6,8.6,2700,0.0,1.0
2002-08-09,8.65,8.65,8.56,8.56,600,8.65,8.65,8.56,8.56,600,0.0,1.0
2002-08-12,8.75,8.75,8.66,8.66,1100,8.75,8.75,8.66,8.66,1100,0.0,1.0
2002-08-13,9.0,9.0,8.85,8.85,600,9.0,9.0,8.85,8.85,600,0.0,1.0
2002-08-14,9.42,9.42,9.1,9.1,2300,9.42,9.42,9.1,9.1,2300,0.0,1.0
2002-08-15,9.4,9.4,9.4,9.4,5400,9.4,9.4,9.4,9.4,5400,0.0,1.0
2002-08-16,9.4,9.4,9.4,9.4,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2002-08-19,9.4,9.4,9.4,9.4,800,9.4,9.4,9.4,9.4,800,0.0,1.0
2002-08-20,9.17,9.3,9.17,9.3,500,9.17,9.3,9.17,9.3,500,0.0,1.0
2002-08-21,9.06,9.1,9.06,9.1,300,9.06,9.1,9.06,9.1,300,0.0,1.0
2002-08-22,8.86,8.88,8.86,8.86,4800,8.86,8.88,8.86,8.86,4800,0.0,1.0
2002-08-23,8.86,8.86,8.86,8.86,1100,8.86,8.86,8.86,8.86,1100,0.0,1.0
2002-08-26,8.86,8.86,8.86,8.86,400,8.86,8.86,8.86,8.86,400,0.0,1.0
2002-08-27,8.87,8.88,8.86,8.86,2200,8.87,8.88,8.86,8.86,2200,0.0,1.0
2002-08-28,8.88,8.89,8.86,8.86,700,8.88,8.89,8.86,8.86,700,0.0,1.0
2002-08-29,8.93,8.93,8.86,8.86,1600,8.93,8.93,8.86,8.86,1600,0.0,1.0
2002-08-30,9.0,9.0,8.92,8.92,600,9.0,9.0,8.92,8.92,600,0.0,1.0
2002-09-03,8.91,8.96,8.86,8.96,1600,8.91,8.96,8.86,8.96,1600,0.0,1.0
2002-09-04,8.91,8.91,8.91,8.91,0,8.91,8.91,8.91,8.91,0,0.0,1.0
2002-09-05,8.87,8.87,8.87,8.87,2100,8.87,8.87,8.87,8.87,2100,0.0,1.0
2002-09-06,8.87,8.87,8.87,8.87,300,8.87,8.87,8.87,8.87,300,0.0,1.0
2002-09-09,8.87,8.87,8.87,8.87,0,8.87,8.87,8.87,8.87,0,0.0,1.0
2002-09-10,8.86,8.86,8.86,8.86,100,8.86,8.86,8.86,8.86,100,0.0,1.0
2002-09-11,8.86,8.86,8.86,8.86,0,8.86,8.86,8.86,8.86,0,0.0,1.0
2002-09-12,9.1,9.1,8.88,8.88,1000,9.1,9.1,8.88,8.88,1000,0.0,1.0
2002-09-13,9.01,9.01,9.01,9.01,500,9.01,9.01,9.01,9.01,500,0.0,1.0
2002-09-16,9.08,9.09,8.5,8.9,2900,9.08,9.09,8.5,8.9,2900,0.0,1.0
2002-09-17,9.08,9.08,9.08,9.08,0,9.08,9.08,9.08,9.08,0,0.0,1.0
2002-09-18,9.1,9.1,9.1,9.1,400,9.1,9.1,9.1,9.1,400,0.0,1.0
2002-09-19,9.3,9.3,9.1,9.1,700,9.3,9.3,9.1,9.1,700,0.0,1.0
2002-09-20,9.3,9.3,9.3,9.3,200,9.3,9.3,9.3,9.3,200,0.0,1.0
2002-09-23,9.35,9.35,9.29,9.29,300,9.35,9.35,9.29,9.29,300,0.0,1.0
2002-09-24,9.33,9.33,9.3,9.3,600,9.33,9.33,9.3,9.3,600,0.0,1.0
2002-09-25,9.5,9.51,9.25,9.25,4200,9.5,9.51,9.25,9.25,4200,0.0,1.0
2002-09-26,9.55,9.55,9.55,9.55,600,9.55,9.55,9.55,9.55,600,0.0,1.0
2002-09-27,9.8,9.8,9.5,9.5,2800,9.8,9.8,9.5,9.5,2800,0.0,1.0
2002-09-30,9.89,9.89,9.78,9.78,1000,9.89,9.89,9.78,9.78,1000,0.0,1.0
2002-10-01,9.9,9.9,9.9,9.9,100,9.9,9.9,9.9,9.9,100,0.0,1.0
2002-10-02,10.01,10.01,9.99,9.99,400,10.01,10.01,9.99,9.99,400,0.0,1.0
2002-10-03,10.06,10.06,9.98,9.98,2000,10.06,10.06,9.98,9.98,2000,0.0,1.0
2002-10-04,10.3,10.31,10.3,10.3,3500,10.3,10.31,10.3,10.3,3500,0.0,1.0
2002-10-07,10.1,10.34,10.1,10.3,1000,10.1,10.34,10.1,10.3,1000,0.0,1.0
2002-10-08,10.28,10.28,10.2,10.2,1800,10.28,10.28,10.2,10.2,1800,0.0,1.0
2002-10-09,10.2,10.21,10.2,10.21,200,10.2,10.21,10.2,10.21,200,0.0,1.0
2002-10-10,10.22,10.22,10.2,10.2,500,10.22,10.22,10.2,10.2,500,0.0,1.0
2002-10-11,9.98,10.11,9.95,10.1,2100,9.98,10.11,9.95,10.1,2100,0.0,1.0
2002-10-14,9.9,9.93,9.9,9.93,700,9.9,9.93,9.9,9.93,700,0.0,1.0
2002-10-15,10.13,10.13,9.8,9.8,2500,10.13,10.13,9.8,9.8,2500,0.0,1.0
2002-10-16,10.0,10.12,9.95,10.11,1300,10.0,10.12,9.95,10.11,1300,0.0,1.0
2002-10-17,10.12,10.12,10.04,10.04,400,10.12,10.12,10.04,10.04,400,0.0,1.0
2002-10-18,9.75,10.1,9.75,10.1,2700,9.75,10.1,9.75,10.1,2700,0.0,1.0
2002-10-21,9.75,9.75,9.75,9.75,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2002-10-22,9.65,9.72,9.65,9.7,1200,9.65,9.72,9.65,9.7,1200,0.0,1.0
2002-10-23,9.45,9.55,9.45,9.55,700,9.45,9.55,9.45,9.55,700,0.0,1.0
2002-10-24,9.55,10.24,9.5,10.1,10800,9.55,10.24,9.5,10.1,10800,0.0,1.0
2002-10-25,9.5,9.54,9.5,9.54,200,9.5,9.54,9.5,9.54,200,0.0,1.0
2002-10-28,9.46,9.5,9.45,9.5,900,9.46,9.5,9.45,9.5,900,0.0,1.0
2002-10-29,9.46,9.46,9.46,9.46,1000,9.46,9.46,9.46,9.46,1000,0.0,1.0
2002-10-30,9.55,9.6,9.5,9.5,1900,9.55,9.6,9.5,9.5,1900,0.0,1.0
2002-10-31,9.55,9.56,9.55,9.56,2900,9.55,9.56,9.55,9.56,2900,0.0,1.0
2002-11-01,9.48,9.48,9.47,9.47,500,9.48,9.48,9.47,9.47,500,0.0,1.0
2002-11-04,9.52,9.53,9.52,9.53,200,9.52,9.53,9.52,9.53,200,0.0,1.0
2002-11-05,9.17,9.31,9.15,9.31,3400,9.17,9.31,9.15,9.31,3400,0.0,1.0
2002-11-06,9.55,9.56,9.25,9.25,4800,9.55,9.56,9.25,9.25,4800,0.0,1.0
2002-11-07,9.65,9.65,9.56,9.56,1000,9.65,9.65,9.56,9.56,1000,0.0,1.0
2002-11-08,9.66,9.66,9.66,9.66,200,9.66,9.66,9.66,9.66,200,0.0,1.0
2002-11-11,9.3,9.57,9.2,9.57,4500,9.3,9.57,9.2,9.57,4500,0.0,1.0
2002-11-12,9.4,9.4,9.3,9.38,1900,9.4,9.4,9.3,9.38,1900,0.0,1.0
2002-11-13,9.37,9.5,9.37,9.5,800,9.37,9.5,9.37,9.5,800,0.0,1.0
2002-11-14,9.41,9.41,9.38,9.38,400,9.41,9.41,9.38,9.38,400,0.0,1.0
2002-11-15,9.41,9.41,9.41,9.41,0,9.41,9.41,9.41,9.41,0,0.0,1.0
2002-11-18,9.41,9.41,9.41,9.41,0,9.41,9.41,9.41,9.41,0,0.0,1.0
2002-11-19,9.41,9.41,9.41,9.41,0,9.41,9.41,9.41,9.41,0,0.0,1.0
2002-11-20,9.35,9.38,9.25,9.35,5100,9.35,9.38,9.25,9.35,5100,0.0,1.0
2002-11-21,9.3,9.31,9.15,9.3,2600,9.3,9.31,9.15,9.3,2600,0.0,1.0
2002-11-22,9.3,9.3,9.11,9.27,2100,9.3,9.3,9.11,9.27,2100,0.0,1.0
2002-11-25,9.29,9.3,9.0,9.2,3700,9.29,9.3,9.0,9.2,3700,0.0,1.0
2002-11-26,9.2,9.27,9.2,9.2,700,9.2,9.27,9.2,9.2,700,0.0,1.0
2002-11-27,8.68,9.21,8.68,9.21,1500,8.68,9.21,8.68,9.21,1500,0.0,1.0
2002-11-29,8.59,8.65,8.59,8.65,400,8.59,8.65,8.59,8.65,400,0.0,1.0
2002-12-02,8.56,8.56,8.56,8.56,100,8.56,8.56,8.56,8.56,100,0.0,1.0
2002-12-03,8.56,8.56,8.56,8.56,0,8.56,8.56,8.56,8.56,0,0.0,1.0
2002-12-04,8.0,8.49,8.0,8.42,800,8.0,8.49,8.0,8.42,800,0.0,1.0
2002-12-05,8.25,8.27,8.16,8.2,5700,8.25,8.27,8.16,8.2,5700,0.0,1.0
2002-12-06,8.26,8.26,7.85,8.16,5500,8.26,8.26,7.85,8.16,5500,0.0,1.0
2002-12-09,8.3,8.3,8.16,8.2,1000,8.3,8.3,8.16,8.2,1000,0.0,1.0
2002-12-10,8.3,8.3,8.2,8.26,17000,8.3,8.3,8.2,8.26,17000,0.0,1.0
2002-12-11,8.28,8.32,8.28,8.31,700,8.28,8.32,8.28,8.31,700,0.0,1.0
2002-12-12,8.33,8.35,8.25,8.25,5300,8.33,8.35,8.25,8.25,5300,0.0,1.0
2002-12-13,8.29,8.29,8.15,8.29,2800,8.29,8.29,8.15,8.29,2800,0.0,1.0
2002-12-16,8.36,8.36,8.18,8.25,2800,8.36,8.36,8.18,8.25,2800,0.0,1.0
2002-12-17,8.25,8.32,8.25,8.32,500,8.25,8.32,8.25,8.32,500,0.0,1.0
2002-12-18,8.28,8.34,8.2,8.2,1900,8.28,8.34,8.2,8.2,1900,0.0,1.0
2002-12-19,8.15,8.27,8.15,8.27,3800,8.15,8.27,8.15,8.27,3800,0.0,1.0
2002-12-20,8.03,8.09,8.03,8.08,600,8.03,8.09,8.03,8.08,600,0.0,1.0
2002-12-23,8.11,8.11,8.05,8.1,4000,8.11,8.11,8.05,8.1,4000,0.0,1.0
2002-12-24,8.02,8.05,8.02,8.05,300,8.02,8.05,8.02,8.05,300,0.0,1.0
2002-12-26,8.06,8.06,7.5,8.03,6600,8.06,8.06,7.5,8.03,6600,0.0,1.0
2002-12-27,8.18,8.18,7.97,7.99,5000,8.18,8.18,7.97,7.99,5000,0.0,1.0
2002-12-30,8.2,8.23,8.15,8.2,2400,8.2,8.23,8.15,8.2,2400,0.0,1.0
2002-12-31,8.09,8.15,8.05,8.15,800,8.09,8.15,8.05,8.15,800,0.0,1.0
2003-01-02,8.2,8.2,8.0,8.0,4500,8.2,8.2,8.0,8.0,4500,0.0,1.0
2003-01-03,8.14,8.17,8.14,8.17,500,8.14,8.17,8.14,8.17,500,0.0,1.0
2003-01-06,8.02,8.14,8.02,8.14,1000,8.02,8.14,8.02,8.14,1000,0.0,1.0
2003-01-07,7.99,8.01,7.99,8.01,200,7.99,8.01,7.99,8.01,200,0.0,1.0
2003-01-08,8.06,8.07,8.0,8.0,600,8.06,8.07,8.0,8.0,600,0.0,1.0
2003-01-09,8.12,8.13,8.06,8.06,800,8.12,8.13,8.06,8.06,800,0.0,1.0
2003-01-10,8.12,8.12,8.12,8.12,0,8.12,8.12,8.12,8.12,0,0.0,1.0
2003-01-13,8.12,8.12,8.12,8.12,0,8.12,8.12,8.12,8.12,0,0.0,1.0
2003-01-14,8.0,8.0,8.0,8.0,1400,8.0,8.0,8.0,8.0,1400,0.0,1.0
2003-01-15,8.23,8.23,7.9,7.9,1300,8.23,8.23,7.9,7.9,1300,0.0,1.0
2003-01-16,8.22,8.22,8.22,8.22,100,8.22,8.22,8.22,8.22,100,0.0,1.0
2003-01-17,8.2,8.21,8.2,8.21,300,8.2,8.21,8.2,8.21,300,0.0,1.0
2003-01-21,8.2,8.2,8.2,8.2,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2003-01-22,8.1,8.1,8.1,8.1,900,8.1,8.1,8.1,8.1,900,0.0,1.0
2003-01-23,8.18,8.18,8.14,8.14,1000,8.18,8.18,8.14,8.14,1000,0.0,1.0
2003-01-24,8.05,8.14,8.0,8.1,103500,8.05,8.14,8.0,8.1,103500,0.0,1.0
2003-01-27,7.96,8.0,7.8,8.0,7100,7.96,8.0,7.8,8.0,7100,0.0,1.0
2003-01-28,7.75,7.93,7.75,7.93,10400,7.75,7.93,7.75,7.93,10400,0.0,1.0
2003-01-29,7.75,7.93,7.75,7.93,10400,7.75,7.93,7.75,7.93,10400,0.0,1.0
2003-01-30,7.79,7.79,7.61,7.63,1700,7.79,7.79,7.61,7.63,1700,0.0,1.0
2003-01-31,8.1,8.1,7.8,7.81,5100,8.1,8.1,7.8,7.81,5100,0.0,1.0
2003-02-03,8.15,8.17,8.02,8.05,900,8.15,8.17,8.02,8.05,900,0.0,1.0
2003-02-04,8.1,8.1,8.1,8.1,100,8.1,8.1,8.1,8.1,100,0.0,1.0
2003-02-05,7.93,8.0,7.93,8.0,800,7.93,8.0,7.93,8.0,800,0.0,1.0
2003-02-06,8.0,8.0,7.93,7.95,700,8.0,8.0,7.93,7.95,700,0.0,1.0
2003-02-07,8.17,8.17,8.03,8.03,2600,8.17,8.17,8.03,8.03,2600,0.0,1.0
2003-02-10,8.21,8.25,8.07,8.15,6300,8.21,8.25,8.07,8.15,6300,0.0,1.0
2003-02-11,8.17,8.25,8.11,8.11,1400,8.17,8.25,8.11,8.11,1400,0.0,1.0
2003-02-12,8.28,8.28,8.19,8.19,1800,8.28,8.28,8.19,8.19,1800,0.0,1.0
2003-02-13,9.05,9.05,8.35,8.35,4900,9.05,9.05,8.35,8.35,4900,0.0,1.0
2003-02-14,9.22,9.23,9.05,9.05,7400,9.22,9.23,9.05,9.05,7400,0.0,1.0
2003-02-18,9.5,9.5,9.33,9.33,3500,9.5,9.5,9.33,9.33,3500,0.0,1.0
2003-02-19,9.68,9.72,9.55,9.55,5900,9.68,9.72,9.55,9.55,5900,0.0,1.0
2003-02-20,9.72,9.75,9.64,9.75,5300,9.72,9.75,9.64,9.75,5300,0.0,1.0
2003-02-21,9.99,10.05,9.76,9.76,8600,9.99,10.05,9.76,9.76,8600,0.0,1.0
2003-02-24,10.05,10.05,9.8,9.95,4600,10.05,10.05,9.8,9.95,4600,0.0,1.0
2003-02-25,9.63,10.15,9.57,10.05,10200,9.63,10.15,9.57,10.05,10200,0.0,1.0
2003-02-26,10.05,10.09,9.65,9.65,6200,10.05,10.09,9.65,9.65,6200,0.0,1.0
2003-02-27,10.21,10.25,10.05,10.05,12300,10.21,10.25,10.05,10.05,12300,0.0,1.0
2003-02-28,10.6,10.6,10.27,10.27,7400,10.6,10.6,10.27,10.27,7400,0.0,1.0
2003-03-03,10.5,10.65,10.46,10.65,2400,10.5,10.65,10.46,10.65,2400,0.0,1.0
2003-03-04,10.5,10.5,10.5,10.5,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2003-03-05,10.07,10.5,9.8,10.43,7100,10.07,10.5,9.8,10.43,7100,0.0,1.0
2003-03-06,9.99,10.1,9.8,10.01,9900,9.99,10.1,9.8,10.01,9900,0.0,1.0
2003-03-07,10.02,10.23,9.7,10.0,7500,10.02,10.23,9.7,10.0,7500,0.0,1.0
2003-03-10,9.89,10.06,9.52,10.06,11400,9.89,10.06,9.52,10.06,11400,0.0,1.0
2003-03-11,8.96,9.82,8.96,9.81,11500,8.96,9.82,8.96,9.81,11500,0.0,1.0
2003-03-12,8.45,8.86,8.4,8.86,5400,8.45,8.86,8.4,8.86,5400,0.0,1.0
2003-03-13,8.4,8.45,8.39,8.45,600,8.4,8.45,8.39,8.45,600,0.0,1.0
2003-03-14,8.4,8.4,8.3,8.32,1800,8.4,8.4,8.3,8.32,1800,0.0,1.0
2003-03-17,8.32,8.32,8.3,8.3,1300,8.32,8.32,8.3,8.3,1300,0.0,1.0
2003-03-18,8.14,8.25,8.0,8.25,3000,8.14,8.25,8.0,8.25,3000,0.0,1.0
2003-03-19,8.21,8.21,8.11,8.11,2300,8.21,8.21,8.11,8.11,2300,0.0,1.0
2003-03-20,8.21,8.21,8.21,8.21,0,8.21,8.21,8.21,8.21,0,0.0,1.0
2003-03-21,8.31,8.39,8.25,8.26,2000,8.31,8.39,8.25,8.26,2000,0.0,1.0
2003-03-24,7.8,8.27,7.8,8.27,3100,7.8,8.27,7.8,8.27,3100,0.0,1.0
2003-03-25,7.75,7.75,7.69,7.7,1200,7.75,7.75,7.69,7.7,1200,0.0,1.0
2003-03-26,7.69,7.74,7.67,7.74,400,7.69,7.74,7.67,7.74,400,0.0,1.0
2003-03-27,7.99,7.99,7.67,7.67,6700,7.99,7.99,7.67,7.67,6700,0.0,1.0
2003-03-28,8.21,8.21,8.05,8.05,1600,8.21,8.21,8.05,8.05,1600,0.0,1.0
2003-03-31,8.31,8.32,8.18,8.2,1300,8.31,8.32,8.18,8.2,1300,0.0,1.0
2003-04-01,8.36,8.37,8.32,8.32,1400,8.36,8.37,8.32,8.32,1400,0.0,1.0
2003-04-02,8.33,8.36,8.33,8.36,500,8.33,8.36,8.33,8.36,500,0.0,1.0
2003-04-03,8.37,8.38,8.3,8.3,1300,8.37,8.38,8.3,8.3,1300,0.0,1.0
2003-04-04,8.43,8.43,8.4,8.43,400,8.43,8.43,8.4,8.43,400,0.0,1.0
2003-04-07,8.4,8.46,8.4,8.46,300,8.4,8.46,8.4,8.46,300,0.0,1.0
2003-04-08,8.3,8.3,8.3,8.3,400,8.3,8.3,8.3,8.3,400,0.0,1.0
2003-04-09,8.3,8.3,8.3,8.3,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2003-04-10,8.7,8.7,8.32,8.32,5100,8.7,8.7,8.32,8.32,5100,0.0,1.0
2003-04-11,9.15,9.15,8.69,8.69,2500,9.15,9.15,8.69,8.69,2500,0.0,1.0
2003-04-14,9.6,9.6,9.25,9.25,4600,9.6,9.6,9.25,9.25,4600,0.0,1.0
2003-04-15,9.6,9.6,9.55,9.55,400,9.6,9.6,9.55,9.55,400,0.0,1.0
2003-04-16,9.68,9.7,9.64,9.64,900,9.68,9.7,9.64,9.64,900,0.0,1.0
2003-04-17,9.71,9.78,9.65,9.7,900,9.71,9.78,9.65,9.7,900,0.0,1.0
2003-04-21,10.03,10.03,9.71,9.71,6000,10.03,10.03,9.71,9.71,6000,0.0,1.0
2003-04-22,9.99,9.99,9.99,9.99,400,9.99,9.99,9.99,9.99,400,0.0,1.0
2003-04-23,10.05,10.1,10.0,10.0,2800,10.05,10.1,10.0,10.0,2800,0.0,1.0
2003-04-24,10.3,10.3,10.0,10.1,3300,10.3,10.3,10.0,10.1,3300,0.0,1.0
2003-04-25,10.95,11.0,10.38,10.38,5900,10.95,11.0,10.38,10.38,5900,0.0,1.0
2003-04-28,11.4,11.7,11.0,11.05,17300,11.4,11.7,11.0,11.05,17300,0.0,1.0
2003-04-29,12.0,12.0,11.38,11.38,15800,12.0,12.0,11.38,11.38,15800,0.0,1.0
2003-04-30,12.95,12.95,12.0,12.0,10500,12.95,12.95,12.0,12.0,10500,0.0,1.0
2003-05-01,12.84,12.9,11.87,12.9,28400,12.84,12.9,11.87,12.9,28400,0.0,1.0
2003-05-02,12.46,12.84,12.45,12.84,3200,12.46,12.84,12.45,12.84,3200,0.0,1.0
2003-05-05,12.58,12.73,12.4,12.4,8300,12.58,12.73,12.4,12.4,8300,0.0,1.0
2003-05-06,12.96,12.96,12.5,12.5,7700,12.96,12.96,12.5,12.5,7700,0.0,1.0
2003-05-07,12.95,12.97,12.86,12.86,11300,12.95,12.97,12.86,12.86,11300,0.0,1.0
2003-05-08,12.92,12.99,12.85,12.94,11200,12.92,12.99,12.85,12.94,11200,0.0,1.0
2003-05-09,12.99,12.99,12.81,12.85,15600,12.99,12.99,12.81,12.85,15600,0.0,1.0
2003-05-12,13.01,13.1,12.9,13.0,15400,13.01,13.1,12.9,13.0,15400,0.0,1.0
2003-05-13,12.95,13.1,12.9,13.1,10400,12.95,13.1,12.9,13.1,10400,0.0,1.0
2003-05-14,12.95,13.0,12.8,13.0,8400,12.95,13.0,12.8,13.0,8400,0.0,1.0
2003-05-15,12.98,13.0,12.87,12.95,4400,12.98,13.0,12.87,12.95,4400,0.0,1.0
2003-05-16,12.8,12.9,12.79,12.9,2600,12.8,12.9,12.79,12.9,2600,0.0,1.0
2003-05-19,12.75,12.8,12.75,12.75,700,12.75,12.8,12.75,12.75,700,0.0,1.0
2003-05-20,12.82,12.82,12.72,12.72,900,12.82,12.82,12.72,12.72,900,0.0,1.0
2003-05-21,12.85,12.94,12.8,12.8,1200,12.85,12.94,12.8,12.8,1200,0.0,1.0
2003-05-22,12.95,12.95,12.83,12.86,1600,12.95,12.95,12.83,12.86,1600,0.0,1.0
2003-05-23,12.78,12.98,12.68,12.88,8900,12.78,12.98,12.68,12.88,8900,0.0,1.0
2003-05-27,12.95,12.99,12.8,12.85,4100,12.95,12.99,12.8,12.85,4100,0.0,1.0
2003-05-28,12.96,12.96,12.87,12.9,1800,12.96,12.96,12.87,12.9,1800,0.0,1.0
2003-05-29,12.95,12.99,12.86,12.9,2800,12.95,12.99,12.86,12.9,2800,0.0,1.0
2003-05-30,12.89,12.95,12.65,12.9,5700,12.89,12.95,12.65,12.9,5700,0.0,1.0
2003-06-02,12.65,12.8,12.65,12.8,1000,12.65,12.8,12.65,12.8,1000,0.0,1.0
2003-06-03,12.52,12.64,12.52,12.64,2300,12.52,12.64,12.52,12.64,2300,0.0,1.0
2003-06-04,11.83,12.45,11.83,12.45,7300,11.83,12.45,11.83,12.45,7300,0.0,1.0
2003-06-05,11.74,11.78,11.4,11.78,11000,11.74,11.78,11.4,11.78,11000,0.0,1.0
2003-06-06,11.6,11.95,11.6,11.7,5400,11.6,11.95,11.6,11.7,5400,0.0,1.0
2003-06-09,11.5,11.54,11.43,11.53,1600,11.5,11.54,11.43,11.53,1600,0.0,1.0
2003-06-10,11.45,11.52,11.4,11.45,1700,11.45,11.52,11.4,11.45,1700,0.0,1.0
2003-06-11,11.35,11.45,11.25,11.45,3100,11.35,11.45,11.25,11.45,3100,0.0,1.0
2003-06-12,11.39,11.42,11.35,11.42,1100,11.39,11.42,11.35,11.42,1100,0.0,1.0
2003-06-13,11.8,11.85,11.35,11.35,4800,11.8,11.85,11.35,11.35,4800,0.0,1.0
2003-06-16,12.38,12.38,11.85,11.85,4900,12.38,12.38,11.85,11.85,4900,0.0,1.0
2003-06-17,12.33,12.4,12.25,12.28,3800,12.33,12.4,12.25,12.28,3800,0.0,1.0
2003-06-18,12.25,12.515,12.22,12.28,6500,12.25,12.515,12.22,12.28,6500,0.0,1.0
2003-06-19,11.85,12.2,11.85,12.2,2800,11.85,12.2,11.85,12.2,2800,0.0,1.0
2003-06-20,11.74,11.83,11.7,11.82,3500,11.74,11.83,11.7,11.82,3500,0.0,1.0
2003-06-23,12.1,12.1,11.74,11.74,4000,12.1,12.1,11.74,11.74,4000,0.0,1.0
2003-06-24,12.2,12.25,12.19,12.2,1600,12.2,12.25,12.19,12.2,1600,0.0,1.0
2003-06-25,12.4,12.65,12.18,12.18,4000,12.4,12.65,12.18,12.18,4000,0.0,1.0
2003-06-26,12.35,12.48,12.3,12.48,4300,12.35,12.48,12.3,12.48,4300,0.0,1.0
2003-06-27,12.0,12.33,12.0,12.3,4500,12.0,12.33,12.0,12.3,4500,0.0,1.0
2003-06-30,12.25,12.46,12.04,12.05,33700,12.25,12.46,12.04,12.05,33700,0.0,1.0
2003-07-01,12.17,12.25,12.16,12.25,2900,12.17,12.25,12.16,12.25,2900,0.0,1.0
2003-07-02,12.09,12.13,11.98,12.13,2900,12.09,12.13,11.98,12.13,2900,0.0,1.0
2003-07-03,11.96,12.04,11.96,12.04,900,11.96,12.04,11.96,12.04,900,0.0,1.0
2003-07-07,11.87,12.05,11.8,12.04,2600,11.87,12.05,11.8,12.04,2600,0.0,1.0
2003-07-08,11.95,11.95,11.74,11.92,2500,11.95,11.95,11.74,11.92,2500,0.0,1.0
2003-07-09,11.76,11.92,11.76,11.91,2400,11.76,11.92,11.76,11.91,2400,0.0,1.0
2003-07-10,11.8,11.8,11.65,11.72,1900,11.8,11.8,11.65,11.72,1900,0.0,1.0
2003-07-11,11.82,11.87,11.75,11.75,1600,11.82,11.87,11.75,11.75,1600,0.0,1.0
2003-07-14,11.9,11.9,11.71,11.79,2400,11.9,11.9,11.71,11.79,2400,0.0,1.0
2003-07-15,11.66,11.84,11.65,11.84,1600,11.66,11.84,11.65,11.84,1600,0.0,1.0
2003-07-16,11.5,11.66,11.5,11.66,2000,11.5,11.66,11.5,11.66,2000,0.0,1.0
2003-07-17,11.42,11.42,11.33,11.41,2500,11.42,11.42,11.33,11.41,2500,0.0,1.0
2003-07-18,11.45,11.5,11.45,11.48,400,11.45,11.5,11.45,11.48,400,0.0,1.0
2003-07-21,11.42,11.45,11.38,11.45,1300,11.42,11.45,11.38,11.45,1300,0.0,1.0
2003-07-22,11.41,11.42,11.4,11.4,1900,11.41,11.42,11.4,11.4,1900,0.0,1.0
2003-07-23,11.39,11.4,11.36,11.38,2000,11.39,11.4,11.36,11.38,2000,0.0,1.0
2003-07-24,11.41,11.42,11.35,11.42,1600,11.41,11.42,11.35,11.42,1600,0.0,1.0
2003-07-25,11.41,11.42,11.39,11.41,2400,11.41,11.42,11.39,11.41,2400,0.0,1.0
2003-07-28,11.33,11.33,11.31,11.33,1200,11.33,11.33,11.31,11.33,1200,0.0,1.0
2003-07-29,11.33,11.38,11.27,11.38,2100,11.33,11.38,11.27,11.38,2100,0.0,1.0
2003-07-30,11.25,11.29,11.22,11.28,1000,11.25,11.29,11.22,11.28,1000,0.0,1.0
2003-07-31,11.2,11.28,11.16,11.2,2900,11.2,11.28,11.16,11.2,2900,0.0,1.0
2003-08-01,11.11,11.2,11.1,11.2,1000,11.11,11.2,11.1,11.2,1000,0.0,1.0
2003-08-04,10.89,11.05,10.89,11.05,1700,10.89,11.05,10.89,11.05,1700,0.0,1.0
2003-08-05,10.72,10.85,10.72,10.8,1300,10.72,10.85,10.72,10.8,1300,0.0,1.0
2003-08-06,10.67,10.75,10.65,10.72,1400,10.67,10.75,10.65,10.72,1400,0.0,1.0
2003-08-07,10.6,10.66,10.6,10.66,1800,10.6,10.66,10.6,10.66,1800,0.0,1.0
2003-08-08,10.6,10.6,10.6,10.6,100,10.6,10.6,10.6,10.6,100,0.0,1.0
2003-08-11,10.65,10.7,10.64,10.64,800,10.65,10.7,10.64,10.64,800,0.0,1.0
2003-08-12,10.6,10.65,10.6,10.65,300,10.6,10.65,10.6,10.65,300,0.0,1.0
2003-08-13,10.64,10.65,10.64,10.65,300,10.64,10.65,10.64,10.65,300,0.0,1.0
2003-08-14,10.55,10.58,10.53,10.58,1000,10.55,10.58,10.53,10.58,1000,0.0,1.0
2003-08-15,10.54,10.54,10.54,10.54,500,10.54,10.54,10.54,10.54,500,0.0,1.0
2003-08-18,10.59,10.59,10.58,10.58,400,10.59,10.59,10.58,10.58,400,0.0,1.0
2003-08-19,10.77,10.77,10.62,10.62,1100,10.77,10.77,10.62,10.62,1100,0.0,1.0
2003-08-20,10.5,11.15,10.5,10.82,9200,10.5,11.15,10.5,10.82,9200,0.0,1.0
2003-08-21,10.71,10.71,10.2,10.57,13100,10.71,10.71,10.2,10.57,13100,0.0,1.0
2003-08-22,10.55,10.81,10.55,10.76,1500,10.55,10.81,10.55,10.76,1500,0.0,1.0
2003-08-25,10.44,10.5,10.44,10.5,600,10.44,10.5,10.44,10.5,600,0.0,1.0
2003-08-26,10.3,10.4,10.3,10.4,900,10.3,10.4,10.3,10.4,900,0.0,1.0
2003-08-27,11.18,11.4,10.25,10.3,17600,11.18,11.4,10.25,10.3,17600,0.0,1.0
2003-08-28,11.18,11.21,11.1,11.1,2900,11.18,11.21,11.1,11.1,2900,0.0,1.0
2003-08-29,11.15,11.5,11.15,11.22,9800,11.15,11.5,11.15,11.22,9800,0.0,1.0
2003-09-02,10.99,11.07,10.8,11.07,4400,10.99,11.07,10.8,11.07,4400,0.0,1.0
2003-09-03,10.99,10.99,10.95,10.95,5200,10.99,10.99,10.95,10.95,5200,0.0,1.0
2003-09-04,10.99,11.04,10.95,11.04,600,10.99,11.04,10.95,11.04,600,0.0,1.0
2003-09-05,10.8,11.0,10.8,10.94,1700,10.8,11.0,10.8,10.94,1700,0.0,1.0
2003-09-08,10.8,10.95,10.8,10.86,1500,10.8,10.95,10.8,10.86,1500,0.0,1.0
2003-09-09,10.8,10.8,10.8,10.8,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2003-09-10,10.41,10.75,10.35,10.75,14000,10.41,10.75,10.35,10.75,14000,0.0,1.0
2003-09-11,10.38,10.41,10.38,10.38,700,10.38,10.41,10.38,10.38,700,0.0,1.0
2003-09-12,10.43,10.43,10.32,10.36,600,10.43,10.43,10.32,10.36,600,0.0,1.0
2003-09-15,10.45,10.48,10.45,10.47,400,10.45,10.48,10.45,10.47,400,0.0,1.0
2003-09-16,10.48,10.53,10.38,10.42,1300,10.48,10.53,10.38,10.42,1300,0.0,1.0
2003-09-17,10.45,10.51,10.4,10.5,6100,10.45,10.51,10.4,10.5,6100,0.0,1.0
2003-09-18,10.44,10.45,10.42,10.44,600,10.44,10.45,10.42,10.44,600,0.0,1.0
2003-09-19,10.57,10.57,10.4,10.4,1500,10.57,10.57,10.4,10.4,1500,0.0,1.0
2003-09-22,10.5,10.54,10.46,10.54,2100,10.5,10.54,10.46,10.54,2100,0.0,1.0
2003-09-23,10.26,10.41,10.25,10.41,1200,10.26,10.41,10.25,10.41,1200,0.0,1.0
2003-09-24,10.05,10.25,10.05,10.22,7900,10.05,10.25,10.05,10.22,7900,0.0,1.0
2003-09-25,10.08,10.08,10.0,10.02,1800,10.08,10.08,10.0,10.02,1800,0.0,1.0
2003-09-26,10.08,10.08,10.05,10.06,1000,10.08,10.08,10.05,10.06,1000,0.0,1.0
2003-09-29,10.08,10.08,10.08,10.08,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2003-09-30,10.04,10.05,10.03,10.05,3000,10.04,10.05,10.03,10.05,3000,0.0,1.0
2003-10-01,10.57,10.6,10.02,10.02,7600,10.57,10.6,10.02,10.02,7600,0.0,1.0
2003-10-02,10.56,10.61,10.55,10.61,1800,10.56,10.61,10.55,10.61,1800,0.0,1.0
2003-10-03,10.63,10.75,10.63,10.73,1200,10.63,10.75,10.63,10.73,1200,0.0,1.0
2003-10-06,10.65,10.65,10.54,10.64,1000,10.65,10.65,10.54,10.64,1000,0.0,1.0
2003-10-07,10.79,10.79,10.71,10.71,300,10.79,10.79,10.71,10.71,300,0.0,1.0
2003-10-08,10.6,10.82,10.6,10.82,1200,10.6,10.82,10.6,10.82,1200,0.0,1.0
2003-10-09,10.6,10.63,10.51,10.6,3600,10.6,10.63,10.51,10.6,3600,0.0,1.0
2003-10-10,10.57,10.57,10.55,10.56,2400,10.57,10.57,10.55,10.56,2400,0.0,1.0
2003-10-13,10.74,10.8,10.62,10.62,3500,10.74,10.8,10.62,10.62,3500,0.0,1.0
2003-10-14,10.72,10.8,10.6,10.8,4200,10.72,10.8,10.6,10.8,4200,0.0,1.0
2003-10-15,10.63,10.8,10.63,10.8,1600,10.63,10.8,10.63,10.8,1600,0.0,1.0
2003-10-16,10.74,10.76,10.66,10.67,6300,10.74,10.76,10.66,10.67,6300,0.0,1.0
2003-10-17,10.72,10.73,10.69,10.72,600,10.72,10.73,10.69,10.72,600,0.0,1.0
2003-10-20,10.51,10.78,10.5,10.78,4900,10.51,10.78,10.5,10.78,4900,0.0,1.0
2003-10-21,10.55,10.66,10.49,10.61,21800,10.55,10.66,10.49,10.61,21800,0.0,1.0
2003-10-22,10.5,10.51,10.5,10.5,1200,10.5,10.51,10.5,10.5,1200,0.0,1.0
2003-10-23,10.6,10.6,10.55,10.55,900,10.6,10.6,10.55,10.55,900,0.0,1.0
2003-10-24,10.51,10.54,10.5,10.54,1500,10.51,10.54,10.5,10.54,1500,0.0,1.0
2003-10-27,10.46,10.51,10.45,10.51,5600,10.46,10.51,10.45,10.51,5600,0.0,1.0
2003-10-28,10.6,10.6,10.5,10.51,1200,10.6,10.6,10.5,10.51,1200,0.0,1.0
2003-10-29,10.89,10.9,10.63,10.63,9100,10.89,10.9,10.63,10.63,9100,0.0,1.0
2003-10-30,10.75,10.8,10.75,10.8,700,10.75,10.8,10.75,10.8,700,0.0,1.0
2003-10-31,11.01,11.01,10.8,10.8,6000,11.01,11.01,10.8,10.8,6000,0.0,1.0
2003-11-03,11.02,11.08,10.95,10.95,2500,11.02,11.08,10.95,10.95,2500,0.0,1.0
2003-11-04,11.0,11.0,10.96,11.0,700,11.0,11.0,10.96,11.0,700,0.0,1.0
2003-11-05,10.99,10.99,10.95,10.95,1100,10.99,10.99,10.95,10.95,1100,0.0,1.0
2003-11-06,11.04,11.04,10.95,11.03,900,11.04,11.04,10.95,11.03,900,0.0,1.0
2003-11-07,11.05,11.13,11.05,11.1,400,11.05,11.13,11.05,11.1,400,0.0,1.0
2003-11-10,10.91,11.0,10.91,11.0,2500,10.91,11.0,10.91,11.0,2500,0.0,1.0
2003-11-11,10.9,10.9,10.9,10.9,700,10.9,10.9,10.9,10.9,700,0.0,1.0
2003-11-12,10.96,10.96,10.9,10.9,500,10.96,10.96,10.9,10.9,500,0.0,1.0
2003-11-13,10.87,11.0,10.87,10.96,1100,10.87,11.0,10.87,10.96,1100,0.0,1.0
2003-11-14,10.82,10.9,10.82,10.85,2900,10.82,10.9,10.82,10.85,2900,0.0,1.0
2003-11-17,10.85,10.85,10.76,10.8,3100,10.85,10.85,10.76,10.8,3100,0.0,1.0
2003-11-18,11.25,11.26,10.8,10.85,11200,11.25,11.26,10.8,10.85,11200,0.0,1.0
2003-11-19,12.15,12.15,11.3,11.3,7000,12.15,12.15,11.3,11.3,7000,0.0,1.0
2003-11-20,11.9,12.55,11.9,12.2,44000,11.9,12.55,11.9,12.2,44000,0.0,1.0
2003-11-21,11.81,11.85,11.75,11.85,600,11.81,11.85,11.75,11.85,600,0.0,1.0
2003-11-24,11.78,11.85,11.77,11.81,2000,11.78,11.85,11.77,11.81,2000,0.0,1.0
2003-11-25,11.6,11.7,11.6,11.68,2200,11.6,11.7,11.6,11.68,2200,0.0,1.0
2003-11-26,11.51,11.62,11.5,11.61,3400,11.51,11.62,11.5,11.61,3400,0.0,1.0
2003-11-28,11.5,11.51,11.48,11.48,1600,11.5,11.51,11.48,11.48,1600,0.0,1.0
2003-12-01,11.41,11.41,11.4,11.4,700,11.41,11.41,11.4,11.4,700,0.0,1.0
2003-12-02,11.11,11.41,11.11,11.41,1300,11.11,11.41,11.11,11.41,1300,0.0,1.0
2003-12-03,10.8,11.02,10.8,11.02,1600,10.8,11.02,10.8,11.02,1600,0.0,1.0
2003-12-04,10.54,10.65,10.51,10.65,6800,10.54,10.65,10.51,10.65,6800,0.0,1.0
2003-12-05,10.28,10.46,10.26,10.44,4300,10.28,10.46,10.26,10.44,4300,0.0,1.0
2003-12-08,10.16,10.19,10.07,10.18,2600,10.16,10.19,10.07,10.18,2600,0.0,1.0
2003-12-09,10.06,10.12,10.02,10.1,7700,10.06,10.12,10.02,10.1,7700,0.0,1.0
2003-12-10,10.05,10.05,10.05,10.05,200,10.05,10.05,10.05,10.05,200,0.0,1.0
2003-12-11,9.95,9.95,9.81,9.9,2600,9.95,9.95,9.81,9.9,2600,0.0,1.0
2003-12-12,9.95,9.97,9.9,9.97,1700,9.95,9.97,9.9,9.97,1700,0.0,1.0
2003-12-15,9.75,10.0,9.7,10.0,1700,9.75,10.0,9.7,10.0,1700,0.0,1.0
2003-12-16,9.55,9.71,9.48,9.71,2400,9.55,9.71,9.48,9.71,2400,0.0,1.0
2003-12-17,9.67,9.67,9.53,9.6,1000,9.67,9.67,9.53,9.6,1000,0.0,1.0
2003-12-18,9.48,9.75,9.48,9.7,3500,9.48,9.75,9.48,9.7,3500,0.0,1.0
2003-12-19,9.15,9.48,9.0,9.48,5800,9.15,9.48,9.0,9.48,5800,0.0,1.0
2003-12-22,9.05,9.23,9.05,9.23,800,9.05,9.23,9.05,9.23,800,0.0,1.0
2003-12-23,9.09,9.14,9.05,9.05,1100,9.09,9.14,9.05,9.05,1100,0.0,1.0
2003-12-24,8.95,9.01,8.95,9.01,500,8.95,9.01,8.95,9.01,500,0.0,1.0
2003-12-26,9.06,9.06,9.0,9.0,300,9.06,9.06,9.0,9.0,300,0.0,1.0
2003-12-29,9.17,9.3,9.1,9.16,2200,9.17,9.3,9.1,9.16,2200,0.0,1.0
2003-12-30,9.17,9.27,9.16,9.27,900,9.17,9.27,9.16,9.27,900,0.0,1.0
2003-12-31,9.13,9.21,9.07,9.16,3800,9.13,9.21,9.07,9.16,3800,0.0,1.0
2004-01-02,9.25,9.25,9.23,9.23,400,9.25,9.25,9.23,9.23,400,0.0,1.0
2004-01-05,9.25,9.25,9.25,9.25,2200,9.25,9.25,9.25,9.25,2200,0.0,1.0
2004-01-06,9.14,9.25,9.14,9.18,500,9.14,9.25,9.14,9.18,500,0.0,1.0
2004-01-07,9.12,9.23,9.1,9.2,1400,9.12,9.23,9.1,9.2,1400,0.0,1.0
2004-01-08,9.29,9.34,9.25,9.25,1300,9.29,9.34,9.25,9.25,1300,0.0,1.0
2004-01-09,9.18,9.21,9.18,9.21,1000,9.18,9.21,9.18,9.21,1000,0.0,1.0
2004-01-12,9.23,9.23,9.05,9.17,1600,9.23,9.23,9.05,9.17,1600,0.0,1.0
2004-01-13,9.17,9.32,9.17,9.3,1400,9.17,9.32,9.17,9.3,1400,0.0,1.0
2004-01-14,9.17,9.25,9.15,9.25,400,9.17,9.25,9.15,9.25,400,0.0,1.0
2004-01-15,9.0,9.25,8.96,9.25,1300,9.0,9.25,8.96,9.25,1300,0.0,1.0
2004-01-16,8.9,9.1,8.9,9.1,2000,8.9,9.1,8.9,9.1,2000,0.0,1.0
2004-01-20,8.85,9.1,8.84,8.97,7600,8.85,9.1,8.84,8.97,7600,0.0,1.0
2004-01-21,8.7,8.76,8.7,8.76,6600,8.7,8.76,8.7,8.76,6600,0.0,1.0
2004-01-22,8.9,8.93,8.71,8.71,2100,8.9,8.93,8.71,8.71,2100,0.0,1.0
2004-01-23,8.84,8.9,8.84,8.9,5900,8.84,8.9,8.84,8.9,5900,0.0,1.0
2004-01-26,8.83,8.83,8.76,8.78,900,8.83,8.83,8.76,8.78,900,0.0,1.0
2004-01-27,8.7,8.73,8.65,8.73,1300,8.7,8.73,8.65,8.73,1300,0.0,1.0
2004-01-28,8.79,8.8,8.79,8.8,200,8.79,8.8,8.79,8.8,200,0.0,1.0
2004-01-29,8.7,8.75,8.7,8.7,1200,8.7,8.75,8.7,8.7,1200,0.0,1.0
2004-01-30,8.7,8.7,8.7,8.7,0,8.7,8.7,8.7,8.7,0,0.0,1.0
2004-02-02,8.58,8.65,8.58,8.65,2200,8.58,8.65,8.58,8.65,2200,0.0,1.0
2004-02-03,8.58,8.58,8.58,8.58,0,8.58,8.58,8.58,8.58,0,0.0,1.0
2004-02-04,8.31,8.51,8.3,8.51,7600,8.31,8.51,8.3,8.51,7600,0.0,1.0
2004-02-05,8.25,8.33,8.2,8.33,1300,8.25,8.33,8.2,8.33,1300,0.0,1.0
2004-02-06,8.25,8.25,8.24,8.24,800,8.25,8.25,8.24,8.24,800,0.0,1.0
2004-02-09,8.1,8.25,8.1,8.24,2000,8.1,8.25,8.1,8.24,2000,0.0,1.0
2004-02-10,8.1,8.1,8.1,8.1,300,8.1,8.1,8.1,8.1,300,0.0,1.0
2004-02-11,8.09,8.1,8.09,8.1,500,8.09,8.1,8.09,8.1,500,0.0,1.0
2004-02-12,7.95,8.02,7.95,8.02,500,7.95,8.02,7.95,8.02,500,0.0,1.0
2004-02-13,7.93,7.95,7.93,7.93,3800,7.93,7.95,7.93,7.93,3800,0.0,1.0
2004-02-17,7.82,7.93,7.78,7.93,2500,7.82,7.93,7.78,7.93,2500,0.0,1.0
2004-02-18,7.92,7.92,7.77,7.77,1100,7.92,7.92,7.77,7.77,1100,0.0,1.0
2004-02-19,7.87,7.87,7.87,7.87,300,7.87,7.87,7.87,7.87,300,0.0,1.0
2004-02-20,7.92,7.92,7.71,7.77,2300,7.92,7.92,7.71,7.77,2300,0.0,1.0
2004-02-23,7.75,7.85,7.75,7.85,300,7.75,7.85,7.75,7.85,300,0.0,1.0
2004-02-24,7.59,7.68,7.59,7.68,1500,7.59,7.68,7.59,7.68,1500,0.0,1.0
2004-02-25,7.65,7.65,7.58,7.58,500,7.65,7.65,7.58,7.58,500,0.0,1.0
2004-02-26,7.7,7.74,7.7,7.72,300,7.7,7.74,7.7,7.72,300,0.0,1.0
2004-02-27,7.7,7.7,7.7,7.7,0,7.7,7.7,7.7,7.7,0,0.0,1.0
2004-03-01,8.27,8.27,7.65,7.65,8600,8.27,8.27,7.65,7.65,8600,0.0,1.0
2004-03-02,9.55,9.68,8.37,8.37,22600,9.55,9.68,8.37,8.37,22600,0.0,1.0
2004-03-03,10.6,11.05,10.0,10.0,31500,10.6,11.05,10.0,10.0,31500,0.0,1.0
2004-03-04,11.06,11.25,10.68,10.68,18500,11.06,11.25,10.68,10.68,18500,0.0,1.0
2004-03-05,9.55,10.98,9.5,10.98,29700,9.55,10.98,9.5,10.98,29700,0.0,1.0
2004-03-08,9.88,9.88,9.6,9.65,5300,9.88,9.88,9.6,9.65,5300,0.0,1.0
2004-03-09,9.2,10.25,8.9,10.25,28700,9.2,10.25,8.9,10.25,28700,0.0,1.0
2004-03-10,9.11,9.32,9.11,9.29,2300,9.11,9.32,9.11,9.29,2300,0.0,1.0
2004-03-11,8.7,8.96,8.7,8.95,3500,8.7,8.96,8.7,8.95,3500,0.0,1.0
2004-03-12,8.75,8.75,8.68,8.7,900,8.75,8.75,8.68,8.7,900,0.0,1.0
2004-03-15,8.42,8.7,8.42,8.68,2200,8.42,8.7,8.42,8.68,2200,0.0,1.0
2004-03-16,8.38,8.39,8.26,8.39,1400,8.38,8.39,8.26,8.39,1400,0.0,1.0
2004-03-17,8.34,8.38,8.29,8.37,1700,8.34,8.38,8.29,8.37,1700,0.0,1.0
2004-03-18,8.25,8.32,8.25,8.25,900,8.25,8.32,8.25,8.25,900,0.0,1.0
2004-03-19,8.27,8.3,8.26,8.3,1400,8.27,8.3,8.26,8.3,1400,0.0,1.0
2004-03-22,8.26,8.32,8.25,8.3,3000,8.26,8.32,8.25,8.3,3000,0.0,1.0
2004-03-23,8.62,8.74,8.33,8.33,8800,8.62,8.74,8.33,8.33,8800,0.0,1.0
2004-03-24,9.29,9.35,8.72,8.72,8100,9.29,9.35,8.72,8.72,8100,0.0,1.0
2004-03-25,9.51,9.55,9.4,9.45,3200,9.51,9.55,9.4,9.45,3200,0.0,1.0
2004-03-26,9.44,9.46,9.1,9.42,11100,9.44,9.46,9.1,9.42,11100,0.0,1.0
2004-03-29,9.54,9.61,9.34,9.34,2500,9.54,9.61,9.34,9.34,2500,0.0,1.0
2004-03-30,9.51,9.64,9.5,9.54,3700,9.51,9.64,9.5,9.54,3700,0.0,1.0
2004-03-31,9.61,9.61,9.61,9.61,500,9.61,9.61,9.61,9.61,500,0.0,1.0
2004-04-01,9.36,9.55,9.35,9.55,1700,9.36,9.55,9.35,9.55,1700,0.0,1.0
2004-04-02,9.51,9.74,9.44,9.46,6400,9.51,9.74,9.44,9.46,6400,0.0,1.0
2004-04-05,9.75,9.75,9.51,9.51,21100,9.75,9.75,9.51,9.51,21100,0.0,1.0
2004-04-06,9.7,9.8,9.7,9.8,700,9.7,9.8,9.7,9.8,700,0.0,1.0
2004-04-07,9.45,9.66,9.45,9.66,3400,9.45,9.66,9.45,9.66,3400,0.0,1.0
2004-04-08,9.51,9.51,9.39,9.5,1600,9.51,9.51,9.39,9.5,1600,0.0,1.0
2004-04-12,9.2,9.41,9.2,9.41,1200,9.2,9.41,9.2,9.41,1200,0.0,1.0
2004-04-13,9.1,9.2,9.1,9.2,300,9.1,9.2,9.1,9.2,300,0.0,1.0
2004-04-14,8.96,9.1,8.9,9.1,1300,8.96,9.1,8.9,9.1,1300,0.0,1.0
2004-04-15,8.7,8.9,8.7,8.9,1400,8.7,8.9,8.7,8.9,1400,0.0,1.0
2004-04-16,8.61,8.61,8.5,8.6,700,8.61,8.61,8.5,8.6,700,0.0,1.0
2004-04-19,8.55,9.0,8.5,8.8,13900,8.55,9.0,8.5,8.8,13900,0.0,1.0
2004-04-20,8.4,8.57,8.4,8.57,1200,8.4,8.57,8.4,8.57,1200,0.0,1.0
2004-04-21,8.18,8.35,8.15,8.35,2100,8.18,8.35,8.15,8.35,2100,0.0,1.0
2004-04-22,7.95,8.23,7.92,8.23,2700,7.95,8.23,7.92,8.23,2700,0.0,1.0
2004-04-23,7.99,7.99,7.92,7.92,500,7.99,7.99,7.92,7.92,500,0.0,1.0
2004-04-26,7.89,7.89,7.89,7.89,1500,7.89,7.89,7.89,7.89,1500,0.0,1.0
2004-04-27,8.0,8.1,7.98,7.98,8100,8.0,8.1,7.98,7.98,8100,0.0,1.0
2004-04-28,7.88,7.9,7.88,7.9,800,7.88,7.9,7.88,7.9,800,0.0,1.0
2004-04-29,7.91,7.92,7.88,7.88,400,7.91,7.92,7.88,7.88,400,0.0,1.0
2004-04-30,7.87,7.96,7.87,7.89,1200,7.87,7.96,7.87,7.89,1200,0.0,1.0
2004-05-03,7.63,7.82,7.6,7.82,1500,7.63,7.82,7.6,7.82,1500,0.0,1.0
2004-05-04,7.56,7.58,7.56,7.58,1500,7.56,7.58,7.56,7.58,1500,0.0,1.0
2004-05-05,7.35,7.5,7.35,7.5,1100,7.35,7.5,7.35,7.5,1100,0.0,1.0
2004-05-06,7.33,7.36,7.32,7.35,1900,7.33,7.36,7.32,7.35,1900,0.0,1.0
2004-05-07,7.36,7.36,7.23,7.23,3100,7.36,7.36,7.23,7.23,3100,0.0,1.0
2004-05-10,7.3,7.3,7.3,7.3,300,7.3,7.3,7.3,7.3,300,0.0,1.0
2004-05-11,7.33,7.33,7.15,7.22,2200,7.33,7.33,7.15,7.22,2200,0.0,1.0
2004-05-12,7.31,7.38,7.25,7.25,4600,7.31,7.38,7.25,7.25,4600,0.0,1.0
2004-05-13,7.24,7.35,7.24,7.31,11200,7.24,7.35,7.24,7.31,11200,0.0,1.0
2004-05-14,7.4,7.41,7.17,7.18,5200,7.4,7.41,7.17,7.18,5200,0.0,1.0
2004-05-17,7.24,7.39,7.23,7.33,1200,7.24,7.39,7.23,7.33,1200,0.0,1.0
2004-05-18,7.23,7.3,6.99,6.99,30300,7.23,7.3,6.99,6.99,30300,0.0,1.0
2004-05-19,7.33,7.33,7.285,7.3,1500,7.33,7.33,7.285,7.3,1500,0.0,1.0
2004-05-20,7.26,7.31,7.25,7.31,1300,7.26,7.31,7.25,7.31,1300,0.0,1.0
2004-05-21,8.1,8.1,7.32,7.32,10000,8.1,8.1,7.32,7.32,10000,0.0,1.0
2004-05-24,8.65,8.65,8.11,8.11,4700,8.65,8.65,8.11,8.11,4700,0.0,1.0
2004-05-25,8.9,8.95,8.635,8.71,3000,8.9,8.95,8.635,8.71,3000,0.0,1.0
2004-05-26,8.71,8.9,8.65,8.89,5700,8.71,8.9,8.65,8.89,5700,0.0,1.0
2004-05-27,8.67,8.67,8.67,8.67,700,8.67,8.67,8.67,8.67,700,0.0,1.0
2004-05-28,8.68,8.68,8.67,8.67,300,8.68,8.68,8.67,8.67,300,0.0,1.0
2004-06-01,8.93,8.98,8.68,8.68,13300,8.93,8.98,8.68,8.68,13300,0.0,1.0
2004-06-02,9.0,9.0,9.0,9.0,100,9.0,9.0,9.0,9.0,100,0.0,1.0
2004-06-03,8.93,9.0,8.93,8.99,2900,8.93,9.0,8.93,8.99,2900,0.0,1.0
2004-06-04,8.97,9.12,8.97,9.03,900,8.97,9.12,8.97,9.03,900,0.0,1.0
2004-06-07,8.76,8.98,8.74,8.98,2600,8.76,8.98,8.74,8.98,2600,0.0,1.0
2004-06-08,9.05,9.08,8.76,8.76,1600,9.05,9.08,8.76,8.76,1600,0.0,1.0
2004-06-09,9.05,9.11,8.9,8.95,2300,9.05,9.11,8.9,8.95,2300,0.0,1.0
2004-06-10,9.05,9.05,8.75,8.95,6400,9.05,9.05,8.75,8.95,6400,0.0,1.0
2004-06-14,8.92,8.95,8.9,8.95,2300,8.92,8.95,8.9,8.95,2300,0.0,1.0
2004-06-15,8.96,8.97,8.92,8.92,2000,8.96,8.97,8.92,8.92,2000,0.0,1.0
2004-06-16,8.96,9.0,8.9,8.9,1500,8.96,9.0,8.9,8.9,1500,0.0,1.0
2004-06-17,8.97,8.97,8.85,8.9,700,8.97,8.97,8.85,8.9,700,0.0,1.0
2004-06-18,8.95,9.08,8.95,8.97,11600,8.95,9.08,8.95,8.97,11600,0.0,1.0
2004-06-21,9.04,9.07,8.96,8.96,1900,9.04,9.07,8.96,8.96,1900,0.0,1.0
2004-06-22,9.05,9.3,9.05,9.05,4500,9.05,9.3,9.05,9.05,4500,0.0,1.0
2004-06-23,8.9,9.0,8.9,9.0,3200,8.9,9.0,8.9,9.0,3200,0.0,1.0
2004-06-24,8.99,9.05,8.85,9.0,3800,8.99,9.05,8.85,9.0,3800,0.0,1.0
2004-06-25,9.3,9.3,8.99,8.99,92400,9.3,9.3,8.99,8.99,92400,0.0,1.0
2004-06-28,9.07,9.32,8.99,9.22,21400,9.07,9.32,8.99,9.22,21400,0.0,1.0
2004-06-29,9.0,9.11,8.97,9.02,2300,9.0,9.11,8.97,9.02,2300,0.0,1.0
2004-06-30,9.03,9.03,9.0,9.0,1400,9.03,9.03,9.0,9.0,1400,0.0,1.0
2004-07-01,9.14,9.14,9.01,9.01,800,9.14,9.14,9.01,9.01,800,0.0,1.0
2004-07-02,9.07,9.07,9.07,9.07,200,9.07,9.07,9.07,9.07,200,0.0,1.0
2004-07-06,8.88,9.07,8.88,9.07,400,8.88,9.07,8.88,9.07,400,0.0,1.0
2004-07-07,8.7,8.81,8.7,8.81,1500,8.7,8.81,8.7,8.81,1500,0.0,1.0
2004-07-08,8.91,8.91,8.5,8.65,2400,8.91,8.91,8.5,8.65,2400,0.0,1.0
2004-07-09,9.04,9.04,8.94,8.94,800,9.04,9.04,8.94,8.94,800,0.0,1.0
2004-07-12,9.08,9.08,8.99,8.99,200,9.08,9.08,8.99,8.99,200,0.0,1.0
2004-07-13,9.08,9.08,9.08,9.08,0,9.08,9.08,9.08,9.08,0,0.0,1.0
2004-07-14,9.08,9.08,9.08,9.08,0,9.08,9.08,9.08,9.08,0,0.0,1.0
2004-07-15,9.12,9.17,9.12,9.17,1000,9.12,9.17,9.12,9.17,1000,0.0,1.0
2004-07-16,9.11,9.11,8.95,9.0,1900,9.11,9.11,8.95,9.0,1900,0.0,1.0
2004-07-19,8.92,9.05,8.92,9.05,800,8.92,9.05,8.92,9.05,800,0.0,1.0
2004-07-20,8.8,8.88,8.8,8.88,300,8.8,8.88,8.8,8.88,300,0.0,1.0
2004-07-21,8.59,8.7,8.59,8.7,1200,8.59,8.7,8.59,8.7,1200,0.0,1.0
2004-07-22,8.41,8.45,8.41,8.45,200,8.41,8.45,8.41,8.45,200,0.0,1.0
2004-07-23,8.56,8.56,8.41,8.42,3200,8.56,8.56,8.41,8.42,3200,0.0,1.0
2004-07-26,8.53,8.7,8.53,8.56,2400,8.53,8.7,8.53,8.56,2400,0.0,1.0
2004-07-27,8.53,8.53,8.53,8.53,0,8.53,8.53,8.53,8.53,0,0.0,1.0
2004-07-28,8.99,9.1,8.6,8.6,13100,8.99,9.1,8.6,8.6,13100,0.0,1.0
2004-07-29,8.91,8.91,8.91,8.91,100,8.91,8.91,8.91,8.91,100,0.0,1.0
2004-07-30,8.91,8.91,8.91,8.91,0,8.91,8.91,8.91,8.91,0,0.0,1.0
2004-08-02,9.0,9.0,8.7,8.85,1300,9.0,9.0,8.7,8.85,1300,0.0,1.0
2004-08-03,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2004-08-04,8.9,8.9,8.9,8.9,600,8.9,8.9,8.9,8.9,600,0.0,1.0
2004-08-05,8.9,8.9,8.9,8.9,200,8.9,8.9,8.9,8.9,200,0.0,1.0
2004-08-06,8.9,9.02,8.65,8.8,130000,8.9,9.02,8.65,8.8,130000,0.0,1.0
2004-08-09,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2004-08-10,8.85,8.85,8.85,8.85,200,8.85,8.85,8.85,8.85,200,0.0,1.0
2004-08-11,8.8,8.8,8.8,8.8,100,8.8,8.8,8.8,8.8,100,0.0,1.0
2004-08-12,8.8,8.8,8.8,8.8,0,8.8,8.8,8.8,8.8,0,0.0,1.0
2004-08-13,9.0,9.04,8.95,8.95,1500,9.0,9.04,8.95,8.95,1500,0.0,1.0
2004-08-16,8.92,8.95,8.92,8.95,300,8.92,8.95,8.92,8.95,300,0.0,1.0
2004-08-17,8.88,8.88,8.88,8.88,200,8.88,8.88,8.88,8.88,200,0.0,1.0
2004-08-18,8.86,8.86,8.85,8.85,300,8.86,8.86,8.85,8.85,300,0.0,1.0
2004-08-19,8.94,8.94,8.8,8.8,700,8.94,8.94,8.8,8.8,700,0.0,1.0
2004-08-20,8.84,8.84,8.72,8.72,1200,8.84,8.84,8.72,8.72,1200,0.0,1.0
2004-08-23,8.71,8.71,8.7,8.7,600,8.71,8.71,8.7,8.7,600,0.0,1.0
2004-08-24,8.71,8.71,8.71,8.71,0,8.71,8.71,8.71,8.71,0,0.0,1.0
2004-08-25,8.71,8.71,8.71,8.71,0,8.71,8.71,8.71,8.71,0,0.0,1.0
2004-08-26,8.71,8.71,8.71,8.71,0,8.71,8.71,8.71,8.71,0,0.0,1.0
2004-08-27,8.71,8.71,8.71,8.71,0,8.71,8.71,8.71,8.71,0,0.0,1.0
2004-08-30,8.84,8.84,8.73,8.73,3200,8.84,8.84,8.73,8.73,3200,0.0,1.0
2004-08-31,8.78,8.78,8.78,8.78,200,8.78,8.78,8.78,8.78,200,0.0,1.0
2004-09-01,8.78,8.78,8.78,8.78,0,8.78,8.78,8.78,8.78,0,0.0,1.0
2004-09-02,8.65,8.65,8.65,8.65,500,8.65,8.65,8.65,8.65,500,0.0,1.0
2004-09-03,8.54,8.6,8.54,8.6,300,8.54,8.6,8.54,8.6,300,0.0,1.0
2004-09-07,8.54,8.54,8.54,8.54,0,8.54,8.54,8.54,8.54,0,0.0,1.0
2004-09-08,8.55,8.55,8.55,8.55,100,8.55,8.55,8.55,8.55,100,0.0,1.0
2004-09-09,8.55,8.56,8.55,8.56,1000,8.55,8.56,8.55,8.56,1000,0.0,1.0
2004-09-10,8.29,8.45,8.2,8.45,5400,8.29,8.45,8.2,8.45,5400,0.0,1.0
2004-09-13,8.51,8.51,8.32,8.32,1900,8.51,8.51,8.32,8.32,1900,0.0,1.0
2004-09-14,8.5,8.58,8.5,8.58,300,8.5,8.58,8.5,8.58,300,0.0,1.0
2004-09-15,8.61,8.61,8.6,8.6,800,8.61,8.61,8.6,8.6,800,0.0,1.0
2004-09-16,8.7,8.8,8.61,8.61,500,8.7,8.8,8.61,8.61,500,0.0,1.0
2004-09-17,8.7,8.7,8.7,8.7,0,8.7,8.7,8.7,8.7,0,0.0,1.0
2004-09-20,8.83,8.9,8.8,8.8,1200,8.83,8.9,8.8,8.8,1200,0.0,1.0
2004-09-21,9.0,9.0,8.75,8.75,3600,9.0,9.0,8.75,8.75,3600,0.0,1.0
2004-09-22,8.91,8.91,8.91,8.91,100,8.91,8.91,8.91,8.91,100,0.0,1.0
2004-09-23,9.08,9.08,8.84,8.84,1500,9.08,9.08,8.84,8.84,1500,0.0,1.0
2004-09-24,8.92,9.05,8.92,9.05,400,8.92,9.05,8.92,9.05,400,0.0,1.0
2004-09-27,8.85,9.1,8.85,9.0,2100,8.85,9.1,8.85,9.0,2100,0.0,1.0
2004-09-28,8.87,9.1,8.87,8.95,1500,8.87,9.1,8.87,8.95,1500,0.0,1.0
2004-09-29,8.77,8.8,8.77,8.8,400,8.77,8.8,8.77,8.8,400,0.0,1.0
2004-09-30,8.53,8.67,8.53,8.67,1800,8.53,8.67,8.53,8.67,1800,0.0,1.0
2004-10-01,8.53,8.53,8.53,8.53,0,8.53,8.53,8.53,8.53,0,0.0,1.0
2004-10-04,8.53,8.53,8.53,8.53,0,8.53,8.53,8.53,8.53,0,0.0,1.0
2004-10-05,8.51,8.51,8.51,8.51,100,8.51,8.51,8.51,8.51,100,0.0,1.0
2004-10-06,8.45,8.45,8.45,8.45,700,8.45,8.45,8.45,8.45,700,0.0,1.0
2004-10-07,8.45,8.45,8.45,8.45,0,8.45,8.45,8.45,8.45,0,0.0,1.0
2004-10-08,8.61,8.61,8.54,8.54,1200,8.61,8.61,8.54,8.54,1200,0.0,1.0
2004-10-11,8.6,8.6,8.6,8.6,200,8.6,8.6,8.6,8.6,200,0.0,1.0
2004-10-12,8.6,8.6,8.6,8.6,0,8.6,8.6,8.6,8.6,0,0.0,1.0
2004-10-13,8.6,8.6,8.6,8.6,0,8.6,8.6,8.6,8.6,0,0.0,1.0
2004-10-14,8.5,8.5,8.5,8.5,300,8.5,8.5,8.5,8.5,300,0.0,1.0
2004-10-15,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2004-10-18,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2004-10-19,8.4,8.4,8.4,8.4,100,8.4,8.4,8.4,8.4,100,0.0,1.0
2004-10-20,8.2,8.3,8.2,8.3,200,8.2,8.3,8.2,8.3,200,0.0,1.0
2004-10-21,8.2,8.2,8.2,8.2,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2004-10-22,8.15,8.15,8.15,8.15,100,8.15,8.15,8.15,8.15,100,0.0,1.0
2004-10-25,8.15,8.15,8.15,8.15,0,8.15,8.15,8.15,8.15,0,0.0,1.0
2004-10-26,8.01,8.05,8.01,8.05,1000,8.01,8.05,8.01,8.05,1000,0.0,1.0
2004-10-27,8.06,8.06,8.05,8.05,1900,8.06,8.06,8.05,8.05,1900,0.0,1.0
2004-10-28,7.75,7.9,7.75,7.9,1700,7.75,7.9,7.75,7.9,1700,0.0,1.0
2004-10-29,7.84,7.84,7.8,7.8,5500,7.84,7.84,7.8,7.8,5500,0.0,1.0
2004-11-01,8.0,8.01,7.8,7.8,3200,8.0,8.01,7.8,7.8,3200,0.0,1.0
2004-11-02,7.9,8.0,7.9,8.0,3500,7.9,8.0,7.9,8.0,3500,0.0,1.0
2004-11-03,7.8,7.8,7.8,7.8,400,7.8,7.8,7.8,7.8,400,0.0,1.0
2004-11-04,7.7,7.85,7.7,7.7,3800,7.7,7.85,7.7,7.7,3800,0.0,1.0
2004-11-05,7.84,7.85,7.78,7.78,3800,7.84,7.85,7.78,7.78,3800,0.0,1.0
2004-11-08,7.79,7.86,7.77,7.86,1800,7.79,7.86,7.77,7.86,1800,0.0,1.0
2004-11-09,7.8,7.8,7.79,7.79,1000,7.8,7.8,7.79,7.79,1000,0.0,1.0
2004-11-10,7.65,7.7,7.65,7.7,600,7.65,7.7,7.65,7.7,600,0.0,1.0
2004-11-11,7.55,7.58,7.55,7.58,1500,7.55,7.58,7.55,7.58,1500,0.0,1.0
2004-11-12,7.73,7.85,7.54,7.54,2400,7.73,7.85,7.54,7.54,2400,0.0,1.0
2004-11-15,7.9,7.91,7.68,7.68,1200,7.9,7.91,7.68,7.68,1200,0.0,1.0
2004-11-16,7.94,7.94,7.86,7.86,200,7.94,7.94,7.86,7.86,200,0.0,1.0
2004-11-17,8.0,8.0,7.9,7.92,400,8.0,8.0,7.9,7.92,400,0.0,1.0
2004-11-18,7.91,7.95,7.9,7.95,1000,7.91,7.95,7.9,7.95,1000,0.0,1.0
2004-11-19,7.75,7.85,7.75,7.85,700,7.75,7.85,7.75,7.85,700,0.0,1.0
2004-11-22,7.8,7.8,7.65,7.8,5700,7.8,7.8,7.65,7.8,5700,0.0,1.0
2004-11-23,7.8,7.8,7.8,7.8,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2004-11-24,7.89,7.89,7.89,7.89,1500,7.89,7.89,7.89,7.89,1500,0.0,1.0
2004-11-26,8.07,8.07,7.65,7.8,5100,8.07,8.07,7.65,7.8,5100,0.0,1.0
2004-11-29,8.03,8.07,7.97,7.97,1500,8.03,8.07,7.97,7.97,1500,0.0,1.0
2004-11-30,8.03,8.03,8.01,8.01,600,8.03,8.03,8.01,8.01,600,0.0,1.0
2004-12-01,8.02,8.02,8.0,8.0,1400,8.02,8.02,8.0,8.0,1400,0.0,1.0
2004-12-02,8.11,8.13,7.98,7.98,2000,8.11,8.13,7.98,7.98,2000,0.0,1.0
2004-12-03,8.18,8.18,8.17,8.17,400,8.18,8.18,8.17,8.17,400,0.0,1.0
2004-12-06,8.18,8.18,8.18,8.18,0,8.18,8.18,8.18,8.18,0,0.0,1.0
2004-12-07,8.11,8.12,8.11,8.11,600,8.11,8.12,8.11,8.11,600,0.0,1.0
2004-12-08,8.11,8.12,8.11,8.12,300,8.11,8.12,8.11,8.12,300,0.0,1.0
2004-12-09,8.31,8.31,8.24,8.24,2200,8.31,8.31,8.24,8.24,2200,0.0,1.0
2004-12-10,8.55,8.55,8.44,8.44,2000,8.55,8.55,8.44,8.44,2000,0.0,1.0
2004-12-13,9.07,9.07,8.45,8.45,5900,9.07,9.07,8.45,8.45,5900,0.0,1.0
2004-12-14,9.5,9.65,9.19,9.19,5300,9.5,9.65,9.19,9.19,5300,0.0,1.0
2004-12-15,10.37,10.48,9.51,9.51,9400,10.37,10.48,9.51,9.51,9400,0.0,1.0
2004-12-16,10.75,11.08,10.44,10.44,20400,10.75,11.08,10.44,10.44,20400,0.0,1.0
2004-12-17,11.04,11.6,10.98,10.98,7900,11.04,11.6,10.98,10.98,7900,0.0,1.0
2004-12-20,11.02,11.08,11.02,11.03,3700,11.02,11.08,11.02,11.03,3700,0.0,1.0
2004-12-21,10.78,11.02,10.78,11.02,2600,10.78,11.02,10.78,11.02,2600,0.0,1.0
2004-12-22,10.7,11.3,10.7,10.9,42300,10.7,11.3,10.7,10.9,42300,0.0,1.0
2004-12-23,10.64,10.64,10.64,10.64,100,10.64,10.64,10.64,10.64,100,0.0,1.0
2004-12-27,10.45,10.5,10.45,10.5,500,10.45,10.5,10.45,10.5,500,0.0,1.0
2004-12-28,9.94,10.4,9.93,10.4,3800,9.94,10.4,9.93,10.4,3800,0.0,1.0
2004-12-29,9.9,9.95,9.9,9.9,1900,9.9,9.95,9.9,9.9,1900,0.0,1.0
2004-12-30,9.82,9.85,9.82,9.85,1600,9.82,9.85,9.82,9.85,1600,0.0,1.0
2004-12-31,9.7,9.82,9.7,9.82,200,9.7,9.82,9.7,9.82,200,0.0,1.0
2005-01-03,9.51,9.6,9.5,9.6,400,9.51,9.6,9.5,9.6,400,0.0,1.0
2005-01-04,9.6,9.6,9.5,9.5,1000,9.6,9.6,9.5,9.5,1000,0.0,1.0
2005-01-05,9.51,9.51,9.51,9.51,900,9.51,9.51,9.51,9.51,900,0.0,1.0
2005-01-06,9.51,9.51,9.5,9.5,200,9.51,9.51,9.5,9.5,200,0.0,1.0
2005-01-07,9.51,9.51,9.51,9.51,100,9.51,9.51,9.51,9.51,100,0.0,1.0
2005-01-10,9.78,9.78,9.41,9.43,4800,9.78,9.78,9.41,9.43,4800,0.0,1.0
2005-01-11,9.8,9.8,9.8,9.8,500,9.8,9.8,9.8,9.8,500,0.0,1.0
2005-01-12,9.75,9.79,9.75,9.79,400,9.75,9.79,9.75,9.79,400,0.0,1.0
2005-01-13,9.95,9.95,9.75,9.8,3000,9.95,9.95,9.75,9.8,3000,0.0,1.0
2005-01-14,9.99,9.99,9.9,9.9,800,9.99,9.99,9.9,9.9,800,0.0,1.0
2005-01-18,9.95,9.95,9.8,9.9,1000,9.95,9.95,9.8,9.9,1000,0.0,1.0
2005-01-19,9.94,9.94,9.85,9.85,500,9.94,9.94,9.85,9.85,500,0.0,1.0
2005-01-20,9.86,9.86,9.82,9.82,1900,9.86,9.86,9.82,9.82,1900,0.0,1.0
2005-01-21,9.71,9.85,9.71,9.85,2300,9.71,9.85,9.71,9.85,2300,0.0,1.0
2005-01-24,9.65,9.7,9.65,9.7,300,9.65,9.7,9.65,9.7,300,0.0,1.0
2005-01-25,9.5,9.6,9.5,9.6,500,9.5,9.6,9.5,9.6,500,0.0,1.0
2005-01-26,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2005-01-27,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2005-01-28,9.45,9.5,9.45,9.5,500,9.45,9.5,9.45,9.5,500,0.0,1.0
2005-01-31,9.35,9.44,9.35,9.44,300,9.35,9.44,9.35,9.44,300,0.0,1.0
2005-02-01,9.4,9.4,9.3,9.33,800,9.4,9.4,9.3,9.33,800,0.0,1.0
2005-02-02,9.4,9.4,9.4,9.4,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2005-02-03,9.44,9.44,9.44,9.44,1600,9.44,9.44,9.44,9.44,1600,0.0,1.0
2005-02-04,9.55,9.55,9.43,9.43,1200,9.55,9.55,9.43,9.43,1200,0.0,1.0
2005-02-07,9.57,9.63,9.57,9.6,2900,9.57,9.63,9.57,9.6,2900,0.0,1.0
2005-02-08,9.53,9.6,9.53,9.6,600,9.53,9.6,9.53,9.6,600,0.0,1.0
2005-02-09,9.53,9.53,9.53,9.53,0,9.53,9.53,9.53,9.53,0,0.0,1.0
2005-02-10,9.45,9.52,9.424,9.52,600,9.45,9.52,9.424,9.52,600,0.0,1.0
2005-02-11,9.4,9.4,9.4,9.4,1000,9.4,9.4,9.4,9.4,1000,0.0,1.0
2005-02-14,9.17,9.3,9.17,9.3,1400,9.17,9.3,9.17,9.3,1400,0.0,1.0
2005-02-15,9.35,9.35,9.2,9.2,5100,9.35,9.35,9.2,9.2,5100,0.0,1.0
2005-02-16,9.35,9.35,9.35,9.35,1900,9.35,9.35,9.35,9.35,1900,0.0,1.0
2005-02-17,9.31,9.31,9.21,9.3,2300,9.31,9.31,9.21,9.3,2300,0.0,1.0
2005-02-18,9.35,9.39,9.26,9.39,3600,9.35,9.39,9.26,9.39,3600,0.0,1.0
2005-02-22,9.35,9.39,9.35,9.39,1200,9.35,9.39,9.35,9.39,1200,0.0,1.0
2005-02-23,9.3,9.3,9.27,9.3,1300,9.3,9.3,9.27,9.3,1300,0.0,1.0
2005-02-24,9.33,9.33,9.33,9.33,200,9.33,9.33,9.33,9.33,200,0.0,1.0
2005-02-25,9.35,9.35,9.26,9.26,2400,9.35,9.35,9.26,9.26,2400,0.0,1.0
2005-02-28,9.19,9.35,9.12,9.35,3700,9.19,9.35,9.12,9.35,3700,0.0,1.0
2005-03-01,9.21,9.21,9.21,9.21,200,9.21,9.21,9.21,9.21,200,0.0,1.0
2005-03-02,9.27,9.27,9.27,9.27,400,9.27,9.27,9.27,9.27,400,0.0,1.0
2005-03-03,9.27,9.27,9.27,9.27,0,9.27,9.27,9.27,9.27,0,0.0,1.0
2005-03-04,9.25,9.25,9.2,9.25,500,9.25,9.25,9.2,9.25,500,0.0,1.0
2005-03-07,9.38,9.38,8.9,9.16,14400,9.38,9.38,8.9,9.16,14400,0.0,1.0
2005-03-08,9.45,9.45,9.45,9.45,500,9.45,9.45,9.45,9.45,500,0.0,1.0
2005-03-09,9.27,9.39,9.27,9.37,2500,9.27,9.39,9.27,9.37,2500,0.0,1.0
2005-03-10,9.31,9.45,9.23,9.23,3300,9.31,9.45,9.23,9.23,3300,0.0,1.0
2005-03-11,9.53,9.54,9.29,9.29,3900,9.53,9.54,9.29,9.29,3900,0.0,1.0
2005-03-14,9.47,9.47,9.47,9.47,200,9.47,9.47,9.47,9.47,200,0.0,1.0
2005-03-15,9.35,9.42,9.33,9.42,4100,9.35,9.42,9.33,9.42,4100,0.0,1.0
2005-03-16,9.35,9.35,9.35,9.35,0,9.35,9.35,9.35,9.35,0,0.0,1.0
2005-03-17,9.35,9.35,9.35,9.35,0,9.35,9.35,9.35,9.35,0,0.0,1.0
2005-03-18,9.48,9.5,9.41,9.41,5400,9.48,9.5,9.41,9.41,5400,0.0,1.0
2005-03-21,9.45,9.45,9.37,9.45,2300,9.45,9.45,9.37,9.45,2300,0.0,1.0
2005-03-22,9.43,9.43,9.43,9.43,200,9.43,9.43,9.43,9.43,200,0.0,1.0
2005-03-23,9.35,9.35,9.35,9.35,400,9.35,9.35,9.35,9.35,400,0.0,1.0
2005-03-24,9.35,9.35,9.16,9.25,600,9.35,9.35,9.16,9.25,600,0.0,1.0
2005-03-28,9.17,9.25,9.16,9.25,600,9.17,9.25,9.16,9.25,600,0.0,1.0
2005-03-29,9.06,9.24,9.06,9.15,2200,9.06,9.24,9.06,9.15,2200,0.0,1.0
2005-03-30,9.05,9.2,9.05,9.16,2700,9.05,9.2,9.05,9.16,2700,0.0,1.0
2005-03-31,9.0,9.0,9.0,9.0,100,9.0,9.0,9.0,9.0,100,0.0,1.0
2005-04-01,9.01,9.01,8.95,8.95,500,9.01,9.01,8.95,8.95,500,0.0,1.0
2005-04-04,9.4,9.4,9.2,9.2,7000,9.4,9.4,9.2,9.2,7000,0.0,1.0
2005-04-05,9.24,9.25,9.24,9.25,1200,9.24,9.25,9.24,9.25,1200,0.0,1.0
2005-04-06,9.4,9.4,9.26,9.26,700,9.4,9.4,9.26,9.26,700,0.0,1.0
2005-04-07,9.25,9.34,9.19,9.34,3300,9.25,9.34,9.19,9.34,3300,0.0,1.0
2005-04-08,9.2,9.2,9.2,9.2,100,9.2,9.2,9.2,9.2,100,0.0,1.0
2005-04-11,9.01,9.14,9.01,9.13,1800,9.01,9.14,9.01,9.13,1800,0.0,1.0
2005-04-12,9.24,9.24,8.75,9.0,2200,9.24,9.24,8.75,9.0,2200,0.0,1.0
2005-04-13,9.04,9.04,9.04,9.04,100,9.04,9.04,9.04,9.04,100,0.0,1.0
2005-04-14,8.76,9.0,8.76,9.0,400,8.76,9.0,8.76,9.0,400,0.0,1.0
2005-04-15,8.76,8.76,8.76,8.76,0,8.76,8.76,8.76,8.76,0,0.0,1.0
2005-04-18,8.82,8.82,8.66,8.66,3600,8.82,8.82,8.66,8.66,3600,0.0,1.0
2005-04-19,8.79,8.79,8.79,8.79,500,8.79,8.79,8.79,8.79,500,0.0,1.0
2005-04-20,8.79,8.79,8.79,8.79,0,8.79,8.79,8.79,8.79,0,0.0,1.0
2005-04-21,8.6,8.69,8.6,8.69,700,8.6,8.69,8.6,8.69,700,0.0,1.0
2005-04-22,8.39,8.55,8.39,8.5,1700,8.39,8.55,8.39,8.5,1700,0.0,1.0
2005-04-25,8.72,8.75,8.49,8.75,1500,8.72,8.75,8.49,8.75,1500,0.0,1.0
2005-04-26,8.72,8.72,8.72,8.72,0,8.72,8.72,8.72,8.72,0,0.0,1.0
2005-04-27,8.6,8.62,8.6,8.62,400,8.6,8.62,8.6,8.62,400,0.0,1.0
2005-04-28,8.6,8.6,8.6,8.6,0,8.6,8.6,8.6,8.6,0,0.0,1.0
2005-04-29,8.8,8.9,8.75,8.75,700,8.8,8.9,8.75,8.75,700,0.0,1.0
2005-05-02,8.46,8.7,8.46,8.7,1900,8.46,8.7,8.46,8.7,1900,0.0,1.0
2005-05-03,8.3,8.36,8.3,8.36,2100,8.3,8.36,8.3,8.36,2100,0.0,1.0
2005-05-04,8.3,8.3,8.3,8.3,400,8.3,8.3,8.3,8.3,400,0.0,1.0
2005-05-05,8.2,8.2,8.2,8.2,300,8.2,8.2,8.2,8.2,300,0.0,1.0
2005-05-06,8.2,8.2,8.2,8.2,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2005-05-09,8.2,8.2,8.2,8.2,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2005-05-10,8.2,8.21,8.2,8.2,700,8.2,8.21,8.2,8.2,700,0.0,1.0
2005-05-11,8.2,8.2,8.2,8.2,100,8.2,8.2,8.2,8.2,100,0.0,1.0
2005-05-12,8.1,8.1,8.1,8.1,200,8.1,8.1,8.1,8.1,200,0.0,1.0
2005-05-13,8.1,8.1,8.1,8.1,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2005-05-16,8.1,8.1,8.1,8.1,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2005-05-17,9.19,9.19,8.06,8.06,9200,9.19,9.19,8.06,8.06,9200,0.0,1.0
2005-05-18,9.2,9.25,9.2,9.2,2600,9.2,9.25,9.2,9.2,2600,0.0,1.0
2005-05-19,9.32,9.39,9.02,9.1,6600,9.32,9.39,9.02,9.1,6600,0.0,1.0
2005-05-20,9.21,9.3,9.17,9.22,1200,9.21,9.3,9.17,9.22,1200,0.0,1.0
2005-05-23,9.3,9.3,9.2,9.3,500,9.3,9.3,9.2,9.3,500,0.0,1.0
2005-05-24,9.7,9.7,9.49,9.49,2100,9.7,9.7,9.49,9.49,2100,0.0,1.0
2005-05-25,9.55,9.55,9.45,9.54,2200,9.55,9.55,9.45,9.54,2200,0.0,1.0
2005-05-26,9.22,9.45,9.22,9.45,400,9.22,9.45,9.22,9.45,400,0.0,1.0
2005-05-27,9.08,9.35,9.08,9.35,400,9.08,9.35,9.08,9.35,400,0.0,1.0
2005-05-31,9.0543,9.15,9.0,9.0,1000,9.0543,9.15,9.0,9.0,1000,0.0,1.0
2005-06-01,9.54,9.54,9.04,9.2,1400,9.54,9.54,9.04,9.2,1400,0.0,1.0
2005-06-02,9.42,9.42,9.42,9.42,100,9.42,9.42,9.42,9.42,100,0.0,1.0
2005-06-03,9.42,9.42,9.42,9.42,0,9.42,9.42,9.42,9.42,0,0.0,1.0
2005-06-06,9.55,9.56,9.47,9.47,2100,9.55,9.56,9.47,9.47,2100,0.0,1.0
2005-06-07,9.51,9.56,9.51,9.56,1400,9.51,9.56,9.51,9.56,1400,0.0,1.0
2005-06-08,9.58,9.65,9.45,9.64,1600,9.58,9.65,9.45,9.64,1600,0.0,1.0
2005-06-09,9.77,9.86,9.61,9.61,1200,9.77,9.86,9.61,9.61,1200,0.0,1.0
2005-06-10,9.77,9.77,9.77,9.77,0,9.77,9.77,9.77,9.77,0,0.0,1.0
2005-06-13,10.0,10.0,9.95,9.95,1500,10.0,10.0,9.95,9.95,1500,0.0,1.0
2005-06-14,10.16,10.34,10.16,10.16,1600,10.16,10.34,10.16,10.16,1600,0.0,1.0
2005-06-15,10.49,10.49,10.35,10.35,1400,10.49,10.49,10.35,10.35,1400,0.0,1.0
2005-06-16,10.9,10.9,10.64,10.64,3000,10.9,10.9,10.64,10.64,3000,0.0,1.0
2005-06-17,10.92,11.05,10.9,10.9,4700,10.92,11.05,10.9,10.9,4700,0.0,1.0
2005-06-20,11.0,11.0,10.99,10.99,3200,11.0,11.0,10.99,10.99,3200,0.0,1.0
2005-06-21,10.9,10.9,10.9,10.9,100,10.9,10.9,10.9,10.9,100,0.0,1.0
2005-06-22,10.87,10.87,10.87,10.87,200,10.87,10.87,10.87,10.87,200,0.0,1.0
2005-06-23,11.0,11.1,11.0,11.08,3000,11.0,11.1,11.0,11.08,3000,0.0,1.0
2005-06-24,10.8,11.01,10.7,11.01,7700,10.8,11.01,10.7,11.01,7700,0.0,1.0
2005-06-27,10.51,10.73,10.51,10.7,1200,10.51,10.73,10.51,10.7,1200,0.0,1.0
2005-06-28,10.3,10.31,10.2,10.21,8300,10.3,10.31,10.2,10.21,8300,0.0,1.0
2005-06-29,9.97,10.2,9.96,10.2,2600,9.97,10.2,9.96,10.2,2600,0.0,1.0
2005-06-30,9.97,9.99,9.97,9.99,1500,9.97,9.99,9.97,9.99,1500,0.0,1.0
2005-07-01,9.97,9.97,9.97,9.97,200,9.97,9.97,9.97,9.97,200,0.0,1.0
2005-07-05,10.23,10.23,9.98,9.98,1100,10.23,10.23,9.98,9.98,1100,0.0,1.0
2005-07-06,10.05,10.13,9.97,10.13,700,10.05,10.13,9.97,10.13,700,0.0,1.0
2005-07-07,10.05,10.05,9.97,9.97,600,10.05,10.05,9.97,9.97,600,0.0,1.0
2005-07-08,10.1,10.24,10.1,10.24,1600,10.1,10.24,10.1,10.24,1600,0.0,1.0
2005-07-11,10.1,10.1,10.1,10.1,0,10.1,10.1,10.1,10.1,0,0.0,1.0
2005-07-12,10.0,10.04,10.0,10.04,400,10.0,10.04,10.0,10.04,400,0.0,1.0
2005-07-13,9.87,9.99,9.83,9.96,4600,9.87,9.99,9.83,9.96,4600,0.0,1.0
2005-07-14,9.84,9.87,9.56,9.87,1400,9.84,9.87,9.56,9.87,1400,0.0,1.0
2005-07-15,9.84,9.84,9.84,9.84,0,9.84,9.84,9.84,9.84,0,0.0,1.0
2005-07-18,9.77,9.77,9.74,9.74,1100,9.77,9.77,9.74,9.74,1100,0.0,1.0
2005-07-19,9.65,9.75,9.65,9.75,200,9.65,9.75,9.65,9.75,200,0.0,1.0
2005-07-20,9.51,9.66,9.21,9.66,1100,9.51,9.66,9.21,9.66,1100,0.0,1.0
2005-07-21,9.54,9.75,9.54,9.75,600,9.54,9.75,9.54,9.75,600,0.0,1.0
2005-07-22,9.54,9.54,9.54,9.54,0,9.54,9.54,9.54,9.54,0,0.0,1.0
2005-07-25,9.52,9.65,9.52,9.65,200,9.52,9.65,9.52,9.65,200,0.0,1.0
2005-07-26,9.55,9.71,9.55,9.55,1400,9.55,9.71,9.55,9.55,1400,0.0,1.0
2005-07-27,9.71,9.71,9.36,9.65,1200,9.71,9.71,9.36,9.65,1200,0.0,1.0
2005-07-28,9.86,9.86,9.75,9.75,500,9.86,9.86,9.75,9.75,500,0.0,1.0
2005-07-29,9.7,9.76,9.7,9.76,200,9.7,9.76,9.7,9.76,200,0.0,1.0
2005-08-01,9.76,9.76,9.76,9.76,200,9.76,9.76,9.76,9.76,200,0.0,1.0
2005-08-02,9.61,9.67,9.61,9.66,2200,9.61,9.67,9.61,9.66,2200,0.0,1.0
2005-08-03,9.66,9.71,9.66,9.71,200,9.66,9.71,9.66,9.71,200,0.0,1.0
2005-08-04,9.63,9.63,9.63,9.63,600,9.63,9.63,9.63,9.63,600,0.0,1.0
2005-08-05,9.68,9.68,9.68,9.68,200,9.68,9.68,9.68,9.68,200,0.0,1.0
2005-08-08,9.57,9.62,9.57,9.62,2600,9.57,9.62,9.57,9.62,2600,0.0,1.0
2005-08-09,9.6,9.67,9.6,9.67,300,9.6,9.67,9.6,9.67,300,0.0,1.0
2005-08-10,9.54,9.66,9.54,9.54,1700,9.54,9.66,9.54,9.54,1700,0.0,1.0
2005-08-11,9.5,9.54,9.5,9.54,1500,9.5,9.54,9.5,9.54,1500,0.0,1.0
2005-08-12,9.5,9.5,9.5,9.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2005-08-15,9.6,9.6,9.6,9.6,200,9.6,9.6,9.6,9.6,200,0.0,1.0
2005-08-16,9.6,9.6,9.6,9.6,0,9.6,9.6,9.6,9.6,0,0.0,1.0
2005-08-17,9.59,9.59,9.59,9.59,100,9.59,9.59,9.59,9.59,100,0.0,1.0
2005-08-18,9.55,9.55,9.55,9.55,300,9.55,9.55,9.55,9.55,300,0.0,1.0
2005-08-19,9.65,9.65,9.65,9.65,500,9.65,9.65,9.65,9.65,500,0.0,1.0
2005-08-22,9.55,9.6,9.55,9.6,300,9.55,9.6,9.55,9.6,300,0.0,1.0
2005-08-23,9.54,9.54,9.54,9.54,1200,9.54,9.54,9.54,9.54,1200,0.0,1.0
2005-08-24,9.5,9.5,9.5,9.5,200,9.5,9.5,9.5,9.5,200,0.0,1.0
2005-08-25,9.64,9.64,9.5,9.6,400,9.64,9.64,9.5,9.6,400,0.0,1.0
2005-08-26,9.55,9.56,9.45,9.54,1200,9.55,9.56,9.45,9.54,1200,0.0,1.0
2005-08-29,9.54,9.54,9.54,9.54,200,9.54,9.54,9.54,9.54,200,0.0,1.0
2005-08-30,9.77,9.8,9.64,9.64,2300,9.77,9.8,9.64,9.64,2300,0.0,1.0
2005-08-31,9.68,9.77,9.68,9.76,2500,9.68,9.77,9.68,9.76,2500,0.0,1.0
2005-09-01,9.59,9.59,9.59,9.59,300,9.59,9.59,9.59,9.59,300,0.0,1.0
2005-09-02,9.54,9.54,9.47,9.54,1900,9.54,9.54,9.47,9.54,1900,0.0,1.0
2005-09-06,9.7,9.7,9.65,9.65,1200,9.7,9.7,9.65,9.65,1200,0.0,1.0
2005-09-07,9.7,9.7,9.7,9.7,100,9.7,9.7,9.7,9.7,100,0.0,1.0
2005-09-08,9.61,9.65,9.54,9.65,700,9.61,9.65,9.54,9.65,700,0.0,1.0
2005-09-09,9.72,9.72,9.61,9.61,700,9.72,9.72,9.61,9.61,700,0.0,1.0
2005-09-12,9.6,9.65,9.6,9.65,200,9.6,9.65,9.6,9.65,200,0.0,1.0
2005-09-13,9.5,9.5,9.5,9.5,1500,9.5,9.5,9.5,9.5,1500,0.0,1.0
2005-09-14,9.61,9.61,9.61,9.61,100,9.61,9.61,9.61,9.61,100,0.0,1.0
2005-09-15,9.61,9.61,9.61,9.61,200,9.61,9.61,9.61,9.61,200,0.0,1.0
2005-09-16,9.61,9.61,9.61,9.61,0,9.61,9.61,9.61,9.61,0,0.0,1.0
2005-09-19,9.61,9.61,9.61,9.61,0,9.61,9.61,9.61,9.61,0,0.0,1.0
2005-09-20,9.51,9.61,9.5,9.59,1500,9.51,9.61,9.5,9.59,1500,0.0,1.0
2005-09-21,9.5,9.5,9.5,9.5,100,9.5,9.5,9.5,9.5,100,0.0,1.0
2005-09-22,9.5,9.5,9.45,9.45,1500,9.5,9.5,9.45,9.45,1500,0.0,1.0
2005-09-23,9.51,9.51,9.45,9.45,200,9.51,9.51,9.45,9.45,200,0.0,1.0
2005-09-26,9.51,9.51,9.5,9.5,200,9.51,9.51,9.5,9.5,200,0.0,1.0
2005-09-27,9.51,9.51,9.51,9.51,0,9.51,9.51,9.51,9.51,0,0.0,1.0
2005-09-28,9.55,9.61,9.53,9.61,1500,9.55,9.61,9.53,9.61,1500,0.0,1.0
2005-09-29,9.55,9.55,9.55,9.55,0,9.55,9.55,9.55,9.55,0,0.0,1.0
2005-09-30,9.55,9.55,9.55,9.55,0,9.55,9.55,9.55,9.55,0,0.0,1.0
2005-10-03,9.52,9.52,9.5,9.5,1800,9.52,9.52,9.5,9.5,1800,0.0,1.0
2005-10-04,9.52,9.52,9.52,9.52,0,9.52,9.52,9.52,9.52,0,0.0,1.0
2005-10-05,9.51,9.51,9.5,9.5,900,9.51,9.51,9.5,9.5,900,0.0,1.0
2005-10-06,9.51,9.51,9.51,9.51,0,9.51,9.51,9.51,9.51,0,0.0,1.0
2005-10-07,9.63,9.63,9.61,9.61,2000,9.63,9.63,9.61,9.61,2000,0.0,1.0
2005-10-10,9.55,9.55,9.55,9.55,500,9.55,9.55,9.55,9.55,500,0.0,1.0
2005-10-11,9.55,9.55,9.55,9.55,0,9.55,9.55,9.55,9.55,0,0.0,1.0
2005-10-12,9.6,9.63,9.5,9.5,1400,9.6,9.63,9.5,9.5,1400,0.0,1.0
2005-10-13,9.51,9.6,9.5,9.5,1100,9.51,9.6,9.5,9.5,1100,0.0,1.0
2005-10-14,9.67,9.67,9.54,9.54,500,9.67,9.67,9.54,9.54,500,0.0,1.0
2005-10-17,9.65,9.65,9.6,9.64,800,9.65,9.65,9.6,9.64,800,0.0,1.0
2005-10-18,9.74,9.74,9.67,9.67,1900,9.74,9.74,9.67,9.67,1900,0.0,1.0
2005-10-19,9.65,9.65,9.65,9.65,100,9.65,9.65,9.65,9.65,100,0.0,1.0
2005-10-20,9.75,9.75,9.72,9.72,1400,9.75,9.75,9.72,9.72,1400,0.0,1.0
2005-10-21,9.85,9.85,9.75,9.75,300,9.85,9.85,9.75,9.75,300,0.0,1.0
2005-10-24,9.76,9.76,9.76,9.76,100,9.76,9.76,9.76,9.76,100,0.0,1.0
2005-10-25,9.8,9.85,9.8,9.85,300,9.8,9.85,9.8,9.85,300,0.0,1.0
2005-10-26,9.76,9.76,9.65,9.7,2000,9.76,9.76,9.65,9.7,2000,0.0,1.0
2005-10-27,9.76,9.76,9.76,9.76,400,9.76,9.76,9.76,9.76,400,0.0,1.0
2005-10-28,9.76,9.76,9.66,9.66,400,9.76,9.76,9.66,9.66,400,0.0,1.0
2005-10-31,9.76,9.76,9.66,9.66,200,9.76,9.76,9.66,9.66,200,0.0,1.0
2005-11-01,10.02,10.02,9.86,9.86,2100,10.02,10.02,9.86,9.86,2100,0.0,1.0
2005-11-02,10.02,10.02,10.02,10.02,1700,10.02,10.02,10.02,10.02,1700,0.0,1.0
2005-11-03,10.19,10.19,10.06,10.06,2100,10.19,10.19,10.06,10.06,2100,0.0,1.0
2005-11-04,10.09,10.19,10.06,10.06,1700,10.09,10.19,10.06,10.06,1700,0.0,1.0
2005-11-07,9.95,10.06,9.95,10.0,300,9.95,10.06,9.95,10.0,300,0.0,1.0
2005-11-08,10.05,10.05,9.86,9.86,600,10.05,10.05,9.86,9.86,600,0.0,1.0
2005-11-09,10.05,10.05,10.05,10.05,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2005-11-10,9.95,9.95,9.95,9.95,600,9.95,9.95,9.95,9.95,600,0.0,1.0
2005-11-11,9.9,9.9,9.74,9.9,9600,9.9,9.9,9.74,9.9,9600,0.0,1.0
2005-11-14,10.05,10.25,9.78,9.85,5700,10.05,10.25,9.78,9.85,5700,0.0,1.0
2005-11-15,9.85,10.06,9.84,10.0,4100,9.85,10.06,9.84,10.0,4100,0.0,1.0
2005-11-16,9.94,9.94,9.85,9.85,500,9.94,9.94,9.85,9.85,500,0.0,1.0
2005-11-17,9.99,9.99,9.94,9.94,500,9.99,9.99,9.94,9.94,500,0.0,1.0
2005-11-18,9.95,9.99,9.95,9.99,1200,9.95,9.99,9.95,9.99,1200,0.0,1.0
2005-11-21,9.89,9.92,9.89,9.92,600,9.89,9.92,9.89,9.92,600,0.0,1.0
2005-11-22,9.85,9.86,9.84,9.84,3400,9.85,9.86,9.84,9.84,3400,0.0,1.0
2005-11-23,9.84,9.86,9.84,9.86,1900,9.84,9.86,9.84,9.86,1900,0.0,1.0
2005-11-25,9.75,9.75,9.75,9.75,100,9.75,9.75,9.75,9.75,100,0.0,1.0
2005-11-28,9.53,9.65,9.46,9.65,2600,9.53,9.65,9.46,9.65,2600,0.0,1.0
2005-11-29,9.49,9.51,9.49,9.51,2000,9.49,9.51,9.49,9.51,2000,0.0,1.0
2005-11-30,9.35,9.35,9.35,9.35,300,9.35,9.35,9.35,9.35,300,0.0,1.0
2005-12-01,9.1101,9.26,9.1101,9.26,2600,9.1101,9.26,9.1101,9.26,2600,0.0,1.0
2005-12-02,9.11,9.11,9.11,9.11,0,9.11,9.11,9.11,9.11,0,0.0,1.0
2005-12-05,9.15,9.22,9.15,9.2,5500,9.15,9.22,9.15,9.2,5500,0.0,1.0
2005-12-06,9.01,9.05,9.01,9.01,500,9.01,9.05,9.01,9.01,500,0.0,1.0
2005-12-07,9.09,9.09,9.0,9.0,1400,9.09,9.09,9.0,9.0,1400,0.0,1.0
2005-12-08,9.03,9.03,9.03,9.03,200,9.03,9.03,9.03,9.03,200,0.0,1.0
2005-12-09,9.03,9.03,9.03,9.03,0,9.03,9.03,9.03,9.03,0,0.0,1.0
2005-12-12,9.01,9.03,9.0,9.03,600,9.01,9.03,9.0,9.03,600,0.0,1.0
2005-12-13,9.03,9.03,9.0,9.0,800,9.03,9.03,9.0,9.0,800,0.0,1.0
2005-12-14,8.96,8.96,8.95,8.95,700,8.96,8.96,8.95,8.95,700,0.0,1.0
2005-12-15,8.96,8.96,8.96,8.96,200,8.96,8.96,8.96,8.96,200,0.0,1.0
2005-12-16,8.82,8.92,8.8,8.9,1700,8.82,8.92,8.8,8.9,1700,0.0,1.0
2005-12-19,8.8,8.8,8.8,8.8,100,8.8,8.8,8.8,8.8,100,0.0,1.0
2005-12-20,8.75,8.75,8.75,8.75,200,8.75,8.75,8.75,8.75,200,0.0,1.0
2005-12-21,8.64,8.7,8.64,8.7,2600,8.64,8.7,8.64,8.7,2600,0.0,1.0
2005-12-22,8.63,8.82,8.63,8.63,1400,8.63,8.82,8.63,8.63,1400,0.0,1.0
2005-12-23,8.61,8.61,8.61,8.61,400,8.61,8.61,8.61,8.61,400,0.0,1.0
2005-12-27,8.35,8.51,8.35,8.51,300,8.35,8.51,8.35,8.51,300,0.0,1.0
2005-12-28,8.2601,8.3,8.2601,8.3,300,8.2601,8.3,8.2601,8.3,300,0.0,1.0
2005-12-29,8.1,8.2,8.1,8.2,1500,8.1,8.2,8.1,8.2,1500,0.0,1.0
2005-12-30,8.02,8.1001,7.75,8.1,5200,8.02,8.1001,7.75,8.1,5200,0.0,1.0
2006-01-03,8.03,8.06,8.03,8.06,600,8.03,8.06,8.03,8.06,600,0.0,1.0
2006-01-04,8.18,8.18,8.06,8.06,600,8.18,8.18,8.06,8.06,600,0.0,1.0
2006-01-05,8.22,8.22,8.21,8.21,400,8.22,8.22,8.21,8.21,400,0.0,1.0
2006-01-06,8.21,8.21,8.21,8.21,600,8.21,8.21,8.21,8.21,600,0.0,1.0
2006-01-09,8.2,8.2,8.2,8.2,500,8.2,8.2,8.2,8.2,500,0.0,1.0
2006-01-10,8.2,8.2,8.2,8.2,200,8.2,8.2,8.2,8.2,200,0.0,1.0
2006-01-11,8.21,8.21,8.2,8.2,500,8.21,8.21,8.2,8.2,500,0.0,1.0
2006-01-12,8.2,8.2,8.2,8.2,600,8.2,8.2,8.2,8.2,600,0.0,1.0
2006-01-13,8.35,8.35,8.2,8.2,700,8.35,8.35,8.2,8.2,700,0.0,1.0
2006-01-17,8.25,8.25,8.25,8.25,100,8.25,8.25,8.25,8.25,100,0.0,1.0
2006-01-18,8.29,8.3899,8.29,8.3899,300,8.29,8.3899,8.29,8.3899,300,0.0,1.0
2006-01-19,8.29,8.29,8.29,8.29,0,8.29,8.29,8.29,8.29,0,0.0,1.0
2006-01-20,8.29,8.29,8.29,8.29,0,8.29,8.29,8.29,8.29,0,0.0,1.0
2006-01-23,8.3,8.3,8.2,8.2,300,8.3,8.3,8.2,8.2,300,0.0,1.0
2006-01-24,8.36,8.36,8.36,8.36,400,8.36,8.36,8.36,8.36,400,0.0,1.0
2006-01-25,8.3,8.3,8.3,8.3,100,8.3,8.3,8.3,8.3,100,0.0,1.0
2006-01-26,8.2,8.3499,8.2,8.21,1900,8.2,8.3499,8.2,8.21,1900,0.0,1.0
2006-01-27,8.21,8.33,8.2,8.2,300,8.21,8.33,8.2,8.2,300,0.0,1.0
2006-01-30,8.15,8.21,8.15,8.21,2300,8.15,8.21,8.15,8.21,2300,0.0,1.0
2006-01-31,8.15,8.15,8.15,8.15,0,8.15,8.15,8.15,8.15,0,0.0,1.0
2006-02-01,8.02,8.02,7.9,8.0,1500,8.02,8.02,7.9,8.0,1500,0.0,1.0
2006-02-02,7.6701,7.8,7.6701,7.8,2400,7.6701,7.8,7.6701,7.8,2400,0.0,1.0
2006-02-03,7.67,7.67,7.67,7.67,0,7.67,7.67,7.67,7.67,0,0.0,1.0
2006-02-06,7.85,7.89,7.68,7.68,900,7.85,7.89,7.68,7.68,900,0.0,1.0
2006-02-07,8.02,8.02,7.95,7.95,200,8.02,8.02,7.95,7.95,200,0.0,1.0
2006-02-08,8.02,8.02,8.02,8.02,0,8.02,8.02,8.02,8.02,0,0.0,1.0
2006-02-09,8.0,8.0,8.0,8.0,100,8.0,8.0,8.0,8.0,100,0.0,1.0
2006-02-10,7.92,7.98,7.85,7.85,1500,7.92,7.98,7.85,7.85,1500,0.0,1.0
2006-02-13,7.92,7.92,7.92,7.92,0,7.92,7.92,7.92,7.92,0,0.0,1.0
2006-02-14,7.87,7.87,7.79,7.85,700,7.87,7.87,7.79,7.85,700,0.0,1.0
2006-02-15,7.9,7.9,7.9,7.9,500,7.9,7.9,7.9,7.9,500,0.0,1.0
2006-02-16,7.91,7.91,7.91,7.91,600,7.91,7.91,7.91,7.91,600,0.0,1.0
2006-02-17,7.81,7.81,7.81,7.81,200,7.81,7.81,7.81,7.81,200,0.0,1.0
2006-02-21,7.66,7.76,7.562,7.76,1700,7.66,7.76,7.562,7.76,1700,0.0,1.0
2006-02-22,7.81,7.81,7.66,7.66,1600,7.81,7.81,7.66,7.66,1600,0.0,1.0
2006-02-23,7.81,7.81,7.81,7.81,0,7.81,7.81,7.81,7.81,0,0.0,1.0
2006-02-24,7.82,7.84,7.7,7.84,2700,7.82,7.84,7.7,7.84,2700,0.0,1.0
2006-02-27,7.72,7.77,7.72,7.77,300,7.72,7.77,7.72,7.77,300,0.0,1.0
2006-02-28,7.84,7.84,7.51,7.73,5000,7.84,7.84,7.51,7.73,5000,0.0,1.0
2006-03-01,7.74,7.74,7.74,7.74,300,7.74,7.74,7.74,7.74,300,0.0,1.0
2006-03-02,7.64,7.64,7.64,7.64,400,7.64,7.64,7.64,7.64,400,0.0,1.0
2006-03-03,7.64,7.64,7.64,7.64,0,7.64,7.64,7.64,7.64,0,0.0,1.0
2006-03-06,7.64,7.64,7.64,7.64,0,7.64,7.64,7.64,7.64,0,0.0,1.0
2006-03-07,7.64,7.64,7.64,7.64,0,7.64,7.64,7.64,7.64,0,0.0,1.0
2006-03-08,7.62,7.7,7.62,7.7,300,7.62,7.7,7.62,7.7,300,0.0,1.0
2006-03-09,7.64,7.64,7.64,7.64,200,7.64,7.64,7.64,7.64,200,0.0,1.0
2006-03-10,7.64,7.64,7.64,7.64,0,7.64,7.64,7.64,7.64,0,0.0,1.0
2006-03-13,7.64,7.64,7.64,7.64,900,7.64,7.64,7.64,7.64,900,0.0,1.0
2006-03-14,9.63,9.84,7.8,7.8,62900,9.63,9.84,7.8,7.8,62900,0.0,1.0
2006-03-15,10.3,10.5,9.63,9.63,47000,10.3,10.5,9.63,9.63,47000,0.0,1.0
2006-03-16,10.04,10.46,10.01,10.3,12500,10.04,10.46,10.01,10.3,12500,0.0,1.0
2006-03-17,9.8,10.0,9.8,10.0,2400,9.8,10.0,9.8,10.0,2400,0.0,1.0
2006-03-20,9.72,9.72,9.56,9.65,4300,9.72,9.72,9.56,9.65,4300,0.0,1.0
2006-03-21,9.72,9.72,9.72,9.72,0,9.72,9.72,9.72,9.72,0,0.0,1.0
2006-03-22,9.63,9.64,9.6,9.6,1600,9.63,9.64,9.6,9.6,1600,0.0,1.0
2006-03-23,9.54,9.54,9.53,9.53,200,9.54,9.54,9.53,9.53,200,0.0,1.0
2006-03-24,9.54,9.54,9.54,9.54,500,9.54,9.54,9.54,9.54,500,0.0,1.0
2006-03-27,9.54,9.54,9.54,9.54,0,9.54,9.54,9.54,9.54,0,0.0,1.0
2006-03-28,9.05,9.44,9.05,9.44,4300,9.05,9.44,9.05,9.44,4300,0.0,1.0
2006-03-29,8.79,8.99,8.77,8.98,4800,8.79,8.99,8.77,8.98,4800,0.0,1.0
2006-03-30,8.75,8.92,8.75,8.92,4700,8.75,8.92,8.75,8.92,4700,0.0,1.0
2006-03-31,8.76,8.76,8.76,8.76,300,8.76,8.76,8.76,8.76,300,0.0,1.0
2006-04-03,8.9,9.04,8.8601,8.93,3900,8.9,9.04,8.8601,8.93,3900,0.0,1.0
2006-04-04,8.8101,8.8101,8.8101,8.8101,200,8.8101,8.8101,8.8101,8.8101,200,0.0,1.0
2006-04-05,8.86,8.86,8.85,8.85,600,8.86,8.86,8.85,8.85,600,0.0,1.0
2006-04-06,9.0,9.0,9.0,9.0,800,9.0,9.0,9.0,9.0,800,0.0,1.0
2006-04-07,9.0,9.0,9.0,9.0,800,9.0,9.0,9.0,9.0,800,0.0,1.0
2006-04-10,9.0,9.0,9.0,9.0,800,9.0,9.0,9.0,9.0,800,0.0,1.0
2006-04-11,9.0,9.0,9.0,9.0,400,9.0,9.0,9.0,9.0,400,0.0,1.0
2006-04-12,9.05,9.05,9.05,9.05,200,9.05,9.05,9.05,9.05,200,0.0,1.0
2006-04-13,9.12,9.12,9.12,9.12,200,9.12,9.12,9.12,9.12,200,0.0,1.0
2006-04-17,9.3,9.3,9.15,9.15,1300,9.3,9.3,9.15,9.15,1300,0.0,1.0
2006-04-18,9.28,9.45,9.27,9.45,2300,9.28,9.45,9.27,9.45,2300,0.0,1.0
2006-04-19,9.3,9.3,9.3,9.3,1400,9.3,9.3,9.3,9.3,1400,0.0,1.0
2006-04-20,9.2,9.25,9.2,9.25,400,9.2,9.25,9.2,9.25,400,0.0,1.0
2006-04-21,9.25,9.25,9.25,9.25,6100,9.25,9.25,9.25,9.25,6100,0.0,1.0
2006-04-24,9.4,9.4,9.25,9.25,500,9.4,9.4,9.25,9.25,500,0.0,1.0
2006-04-25,9.25,9.44,9.25,9.3,600,9.25,9.44,9.25,9.3,600,0.0,1.0
2006-04-26,9.51,9.51,9.2,9.2,6300,9.51,9.51,9.2,9.2,6300,0.0,1.0
2006-04-27,9.55,9.55,9.55,9.55,200,9.55,9.55,9.55,9.55,200,0.0,1.0
2006-04-28,9.57,9.57,9.55,9.55,10500,9.57,9.57,9.55,9.55,10500,0.0,1.0
2006-05-01,9.56,9.57,9.56,9.57,1100,9.56,9.57,9.56,9.57,1100,0.0,1.0
2006-05-02,9.56,9.6,9.56,9.6,10900,9.56,9.6,9.56,9.6,10900,0.0,1.0
2006-05-03,9.58,9.58,9.51,9.51,3100,9.58,9.58,9.51,9.51,3100,0.0,1.0
2006-05-04,9.56,9.57,9.56,9.57,400,9.56,9.57,9.56,9.57,400,0.0,1.0
2006-05-05,9.64,9.66,9.64,9.66,400,9.64,9.66,9.64,9.66,400,0.0,1.0
2006-05-08,9.66,9.66,9.66,9.66,3500,9.66,9.66,9.66,9.66,3500,0.0,1.0
2006-05-09,9.67,9.67,9.67,9.67,200,9.67,9.67,9.67,9.67,200,0.0,1.0
2006-05-10,9.67,9.67,9.67,9.67,2900,9.67,9.67,9.67,9.67,2900,0.0,1.0
2006-05-11,9.64,9.65,9.64,9.65,5100,9.64,9.65,9.64,9.65,5100,0.0,1.0
2006-05-12,9.71,9.71,9.69,9.69,3300,9.71,9.71,9.69,9.69,3300,0.0,1.0
2006-05-15,9.66,9.7,9.65,9.7,5600,9.66,9.7,9.65,9.7,5600,0.0,1.0
2006-05-16,9.45,9.62,9.4,9.62,11300,9.45,9.62,9.4,9.62,11300,0.0,1.0
2006-05-17,9.35,9.36,9.35,9.35,2000,9.35,9.36,9.35,9.35,2000,0.0,1.0
2006-05-18,9.35,9.35,9.35,9.35,100,9.35,9.35,9.35,9.35,100,0.0,1.0
2006-05-19,9.4,9.4,9.4,9.4,300,9.4,9.4,9.4,9.4,300,0.0,1.0
2006-05-22,9.39,9.4,9.39,9.4,900,9.39,9.4,9.39,9.4,900,0.0,1.0
2006-05-23,9.33,9.33,9.33,9.33,400,9.33,9.33,9.33,9.33,400,0.0,1.0
2006-05-24,9.33,9.33,9.33,9.33,0,9.33,9.33,9.33,9.33,0,0.0,1.0
2006-05-25,9.29,9.29,9.29,9.29,2800,9.29,9.29,9.29,9.29,2800,0.0,1.0
2006-05-26,9.29,9.29,9.29,9.29,0,9.29,9.29,9.29,9.29,0,0.0,1.0
2006-05-30,9.34,9.34,9.34,9.34,500,9.34,9.34,9.34,9.34,500,0.0,1.0
2006-05-31,9.4,9.4,9.39,9.39,800,9.4,9.4,9.39,9.39,800,0.0,1.0
2006-06-01,9.3,9.5,9.3,9.35,2100,9.3,9.5,9.3,9.35,2100,0.0,1.0
2006-06-02,9.21,9.21,9.21,9.21,1000,9.21,9.21,9.21,9.21,1000,0.0,1.0
2006-06-05,9.27,9.3,9.27,9.27,1700,9.27,9.3,9.27,9.27,1700,0.0,1.0
2006-06-06,9.27,9.27,9.27,9.27,0,9.27,9.27,9.27,9.27,0,0.0,1.0
2006-06-07,9.3,9.3,9.27,9.27,1400,9.3,9.3,9.27,9.27,1400,0.0,1.0
2006-06-08,9.25,9.25,9.25,9.25,100,9.25,9.25,9.25,9.25,100,0.0,1.0
2006-06-09,9.24,9.24,9.24,9.24,400,9.24,9.24,9.24,9.24,400,0.0,1.0
2006-06-12,9.2328,9.2328,9.21,9.21,200,9.2328,9.2328,9.21,9.21,200,0.0,1.0
2006-06-13,9.0,9.11,9.0,9.05,800,9.0,9.11,9.0,9.05,800,0.0,1.0
2006-06-14,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2006-06-15,9.0,9.01,8.9,8.9,800,9.0,9.01,8.9,8.9,800,0.0,1.0
2006-06-16,8.9,8.9,8.9,8.9,200,8.9,8.9,8.9,8.9,200,0.0,1.0
2006-06-19,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2006-06-20,8.4728,8.5,8.45,8.5,3100,8.4728,8.5,8.45,8.5,3100,0.0,1.0
2006-06-21,8.33,8.35,8.33,8.35,400,8.33,8.35,8.33,8.35,400,0.0,1.0
2006-06-22,8.37,8.43,8.25,8.43,700,8.37,8.43,8.25,8.43,700,0.0,1.0
2006-06-23,8.55,8.57,8.51,8.51,900,8.55,8.57,8.51,8.51,900,0.0,1.0
2006-06-26,8.55,8.55,8.55,8.55,100,8.55,8.55,8.55,8.55,100,0.0,1.0
2006-06-27,8.6,8.61,8.51,8.51,4900,8.6,8.61,8.51,8.51,4900,0.0,1.0
2006-06-28,8.6,8.6,8.6,8.6,0,8.6,8.6,8.6,8.6,0,0.0,1.0
2006-06-29,8.6,8.6,8.5,8.5,500,8.6,8.6,8.5,8.5,500,0.0,1.0
2006-06-30,8.58,8.58,8.58,8.58,1400,8.58,8.58,8.58,8.58,1400,0.0,1.0
2006-07-03,8.79,8.79,8.6,8.6,700,8.79,8.79,8.6,8.6,700,0.0,1.0
2006-07-05,8.79,8.79,8.79,8.79,0,8.79,8.79,8.79,8.79,0,0.0,1.0
2006-07-06,8.7,8.8,8.65,8.8,1100,8.7,8.8,8.65,8.8,1100,0.0,1.0
2006-07-07,8.75,8.75,8.72,8.72,400,8.75,8.75,8.72,8.72,400,0.0,1.0
2006-07-10,8.9,8.9,8.9,8.9,500,8.9,8.9,8.9,8.9,500,0.0,1.0
2006-07-11,8.85,8.9,8.75,8.75,1500,8.85,8.9,8.75,8.75,1500,0.0,1.0
2006-07-12,8.85,8.85,8.85,8.85,0,8.85,8.85,8.85,8.85,0,0.0,1.0
2006-07-13,8.85,8.85,8.85,8.85,0,8.85,8.85,8.85,8.85,0,0.0,1.0
2006-07-14,8.85,8.85,8.85,8.85,27500,8.85,8.85,8.85,8.85,27500,0.0,1.0
2006-07-17,8.88,8.89,8.85,8.85,1600,8.88,8.89,8.85,8.85,1600,0.0,1.0
2006-07-18,8.89,8.89,8.83,8.85,600,8.89,8.89,8.83,8.85,600,0.0,1.0
2006-07-19,8.89,8.89,8.89,8.89,0,8.89,8.89,8.89,8.89,0,0.0,1.0
2006-07-20,8.85,8.85,8.85,8.85,100,8.85,8.85,8.85,8.85,100,0.0,1.0
2006-07-21,8.84,8.85,8.8,8.85,1500,8.84,8.85,8.8,8.85,1500,0.0,1.0
2006-07-24,8.87,8.87,8.75,8.75,500,8.87,8.87,8.75,8.75,500,0.0,1.0
2006-07-25,8.76,8.76,8.75,8.76,1200,8.76,8.76,8.75,8.76,1200,0.0,1.0
2006-07-26,8.76,8.76,8.76,8.76,100,8.76,8.76,8.76,8.76,100,0.0,1.0
2006-07-27,8.75,8.75,8.75,8.75,100,8.75,8.75,8.75,8.75,100,0.0,1.0
2006-07-28,8.75,8.75,8.75,8.75,1300,8.75,8.75,8.75,8.75,1300,0.0,1.0
2006-07-31,8.75,8.75,8.75,8.75,100,8.75,8.75,8.75,8.75,100,0.0,1.0
2006-08-01,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2006-08-02,8.9,8.9,8.9,8.9,500,8.9,8.9,8.9,8.9,500,0.0,1.0
2006-08-03,8.75,9.05,8.75,8.9,2300,8.75,9.05,8.75,8.9,2300,0.0,1.0
2006-08-04,8.75,8.75,8.75,8.75,100,8.75,8.75,8.75,8.75,100,0.0,1.0
2006-08-07,8.75,8.75,8.75,8.75,200,8.75,8.75,8.75,8.75,200,0.0,1.0
2006-08-08,8.9,8.9,8.76,8.76,200,8.9,8.9,8.76,8.76,200,0.0,1.0
2006-08-09,8.75,8.75,8.75,8.75,200,8.75,8.75,8.75,8.75,200,0.0,1.0
2006-08-10,8.75,8.75,8.75,8.75,100,8.75,8.75,8.75,8.75,100,0.0,1.0
2006-08-11,8.75,8.75,8.75,8.75,200,8.75,8.75,8.75,8.75,200,0.0,1.0
2006-08-14,8.69,8.69,8.68,8.68,500,8.69,8.69,8.68,8.68,500,0.0,1.0
2006-08-15,8.86,8.88,8.79,8.79,600,8.86,8.88,8.79,8.79,600,0.0,1.0
2006-08-16,8.86,8.86,8.86,8.86,0,8.86,8.86,8.86,8.86,0,0.0,1.0
2006-08-17,8.86,8.86,8.86,8.86,0,8.86,8.86,8.86,8.86,0,0.0,1.0
2006-08-18,8.81,8.84,8.81,8.84,200,8.81,8.84,8.81,8.84,200,0.0,1.0
2006-08-21,8.9,8.9,8.71,8.71,400,8.9,8.9,8.71,8.71,400,0.0,1.0
2006-08-22,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2006-08-23,8.89,8.99,8.88,8.99,1600,8.89,8.99,8.88,8.99,1600,0.0,1.0
2006-08-24,8.89,8.89,8.89,8.89,0,8.89,8.89,8.89,8.89,0,0.0,1.0
2006-08-25,8.89,8.89,8.89,8.89,200,8.89,8.89,8.89,8.89,200,0.0,1.0
2006-08-28,8.99,9.0,8.99,8.99,2200,8.99,9.0,8.99,8.99,2200,0.0,1.0
2006-08-29,8.99,8.99,8.99,8.99,100,8.99,8.99,8.99,8.99,100,0.0,1.0
2006-08-30,8.91,8.91,8.9,8.9,300,8.91,8.91,8.9,8.9,300,0.0,1.0
2006-08-31,8.9,8.9,8.9,8.9,300,8.9,8.9,8.9,8.9,300,0.0,1.0
2006-09-01,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2006-09-05,8.9,8.9,8.9,8.9,0,8.9,8.9,8.9,8.9,0,0.0,1.0
2006-09-06,8.86,8.89,8.86,8.89,300,8.86,8.89,8.86,8.89,300,0.0,1.0
2006-09-07,8.86,8.86,8.86,8.86,0,8.86,8.86,8.86,8.86,0,0.0,1.0
2006-09-08,8.76,8.76,8.76,8.76,100,8.76,8.76,8.76,8.76,100,0.0,1.0
2006-09-11,8.74,8.77,8.74,8.77,500,8.74,8.77,8.74,8.77,500,0.0,1.0
2006-09-12,8.56,8.8,8.56,8.8,2400,8.56,8.8,8.56,8.8,2400,0.0,1.0
2006-09-13,8.53,8.58,8.53,8.58,500,8.53,8.58,8.53,8.58,500,0.0,1.0
2006-09-14,8.75,8.75,8.53,8.53,12700,8.75,8.75,8.53,8.53,12700,0.0,1.0
2006-09-15,8.71,8.72,8.7,8.72,1400,8.71,8.72,8.7,8.72,1400,0.0,1.0
2006-09-18,8.72,8.72,8.66,8.66,900,8.72,8.72,8.66,8.66,900,0.0,1.0
2006-09-19,8.72,8.72,8.72,8.72,0,8.72,8.72,8.72,8.72,0,0.0,1.0
2006-09-20,8.76,8.76,8.76,8.76,100,8.76,8.76,8.76,8.76,100,0.0,1.0
2006-09-21,8.76,8.76,8.76,8.76,0,8.76,8.76,8.76,8.76,0,0.0,1.0
2006-09-22,8.76,8.76,8.76,8.76,0,8.76,8.76,8.76,8.76,0,0.0,1.0
2006-09-25,8.75,8.75,8.75,8.75,2200,8.75,8.75,8.75,8.75,2200,0.0,1.0
2006-09-26,8.21,8.7,8.0,8.7,29000,8.21,8.7,8.0,8.7,29000,0.0,1.0
2006-09-27,8.21,8.21,8.21,8.21,0,8.21,8.21,8.21,8.21,0,0.0,1.0
2006-09-28,8.21,8.21,8.21,8.21,0,8.21,8.21,8.21,8.21,0,0.0,1.0
2006-09-29,8.21,8.21,8.21,8.21,0,8.21,8.21,8.21,8.21,0,0.0,1.0
2006-10-02,8.16,8.29,8.15,8.29,3500,8.16,8.29,8.15,8.29,3500,0.0,1.0
2006-10-03,8.16,8.16,8.16,8.16,0,8.16,8.16,8.16,8.16,0,0.0,1.0
2006-10-04,8.1,8.1,8.05,8.1,13500,8.1,8.1,8.05,8.1,13500,0.0,1.0
2006-10-05,8.05,8.05,8.05,8.05,400,8.05,8.05,8.05,8.05,400,0.0,1.0
2006-10-06,8.05,8.05,8.05,8.05,100,8.05,8.05,8.05,8.05,100,0.0,1.0
2006-10-09,8.06,8.06,8.05,8.05,500,8.06,8.06,8.05,8.05,500,0.0,1.0
2006-10-10,8.1,8.1,8.07,8.07,1100,8.1,8.1,8.07,8.07,1100,0.0,1.0
2006-10-11,8.06,8.06,8.06,8.06,200,8.06,8.06,8.06,8.06,200,0.0,1.0
2006-10-12,8.096,8.26,8.05,8.26,1600,8.096,8.26,8.05,8.26,1600,0.0,1.0
2006-10-13,8.1,8.1,8.1,8.1,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2006-10-16,8.05,8.05,8.05,8.05,200,8.05,8.05,8.05,8.05,200,0.0,1.0
2006-10-17,8.2,8.2,8.05,8.05,1100,8.2,8.2,8.05,8.05,1100,0.0,1.0
2006-10-18,8.2,8.2,8.05,8.05,3300,8.2,8.2,8.05,8.05,3300,0.0,1.0
2006-10-19,8.45,8.45,8.25,8.25,600,8.45,8.45,8.25,8.25,600,0.0,1.0
2006-10-20,8.44,8.44,8.05,8.05,200,8.44,8.44,8.05,8.05,200,0.0,1.0
2006-10-23,8.22,8.2799,8.0,8.15,1200,8.22,8.2799,8.0,8.15,1200,0.0,1.0
2006-10-24,8.35,8.35,8.2,8.2,700,8.35,8.35,8.2,8.2,700,0.0,1.0
2006-10-25,8.25,8.25,8.25,8.25,200,8.25,8.25,8.25,8.25,200,0.0,1.0
2006-10-26,8.25,8.25,8.25,8.25,100,8.25,8.25,8.25,8.25,100,0.0,1.0
2006-10-27,8.12,8.12,8.12,8.12,400,8.12,8.12,8.12,8.12,400,0.0,1.0
2006-10-30,8.22,8.22,8.17,8.22,1400,8.22,8.22,8.17,8.22,1400,0.0,1.0
2006-10-31,8.34,8.34,8.2,8.2,5200,8.34,8.34,8.2,8.2,5200,0.0,1.0
2006-11-01,8.22,8.2212,8.22,8.22,1600,8.22,8.2212,8.22,8.22,1600,0.0,1.0
2006-11-02,8.3,8.3,8.2,8.2,1400,8.3,8.3,8.2,8.2,1400,0.0,1.0
2006-11-03,8.3,8.3,8.25,8.25,1000,8.3,8.3,8.25,8.25,1000,0.0,1.0
2006-11-06,8.25,8.25,8.2,8.2,2500,8.25,8.25,8.2,8.2,2500,0.0,1.0
2006-11-07,8.28,8.29,8.25,8.29,2500,8.28,8.29,8.25,8.29,2500,0.0,1.0
2006-11-08,8.25,8.25,8.25,8.25,1300,8.25,8.25,8.25,8.25,1300,0.0,1.0
2006-11-09,8.2,8.25,8.2,8.25,600,8.2,8.25,8.2,8.25,600,0.0,1.0
2006-11-10,8.2,8.2,8.2,8.2,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2006-11-13,8.1,8.1891,8.1,8.11,12600,8.1,8.1891,8.1,8.11,12600,0.0,1.0
2006-11-14,8.0511,8.16,8.05,8.1599,6200,8.0511,8.16,8.05,8.1599,6200,0.0,1.0
2006-11-15,8.06,8.06,8.05,8.05,1100,8.06,8.06,8.05,8.05,1100,0.0,1.0
2006-11-16,8.05,8.122,8.05,8.05,3800,8.05,8.122,8.05,8.05,3800,0.0,1.0
2006-11-17,8.14,8.14,8.1,8.13,2000,8.14,8.14,8.1,8.13,2000,0.0,1.0
2006-11-20,8.1401,8.1401,8.14,8.14,400,8.1401,8.1401,8.14,8.14,400,0.0,1.0
2006-11-21,8.1,8.1,8.04,8.04,2200,8.1,8.1,8.04,8.04,2200,0.0,1.0
2006-11-22,8.11,8.11,8.0,8.0,1100,8.11,8.11,8.0,8.0,1100,0.0,1.0
2006-11-24,8.11,8.11,8.11,8.11,0,8.11,8.11,8.11,8.11,0,0.0,1.0
2006-11-27,8.05,8.2,8.05,8.05,1100,8.05,8.2,8.05,8.05,1100,0.0,1.0
2006-11-28,8.02,8.02,8.02,8.02,100,8.02,8.02,8.02,8.02,100,0.0,1.0
2006-11-29,8.05,8.05,8.05,8.05,1200,8.05,8.05,8.05,8.05,1200,0.0,1.0
2006-11-30,8.02,8.08,8.02,8.08,900,8.02,8.08,8.02,8.08,900,0.0,1.0
2006-12-01,8.2,8.2,8.02,8.02,6300,8.2,8.2,8.02,8.02,6300,0.0,1.0
2006-12-04,8.5,8.5,8.18,8.18,4600,8.5,8.5,8.18,8.18,4600,0.0,1.0
2006-12-05,8.6015,8.6015,8.36,8.4,2800,8.6015,8.6015,8.36,8.4,2800,0.0,1.0
2006-12-06,9.15,9.15,8.7,8.7,9200,9.15,9.15,8.7,8.7,9200,0.0,1.0
2006-12-07,9.08,9.19,8.97,8.98,2700,9.08,9.19,8.97,8.98,2700,0.0,1.0
2006-12-08,9.05,9.07,9.04,9.07,1200,9.05,9.07,9.04,9.07,1200,0.0,1.0
2006-12-11,9.05,9.05,9.05,9.05,0,9.05,9.05,9.05,9.05,0,0.0,1.0
2006-12-12,8.943,9.05,8.943,9.05,200,8.943,9.05,8.943,9.05,200,0.0,1.0
2006-12-13,8.83,8.99,8.83,8.99,500,8.83,8.99,8.83,8.99,500,0.0,1.0
2006-12-14,8.53,8.64,8.52,8.64,1500,8.53,8.64,8.52,8.64,1500,0.0,1.0
2006-12-15,8.36,8.51,8.32,8.51,1300,8.36,8.51,8.32,8.51,1300,0.0,1.0
2006-12-18,8.16,8.389,8.16,8.16,1100,8.16,8.389,8.16,8.16,1100,0.0,1.0
2006-12-19,8.13,8.15,8.13,8.15,2900,8.13,8.15,8.13,8.15,2900,0.0,1.0
2006-12-20,7.86,8.11,7.83,8.11,8500,7.86,8.11,7.83,8.11,8500,0.0,1.0
2006-12-21,7.82,7.84,7.8101,7.84,1400,7.82,7.84,7.8101,7.84,1400,0.0,1.0
2006-12-22,7.81,7.86,7.8,7.86,3900,7.81,7.86,7.8,7.86,3900,0.0,1.0
2006-12-26,7.7425,7.84,7.66,7.66,4300,7.7425,7.84,7.66,7.66,4300,0.0,1.0
2006-12-27,7.9,7.95,7.85,7.95,1900,7.9,7.95,7.85,7.95,1900,0.0,1.0
2006-12-28,7.86,7.86,7.8,7.8,1700,7.86,7.86,7.8,7.8,1700,0.0,1.0
2006-12-29,7.87,7.87,7.5,7.81,6500,7.87,7.87,7.5,7.81,6500,0.0,1.0
2007-01-03,7.87,7.87,7.87,7.87,4900,7.87,7.87,7.87,7.87,4900,0.0,1.0
2007-01-04,7.79,7.79,7.71,7.74,1300,7.79,7.79,7.71,7.74,1300,0.0,1.0
2007-01-05,7.85,7.85,7.7,7.7,1700,7.85,7.85,7.7,7.7,1700,0.0,1.0
2007-01-08,7.79,7.79,7.73,7.79,1400,7.79,7.79,7.73,7.79,1400,0.0,1.0
2007-01-09,7.8252,7.8252,7.69,7.69,3200,7.8252,7.8252,7.69,7.69,3200,0.0,1.0
2007-01-10,7.86,7.86,7.76,7.77,1000,7.86,7.86,7.76,7.77,1000,0.0,1.0
2007-01-11,7.9179,7.94,7.9179,7.94,200,7.9179,7.94,7.9179,7.94,200,0.0,1.0
2007-01-12,7.84,7.88,7.8135,7.88,800,7.84,7.88,7.8135,7.88,800,0.0,1.0
2007-01-16,7.76,7.79,7.76,7.79,500,7.76,7.79,7.76,7.79,500,0.0,1.0
2007-01-17,7.8286,7.85,7.69,7.84,3300,7.8286,7.85,7.69,7.84,3300,0.0,1.0
2007-01-18,7.75,7.76,7.75,7.76,1800,7.75,7.76,7.75,7.76,1800,0.0,1.0
2007-01-19,7.81,7.85,7.7,7.71,2700,7.81,7.85,7.7,7.71,2700,0.0,1.0
2007-01-22,7.81,7.81,7.7,7.75,2600,7.81,7.81,7.7,7.75,2600,0.0,1.0
2007-01-23,7.81,7.81,7.8,7.8,400,7.81,7.81,7.8,7.8,400,0.0,1.0
2007-01-24,7.9,7.9,7.85,7.85,900,7.9,7.9,7.85,7.85,900,0.0,1.0
2007-01-25,7.86,7.86,7.86,7.86,400,7.86,7.86,7.86,7.86,400,0.0,1.0
2007-01-26,7.91,7.96,7.91,7.96,200,7.91,7.96,7.91,7.96,200,0.0,1.0
2007-01-29,7.91,7.91,7.91,7.91,200,7.91,7.91,7.91,7.91,200,0.0,1.0
2007-01-30,7.87,7.87,7.86,7.86,300,7.87,7.87,7.86,7.86,300,0.0,1.0
2007-01-31,7.81,7.83,7.81,7.83,1000,7.81,7.83,7.81,7.83,1000,0.0,1.0
2007-02-01,7.7775,7.78,7.7775,7.78,200,7.7775,7.78,7.7775,7.78,200,0.0,1.0
2007-02-02,7.7625,7.7625,7.75,7.76,1900,7.7625,7.7625,7.75,7.76,1900,0.0,1.0
2007-02-05,7.714,7.714,7.7,7.71,1600,7.714,7.714,7.7,7.71,1600,0.0,1.0
2007-02-06,7.78,7.78,7.7,7.7,3400,7.78,7.78,7.7,7.7,3400,0.0,1.0
2007-02-07,7.81,7.81,7.8,7.8,1000,7.81,7.81,7.8,7.8,1000,0.0,1.0
2007-02-08,7.7735,7.7735,7.76,7.77,1100,7.7735,7.7735,7.76,7.77,1100,0.0,1.0
2007-02-09,7.7,7.72,7.7,7.72,800,7.7,7.72,7.7,7.72,800,0.0,1.0
2007-02-12,8.11,8.23,7.8,7.8,9000,8.11,8.23,7.8,7.8,9000,0.0,1.0
2007-02-13,8.13,8.13,8.13,8.13,100,8.13,8.13,8.13,8.13,100,0.0,1.0
2007-02-14,8.13,8.13,8.13,8.13,7000,8.13,8.13,8.13,8.13,7000,0.0,1.0
2007-02-15,8.12,8.16,8.12,8.16,2000,8.12,8.16,8.12,8.16,2000,0.0,1.0
2007-02-16,8.15,8.17,8.15,8.17,3200,8.15,8.17,8.15,8.17,3200,0.0,1.0
2007-02-20,8.5,8.5,8.2044,8.3,7700,8.5,8.5,8.2044,8.3,7700,0.0,1.0
2007-02-21,8.33,8.51,8.33,8.5,7900,8.33,8.51,8.33,8.5,7900,0.0,1.0
2007-02-22,8.42,8.42,8.34,8.34,400,8.42,8.42,8.34,8.34,400,0.0,1.0
2007-02-23,8.49,8.5,8.45,8.45,400,8.49,8.5,8.45,8.45,400,0.0,1.0
2007-02-26,8.5,8.5,8.44,8.48,3600,8.5,8.5,8.44,8.48,3600,0.0,1.0
2007-02-27,8.4,8.59,8.3,8.59,3700,8.4,8.59,8.3,8.59,3700,0.0,1.0
2007-02-28,8.31,8.32,8.31,8.31,800,8.31,8.32,8.31,8.31,800,0.0,1.0
2007-03-01,8.3101,8.39,8.3101,8.3899,1100,8.3101,8.39,8.3101,8.3899,1100,0.0,1.0
2007-03-02,8.33,8.33,8.33,8.33,100,8.33,8.33,8.33,8.33,100,0.0,1.0
2007-03-05,8.2,8.27,8.2,8.25,1300,8.2,8.27,8.2,8.25,1300,0.0,1.0
2007-03-06,8.21,8.21,8.2,8.2,900,8.21,8.21,8.2,8.2,900,0.0,1.0
2007-03-07,8.17,8.24,8.16,8.16,3100,8.17,8.24,8.16,8.16,3100,0.0,1.0
2007-03-08,8.16,8.16,8.16,8.16,100,8.16,8.16,8.16,8.16,100,0.0,1.0
2007-03-09,8.2,8.2,8.17,8.17,400,8.2,8.2,8.17,8.17,400,0.0,1.0
2007-03-12,8.18,8.18,8.15,8.16,1900,8.18,8.18,8.15,8.16,1900,0.0,1.0
2007-03-13,8.1801,8.19,8.1801,8.19,300,8.1801,8.19,8.1801,8.19,300,0.0,1.0
2007-03-14,8.15,8.15,8.15,8.15,600,8.15,8.15,8.15,8.15,600,0.0,1.0
2007-03-15,8.25,8.25,8.25,8.25,500,8.25,8.25,8.25,8.25,500,0.0,1.0
2007-03-16,8.27,8.31,8.27,8.3,1800,8.27,8.31,8.27,8.3,1800,0.0,1.0
2007-03-19,8.27,8.27,8.27,8.27,900,8.27,8.27,8.27,8.27,900,0.0,1.0
2007-03-20,8.25,8.25,7.75,7.75,46300,8.25,8.25,7.75,7.75,46300,0.0,1.0
2007-03-21,8.2,8.22,8.2,8.22,900,8.2,8.22,8.2,8.22,900,0.0,1.0
2007-03-22,8.16,8.16,8.16,8.16,200,8.16,8.16,8.16,8.16,200,0.0,1.0
2007-03-23,8.1,8.1,8.1,8.1,500,8.1,8.1,8.1,8.1,500,0.0,1.0
2007-03-26,8.1,8.1,8.1,8.1,300,8.1,8.1,8.1,8.1,300,0.0,1.0
2007-03-27,8.16,8.39,8.1,8.18,9900,8.16,8.39,8.1,8.18,9900,0.0,1.0
2007-03-28,8.16,8.16,8.16,8.16,600,8.16,8.16,8.16,8.16,600,0.0,1.0
2007-03-29,8.03,8.12,8.0,8.12,3400,8.03,8.12,8.0,8.12,3400,0.0,1.0
2007-03-30,8.08,8.11,7.95,7.95,8700,8.08,8.11,7.95,7.95,8700,0.0,1.0
2007-04-02,8.08,8.08,8.08,8.08,0,8.08,8.08,8.08,8.08,0,0.0,1.0
2007-04-03,8.17,8.17,8.14,8.15,3200,8.17,8.17,8.14,8.15,3200,0.0,1.0
2007-04-04,8.16,8.18,8.16,8.18,200,8.16,8.18,8.16,8.18,200,0.0,1.0
2007-04-05,8.11,8.12,8.11,8.12,400,8.11,8.12,8.11,8.12,400,0.0,1.0
2007-04-09,8.11,8.11,8.1,8.1,200,8.11,8.11,8.1,8.1,200,0.0,1.0
2007-04-10,8.18,8.18,8.14,8.14,3100,8.18,8.18,8.14,8.14,3100,0.0,1.0
2007-04-11,8.25,8.25,8.21,8.21,1400,8.25,8.25,8.21,8.21,1400,0.0,1.0
2007-04-12,8.25,8.25,8.25,8.25,1300,8.25,8.25,8.25,8.25,1300,0.0,1.0
2007-04-13,8.28,8.28,8.28,8.28,100,8.28,8.28,8.28,8.28,100,0.0,1.0
2007-04-16,8.27,8.27,8.27,8.27,100,8.27,8.27,8.27,8.27,100,0.0,1.0
2007-04-17,8.28,8.28,8.28,8.28,100,8.28,8.28,8.28,8.28,100,0.0,1.0
2007-04-18,8.38,8.38,8.38,8.38,300,8.38,8.38,8.38,8.38,300,0.0,1.0
2007-04-19,8.44,8.44,8.44,8.44,1400,8.44,8.44,8.44,8.44,1400,0.0,1.0
2007-04-20,8.59,8.59,8.58,8.58,1300,8.59,8.59,8.58,8.58,1300,0.0,1.0
2007-04-23,8.73,8.75,8.59,8.59,3100,8.73,8.75,8.59,8.59,3100,0.0,1.0
2007-04-24,8.74,8.7415,8.71,8.71,1300,8.74,8.7415,8.71,8.71,1300,0.0,1.0
2007-04-25,8.8,8.8,8.7,8.7,1000,8.8,8.8,8.7,8.7,1000,0.0,1.0
2007-04-26,8.94,8.94,8.9,8.9,1700,8.94,8.94,8.9,8.9,1700,0.0,1.0
2007-04-27,8.97,8.97,8.95,8.97,1200,8.97,8.97,8.95,8.97,1200,0.0,1.0
2007-04-30,9.0,9.0,8.95,8.95,300,9.0,9.0,8.95,8.95,300,0.0,1.0
2007-05-01,9.06,9.06,9.03,9.03,900,9.06,9.06,9.03,9.03,900,0.0,1.0
2007-05-02,9.11,9.14,9.07,9.0701,1200,9.11,9.14,9.07,9.0701,1200,0.0,1.0
2007-05-03,9.48,9.5,9.15,9.15,11100,9.48,9.5,9.15,9.15,11100,0.0,1.0
2007-05-04,9.48,9.48,9.48,9.48,900,9.48,9.48,9.48,9.48,900,0.0,1.0
2007-05-07,9.38,9.5,9.3,9.4,10200,9.38,9.5,9.3,9.4,10200,0.0,1.0
2007-05-08,9.3,9.32,9.3,9.32,300,9.3,9.32,9.3,9.32,300,0.0,1.0
2007-05-09,9.4,9.55,9.22,9.34,15700,9.4,9.55,9.22,9.34,15700,0.0,1.0
2007-05-10,9.52,9.61,9.36,9.41,17600,9.52,9.61,9.36,9.41,17600,0.0,1.0
2007-05-11,9.4,9.61,9.33,9.52,10500,9.4,9.61,9.33,9.52,10500,0.0,1.0
2007-05-14,9.8,10.0,9.41,9.41,11300,9.8,10.0,9.41,9.41,11300,0.0,1.0
2007-05-15,9.8,9.8,9.75,9.76,1800,9.8,9.8,9.75,9.76,1800,0.0,1.0
2007-05-16,9.85,10.0,9.67,9.77,10900,9.85,10.0,9.67,9.77,10900,0.0,1.0
2007-05-17,9.87,10.0,9.85,9.92,405900,9.87,10.0,9.85,9.92,405900,0.0,1.0
2007-05-18,9.92,9.93,9.85,9.93,401700,9.92,9.93,9.85,9.93,401700,0.0,1.0
2007-05-21,9.73,9.87,9.66,9.81,10300,9.73,9.87,9.66,9.81,10300,0.0,1.0
2007-05-22,9.81,9.81,9.7501,9.78,2800,9.81,9.81,9.7501,9.78,2800,0.0,1.0
2007-05-23,9.65,9.71,9.65,9.71,500,9.65,9.71,9.65,9.71,500,0.0,1.0
2007-05-24,9.66,9.66,9.66,9.66,12200,9.66,9.66,9.66,9.66,12200,0.0,1.0
2007-05-25,9.55,9.6,9.55,9.6,500,9.55,9.6,9.55,9.6,500,0.0,1.0
2007-05-29,9.44,9.5,9.43,9.5,900,9.44,9.5,9.43,9.5,900,0.0,1.0
2007-05-30,9.47,9.64,9.4,9.46,14400,9.47,9.64,9.4,9.46,14400,0.0,1.0
2007-05-31,9.47,9.48,9.39,9.44,5400,9.47,9.48,9.39,9.44,5400,0.0,1.0
2007-06-01,9.42,9.42,9.42,9.42,100,9.42,9.42,9.42,9.42,100,0.0,1.0
2007-06-04,9.38,9.38,9.37,9.37,200,9.38,9.38,9.37,9.37,200,0.0,1.0
2007-06-05,9.2301,9.2301,9.2301,9.2301,200,9.2301,9.2301,9.2301,9.2301,200,0.0,1.0
2007-06-06,9.21,9.33,9.17,9.33,1400,9.21,9.33,9.17,9.33,1400,0.0,1.0
2007-06-07,9.21,9.21,9.21,9.21,1200,9.21,9.21,9.21,9.21,1200,0.0,1.0
2007-06-08,9.04,9.1,9.04,9.0601,800,9.04,9.1,9.04,9.0601,800,0.0,1.0
2007-06-11,8.93,9.03,8.27,9.0,4100,8.93,9.03,8.27,9.0,4100,0.0,1.0
2007-06-12,8.93,9.03,8.93,9.03,2200,8.93,9.03,8.93,9.03,2200,0.0,1.0
2007-06-13,8.81,8.9,8.81,8.9,600,8.81,8.9,8.81,8.9,600,0.0,1.0
2007-06-14,8.5801,8.62,8.5801,8.6,3400,8.5801,8.62,8.5801,8.6,3400,0.0,1.0
2007-06-15,8.61,8.7,8.61,8.7,2800,8.61,8.7,8.61,8.7,2800,0.0,1.0
2007-06-18,8.5,8.56,8.5,8.56,2700,8.5,8.56,8.5,8.56,2700,0.0,1.0
2007-06-19,8.32,8.32,8.25,8.25,1800,8.32,8.32,8.25,8.25,1800,0.0,1.0
2007-06-20,8.35,8.35,8.35,8.35,900,8.35,8.35,8.35,8.35,900,0.0,1.0
2007-06-21,8.35,8.35,8.35,8.35,900,8.35,8.35,8.35,8.35,900,0.0,1.0
2007-06-22,8.3,8.31,8.3,8.3,800,8.3,8.31,8.3,8.3,800,0.0,1.0
2007-06-25,8.3,8.3,8.3,8.3,300,8.3,8.3,8.3,8.3,300,0.0,1.0
2007-06-26,8.25,8.2601,8.25,8.2601,1300,8.25,8.2601,8.25,8.2601,1300,0.0,1.0
2007-06-27,8.22,8.22,8.2,8.22,500,8.22,8.22,8.2,8.22,500,0.0,1.0
2007-06-28,8.3,8.3,8.16,8.16,1300,8.3,8.3,8.16,8.16,1300,0.0,1.0
2007-06-29,8.19,8.29,8.15,8.22,3900,8.19,8.29,8.15,8.22,3900,0.0,1.0
2007-07-02,8.2,8.25,8.2,8.25,1000,8.2,8.25,8.2,8.25,1000,0.0,1.0
2007-07-03,8.2,8.2,8.2,8.2,1000,8.2,8.2,8.2,8.2,1000,0.0,1.0
2007-07-05,8.19,8.19,8.15,8.15,1400,8.19,8.19,8.15,8.15,1400,0.0,1.0
2007-07-06,8.01,8.13,8.01,8.13,3000,8.01,8.13,8.01,8.13,3000,0.0,1.0
2007-07-09,8.0,8.03,7.96,7.96,1700,8.0,8.03,7.96,7.96,1700,0.0,1.0
2007-07-10,7.95,7.95,7.93,7.93,600,7.95,7.95,7.93,7.93,600,0.0,1.0
2007-07-11,7.95,7.95,7.95,7.95,500,7.95,7.95,7.95,7.95,500,0.0,1.0
2007-07-12,7.94,7.97,7.91,7.94,1700,7.94,7.97,7.91,7.94,1700,0.0,1.0
2007-07-13,7.97,8.04,7.97,8.0,1300,7.97,8.04,7.97,8.0,1300,0.0,1.0
2007-07-16,7.92,7.97,7.88,7.97,500,7.92,7.97,7.88,7.97,500,0.0,1.0
2007-07-17,7.82,7.83,7.76,7.82,1900,7.82,7.83,7.76,7.82,1900,0.0,1.0
2007-07-18,7.78,7.78,7.72,7.75,2900,7.78,7.78,7.72,7.75,2900,0.0,1.0
2007-07-19,7.83,7.83,7.79,7.82,1000,7.83,7.83,7.79,7.82,1000,0.0,1.0
2007-07-20,7.83,7.83,7.83,7.83,700,7.83,7.83,7.83,7.83,700,0.0,1.0
2007-07-23,7.68,7.73,7.68,7.73,400,7.68,7.73,7.68,7.73,400,0.0,1.0
2007-07-24,7.65,7.65,7.58,7.63,2800,7.65,7.65,7.58,7.63,2800,0.0,1.0
2007-07-25,8.0,8.0,7.64,7.64,5100,8.0,8.0,7.64,7.64,5100,0.0,1.0
2007-07-26,7.89,7.89,7.84,7.85,500,7.89,7.89,7.84,7.85,500,0.0,1.0
2007-07-27,7.8,7.82,7.8,7.82,600,7.8,7.82,7.8,7.82,600,0.0,1.0
2007-07-30,7.91,7.91,7.76,7.76,3500,7.91,7.91,7.76,7.76,3500,0.0,1.0
2007-07-31,7.87,7.9,7.85,7.85,600,7.87,7.9,7.85,7.85,600,0.0,1.0
2007-08-01,7.9,7.91,7.84,7.91,2000,7.9,7.91,7.84,7.91,2000,0.0,1.0
2007-08-02,7.96,7.96,7.94,7.95,4100,7.96,7.96,7.94,7.95,4100,0.0,1.0
2007-08-03,7.8,7.91,7.8,7.91,4700,7.8,7.91,7.8,7.91,4700,0.0,1.0
2007-08-06,7.8,7.9,7.75,7.75,17000,7.8,7.9,7.75,7.75,17000,0.0,1.0
2007-08-07,7.8,7.82,7.8,7.81,1700,7.8,7.82,7.8,7.81,1700,0.0,1.0
2007-08-08,7.74,7.84,7.72,7.72,2900,7.74,7.84,7.72,7.72,2900,0.0,1.0
2007-08-09,7.7,7.8,7.7,7.8,500,7.7,7.8,7.7,7.8,500,0.0,1.0
2007-08-10,7.6,7.7,7.59,7.7,1700,7.6,7.7,7.59,7.7,1700,0.0,1.0
2007-08-13,7.61,7.61,7.55,7.55,2900,7.61,7.61,7.55,7.55,2900,0.0,1.0
2007-08-14,7.75,7.75,7.0,7.51,19600,7.75,7.75,7.0,7.51,19600,0.0,1.0
2007-08-15,7.76,7.76,7.65,7.74,11500,7.76,7.76,7.65,7.74,11500,0.0,1.0
2007-08-16,7.87,7.99,7.71,7.71,9800,7.87,7.99,7.71,7.71,9800,0.0,1.0
2007-08-17,7.86,7.86,7.86,7.86,200,7.86,7.86,7.86,7.86,200,0.0,1.0
2007-08-20,7.72,7.81,7.67,7.81,1300,7.72,7.81,7.67,7.81,1300,0.0,1.0
2007-08-21,7.84,7.85,7.62,7.74,3800,7.84,7.85,7.62,7.74,3800,0.0,1.0
2007-08-22,7.84,7.84,7.84,7.84,500,7.84,7.84,7.84,7.84,500,0.0,1.0
2007-08-23,7.9,7.93,7.9,7.9,1700,7.9,7.93,7.9,7.9,1700,0.0,1.0
2007-08-24,7.89,7.89,7.8701,7.8701,200,7.89,7.89,7.8701,7.8701,200,0.0,1.0
2007-08-27,7.88,7.88,7.87,7.87,2200,7.88,7.88,7.87,7.87,2200,0.0,1.0
2007-08-28,7.8,7.8,7.8,7.8,100,7.8,7.8,7.8,7.8,100,0.0,1.0
2007-08-29,7.79,7.79,7.79,7.79,2400,7.79,7.79,7.79,7.79,2400,0.0,1.0
2007-08-30,7.63,7.77,7.6,7.72,4600,7.63,7.77,7.6,7.72,4600,0.0,1.0
2007-08-31,7.7,7.7,7.61,7.61,900,7.7,7.7,7.61,7.61,900,0.0,1.0
2007-09-04,7.7,7.7,7.7,7.7,800,7.7,7.7,7.7,7.7,800,0.0,1.0
2007-09-05,7.53,7.61,7.53,7.61,300,7.53,7.61,7.53,7.61,300,0.0,1.0
2007-09-06,7.55,7.55,7.53,7.55,400,7.55,7.55,7.53,7.55,400,0.0,1.0
2007-09-07,7.5,7.5,7.5,7.5,100,7.5,7.5,7.5,7.5,100,0.0,1.0
2007-09-10,7.43,7.44,7.4,7.4,300,7.43,7.44,7.4,7.4,300,0.0,1.0
2007-09-11,7.5,7.5,7.31,7.33,14900,7.5,7.5,7.31,7.33,14900,0.0,1.0
2007-09-12,7.45,7.46,7.45,7.45,2000,7.45,7.46,7.45,7.45,2000,0.0,1.0
2007-09-13,7.44,7.44,7.4,7.4,3600,7.44,7.44,7.4,7.4,3600,0.0,1.0
2007-09-14,7.34,7.54,7.3,7.37,3900,7.34,7.54,7.3,7.37,3900,0.0,1.0
2007-09-17,7.39,7.39,7.35,7.35,1800,7.39,7.39,7.35,7.35,1800,0.0,1.0
2007-09-18,7.42,7.42,7.4,7.4,300,7.42,7.42,7.4,7.4,300,0.0,1.0
2007-09-19,7.39,7.49,7.38,7.49,600,7.39,7.49,7.38,7.49,600,0.0,1.0
2007-09-20,7.22,7.33,7.13,7.29,6700,7.22,7.33,7.13,7.29,6700,0.0,1.0
2007-09-21,7.44,7.44,7.34,7.35,14600,7.44,7.44,7.34,7.35,14600,0.0,1.0
2007-09-24,7.43,7.43,7.34,7.34,2000,7.43,7.43,7.34,7.34,2000,0.0,1.0
2007-09-25,7.47,7.47,7.2,7.33,5300,7.47,7.47,7.2,7.33,5300,0.0,1.0
2007-09-26,7.43,7.43,7.39,7.39,1700,7.43,7.43,7.39,7.39,1700,0.0,1.0
2007-09-27,7.35,7.4,7.32,7.4,3900,7.35,7.4,7.32,7.4,3900,0.0,1.0
2007-09-28,7.36,7.36,7.35,7.35,3200,7.36,7.36,7.35,7.35,3200,0.0,1.0
2007-10-01,7.31,7.35,7.31,7.35,700,7.31,7.35,7.31,7.35,700,0.0,1.0
2007-10-02,7.31,7.31,7.31,7.31,700,7.31,7.31,7.31,7.31,700,0.0,1.0
2007-10-03,7.36,7.36,7.36,7.36,2000,7.36,7.36,7.36,7.36,2000,0.0,1.0
2007-10-04,7.35,7.35,7.35,7.35,100,7.35,7.35,7.35,7.35,100,0.0,1.0
2007-10-05,7.3,7.31,7.3,7.31,200,7.3,7.31,7.3,7.31,200,0.0,1.0
2007-10-08,7.35,7.35,7.15,7.25,8800,7.35,7.35,7.15,7.25,8800,0.0,1.0
2007-10-09,7.32,7.32,7.3,7.31,3300,7.32,7.32,7.3,7.31,3300,0.0,1.0
2007-10-10,7.37,7.37,7.36,7.36,400,7.37,7.37,7.36,7.36,400,0.0,1.0
2007-10-11,7.37,7.37,7.37,7.37,200,7.37,7.37,7.37,7.37,200,0.0,1.0
2007-10-12,7.41,7.45,7.36,7.36,4300,7.41,7.45,7.36,7.36,4300,0.0,1.0
2007-10-15,7.4,7.4,7.4,7.4,200,7.4,7.4,7.4,7.4,200,0.0,1.0
2007-10-16,7.37,7.45,7.37,7.45,2600,7.37,7.45,7.37,7.45,2600,0.0,1.0
2007-10-17,7.35,7.47,7.35,7.47,700,7.35,7.47,7.35,7.47,700,0.0,1.0
2007-10-18,7.35,7.35,7.35,7.35,100,7.35,7.35,7.35,7.35,100,0.0,1.0
2007-10-19,7.35,7.35,7.34,7.35,800,7.35,7.35,7.34,7.35,800,0.0,1.0
2007-10-22,7.22,7.31,7.22,7.3,800,7.22,7.31,7.22,7.3,800,0.0,1.0
2007-10-23,7.3,7.31,7.21,7.21,1500,7.3,7.31,7.21,7.21,1500,0.0,1.0
2007-10-24,7.18,7.28,7.18,7.27,600,7.18,7.28,7.18,7.27,600,0.0,1.0
2007-10-25,7.1,7.1,7.1,7.1,600,7.1,7.1,7.1,7.1,600,0.0,1.0
2007-10-26,7.15,7.17,7.04,7.11,4700,7.15,7.17,7.04,7.11,4700,0.0,1.0
2007-10-29,7.45,7.45,7.22,7.24,8400,7.45,7.45,7.22,7.24,8400,0.0,1.0
2007-10-30,7.4,7.41,7.4,7.41,2900,7.4,7.41,7.4,7.41,2900,0.0,1.0
2007-10-31,7.39,7.44,7.35,7.35,1100,7.39,7.44,7.35,7.35,1100,0.0,1.0
2007-11-01,7.8,7.8986,7.25,7.31,9100,7.8,7.8986,7.25,7.31,9100,0.0,1.0
2007-11-02,7.92,7.92,7.86,7.86,2200,7.92,7.92,7.86,7.86,2200,0.0,1.0
2007-11-05,7.96,7.96,7.91,7.91,3300,7.96,7.96,7.91,7.91,3300,0.0,1.0
2007-11-06,8.39,8.46,7.93,8.05,11300,8.39,8.46,7.93,8.05,11300,0.0,1.0
2007-11-07,8.58,8.65,8.36,8.51,8700,8.58,8.65,8.36,8.51,8700,0.0,1.0
2007-11-08,8.65,8.65,8.57,8.57,6300,8.65,8.65,8.57,8.57,6300,0.0,1.0
2007-11-09,8.65,8.66,8.61,8.61,1000,8.65,8.66,8.61,8.61,1000,0.0,1.0
2007-11-12,8.65,8.65,8.65,8.65,800,8.65,8.65,8.65,8.65,800,0.0,1.0
2007-11-13,8.65,8.7,8.5501,8.66,5700,8.65,8.7,8.5501,8.66,5700,0.0,1.0
2007-11-14,8.66,8.67,8.66,8.67,700,8.66,8.67,8.66,8.67,700,0.0,1.0
2007-11-15,8.76,8.76,8.67,8.7,4800,8.76,8.76,8.67,8.7,4800,0.0,1.0
2007-11-16,8.65,8.65,8.59,8.59,200,8.65,8.65,8.59,8.59,200,0.0,1.0
2007-11-19,8.61,8.65,8.61,8.61,300,8.61,8.65,8.61,8.61,300,0.0,1.0
2007-11-20,8.57,8.57,8.57,8.57,100,8.57,8.57,8.57,8.57,100,0.0,1.0
2007-11-21,8.75,8.8,8.56,8.6,10900,8.75,8.8,8.56,8.6,10900,0.0,1.0
2007-11-23,8.8,8.8,8.8,8.8,200,8.8,8.8,8.8,8.8,200,0.0,1.0
2007-11-26,8.75,8.78,8.74,8.75,800,8.75,8.78,8.74,8.75,800,0.0,1.0
2007-11-27,8.77,8.8,8.75,8.75,4200,8.77,8.8,8.75,8.75,4200,0.0,1.0
2007-11-28,8.77,8.77,8.77,8.77,1500,8.77,8.77,8.77,8.77,1500,0.0,1.0
2007-11-29,8.76,8.77,8.69,8.77,3800,8.76,8.77,8.69,8.77,3800,0.0,1.0
2007-11-30,8.85,8.85,8.65,8.66,46100,8.85,8.85,8.65,8.66,46100,0.0,1.0
2007-12-03,8.92,9.03,8.84,8.92,700,8.92,9.03,8.84,8.92,700,0.0,1.0
2007-12-04,8.93,8.93,8.93,8.93,2000,8.93,8.93,8.93,8.93,2000,0.0,1.0
2007-12-05,8.89,8.9,8.85,8.85,700,8.89,8.9,8.85,8.85,700,0.0,1.0
2007-12-06,8.8,8.87,8.8,8.87,1200,8.8,8.87,8.8,8.87,1200,0.0,1.0
2007-12-07,9.15,9.2,9.0,9.0,5700,9.15,9.2,9.0,9.0,5700,0.0,1.0
2007-12-10,9.3842,9.3842,9.09,9.3,15100,9.3842,9.3842,9.09,9.3,15100,0.0,1.0
2007-12-11,9.35,9.35,9.25,9.35,1000,9.35,9.35,9.25,9.35,1000,0.0,1.0
2007-12-12,9.6,9.6,9.26,9.3,15600,9.6,9.6,9.26,9.3,15600,0.0,1.0
2007-12-13,9.622,9.65,9.5,9.5,1300,9.622,9.65,9.5,9.5,1300,0.0,1.0
2007-12-14,9.62,9.62,9.62,9.62,200,9.62,9.62,9.62,9.62,200,0.0,1.0
2007-12-17,9.5,9.5,9.5,9.5,200,9.5,9.5,9.5,9.5,200,0.0,1.0
2007-12-18,9.75,9.99,9.48,9.58,20300,9.75,9.99,9.48,9.58,20300,0.0,1.0
2007-12-19,9.62,9.69,9.62,9.69,1600,9.62,9.69,9.62,9.69,1600,0.0,1.0
2007-12-20,9.51,9.52,9.42,9.52,1300,9.51,9.52,9.42,9.52,1300,0.0,1.0
2007-12-21,9.65,10.5,9.112,9.4,32100,9.65,10.5,9.112,9.4,32100,0.0,1.0
2007-12-24,9.678,9.75,9.6,9.75,1700,9.678,9.75,9.6,9.75,1700,0.0,1.0
2007-12-26,8.84,9.6,8.84,9.39,3400,8.84,9.6,8.84,9.39,3400,0.0,1.0
2007-12-27,9.51,9.6,8.45,8.57,15100,9.51,9.6,8.45,8.57,15100,0.0,1.0
2007-12-28,9.51,9.6,9.48,9.5,3500,9.51,9.6,9.48,9.5,3500,0.0,1.0
2007-12-31,9.8,10.25,9.46,9.51,57300,9.8,10.25,9.46,9.51,57300,0.0,1.0
2008-01-02,9.87,9.88,9.78,9.82,2200,9.87,9.88,9.78,9.82,2200,0.0,1.0
2008-01-03,9.89,9.9,9.81,9.81,1300,9.89,9.9,9.81,9.81,1300,0.0,1.0
2008-01-04,9.89,9.9,9.89,9.9,1800,9.89,9.9,9.89,9.9,1800,0.0,1.0
2008-01-07,9.61,9.8999,9.45,9.85,8300,9.61,9.8999,9.45,9.85,8300,0.0,1.0
2008-01-08,9.5,9.51,9.5,9.5,2300,9.5,9.51,9.5,9.5,2300,0.0,1.0
2008-01-09,9.69,9.69,9.5,9.5,2900,9.69,9.69,9.5,9.5,2900,0.0,1.0
2008-01-10,9.66,9.66,9.55,9.55,700,9.66,9.66,9.55,9.55,700,0.0,1.0
2008-01-11,9.568,9.67,9.568,9.6201,3000,9.568,9.67,9.568,9.6201,3000,0.0,1.0
2008-01-14,9.7,9.7,9.5476,9.55,5600,9.7,9.7,9.5476,9.55,5600,0.0,1.0
2008-01-15,9.6,9.7001,9.55,9.61,10800,9.6,9.7001,9.55,9.61,10800,0.0,1.0
2008-01-16,9.41,9.41,9.34,9.34,5600,9.41,9.41,9.34,9.34,5600,0.0,1.0
2008-01-17,9.37,9.45,9.37,9.41,1000,9.37,9.45,9.37,9.41,1000,0.0,1.0
2008-01-18,9.35,9.41,9.3101,9.35,2600,9.35,9.41,9.3101,9.35,2600,0.0,1.0
2008-01-22,9.42,9.44,9.25,9.44,1000,9.42,9.44,9.25,9.44,1000,0.0,1.0
2008-01-23,9.41,9.41,9.35,9.35,1300,9.41,9.41,9.35,9.35,1300,0.0,1.0
2008-01-24,9.34,9.34,9.34,9.34,200,9.34,9.34,9.34,9.34,200,0.0,1.0
2008-01-25,9.34,9.34,9.34,9.34,100,9.34,9.34,9.34,9.34,100,0.0,1.0
2008-01-28,8.83,9.45,8.8,9.44,17800,8.83,9.45,8.8,9.44,17800,0.0,1.0
2008-01-29,8.75,8.91,8.75,8.9,1500,8.75,8.91,8.75,8.9,1500,0.0,1.0
2008-01-30,8.8,8.85,8.8,8.8,3000,8.8,8.85,8.8,8.8,3000,0.0,1.0
2008-01-31,8.8,8.8,8.71,8.71,2000,8.8,8.8,8.71,8.71,2000,0.0,1.0
2008-02-01,8.88,8.88,8.8,8.8,3900,8.88,8.88,8.8,8.8,3900,0.0,1.0
2008-02-04,8.95,9.25,8.93,9.25,2000,8.95,9.25,8.93,9.25,2000,0.0,1.0
2008-02-05,9.0,9.0001,8.98,8.99,2400,9.0,9.0001,8.98,8.99,2400,0.0,1.0
2008-02-06,9.15,9.15,9.01,9.06,6800,9.15,9.15,9.01,9.06,6800,0.0,1.0
2008-02-07,9.15,9.15,9.15,9.15,4000,9.15,9.15,9.15,9.15,4000,0.0,1.0
2008-02-08,9.2,9.25,9.11,9.25,1900,9.2,9.25,9.11,9.25,1900,0.0,1.0
2008-02-11,9.53,9.53,9.28,9.28,1600,9.53,9.53,9.28,9.28,1600,0.0,1.0
2008-02-12,9.7,9.74,9.5,9.58,15800,9.7,9.74,9.5,9.58,15800,0.0,1.0
2008-02-13,9.84,9.95,9.55,9.58,9100,9.84,9.95,9.55,9.58,9100,0.0,1.0
2008-02-14,10.11,10.15,9.91,9.95,3000,10.11,10.15,9.91,9.95,3000,0.0,1.0
2008-02-15,9.74,10.04,9.74,10.04,5100,9.74,10.04,9.74,10.04,5100,0.0,1.0
2008-02-19,9.75,9.8,9.5,9.58,10700,9.75,9.8,9.5,9.58,10700,0.0,1.0
2008-02-20,9.9,10.0,9.68,9.84,10500,9.9,10.0,9.68,9.84,10500,0.0,1.0
2008-02-21,9.88,10.0,9.7,9.95,4500,9.88,10.0,9.7,9.95,4500,0.0,1.0
2008-02-22,9.92,9.98,9.79,9.92,2800,9.92,9.98,9.79,9.92,2800,0.0,1.0
2008-02-25,10.07,10.07,9.68,9.71,4700,10.07,10.07,9.68,9.71,4700,0.0,1.0
2008-02-26,10.28,10.38,10.01,10.38,1500,10.28,10.38,10.01,10.38,1500,0.0,1.0
2008-02-27,10.27,10.27,10.1,10.26,3300,10.27,10.27,10.1,10.26,3300,0.0,1.0
2008-02-28,10.31,10.31,9.85,10.2,10900,10.31,10.31,9.85,10.2,10900,0.0,1.0
2008-02-29,10.0,10.4,9.7,10.4,16600,10.0,10.4,9.7,10.4,16600,0.0,1.0
2008-03-03,10.1,10.25,9.35,9.91,9300,10.1,10.25,9.35,9.91,9300,0.0,1.0
2008-03-04,10.33,10.45,10.15,10.16,12000,10.33,10.45,10.15,10.16,12000,0.0,1.0
2008-03-05,10.65,10.65,10.2,10.23,9300,10.65,10.65,10.2,10.23,9300,0.0,1.0
2008-03-06,10.77,10.99,10.55,10.63,20800,10.77,10.99,10.55,10.63,20800,0.0,1.0
2008-03-07,10.47,10.82,10.21,10.67,16800,10.47,10.82,10.21,10.67,16800,0.0,1.0
2008-03-10,10.92,11.16,10.43,10.49,31200,10.92,11.16,10.43,10.49,31200,0.0,1.0
2008-03-11,11.87,12.01,10.6,10.85,47200,11.87,12.01,10.6,10.85,47200,0.0,1.0
2008-03-12,11.95,12.3,11.76,11.93,14000,11.95,12.3,11.76,11.93,14000,0.0,1.0
2008-03-13,12.0,12.18,11.65,12.08,11600,12.0,12.18,11.65,12.08,11600,0.0,1.0
2008-03-14,12.02,12.18,11.86,11.94,13100,12.02,12.18,11.86,11.94,13100,0.0,1.0
2008-03-17,12.11,12.3,12.0201,12.1,12300,12.11,12.3,12.0201,12.1,12300,0.0,1.0
2008-03-18,12.3099,12.34,11.99,12.3,28100,12.3099,12.34,11.99,12.3,28100,0.0,1.0
2008-03-19,12.05,12.33,12.05,12.17,10400,12.05,12.33,12.05,12.17,10400,0.0,1.0
2008-03-20,12.16,12.29,12.07,12.07,9500,12.16,12.29,12.07,12.07,9500,0.0,1.0
2008-03-24,12.2,12.32,12.0,12.15,6300,12.2,12.32,12.0,12.15,6300,0.0,1.0
2008-03-25,11.8,12.25,11.8,12.1,21400,11.8,12.25,11.8,12.1,21400,0.0,1.0
2008-03-26,11.6601,11.9,11.6601,11.7,3000,11.6601,11.9,11.6601,11.7,3000,0.0,1.0
2008-03-27,11.7,12.07,11.62,11.62,6200,11.7,12.07,11.62,11.62,6200,0.0,1.0
2008-03-28,11.69,11.9,11.67,11.68,8900,11.69,11.9,11.67,11.68,8900,0.0,1.0
2008-03-31,11.01,11.8,10.84,11.8,35300,11.01,11.8,10.84,11.8,35300,0.0,1.0
2008-04-01,10.15,10.9,10.02,10.7,33600,10.15,10.9,10.02,10.7,33600,0.0,1.0
2008-04-02,10.15,10.51,10.15,10.35,13400,10.15,10.51,10.15,10.35,13400,0.0,1.0
2008-04-03,9.25,10.23,8.98,9.75,15500,9.25,10.23,8.98,9.75,15500,0.0,1.0
2008-04-04,8.91,9.73,8.79,9.73,17000,8.91,9.73,8.79,9.73,17000,0.0,1.0
2008-04-07,9.88,9.9,8.85,9.0,20400,9.88,9.9,8.85,9.0,20400,0.0,1.0
2008-04-08,10.42,10.46,9.75,9.8,25200,10.42,10.46,9.75,9.8,25200,0.0,1.0
2008-04-09,10.64,10.64,10.05,10.25,12800,10.64,10.64,10.05,10.25,12800,0.0,1.0
2008-04-10,11.16,11.16,10.65,10.65,9400,11.16,11.16,10.65,10.65,9400,0.0,1.0
2008-04-11,11.2,11.36,10.88,10.88,7300,11.2,11.36,10.88,10.88,7300,0.0,1.0
2008-04-14,10.89,11.3,10.8,11.05,21400,10.89,11.3,10.8,11.05,21400,0.0,1.0
2008-04-15,10.56,11.08,10.47,10.8,26600,10.56,11.08,10.47,10.8,26600,0.0,1.0
2008-04-16,10.15,10.89,10.1,10.4,13500,10.15,10.89,10.1,10.4,13500,0.0,1.0
2008-04-17,10.1,10.4,10.1,10.15,8800,10.1,10.4,10.1,10.15,8800,0.0,1.0
2008-04-18,10.01,10.46,9.973,10.1501,19300,10.01,10.46,9.973,10.1501,19300,0.0,1.0
2008-04-21,10.4,10.72,10.0,10.14,25100,10.4,10.72,10.0,10.14,25100,0.0,1.0
2008-04-22,9.98,10.5,9.98,10.14,8900,9.98,10.5,9.98,10.14,8900,0.0,1.0
2008-04-23,10.07,10.25,9.93,9.98,23200,10.07,10.25,9.93,9.98,23200,0.0,1.0
2008-04-24,10.26,10.35,10.0,10.0,7100,10.26,10.35,10.0,10.0,7100,0.0,1.0
2008-04-25,10.26,10.4,10.19,10.21,4400,10.26,10.4,10.19,10.21,4400,0.0,1.0
2008-04-28,11.37,11.47,10.66,10.66,18900,11.37,11.47,10.66,10.66,18900,0.0,1.0
2008-04-29,11.16,11.5,10.97,11.5,10300,11.16,11.5,10.97,11.5,10300,0.0,1.0
2008-04-30,11.15,11.5,11.12,11.25,9100,11.15,11.5,11.12,11.25,9100,0.0,1.0
2008-05-01,11.11,11.19,11.02,11.05,1800,11.11,11.19,11.02,11.05,1800,0.0,1.0
2008-05-02,11.26,11.26,11.11,11.11,500,11.26,11.26,11.11,11.11,500,0.0,1.0
2008-05-05,11.33,11.38,11.29,11.3,5200,11.33,11.38,11.29,11.3,5200,0.0,1.0
2008-05-06,10.91,11.2,10.75,11.2,7200,10.91,11.2,10.75,11.2,7200,0.0,1.0
2008-05-07,11.21,11.38,10.88,10.89,15500,11.21,11.38,10.88,10.89,15500,0.0,1.0
2008-05-08,11.54,11.73,10.95,11.17,20000,11.54,11.73,10.95,11.17,20000,0.0,1.0
2008-05-09,11.54,11.6,10.9,11.41,9200,11.54,11.6,10.9,11.41,9200,0.0,1.0
2008-05-12,12.05,12.05,11.34,11.7,12900,12.05,12.05,11.34,11.7,12900,0.0,1.0
2008-05-13,12.25,12.25,11.8,11.95,7600,12.25,12.25,11.8,11.95,7600,0.0,1.0
2008-05-14,12.11,12.25,11.95,12.1,10600,12.11,12.25,11.95,12.1,10600,0.0,1.0
2008-05-15,12.25,13.04,11.95,12.11,29700,12.25,13.04,11.95,12.11,29700,0.0,1.0
2008-05-16,11.95,12.35,11.95,12.2,7300,11.95,12.35,11.95,12.2,7300,0.0,1.0
2008-05-19,11.83,12.2,11.75,11.9,10800,11.83,12.2,11.75,11.9,10800,0.0,1.0
2008-05-20,11.94,12.0,11.75,11.8474,3400,11.94,12.0,11.75,11.8474,3400,0.0,1.0
2008-05-21,11.748,11.8,11.5,11.65,6000,11.748,11.8,11.5,11.65,6000,0.0,1.0
2008-05-22,11.93,12.0,11.51,11.58,7600,11.93,12.0,11.51,11.58,7600,0.0,1.0
2008-05-23,11.86,12.01,11.76,11.8,2400,11.86,12.01,11.76,11.8,2400,0.0,1.0
2008-05-27,11.67,11.8,11.65,11.79,4300,11.67,11.8,11.65,11.79,4300,0.0,1.0
2008-05-28,11.96,12.1,11.62,11.62,3900,11.96,12.1,11.62,11.62,3900,0.0,1.0
2008-05-29,11.86,12.06,11.65,11.81,15200,11.86,12.06,11.65,11.81,15200,0.0,1.0
2008-05-30,11.941,12.05,11.92,12.0,5300,11.941,12.05,11.92,12.0,5300,0.0,1.0
2008-06-02,11.93,12.0,11.68,12.0,8900,11.93,12.0,11.68,12.0,8900,0.0,1.0
2008-06-03,11.887,11.887,11.87,11.87,400,11.887,11.887,11.87,11.87,400,0.0,1.0
2008-06-04,11.78,11.99,11.75,11.8,2200,11.78,11.99,11.75,11.8,2200,0.0,1.0
2008-06-05,11.86,11.97,11.75,11.87,7400,11.86,11.97,11.75,11.87,7400,0.0,1.0
2008-06-06,11.5,11.87,11.5,11.71,2600,11.5,11.87,11.5,11.71,2600,0.0,1.0
2008-06-09,11.16,11.53,11.15,11.53,3100,11.16,11.53,11.15,11.53,3100,0.0,1.0
2008-06-10,11.08,11.16,11.0,11.0,1000,11.08,11.16,11.0,11.0,1000,0.0,1.0
2008-06-11,11.0,11.08,10.95,11.0,800,11.0,11.08,10.95,11.0,800,0.0,1.0
2008-06-12,10.89,10.89,10.89,10.89,100,10.89,10.89,10.89,10.89,100,0.0,1.0
2008-06-13,11.05,11.1,10.85,10.85,2300,11.05,11.1,10.85,10.85,2300,0.0,1.0
2008-06-16,10.16,10.92,10.15,10.91,2700,10.16,10.92,10.15,10.91,2700,0.0,1.0
2008-06-17,9.92,10.4,9.79,10.2,11400,9.92,10.4,9.79,10.2,11400,0.0,1.0
2008-06-18,10.0,10.1,9.92,10.1,1100,10.0,10.1,9.92,10.1,1100,0.0,1.0
2008-06-19,9.51,10.25,9.5,10.19,8900,9.51,10.25,9.5,10.19,8900,0.0,1.0
2008-06-20,9.34,9.8,9.28,9.5,12700,9.34,9.8,9.28,9.5,12700,0.0,1.0
2008-06-23,9.33,9.45,9.31,9.4,2200,9.33,9.45,9.31,9.4,2200,0.0,1.0
2008-06-24,9.5,9.5,9.29,9.38,2900,9.5,9.5,9.29,9.38,2900,0.0,1.0
2008-06-25,9.7,9.8,9.65,9.65,400,9.7,9.8,9.65,9.65,400,0.0,1.0
2008-06-26,9.5,9.6,9.4,9.6,4900,9.5,9.6,9.4,9.6,4900,0.0,1.0
2008-06-27,9.559,9.85,9.35,9.47,21800,9.559,9.85,9.35,9.47,21800,0.0,1.0
2008-06-30,9.48,9.65,9.35,9.65,5300,9.48,9.65,9.35,9.65,5300,0.0,1.0
2008-07-01,9.5,9.95,9.49,9.6,5900,9.5,9.95,9.49,9.6,5900,0.0,1.0
2008-07-02,9.72,10.05,9.5,9.53,5300,9.72,10.05,9.5,9.53,5300,0.0,1.0
2008-07-03,9.53,9.7,9.35,9.6,3500,9.53,9.7,9.35,9.6,3500,0.0,1.0
2008-07-07,9.32,9.8,9.3,9.45,17600,9.32,9.8,9.3,9.45,17600,0.0,1.0
2008-07-08,9.4,9.45,9.3,9.3,3300,9.4,9.45,9.3,9.3,3300,0.0,1.0
2008-07-09,9.33,9.43,9.15,9.3,4900,9.33,9.43,9.15,9.3,4900,0.0,1.0
2008-07-10,9.01,9.33,8.9,9.25,4800,9.01,9.33,8.9,9.25,4800,0.0,1.0
2008-07-11,8.94,9.25,8.9,9.12,5500,8.94,9.25,8.9,9.12,5500,0.0,1.0
2008-07-14,8.5,8.64,8.5,8.64,1200,8.5,8.64,8.5,8.64,1200,0.0,1.0
2008-07-15,8.25,8.4,8.25,8.4,1700,8.25,8.4,8.25,8.4,1700,0.0,1.0
2008-07-16,8.31,8.31,8.23,8.23,1100,8.31,8.31,8.23,8.23,1100,0.0,1.0
2008-07-17,8.17,8.33,8.15,8.25,1800,8.17,8.33,8.15,8.25,1800,0.0,1.0
2008-07-18,8.3,8.35,8.21,8.21,4900,8.3,8.35,8.21,8.21,4900,0.0,1.0
2008-07-21,7.97,8.04,7.9,8.04,2200,7.97,8.04,7.9,8.04,2200,0.0,1.0
2008-07-22,7.93,8.0,7.93,8.0,2200,7.93,8.0,7.93,8.0,2200,0.0,1.0
2008-07-23,8.278,8.286,7.93,7.93,1400,8.278,8.286,7.93,7.93,1400,0.0,1.0
2008-07-24,8.01,8.4,8.0,8.2,32000,8.01,8.4,8.0,8.2,32000,0.0,1.0
2008-07-25,7.95,8.25,7.95,8.05,7600,7.95,8.25,7.95,8.05,7600,0.0,1.0
2008-07-28,8.13,8.25,8.0,8.0,7300,8.13,8.25,8.0,8.0,7300,0.0,1.0
2008-07-29,8.23,8.5,8.1,8.25,28800,8.23,8.5,8.1,8.25,28800,0.0,1.0
2008-07-30,8.37,8.48,8.13,8.13,9900,8.37,8.48,8.13,8.13,9900,0.0,1.0
2008-07-31,8.36,8.52,8.05,8.2,4800,8.36,8.52,8.05,8.2,4800,0.0,1.0
2008-08-01,8.37,8.5,8.25,8.5,1800,8.37,8.5,8.25,8.5,1800,0.0,1.0
2008-08-04,8.03,8.29,8.0,8.29,2200,8.03,8.29,8.0,8.29,2200,0.0,1.0
2008-08-05,8.14,8.24,8.09,8.09,5200,8.14,8.24,8.09,8.09,5200,0.0,1.0
2008-08-06,8.13,8.34,8.1,8.1,7600,8.13,8.34,8.1,8.1,7600,0.0,1.0
2008-08-07,8.08,8.2,8.01,8.18,3600,8.08,8.2,8.01,8.18,3600,0.0,1.0
2008-08-08,8.1501,8.35,8.09,8.09,5200,8.1501,8.35,8.09,8.09,5200,0.0,1.0
2008-08-11,8.08,8.25,8.05,8.15,5000,8.08,8.25,8.05,8.15,5000,0.0,1.0
2008-08-12,8.1899,8.26,8.0,8.0,5100,8.1899,8.26,8.0,8.0,5100,0.0,1.0
2008-08-13,8.1001,8.15,8.0,8.15,2200,8.1001,8.15,8.0,8.15,2200,0.0,1.0
2008-08-14,8.15,8.3,8.011,8.05,4900,8.15,8.3,8.011,8.05,4900,0.0,1.0
2008-08-15,8.15,8.71,8.13,8.16,5300,8.15,8.71,8.13,8.16,5300,0.0,1.0
2008-08-18,8.05,8.29,8.03,8.1,16700,8.05,8.29,8.03,8.1,16700,0.0,1.0
2008-08-19,8.1,8.35,8.06,8.06,3600,8.1,8.35,8.06,8.06,3600,0.0,1.0
2008-08-20,7.85,8.3,7.67,8.15,17700,7.85,8.3,7.67,8.15,17700,0.0,1.0
2008-08-21,7.85,8.0,7.66,7.7,15200,7.85,8.0,7.66,7.7,15200,0.0,1.0
2008-08-22,7.91,8.0,7.84,7.84,5400,7.91,8.0,7.84,7.84,5400,0.0,1.0
2008-08-25,7.95,8.21,7.82,7.86,12700,7.95,8.21,7.82,7.86,12700,0.0,1.0
2008-08-26,8.1,8.29,7.8,7.8,9900,8.1,8.29,7.8,7.8,9900,0.0,1.0
2008-08-27,8.06,8.2,7.6,7.9,10700,8.06,8.2,7.6,7.9,10700,0.0,1.0
2008-08-28,8.05,8.35,7.9,8.02,9100,8.05,8.35,7.9,8.02,9100,0.0,1.0
2008-08-29,7.945,8.06,7.94,7.99,4200,7.945,8.06,7.94,7.99,4200,0.0,1.0
2008-09-02,8.02,8.25,7.9,8.08,9500,8.02,8.25,7.9,8.08,9500,0.0,1.0
2008-09-03,8.06,8.06,7.76,8.02,4600,8.06,8.06,7.76,8.02,4600,0.0,1.0
2008-09-04,8.16,8.16,7.9,7.9,8000,8.16,8.16,7.9,7.9,8000,0.0,1.0
2008-09-05,8.06,8.15,8.0,8.0,2300,8.06,8.15,8.0,8.0,2300,0.0,1.0
2008-09-08,8.03,8.16,7.91,8.09,8700,8.03,8.16,7.91,8.09,8700,0.0,1.0
2008-09-09,8.0,8.13,7.85,8.13,7800,8.0,8.13,7.85,8.13,7800,0.0,1.0
2008-09-10,8.09,8.15,7.9,7.9,6600,8.09,8.15,7.9,7.9,6600,0.0,1.0
2008-09-11,8.09,8.09,8.09,8.09,0,8.09,8.09,8.09,8.09,0,0.0,1.0
2008-09-12,7.96,8.16,7.85,7.95,7100,7.96,8.16,7.85,7.95,7100,0.0,1.0
2008-09-15,7.93,8.1,7.51,7.51,2900,7.93,8.1,7.51,7.51,2900,0.0,1.0
2008-09-16,7.9501,8.1,7.57,7.92,7300,7.9501,8.1,7.57,7.92,7300,0.0,1.0
2008-09-17,8.0,8.08,7.95,7.95,7200,8.0,8.08,7.95,7.95,7200,0.0,1.0
2008-09-18,7.95,8.1,7.95,8.03,1800,7.95,8.1,7.95,8.03,1800,0.0,1.0
2008-09-19,7.97,8.05,7.95,7.95,1800,7.97,8.05,7.95,7.95,1800,0.0,1.0
2008-09-22,8.0,8.01,8.0,8.01,2300,8.0,8.01,8.0,8.01,2300,0.0,1.0
2008-09-23,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2008-09-24,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2008-09-25,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2008-09-26,7.92,7.92,7.9,7.9,200,7.92,7.92,7.9,7.9,200,0.0,1.0
2008-09-29,8.25,8.68,8.0,8.0,6400,8.25,8.68,8.0,8.0,6400,0.0,1.0
2008-09-30,8.326,8.326,8.15,8.15,1100,8.326,8.326,8.15,8.15,1100,0.0,1.0
2008-10-01,8.31,8.46,8.13,8.14,4000,8.31,8.46,8.13,8.14,4000,0.0,1.0
2008-10-02,8.15,8.25,8.15,8.25,1600,8.15,8.25,8.15,8.25,1600,0.0,1.0
2008-10-03,8.0,8.33,7.92,8.05,10000,8.0,8.33,7.92,8.05,10000,0.0,1.0
2008-10-06,7.9,7.9,7.5,7.89,25000,7.9,7.9,7.5,7.89,25000,0.0,1.0
2008-10-07,8.23,8.53,7.9,7.9,16800,8.23,8.53,7.9,7.9,16800,0.0,1.0
2008-10-08,8.35,8.35,8.0,8.1101,2400,8.35,8.35,8.0,8.1101,2400,0.0,1.0
2008-10-09,7.75,8.25,7.75,8.25,4900,7.75,8.25,7.75,8.25,4900,0.0,1.0
2008-10-10,7.8,8.28,7.8,8.28,600,7.8,8.28,7.8,8.28,600,0.0,1.0
2008-10-13,8.04,8.21,7.73,7.73,5100,8.04,8.21,7.73,7.73,5100,0.0,1.0
2008-10-14,8.39,8.562,8.3,8.5,1700,8.39,8.562,8.3,8.5,1700,0.0,1.0
2008-10-15,8.3,8.31,8.3,8.31,200,8.3,8.31,8.3,8.31,200,0.0,1.0
2008-10-16,8.24,8.64,7.95,8.36,8700,8.24,8.64,7.95,8.36,8700,0.0,1.0
2008-10-17,8.29,8.64,8.04,8.24,12600,8.29,8.64,8.04,8.24,12600,0.0,1.0
2008-10-20,8.39,8.49,8.05,8.28,6400,8.39,8.49,8.05,8.28,6400,0.0,1.0
2008-10-21,8.39,8.39,8.39,8.39,0,8.39,8.39,8.39,8.39,0,0.0,1.0
2008-10-22,8.29,8.29,8.29,8.29,100,8.29,8.29,8.29,8.29,100,0.0,1.0
2008-10-23,8.29,8.29,8.29,8.29,0,8.29,8.29,8.29,8.29,0,0.0,1.0
2008-10-24,8.29,8.29,8.29,8.29,0,8.29,8.29,8.29,8.29,0,0.0,1.0
2008-10-27,8.33,8.5,8.33,8.5,1300,8.33,8.5,8.33,8.5,1300,0.0,1.0
2008-10-28,8.33,8.33,8.33,8.33,0,8.33,8.33,8.33,8.33,0,0.0,1.0
2008-10-29,8.25,8.25,7.5,8.25,3400,8.25,8.25,7.5,8.25,3400,0.0,1.0
2008-10-30,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2008-10-31,8.72,8.72,8.25,8.25,200,8.72,8.72,8.25,8.25,200,0.0,1.0
2008-11-03,8.7365,8.7365,8.5,8.5,200,8.7365,8.7365,8.5,8.5,200,0.0,1.0
2008-11-04,8.912,9.21,8.7,8.71,6100,8.912,9.21,8.7,8.71,6100,0.0,1.0
2008-11-05,9.24,9.24,8.5,8.5,1500,9.24,9.24,8.5,8.5,1500,0.0,1.0
2008-11-06,9.85,9.85,9.24,9.24,200,9.85,9.85,9.24,9.24,200,0.0,1.0
2008-11-07,9.82,9.82,9.74,9.75,400,9.82,9.82,9.74,9.75,400,0.0,1.0
2008-11-10,9.25,9.75,9.25,9.75,800,9.25,9.75,9.25,9.75,800,0.0,1.0
2008-11-11,9.25,9.25,9.25,9.25,100,9.25,9.25,9.25,9.25,100,0.0,1.0
2008-11-12,9.03,9.03,9.03,9.03,100,9.03,9.03,9.03,9.03,100,0.0,1.0
2008-11-13,9.25,9.25,9.1,9.1,400,9.25,9.25,9.1,9.1,400,0.0,1.0
2008-11-14,9.25,9.25,9.25,9.25,200,9.25,9.25,9.25,9.25,200,0.0,1.0
2008-11-17,9.0,9.35,9.0,9.1,2800,9.0,9.35,9.0,9.1,2800,0.0,1.0
2008-11-18,9.2,9.2,9.0,9.0,1300,9.2,9.2,9.0,9.0,1300,0.0,1.0
2008-11-19,8.7,9.0,8.5,9.0,1900,8.7,9.0,8.5,9.0,1900,0.0,1.0
2008-11-20,8.8,8.8,7.94,8.5,3200,8.8,8.8,7.94,8.5,3200,0.0,1.0
2008-11-21,9.0,9.0,8.9,8.9,2200,9.0,9.0,8.9,8.9,2200,0.0,1.0
2008-11-24,9.0,9.02,9.0,9.01,2300,9.0,9.02,9.0,9.01,2300,0.0,1.0
2008-11-25,8.65,9.0,8.65,9.0,3400,8.65,9.0,8.65,9.0,3400,0.0,1.0
2008-11-26,9.0,9.0001,8.98,8.98,1400,9.0,9.0001,8.98,8.98,1400,0.0,1.0
2008-11-28,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2008-12-01,9.0,9.0001,9.0,9.0001,400,9.0,9.0001,9.0,9.0001,400,0.0,1.0
2008-12-02,9.1,9.1,9.1,9.1,300,9.1,9.1,9.1,9.1,300,0.0,1.0
2008-12-03,8.9999,9.0,8.82,9.0,400,8.9999,9.0,8.82,9.0,400,0.0,1.0
2008-12-04,9.0,9.0,8.9,8.9,200,9.0,9.0,8.9,8.9,200,0.0,1.0
2008-12-05,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2008-12-08,9.0,9.0,9.0,9.0,100,9.0,9.0,9.0,9.0,100,0.0,1.0
2008-12-09,9.0001,9.0001,9.0,9.0,300,9.0001,9.0001,9.0,9.0,300,0.0,1.0
2008-12-10,8.9,8.9,8.9,8.9,100,8.9,8.9,8.9,8.9,100,0.0,1.0
2008-12-11,9.0,9.01,9.0,9.01,300,9.0,9.01,9.0,9.01,300,0.0,1.0
2008-12-12,9.0,9.0,9.0,9.0,300,9.0,9.0,9.0,9.0,300,0.0,1.0
2008-12-15,8.52,8.91,8.52,8.91,900,8.52,8.91,8.52,8.91,900,0.0,1.0
2008-12-16,8.75,8.8,8.24,8.31,3900,8.75,8.8,8.24,8.31,3900,0.0,1.0
2008-12-17,8.8,8.8,8.8,8.8,400,8.8,8.8,8.8,8.8,400,0.0,1.0
2008-12-18,8.3,8.7,8.3,8.7,1100,8.3,8.7,8.3,8.7,1100,0.0,1.0
2008-12-19,8.1,8.2,8.1,8.1,300,8.1,8.2,8.1,8.1,300,0.0,1.0
2008-12-22,8.39,8.39,8.2,8.2,500,8.39,8.39,8.2,8.2,500,0.0,1.0
2008-12-23,8.4,8.4,8.4,8.4,100,8.4,8.4,8.4,8.4,100,0.0,1.0
2008-12-24,8.4,8.4,8.4,8.4,0,8.4,8.4,8.4,8.4,0,0.0,1.0
2008-12-26,8.3,8.54,8.1,8.3,3900,8.3,8.54,8.1,8.3,3900,0.0,1.0
2008-12-29,8.72,8.72,8.5,8.5,2100,8.72,8.72,8.5,8.5,2100,0.0,1.0
2008-12-30,8.85,8.85,8.5,8.5,1000,8.85,8.85,8.5,8.5,1000,0.0,1.0
2008-12-31,8.95,8.95,8.6,8.7,1200,8.95,8.95,8.6,8.7,1200,0.0,1.0
2009-01-02,8.55,8.8,8.55,8.8,1200,8.55,8.8,8.55,8.8,1200,0.0,1.0
2009-01-05,8.55,8.55,8.55,8.55,0,8.55,8.55,8.55,8.55,0,0.0,1.0
2009-01-06,8.75,8.75,8.6,8.7,900,8.75,8.75,8.6,8.7,900,0.0,1.0
2009-01-07,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2009-01-08,9.33,9.73,9.25,9.25,2900,9.33,9.73,9.25,9.25,2900,0.0,1.0
2009-01-09,8.98,9.22,8.98,9.14,1800,8.98,9.22,8.98,9.14,1800,0.0,1.0
2009-01-12,8.98,8.98,8.98,8.98,0,8.98,8.98,8.98,8.98,0,0.0,1.0
2009-01-13,8.75,8.89,8.58,8.8,1500,8.75,8.89,8.58,8.8,1500,0.0,1.0
2009-01-14,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2009-01-15,8.61,8.7,8.61,8.7,300,8.61,8.7,8.61,8.7,300,0.0,1.0
2009-01-16,8.61,8.61,8.61,8.61,0,8.61,8.61,8.61,8.61,0,0.0,1.0
2009-01-20,8.55,8.6,8.55,8.6,300,8.55,8.6,8.55,8.6,300,0.0,1.0
2009-01-21,8.7,8.7,8.7,8.7,500,8.7,8.7,8.7,8.7,500,0.0,1.0
2009-01-22,8.7,8.7,8.7,8.7,0,8.7,8.7,8.7,8.7,0,0.0,1.0
2009-01-23,8.75,8.95,8.47,8.55,3000,8.75,8.95,8.47,8.55,3000,0.0,1.0
2009-01-26,8.61,8.6501,8.57,8.6501,2000,8.61,8.6501,8.57,8.6501,2000,0.0,1.0
2009-01-27,8.7,8.7,8.7,8.7,300,8.7,8.7,8.7,8.7,300,0.0,1.0
2009-01-28,8.7,8.7,8.7,8.7,700,8.7,8.7,8.7,8.7,700,0.0,1.0
2009-01-29,8.73,8.73,8.73,8.73,100,8.73,8.73,8.73,8.73,100,0.0,1.0
2009-01-30,8.7,8.7095,8.7,8.7095,400,8.7,8.7095,8.7,8.7095,400,0.0,1.0
2009-02-02,9.0,9.0,8.7,8.7,1900,9.0,9.0,8.7,8.7,1900,0.0,1.0
2009-02-03,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2009-02-04,9.58,9.58,8.9,9.1,1100,9.58,9.58,8.9,9.1,1100,0.0,1.0
2009-02-05,9.54,9.54,9.54,9.54,100,9.54,9.54,9.54,9.54,100,0.0,1.0
2009-02-06,8.8001,9.4,8.8,9.31,2400,8.8001,9.4,8.8,9.31,2400,0.0,1.0
2009-02-09,9.25,9.25,8.9,8.9,900,9.25,9.25,8.9,8.9,900,0.0,1.0
2009-02-10,9.5,9.58,9.3,9.3,4600,9.5,9.58,9.3,9.3,4600,0.0,1.0
2009-02-11,9.5,9.5,9.5,9.5,2100,9.5,9.5,9.5,9.5,2100,0.0,1.0
2009-02-12,9.5,9.5,9.5,9.5,800,9.5,9.5,9.5,9.5,800,0.0,1.0
2009-02-13,8.46,9.5,8.46,9.5,3776,8.46,9.5,8.46,9.5,3776,0.0,1.0
2009-02-17,9.45,9.45,8.82,8.82,5200,9.45,9.45,8.82,8.82,5200,0.0,1.0
2009-02-18,9.46,9.55,9.46,9.55,200,9.46,9.55,9.46,9.55,200,0.0,1.0
2009-02-19,9.46,9.46,9.46,9.46,0,9.46,9.46,9.46,9.46,0,0.0,1.0
2009-02-20,9.72,9.72,9.62,9.62,700,9.72,9.72,9.62,9.62,700,0.0,1.0
2009-02-23,9.6,9.69,9.35,9.6,3600,9.6,9.69,9.35,9.6,3600,0.0,1.0
2009-02-24,10.01,10.27,9.25,9.25,6700,10.01,10.27,9.25,9.25,6700,0.0,1.0
2009-02-25,10.4899,10.51,9.07,9.8,10500,10.4899,10.51,9.07,9.8,10500,0.0,1.0
2009-02-26,10.7,10.7,10.58,10.58,500,10.7,10.7,10.58,10.58,500,0.0,1.0
2009-02-27,10.25,10.5,9.99,10.5,1800,10.25,10.5,9.99,10.5,1800,0.0,1.0
2009-03-02,10.03,10.03,9.8101,10.0,1500,10.03,10.03,9.8101,10.0,1500,0.0,1.0
2009-03-03,10.1,10.1,10.1,10.1,3200,10.1,10.1,10.1,10.1,3200,0.0,1.0
2009-03-04,10.3,10.3,10.15,10.15,2300,10.3,10.3,10.15,10.15,2300,0.0,1.0
2009-03-05,10.75,10.8,10.07,10.07,4200,10.75,10.8,10.07,10.07,4200,0.0,1.0
2009-03-06,10.71,10.71,10.62,10.7,1500,10.71,10.71,10.62,10.7,1500,0.0,1.0
2009-03-09,10.6,10.65,10.59,10.6,8000,10.6,10.65,10.59,10.6,8000,0.0,1.0
2009-03-10,11.04,11.1,10.54,10.54,75500,11.04,11.1,10.54,10.54,75500,0.0,1.0
2009-03-11,11.0,11.17,10.77,11.0,2600,11.0,11.17,10.77,11.0,2600,0.0,1.0
2009-03-12,10.99,10.99,10.99,10.99,100,10.99,10.99,10.99,10.99,100,0.0,1.0
2009-03-13,10.99,10.99,10.99,10.99,0,10.99,10.99,10.99,10.99,0,0.0,1.0
2009-03-16,10.91,10.91,10.8,10.9,700,10.91,10.91,10.8,10.9,700,0.0,1.0
2009-03-17,11.06,11.06,10.88,10.99,1100,11.06,11.06,10.88,10.99,1100,0.0,1.0
2009-03-18,10.95,11.25,10.84,11.11,1600,10.95,11.25,10.84,11.11,1600,0.0,1.0
2009-03-19,10.57,10.8,10.57,10.8,900,10.57,10.8,10.57,10.8,900,0.0,1.0
2009-03-20,10.7,10.7,10.7,10.7,100,10.7,10.7,10.7,10.7,100,0.0,1.0
2009-03-23,10.6,10.63,10.6,10.63,200,10.6,10.63,10.6,10.63,200,0.0,1.0
2009-03-24,10.25,10.56,10.25,10.56,2300,10.25,10.56,10.25,10.56,2300,0.0,1.0
2009-03-25,10.25,10.25,10.25,10.25,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2009-03-26,10.16,10.3,10.16,10.25,4300,10.16,10.3,10.16,10.25,4300,0.0,1.0
2009-03-27,10.0,10.16,10.0,10.16,1100,10.0,10.16,10.0,10.16,1100,0.0,1.0
2009-03-30,9.98,10.0,9.93,10.0,1200,9.98,10.0,9.93,10.0,1200,0.0,1.0
2009-03-31,10.08,10.08,9.2,9.2,300,10.08,10.08,9.2,9.2,300,0.0,1.0
2009-04-01,9.92,9.92,9.92,9.92,400,9.92,9.92,9.92,9.92,400,0.0,1.0
2009-04-02,9.9001,9.9001,9.9,9.9,200,9.9001,9.9001,9.9,9.9,200,0.0,1.0
2009-04-03,9.9001,9.9001,9.9001,9.9001,0,9.9001,9.9001,9.9001,9.9001,0,0.0,1.0
2009-04-06,9.9001,9.9001,9.9001,9.9001,0,9.9001,9.9001,9.9001,9.9001,0,0.0,1.0
2009-04-07,9.9001,9.9001,9.9001,9.9001,0,9.9001,9.9001,9.9001,9.9001,0,0.0,1.0
2009-04-08,9.9001,9.9001,9.9001,9.9001,0,9.9001,9.9001,9.9001,9.9001,0,0.0,1.0
2009-04-09,9.75,9.8401,9.71,9.84,2000,9.75,9.8401,9.71,9.84,2000,0.0,1.0
2009-04-13,9.72,9.72,9.72,9.72,500,9.72,9.72,9.72,9.72,500,0.0,1.0
2009-04-14,9.7,9.7,9.7,9.7,100,9.7,9.7,9.7,9.7,100,0.0,1.0
2009-04-15,9.67,9.76,9.67,9.7,1600,9.67,9.76,9.67,9.7,1600,0.0,1.0
2009-04-16,9.67,9.69,9.67,9.69,200,9.67,9.69,9.67,9.69,200,0.0,1.0
2009-04-17,9.69,9.69,9.69,9.69,100,9.69,9.69,9.69,9.69,100,0.0,1.0
2009-04-20,9.69,9.69,9.69,9.69,0,9.69,9.69,9.69,9.69,0,0.0,1.0
2009-04-21,9.66,9.74,9.66,9.74,1400,9.66,9.74,9.66,9.74,1400,0.0,1.0
2009-04-22,9.7,9.7,9.68,9.68,1000,9.7,9.7,9.68,9.68,1000,0.0,1.0
2009-04-23,9.66,9.68,9.66,9.68,1300,9.66,9.68,9.66,9.68,1300,0.0,1.0
2009-04-24,9.66,9.66,9.66,9.66,0,9.66,9.66,9.66,9.66,0,0.0,1.0
2009-04-27,9.62,9.66,9.62,9.66,300,9.62,9.66,9.62,9.66,300,0.0,1.0
2009-04-28,9.62,9.62,9.62,9.62,0,9.62,9.62,9.62,9.62,0,0.0,1.0
2009-04-29,9.62,9.62,9.62,9.62,0,9.62,9.62,9.62,9.62,0,0.0,1.0
2009-04-30,9.79,9.79,9.79,9.79,100,9.79,9.79,9.79,9.79,100,0.0,1.0
2009-05-01,9.66,9.6901,9.62,9.69,600,9.66,9.6901,9.62,9.69,600,0.0,1.0
2009-05-04,9.66,9.66,9.66,9.66,100,9.66,9.66,9.66,9.66,100,0.0,1.0
2009-05-05,9.7,9.7,9.68,9.68,300,9.7,9.7,9.68,9.68,300,0.0,1.0
2009-05-06,10.33,10.33,9.76,9.76,1977,10.33,10.33,9.76,9.76,1977,0.0,1.0
2009-05-07,10.43,10.58,10.43,10.48,1600,10.43,10.58,10.43,10.48,1600,0.0,1.0
2009-05-08,10.93,10.99,10.51,10.51,1864,10.93,10.99,10.51,10.51,1864,0.0,1.0
2009-05-11,11.11,11.11,10.89,10.89,900,11.11,11.11,10.89,10.89,900,0.0,1.0
2009-05-12,11.05,11.11,11.0,11.11,1700,11.05,11.11,11.0,11.11,1700,0.0,1.0
2009-05-13,10.82,10.82,10.61,10.61,2200,10.82,10.82,10.61,10.61,2200,0.0,1.0
2009-05-14,11.0,11.11,10.77,11.0,2800,11.0,11.11,10.77,11.0,2800,0.0,1.0
2009-05-15,11.02,11.02,11.0,11.0,1144,11.02,11.02,11.0,11.0,1144,0.0,1.0
2009-05-18,11.11,11.11,10.91,10.91,6300,11.11,11.11,10.91,10.91,6300,0.0,1.0
2009-05-19,11.34,11.34,11.26,11.27,2100,11.34,11.34,11.26,11.27,2100,0.0,1.0
2009-05-20,11.74,11.74,11.34,11.34,2100,11.74,11.74,11.34,11.34,2100,0.0,1.0
2009-05-21,11.51,11.855,11.47,11.65,3700,11.51,11.855,11.47,11.65,3700,0.0,1.0
2009-05-22,11.46,11.65,11.1,11.1,6700,11.46,11.65,11.1,11.1,6700,0.0,1.0
2009-05-26,11.52,11.63,11.44,11.44,1000,11.52,11.63,11.44,11.44,1000,0.0,1.0
2009-05-27,11.48,11.59,11.46,11.46,800,11.48,11.59,11.46,11.46,800,0.0,1.0
2009-05-28,11.46,11.57,11.46,11.46,1200,11.46,11.57,11.46,11.46,1200,0.0,1.0
2009-05-29,10.9,11.45,10.9,11.45,2300,10.9,11.45,10.9,11.45,2300,0.0,1.0
2009-06-01,11.1,11.21,10.93,10.93,2600,11.1,11.21,10.93,10.93,2600,0.0,1.0
2009-06-02,11.38,11.38,11.2,11.2,2500,11.38,11.38,11.2,11.2,2500,0.0,1.0
2009-06-03,11.62,11.82,11.41,11.41,20700,11.62,11.82,11.41,11.41,20700,0.0,1.0
2009-06-04,11.69,11.71,11.59,11.65,1300,11.69,11.71,11.59,11.65,1300,0.0,1.0
2009-06-05,11.62,11.8,11.62,11.78,1700,11.62,11.8,11.62,11.78,1700,0.0,1.0
2009-06-08,11.77,11.77,11.6,11.6,2600,11.77,11.77,11.6,11.6,2600,0.0,1.0
2009-06-09,11.0,11.8,10.86,11.76,4700,11.0,11.8,10.86,11.76,4700,0.0,1.0
2009-06-10,10.76,11.0,10.7,11.0,2300,10.76,11.0,10.7,11.0,2300,0.0,1.0
2009-06-11,10.4,10.805,10.32,10.8,8500,10.4,10.805,10.32,10.8,8500,0.0,1.0
2009-06-12,10.49,10.65,10.49,10.65,1100,10.49,10.65,10.49,10.65,1100,0.0,1.0
2009-06-15,10.7,10.7,10.34,10.59,1900,10.7,10.7,10.34,10.59,1900,0.0,1.0
2009-06-16,10.39,10.6,10.35,10.6,1300,10.39,10.6,10.35,10.6,1300,0.0,1.0
2009-06-17,10.41,10.5,10.3,10.5,1600,10.41,10.5,10.3,10.5,1600,0.0,1.0
2009-06-18,10.25,10.55,10.2,10.55,2200,10.25,10.55,10.2,10.55,2200,0.0,1.0
2009-06-19,10.65,10.65,10.4,10.4,700,10.65,10.65,10.4,10.4,700,0.0,1.0
2009-06-22,10.3,10.75,10.1,10.7,7100,10.3,10.75,10.1,10.7,7100,0.0,1.0
2009-06-23,10.25,10.43,10.2,10.43,2800,10.25,10.43,10.2,10.43,2800,0.0,1.0
2009-06-24,10.27,10.4,10.26,10.4,3300,10.27,10.4,10.26,10.4,3300,0.0,1.0
2009-06-25,10.19,10.41,10.11,10.32,5800,10.19,10.41,10.11,10.32,5800,0.0,1.0
2009-06-26,11.5,12.0,10.1,10.2,219648,11.5,12.0,10.1,10.2,219648,0.0,1.0
2009-06-29,10.47,11.14,10.24,11.14,41800,10.47,11.14,10.24,11.14,41800,0.0,1.0
2009-06-30,10.2,10.67,10.2,10.67,13100,10.2,10.67,10.2,10.67,13100,0.0,1.0
2009-07-01,11.29,11.4,10.3,10.55,13400,11.29,11.4,10.3,10.55,13400,0.0,1.0
2009-07-02,10.25,11.19,10.2,11.19,11400,10.25,11.19,10.2,11.19,11400,0.0,1.0
2009-07-06,10.15,10.45,10.15,10.4,2600,10.15,10.45,10.15,10.4,2600,0.0,1.0
2009-07-07,10.27,10.55,10.15,10.55,12000,10.27,10.55,10.15,10.55,12000,0.0,1.0
2009-07-08,10.39,10.4999,10.2,10.45,1800,10.39,10.4999,10.2,10.45,1800,0.0,1.0
2009-07-09,10.15,10.3,10.12,10.24,1700,10.15,10.3,10.12,10.24,1700,0.0,1.0
2009-07-10,10.38,10.38,10.23,10.23,700,10.38,10.38,10.23,10.23,700,0.0,1.0
2009-07-13,10.5,10.5,10.35,10.49,3800,10.5,10.5,10.35,10.49,3800,0.0,1.0
2009-07-14,10.58,10.6,10.58,10.6,200,10.58,10.6,10.58,10.6,200,0.0,1.0
2009-07-15,11.29,11.29,10.7,10.7,6000,11.29,11.29,10.7,10.7,6000,0.0,1.0
2009-07-16,11.34,11.34,11.2,11.31,700,11.34,11.34,11.2,11.31,700,0.0,1.0
2009-07-17,11.32,11.38,11.185,11.38,2600,11.32,11.38,11.185,11.38,2600,0.0,1.0
2009-07-20,11.38,11.38,11.28,11.34,2300,11.38,11.38,11.28,11.34,2300,0.0,1.0
2009-07-21,11.28,11.38,11.15,11.38,2000,11.28,11.38,11.15,11.38,2000,0.0,1.0
2009-07-22,11.24,11.3,11.05,11.15,2000,11.24,11.3,11.05,11.15,2000,0.0,1.0
2009-07-23,11.24,11.24,10.83,11.24,3500,11.24,11.24,10.83,11.24,3500,0.0,1.0
2009-07-24,11.44,11.44,11.2,11.24,3000,11.44,11.44,11.2,11.24,3000,0.0,1.0
2009-07-27,11.4,11.4,11.3,11.3,400,11.4,11.4,11.3,11.3,400,0.0,1.0
2009-07-28,11.63,11.63,11.38,11.38,1400,11.63,11.63,11.38,11.38,1400,0.0,1.0
2009-07-29,11.96,11.96,11.5,11.5,1000,11.96,11.96,11.5,11.5,1000,0.0,1.0
2009-07-30,12.15,12.15,11.96,12.0,5100,12.15,12.15,11.96,12.0,5100,0.0,1.0
2009-07-31,12.19,12.332,12.11,12.25,2700,12.19,12.332,12.11,12.25,2700,0.0,1.0
2009-08-03,12.23,12.3374,12.18,12.3374,1300,12.23,12.3374,12.18,12.3374,1300,0.0,1.0
2009-08-04,12.15,12.33,12.04,12.32,4800,12.15,12.33,12.04,12.32,4800,0.0,1.0
2009-08-05,12.16,12.2,12.04,12.04,2000,12.16,12.2,12.04,12.04,2000,0.0,1.0
2009-08-06,12.25,12.25,12.09,12.1,1700,12.25,12.25,12.09,12.1,1700,0.0,1.0
2009-08-07,12.42,12.6,12.25,12.6,3400,12.42,12.6,12.25,12.6,3400,0.0,1.0
2009-08-10,12.0,12.43,12.0,12.36,7600,12.0,12.43,12.0,12.36,7600,0.0,1.0
2009-08-11,11.71,12.07,11.7,12.07,2400,11.71,12.07,11.7,12.07,2400,0.0,1.0
2009-08-12,11.73,11.8,11.5,11.7,2700,11.73,11.8,11.5,11.7,2700,0.0,1.0
2009-08-13,11.7,11.73,11.5,11.5,1100,11.7,11.73,11.5,11.5,1100,0.0,1.0
2009-08-14,11.38,11.78,11.38,11.78,3200,11.38,11.78,11.38,11.78,3200,0.0,1.0
2009-08-17,11.11,11.25,11.11,11.25,2200,11.11,11.25,11.11,11.25,2200,0.0,1.0
2009-08-18,11.08,11.28,11.0,11.28,900,11.08,11.28,11.0,11.28,900,0.0,1.0
2009-08-19,11.13,11.14,10.98,11.1,1500,11.13,11.14,10.98,11.1,1500,0.0,1.0
2009-08-20,11.4,11.4,11.25,11.25,500,11.4,11.4,11.25,11.25,500,0.0,1.0
2009-08-21,12.2,12.2,11.55,11.55,5500,12.2,12.2,11.55,11.55,5500,0.0,1.0
2009-08-24,13.4,13.4,12.2,12.24,9600,13.4,13.4,12.2,12.24,9600,0.0,1.0
2009-08-25,13.48,13.5,13.43,13.43,1500,13.48,13.5,13.43,13.43,1500,0.0,1.0
2009-08-26,13.75,13.78,13.56,13.56,700,13.75,13.78,13.56,13.56,700,0.0,1.0
2009-08-27,14.0,14.055,13.5,13.55,3700,14.0,14.055,13.5,13.55,3700,0.0,1.0
2009-08-28,13.4,13.95,13.4,13.95,2200,13.4,13.95,13.4,13.95,2200,0.0,1.0
2009-08-31,12.28,13.225,11.95,12.3,15400,12.28,13.225,11.95,12.3,15400,0.0,1.0
2009-09-01,10.85,12.21,10.84,12.18,5000,10.85,12.21,10.84,12.18,5000,0.0,1.0
2009-09-02,10.92,10.92,10.81,10.85,900,10.92,10.92,10.81,10.85,900,0.0,1.0
2009-09-03,10.86,10.88,10.86,10.88,500,10.86,10.88,10.86,10.88,500,0.0,1.0
2009-09-04,10.88,10.95,10.86,10.86,1000,10.88,10.95,10.86,10.86,1000,0.0,1.0
2009-09-08,11.03,11.03,10.8,10.85,3000,11.03,11.03,10.8,10.85,3000,0.0,1.0
2009-09-09,11.2,11.2,11.11,11.11,2100,11.2,11.2,11.11,11.11,2100,0.0,1.0
2009-09-10,11.42,11.42,11.12,11.25,2900,11.42,11.42,11.12,11.25,2900,0.0,1.0
2009-09-11,11.7,11.73,11.36,11.36,1200,11.7,11.73,11.36,11.36,1200,0.0,1.0
2009-09-14,12.16,12.16,11.25,11.76,3200,12.16,12.16,11.25,11.76,3200,0.0,1.0
2009-09-15,12.16,12.25,12.01,12.01,900,12.16,12.25,12.01,12.01,900,0.0,1.0
2009-09-16,12.18,12.18,12.11,12.11,1300,12.18,12.18,12.11,12.11,1300,0.0,1.0
2009-09-17,12.15,12.24,12.15,12.22,1600,12.15,12.24,12.15,12.22,1600,0.0,1.0
2009-09-18,12.25,12.6,12.19,12.19,12500,12.25,12.6,12.19,12.19,12500,0.0,1.0
2009-09-21,12.19,12.3,12.19,12.3,400,12.19,12.3,12.19,12.3,400,0.0,1.0
2009-09-22,12.09,12.27,12.09,12.27,1200,12.09,12.27,12.09,12.27,1200,0.0,1.0
2009-09-23,11.61,12.03,11.6,12.03,900,11.61,12.03,11.6,12.03,900,0.0,1.0
2009-09-24,11.28,11.56,11.2737,11.56,3500,11.28,11.56,11.2737,11.56,3500,0.0,1.0
2009-09-25,11.14,11.22,10.84,11.22,2000,11.14,11.22,10.84,11.22,2000,0.0,1.0
2009-09-28,11.14,11.14,10.97,11.1,2800,11.14,11.14,10.97,11.1,2800,0.0,1.0
2009-09-29,11.3275,11.33,11.2,11.2,600,11.3275,11.33,11.2,11.2,600,0.0,1.0
2009-09-30,11.57,11.57,11.3,11.31,5700,11.57,11.57,11.3,11.31,5700,0.0,1.0
2009-10-01,11.3,11.48,11.3,11.48,2000,11.3,11.48,11.3,11.48,2000,0.0,1.0
2009-10-02,11.05,11.2,11.05,11.18,2000,11.05,11.2,11.05,11.18,2000,0.0,1.0
2009-10-05,11.0,11.05,10.77,11.01,7600,11.0,11.05,10.77,11.01,7600,0.0,1.0
2009-10-06,11.03,11.07,10.9,10.9,900,11.03,11.07,10.9,10.9,900,0.0,1.0
2009-10-07,11.18,11.18,11.08,11.08,4200,11.18,11.18,11.08,11.08,4200,0.0,1.0
2009-10-08,12.13,12.56,11.18,11.18,5870,12.13,12.56,11.18,11.18,5870,0.0,1.0
2009-10-09,12.1,12.19,12.07,12.19,1300,12.1,12.19,12.07,12.19,1300,0.0,1.0
2009-10-12,12.05,12.14,12.03,12.14,500,12.05,12.14,12.03,12.14,500,0.0,1.0
2009-10-13,12.23,12.23,12.13,12.13,600,12.23,12.23,12.13,12.13,600,0.0,1.0
2009-10-14,12.03,12.35,11.85,12.29,4100,12.03,12.35,11.85,12.29,4100,0.0,1.0
2009-10-15,11.6,11.9,11.39,11.9,1800,11.6,11.9,11.39,11.9,1800,0.0,1.0
2009-10-16,11.6,11.7,11.5,11.52,3400,11.6,11.7,11.5,11.52,3400,0.0,1.0
2009-10-19,11.74,11.74,11.73,11.73,500,11.74,11.74,11.73,11.73,500,0.0,1.0
2009-10-20,11.58,11.71,11.48,11.71,1800,11.58,11.71,11.48,11.71,1800,0.0,1.0
2009-10-21,11.47,11.63,11.37,11.53,6400,11.47,11.63,11.37,11.53,6400,0.0,1.0
2009-10-22,11.25,11.35,11.25,11.35,3700,11.25,11.35,11.25,11.35,3700,0.0,1.0
2009-10-23,10.99,11.2,10.85,11.2,1700,10.99,11.2,10.85,11.2,1700,0.0,1.0
2009-10-26,9.99,11.04,9.9,11.02,7600,9.99,11.04,9.9,11.02,7600,0.0,1.0
2009-10-27,10.0,10.06,9.8544,10.02,4800,10.0,10.06,9.8544,10.02,4800,0.0,1.0
2009-10-28,10.0,10.01,9.97,9.9704,3900,10.0,10.01,9.97,9.9704,3900,0.0,1.0
2009-10-29,10.1,10.14,9.97,10.04,6300,10.1,10.14,9.97,10.04,6300,0.0,1.0
2009-10-30,9.88,10.15,9.86,10.01,6600,9.88,10.15,9.86,10.01,6600,0.0,1.0
2009-11-02,9.61,9.94,9.59,9.94,6700,9.61,9.94,9.59,9.94,6700,0.0,1.0
2009-11-03,9.55,9.56,9.35,9.56,3900,9.55,9.56,9.35,9.56,3900,0.0,1.0
2009-11-04,9.07,9.8,9.06,9.8,3700,9.07,9.8,9.06,9.8,3700,0.0,1.0
2009-11-05,9.83,9.85,9.14,9.36,5900,9.83,9.85,9.14,9.36,5900,0.0,1.0
2009-11-06,9.67,9.69,9.55,9.69,1000,9.67,9.69,9.55,9.69,1000,0.0,1.0
2009-11-09,9.7,9.7,9.64,9.67,3400,9.7,9.7,9.64,9.67,3400,0.0,1.0
2009-11-10,9.5,9.6,9.5,9.6,700,9.5,9.6,9.5,9.6,700,0.0,1.0
2009-11-11,9.4,9.62,9.3,9.62,1700,9.4,9.62,9.3,9.62,1700,0.0,1.0
2009-11-12,8.77,9.42,8.76,9.42,4600,8.77,9.42,8.76,9.42,4600,0.0,1.0
2009-11-13,8.76,8.97,8.76,8.9,1600,8.76,8.97,8.76,8.9,1600,0.0,1.0
2009-11-16,8.52,9.0,8.35,8.9,3600,8.52,9.0,8.35,8.9,3600,0.0,1.0
2009-11-17,8.51,8.59,8.35,8.4,1800,8.51,8.59,8.35,8.4,1800,0.0,1.0
2009-11-18,8.41,8.59,8.41,8.41,800,8.41,8.59,8.41,8.41,800,0.0,1.0
2009-11-19,8.38,8.46,8.35,8.46,1800,8.38,8.46,8.35,8.46,1800,0.0,1.0
2009-11-20,8.27,8.39,8.27,8.35,2300,8.27,8.39,8.27,8.35,2300,0.0,1.0
2009-11-23,8.27,8.5,8.27,8.45,5800,8.27,8.5,8.27,8.45,5800,0.0,1.0
2009-11-24,8.71,8.74,8.31,8.39,3700,8.71,8.74,8.31,8.39,3700,0.0,1.0
2009-11-25,9.57,9.65,8.75,8.86,6300,9.57,9.65,8.75,8.86,6300,0.0,1.0
2009-11-27,9.8,9.81,9.35,9.35,7900,9.8,9.81,9.35,9.35,7900,0.0,1.0
2009-11-30,10.19,10.19,9.77,9.77,3300,10.19,10.19,9.77,9.77,3300,0.0,1.0
2009-12-01,10.22,10.3,10.0,10.19,3900,10.22,10.3,10.0,10.19,3900,0.0,1.0
2009-12-02,10.52,10.52,10.2,10.26,1300,10.52,10.52,10.2,10.26,1300,0.0,1.0
2009-12-03,10.5,10.5,10.4,10.4,500,10.5,10.5,10.4,10.4,500,0.0,1.0
2009-12-04,10.55,10.6,10.5,10.5,1800,10.55,10.6,10.5,10.5,1800,0.0,1.0
2009-12-07,10.82,10.82,10.49,10.51,1500,10.82,10.82,10.49,10.51,1500,0.0,1.0
2009-12-08,10.85,10.98,10.65,10.75,4200,10.85,10.98,10.65,10.75,4200,0.0,1.0
2009-12-09,11.45,11.45,10.91,10.91,4900,11.45,11.45,10.91,10.91,4900,0.0,1.0
2009-12-10,11.5,11.6,11.5,11.5,700,11.5,11.6,11.5,11.5,700,0.0,1.0
2009-12-11,11.78,11.78,11.47,11.48,1200,11.78,11.78,11.47,11.48,1200,0.0,1.0
2009-12-14,11.99,12.44,11.7,12.44,5900,11.99,12.44,11.7,12.44,5900,0.0,1.0
2009-12-15,11.8,12.085,11.68,11.98,14600,11.8,12.085,11.68,11.98,14600,0.0,1.0
2009-12-16,11.9101,11.99,11.82,11.89,4600,11.9101,11.99,11.82,11.89,4600,0.0,1.0
2009-12-17,11.85,12.01,11.83,11.85,1600,11.85,12.01,11.83,11.85,1600,0.0,1.0
2009-12-18,12.34,12.34,11.9,11.92,11400,12.34,12.34,11.9,11.92,11400,0.0,1.0
2009-12-21,12.27,13.02,12.16,12.16,3000,12.27,13.02,12.16,12.16,3000,0.0,1.0
2009-12-22,12.1,12.24,11.98,12.2,3900,12.1,12.24,11.98,12.2,3900,0.0,1.0
2009-12-23,12.05,12.19,11.9,12.15,2500,12.05,12.19,11.9,12.15,2500,0.0,1.0
2009-12-24,12.04,12.04,11.905,11.99,900,12.04,12.04,11.905,11.99,900,0.0,1.0
2009-12-28,11.94,12.05,11.94,12.05,1300,11.94,12.05,11.94,12.05,1300,0.0,1.0
2009-12-29,11.7,11.97,11.7,11.97,700,11.7,11.97,11.7,11.97,700,0.0,1.0
2009-12-30,11.65,11.73,11.6,11.73,1300,11.65,11.73,11.6,11.73,1300,0.0,1.0
2009-12-31,12.25,12.45,11.65,11.67,3600,12.25,12.45,11.65,11.67,3600,0.0,1.0
2010-01-04,12.28,12.4,12.15,12.4,3000,12.28,12.4,12.15,12.4,3000,0.0,1.0
2010-01-05,12.27,12.36,12.2,12.36,1200,12.27,12.36,12.2,12.36,1200,0.0,1.0
2010-01-06,11.89,12.25,11.81,12.0,3500,11.89,12.25,11.81,12.0,3500,0.0,1.0
2010-01-07,12.2,12.25,11.94,11.94,1800,12.2,12.25,11.94,11.94,1800,0.0,1.0
2010-01-08,12.1,12.34,11.99,12.16,2600,12.1,12.34,11.99,12.16,2600,0.0,1.0
2010-01-11,11.95,12.23,11.9,12.04,2700,11.95,12.23,11.9,12.04,2700,0.0,1.0
2010-01-12,11.9,11.96,11.8,11.94,2900,11.9,11.96,11.8,11.94,2900,0.0,1.0
2010-01-13,11.77,11.83,11.77,11.83,600,11.77,11.83,11.77,11.83,600,0.0,1.0
2010-01-14,11.8,11.88,11.79,11.8,1500,11.8,11.88,11.79,11.8,1500,0.0,1.0
2010-01-15,11.77,12.1,11.66,11.94,5900,11.77,12.1,11.66,11.94,5900,0.0,1.0
2010-01-19,11.66,11.89,11.63,11.77,4400,11.66,11.89,11.63,11.77,4400,0.0,1.0
2010-01-20,11.47,12.0,11.25,11.69,3200,11.47,12.0,11.25,11.69,3200,0.0,1.0
2010-01-21,11.56,11.82,11.01,11.47,11100,11.56,11.82,11.01,11.47,11100,0.0,1.0
2010-01-22,11.49,11.64,11.4,11.57,2300,11.49,11.64,11.4,11.57,2300,0.0,1.0
2010-01-25,11.38,11.54,11.36,11.54,900,11.38,11.54,11.36,11.54,900,0.0,1.0
2010-01-26,11.22,11.37,11.18,11.37,6200,11.22,11.37,11.18,11.37,6200,0.0,1.0
2010-01-27,11.34,11.38,11.14,11.14,700,11.34,11.38,11.14,11.14,700,0.0,1.0
2010-01-28,11.2,11.35,11.2,11.35,1300,11.2,11.35,11.2,11.35,1300,0.0,1.0
2010-01-29,11.07,11.3,11.07,11.3,1500,11.07,11.3,11.07,11.3,1500,0.0,1.0
2010-02-01,11.47,11.55,11.12,11.12,1200,11.47,11.55,11.12,11.12,1200,0.0,1.0
2010-02-02,11.13,11.24,11.1,11.1,3600,11.13,11.24,11.1,11.1,3600,0.0,1.0
2010-02-03,11.14,11.22,11.02,11.17,1400,11.14,11.22,11.02,11.17,1400,0.0,1.0
2010-02-04,10.45,11.12,10.45,11.12,3300,10.45,11.12,10.45,11.12,3300,0.0,1.0
2010-02-05,10.2,10.5,10.13,10.5,7000,10.2,10.5,10.13,10.5,7000,0.0,1.0
2010-02-08,9.68,10.18,9.68,10.18,2600,9.68,10.18,9.68,10.18,2600,0.0,1.0
2010-02-09,9.55,9.74,9.3201,9.74,3900,9.55,9.74,9.3201,9.74,3900,0.0,1.0
2010-02-10,9.6,9.6,9.45,9.45,3100,9.6,9.6,9.45,9.45,3100,0.0,1.0
2010-02-11,9.62,9.9499,9.5001,9.55,2900,9.62,9.9499,9.5001,9.55,2900,0.0,1.0
2010-02-12,9.5,9.61,9.3,9.6,8400,9.5,9.61,9.3,9.6,8400,0.0,1.0
2010-02-16,9.68,9.88,9.57,9.57,6700,9.68,9.88,9.57,9.57,6700,0.0,1.0
2010-02-17,9.61,9.67,9.55,9.67,1400,9.61,9.67,9.55,9.67,1400,0.0,1.0
2010-02-18,9.72,9.72,9.62,9.62,1900,9.72,9.72,9.62,9.62,1900,0.0,1.0
2010-02-19,9.51,9.82,9.44,9.64,2000,9.51,9.82,9.44,9.64,2000,0.0,1.0
2010-02-22,9.25,9.49,9.22,9.49,1500,9.25,9.49,9.22,9.49,1500,0.0,1.0
2010-02-23,9.3,9.4,9.25,9.28,5800,9.3,9.4,9.25,9.28,5800,0.0,1.0
2010-02-24,9.3,9.35,9.28,9.35,6200,9.3,9.35,9.28,9.35,6200,0.0,1.0
2010-02-25,9.23,9.3,9.19,9.27,6800,9.23,9.3,9.19,9.27,6800,0.0,1.0
2010-02-26,9.47,9.47,9.29,9.29,4000,9.47,9.47,9.29,9.29,4000,0.0,1.0
2010-03-01,9.43,9.49,9.35,9.46,6000,9.43,9.49,9.35,9.46,6000,0.0,1.0
2010-03-02,9.55,9.59,9.45,9.45,16800,9.55,9.59,9.45,9.45,16800,0.0,1.0
2010-03-03,9.55,9.59,9.5,9.59,2800,9.55,9.59,9.5,9.59,2800,0.0,1.0
2010-03-04,9.5,9.59,9.41,9.59,21000,9.5,9.59,9.41,9.59,21000,0.0,1.0
2010-03-05,9.52,9.55,9.5,9.55,5800,9.52,9.55,9.5,9.55,5800,0.0,1.0
2010-03-08,9.3,9.49,9.2,9.41,18600,9.3,9.49,9.2,9.41,18600,0.0,1.0
2010-03-09,9.1,9.31,8.51,9.31,22000,9.1,9.31,8.51,9.31,22000,0.0,1.0
2010-03-10,8.63,9.13,8.54,9.11,21500,8.63,9.13,8.54,9.11,21500,0.0,1.0
2010-03-11,8.77,8.88,8.5,8.65,20000,8.77,8.88,8.5,8.65,20000,0.0,1.0
2010-03-12,9.33,9.6,8.65,9.6,9500,9.33,9.6,8.65,9.6,9500,0.0,1.0
2010-03-15,10.04,10.05,9.36,9.36,3900,10.04,10.05,9.36,9.36,3900,0.0,1.0
2010-03-16,11.19,11.19,10.1,10.17,4600,11.19,11.19,10.1,10.17,4600,0.0,1.0
2010-03-17,11.28,11.64,11.15,11.25,27400,11.28,11.64,11.15,11.25,27400,0.0,1.0
2010-03-18,11.1,11.3085,11.06,11.27,4400,11.1,11.3085,11.06,11.27,4400,0.0,1.0
2010-03-19,10.72,11.16,10.69,11.16,12900,10.72,11.16,10.69,11.16,12900,0.0,1.0
2010-03-22,10.63,10.85,10.5,10.65,2600,10.63,10.85,10.5,10.65,2600,0.0,1.0
2010-03-23,10.87,10.87,10.58,10.58,4300,10.87,10.87,10.58,10.58,4300,0.0,1.0
2010-03-24,10.85,11.085,10.85,10.88,4200,10.85,11.085,10.85,10.88,4200,0.0,1.0
2010-03-25,10.9,10.92,10.79,10.92,4400,10.9,10.92,10.79,10.92,4400,0.0,1.0
2010-03-26,10.8636,10.91,10.81,10.91,1800,10.8636,10.91,10.81,10.91,1800,0.0,1.0
2010-03-29,10.88,11.2,10.84,11.16,5300,10.88,11.2,10.84,11.16,5300,0.0,1.0
2010-03-30,10.9,10.9,10.75,10.88,2400,10.9,10.9,10.75,10.88,2400,0.0,1.0
2010-03-31,10.75,10.88,10.75,10.87,3000,10.75,10.88,10.75,10.87,3000,0.0,1.0
2010-04-01,10.75,10.88,10.56,10.75,2400,10.75,10.88,10.56,10.75,2400,0.0,1.0
2010-04-05,10.77,10.78,10.51,10.72,2500,10.77,10.78,10.51,10.72,2500,0.0,1.0
2010-04-06,10.75,10.88,10.75,10.88,1400,10.75,10.88,10.75,10.88,1400,0.0,1.0
2010-04-07,10.83,10.84,10.45,10.58,1300,10.83,10.84,10.45,10.58,1300,0.0,1.0
2010-04-08,10.8,10.87,10.62,10.62,1100,10.8,10.87,10.62,10.62,1100,0.0,1.0
2010-04-09,10.8,10.83,10.8,10.83,1000,10.8,10.83,10.8,10.83,1000,0.0,1.0
2010-04-12,11.16,11.53,10.83,10.83,6100,11.16,11.53,10.83,10.83,6100,0.0,1.0
2010-04-13,10.38,11.01,10.38,11.01,8200,10.38,11.01,10.38,11.01,8200,0.0,1.0
2010-04-14,10.3,10.38,10.04,10.38,2000,10.3,10.38,10.04,10.38,2000,0.0,1.0
2010-04-15,10.28,10.345,10.015,10.34,700,10.28,10.345,10.015,10.34,700,0.0,1.0
2010-04-16,9.4,10.11,9.25,10.11,16200,9.4,10.11,9.25,10.11,16200,0.0,1.0
2010-04-19,9.37,9.53,9.01,9.53,2200,9.37,9.53,9.01,9.53,2200,0.0,1.0
2010-04-20,9.38,9.47,9.37,9.47,1800,9.38,9.47,9.37,9.47,1800,0.0,1.0
2010-04-21,9.43,9.5399,9.27,9.42,3700,9.43,9.5399,9.27,9.42,3700,0.0,1.0
2010-04-22,9.3,9.3001,9.13,9.3,1100,9.3,9.3001,9.13,9.3,1100,0.0,1.0
2010-04-23,9.39,9.39,9.26,9.26,1300,9.39,9.39,9.26,9.26,1300,0.0,1.0
2010-04-26,9.4,9.49,9.3,9.34,2700,9.4,9.49,9.3,9.34,2700,0.0,1.0
2010-04-27,9.48,9.58,9.48,9.58,700,9.48,9.58,9.48,9.58,700,0.0,1.0
2010-04-28,9.38,9.38,9.29,9.35,900,9.38,9.38,9.29,9.35,900,0.0,1.0
2010-04-29,8.9,9.5,8.9,9.5,44600,8.9,9.5,8.9,9.5,44600,0.0,1.0
2010-04-30,8.49,8.99,8.49,8.99,13600,8.49,8.99,8.49,8.99,13600,0.0,1.0
2010-05-03,8.84,8.84,8.3,8.54,13600,8.84,8.84,8.3,8.54,13600,0.0,1.0
2010-05-04,8.75,8.84,8.37,8.77,12700,8.75,8.84,8.37,8.77,12700,0.0,1.0
2010-05-05,8.7,8.72,7.69,8.68,33800,8.7,8.72,7.69,8.68,33800,0.0,1.0
2010-05-06,9.0,9.26,8.46,8.63,12400,9.0,9.26,8.46,8.63,12400,0.0,1.0
2010-05-07,8.49,9.2,8.49,9.2,7200,8.49,9.2,8.49,9.2,7200,0.0,1.0
2010-05-10,8.17,8.72,7.97,8.72,16800,8.17,8.72,7.97,8.72,16800,0.0,1.0
2010-05-11,9.35,9.4601,8.139,8.37,11000,9.35,9.4601,8.139,8.37,11000,0.0,1.0
2010-05-12,9.17,9.53,8.8,9.47,13500,9.17,9.53,8.8,9.47,13500,0.0,1.0
2010-05-13,8.39,9.44,8.37,9.11,12800,8.39,9.44,8.37,9.11,12800,0.0,1.0
2010-05-14,8.38,8.46,7.94,8.4,5300,8.38,8.46,7.94,8.4,5300,0.0,1.0
2010-05-17,8.43,8.45,8.26,8.34,4200,8.43,8.45,8.26,8.34,4200,0.0,1.0
2010-05-18,8.05,8.91,7.73,8.9,12800,8.05,8.91,7.73,8.9,12800,0.0,1.0
2010-05-19,8.17,8.22,7.88,7.92,8800,8.17,8.22,7.88,7.92,8800,0.0,1.0
2010-05-20,8.32,8.47,7.5964,8.04,13100,8.32,8.47,7.5964,8.04,13100,0.0,1.0
2010-05-21,8.82,8.82,8.2,8.24,12000,8.82,8.82,8.2,8.24,12000,0.0,1.0
2010-05-24,8.21,8.86,8.14,8.86,9800,8.21,8.86,8.14,8.86,9800,0.0,1.0
2010-05-25,8.3,8.32,8.09,8.09,1300,8.3,8.32,8.09,8.09,1300,0.0,1.0
2010-05-26,8.5,8.68,8.2,8.37,14600,8.5,8.68,8.2,8.37,14600,0.0,1.0
2010-05-27,8.83,8.88,8.39,8.39,8100,8.83,8.88,8.39,8.39,8100,0.0,1.0
2010-05-28,8.53,9.2,8.51,9.0,7800,8.53,9.2,8.51,9.0,7800,0.0,1.0
2010-06-01,8.22,8.62,8.04,8.62,7000,8.22,8.62,8.04,8.62,7000,0.0,1.0
2010-06-02,8.49,8.52,8.1,8.21,3700,8.49,8.52,8.1,8.21,3700,0.0,1.0
2010-06-03,8.29,8.64,7.6177,8.46,8800,8.29,8.64,7.6177,8.46,8800,0.0,1.0
2010-06-04,7.99,8.28,7.99,8.18,11500,7.99,8.28,7.99,8.18,11500,0.0,1.0
2010-06-07,8.03,8.28,7.59,7.85,20500,8.03,8.28,7.59,7.85,20500,0.0,1.0
2010-06-08,8.08,8.12,7.86,8.02,8600,8.08,8.12,7.86,8.02,8600,0.0,1.0
2010-06-09,8.3,8.37,8.0,8.08,3100,8.3,8.37,8.0,8.08,3100,0.0,1.0
2010-06-10,8.29,8.72,8.17,8.35,6200,8.29,8.72,8.17,8.35,6200,0.0,1.0
2010-06-11,8.4,8.43,8.19,8.19,3000,8.4,8.43,8.19,8.19,3000,0.0,1.0
2010-06-14,8.32,8.7,8.27,8.64,10600,8.32,8.7,8.27,8.64,10600,0.0,1.0
2010-06-15,8.3,8.31,8.05,8.22,4400,8.3,8.31,8.05,8.22,4400,0.0,1.0
2010-06-16,8.22,8.27,8.12,8.12,1100,8.22,8.27,8.12,8.12,1100,0.0,1.0
2010-06-17,8.27,8.43,8.27,8.43,900,8.27,8.43,8.27,8.43,900,0.0,1.0
2010-06-18,8.08,8.27,8.05,8.27,8300,8.08,8.27,8.05,8.27,8300,0.0,1.0
2010-06-21,8.2,8.52,7.99,7.99,8400,8.2,8.52,7.99,7.99,8400,0.0,1.0
2010-06-22,8.18,8.39,8.15,8.17,6300,8.18,8.39,8.15,8.17,6300,0.0,1.0
2010-06-23,8.16,8.42,8.0,8.21,30000,8.16,8.42,8.0,8.21,30000,0.0,1.0
2010-06-24,8.13,8.23,7.762,8.08,32700,8.13,8.23,7.762,8.08,32700,0.0,1.0
2010-06-25,8.55,8.95,7.99,8.14,175600,8.55,8.95,7.99,8.14,175600,0.0,1.0
2010-06-28,8.27,8.79,8.21,8.64,8000,8.27,8.79,8.21,8.64,8000,0.0,1.0
2010-06-29,8.13,8.27,7.77,8.27,11400,8.13,8.27,7.77,8.27,11400,0.0,1.0
2010-06-30,8.1,8.49,8.07,8.07,5900,8.1,8.49,8.07,8.07,5900,0.0,1.0
2010-07-01,8.12,8.12,7.85,7.91,6900,8.12,8.12,7.85,7.91,6900,0.0,1.0
2010-07-02,8.0,8.11,7.75,8.11,3500,8.0,8.11,7.75,8.11,3500,0.0,1.0
2010-07-06,8.12,8.12,8.06,8.08,1800,8.12,8.12,8.06,8.08,1800,0.0,1.0
2010-07-07,7.84,8.0144,7.65,7.9,10600,7.84,8.0144,7.65,7.9,10600,0.0,1.0
2010-07-08,8.11,8.15,7.79,7.8615,6300,8.11,8.15,7.79,7.8615,6300,0.0,1.0
2010-07-09,7.9165,8.02,7.85,8.01,2300,7.9165,8.02,7.85,8.01,2300,0.0,1.0
2010-07-12,7.75,7.92,7.5,7.92,15300,7.75,7.92,7.5,7.92,15300,0.0,1.0
2010-07-13,7.78,7.78,7.52,7.76,8500,7.78,7.78,7.52,7.76,8500,0.0,1.0
2010-07-14,7.84,7.95,7.75,7.95,4000,7.84,7.95,7.75,7.95,4000,0.0,1.0
2010-07-15,7.81,7.853,7.81,7.853,1800,7.81,7.853,7.81,7.853,1800,0.0,1.0
2010-07-16,7.88,8.1,7.761,7.84,8400,7.88,8.1,7.761,7.84,8400,0.0,1.0
2010-07-19,7.75,8.16,7.75,7.84,8800,7.75,8.16,7.75,7.84,8800,0.0,1.0
2010-07-20,7.75,7.83,7.7,7.7,9600,7.75,7.83,7.7,7.7,9600,0.0,1.0
2010-07-21,7.8549,8.09,7.7,7.81,9200,7.8549,8.09,7.7,7.81,9200,0.0,1.0
2010-07-22,8.0,8.0,7.72,7.77,1400,8.0,8.0,7.72,7.77,1400,0.0,1.0
2010-07-23,8.02,8.21,7.99,8.21,2900,8.02,8.21,7.99,8.21,2900,0.0,1.0
2010-07-26,7.9,8.23,7.9,8.23,9500,7.9,8.23,7.9,8.23,9500,0.0,1.0
2010-07-27,7.67,7.9,7.5,7.9,5400,7.67,7.9,7.5,7.9,5400,0.0,1.0
2010-07-28,7.87,7.87,7.75,7.75,800,7.87,7.87,7.75,7.75,800,0.0,1.0
2010-07-29,7.9,7.9,7.75,7.75,200,7.9,7.9,7.75,7.75,200,0.0,1.0
2010-07-30,8.03,8.1,7.94,7.94,3200,8.03,8.1,7.94,7.94,3200,0.0,1.0
2010-08-02,8.09,8.13,8.09,8.13,900,8.09,8.13,8.09,8.13,900,0.0,1.0
2010-08-03,8.31,8.59,7.8701,7.8701,14500,8.31,8.59,7.8701,7.8701,14500,0.0,1.0
2010-08-04,8.19,8.32,8.09,8.215,2300,8.19,8.32,8.09,8.215,2300,0.0,1.0
2010-08-05,8.06,8.39,8.06,8.39,2100,8.06,8.39,8.06,8.39,2100,0.0,1.0
2010-08-06,7.86,8.07,7.85,7.89,16900,7.86,8.07,7.85,7.89,16900,0.0,1.0
2010-08-09,7.94,7.97,7.7701,7.79,3200,7.94,7.97,7.7701,7.79,3200,0.0,1.0
2010-08-10,7.95,7.95,7.5,7.73,7900,7.95,7.95,7.5,7.73,7900,0.0,1.0
2010-08-11,7.96,7.96,7.85,7.85,400,7.96,7.96,7.85,7.85,400,0.0,1.0
2010-08-12,7.99,8.14,7.99,8.14,400,7.99,8.14,7.99,8.14,400,0.0,1.0
2010-08-13,8.09,8.09,7.95,8.04,900,8.09,8.09,7.95,8.04,900,0.0,1.0
2010-08-16,8.09,8.09,8.09,8.09,0,8.09,8.09,8.09,8.09,0,0.0,1.0
2010-08-17,8.53,8.53,7.78,7.8,10200,8.53,8.53,7.78,7.8,10200,0.0,1.0
2010-08-18,8.49,8.65,8.37,8.45,2700,8.49,8.65,8.37,8.45,2700,0.0,1.0
2010-08-19,8.45,8.5,8.45,8.5,200,8.45,8.5,8.45,8.5,200,0.0,1.0
2010-08-20,8.5,8.5099,8.3,8.3,1400,8.5,8.5099,8.3,8.3,1400,0.0,1.0
2010-08-23,8.45,8.65,8.44,8.65,1300,8.45,8.65,8.44,8.65,1300,0.0,1.0
2010-08-24,8.28,8.56,8.24,8.3,2900,8.28,8.56,8.24,8.3,2900,0.0,1.0
2010-08-25,8.41,8.41,8.25,8.25,300,8.41,8.41,8.25,8.25,300,0.0,1.0
2010-08-26,8.14,8.27,8.14,8.27,1000,8.14,8.27,8.14,8.27,1000,0.0,1.0
2010-08-27,8.1,8.29,8.1,8.18,5300,8.1,8.29,8.1,8.18,5300,0.0,1.0
2010-08-30,8.1,8.24,8.07,8.07,1500,8.1,8.24,8.07,8.07,1500,0.0,1.0
2010-08-31,8.17,8.17,8.07,8.07,1539,8.17,8.17,8.07,8.07,1539,0.0,1.0
2010-09-01,8.17,8.17,8.02,8.02,1100,8.17,8.17,8.02,8.02,1100,0.0,1.0
2010-09-02,8.32,8.32,8.03,8.03,800,8.32,8.32,8.03,8.03,800,0.0,1.0
2010-09-03,8.3,8.3001,8.3,8.3,1500,8.3,8.3001,8.3,8.3,1500,0.0,1.0
2010-09-07,9.15,9.19,8.36,8.44,6000,9.15,9.19,8.36,8.44,6000,0.0,1.0
2010-09-08,9.0,9.24,8.85,9.07,5500,9.0,9.24,8.85,9.07,5500,0.0,1.0
2010-09-09,9.05,9.09,8.69,9.0,4200,9.05,9.09,8.69,9.0,4200,0.0,1.0
2010-09-10,9.24,9.24,8.6,8.9,11900,9.24,9.24,8.6,8.9,11900,0.0,1.0
2010-09-13,8.9,9.33,8.75,9.1,9500,8.9,9.33,8.75,9.1,9500,0.0,1.0
2010-09-14,8.9,9.18,8.68,8.73,7600,8.9,9.18,8.68,8.73,7600,0.0,1.0
2010-09-15,8.82,8.99,8.76,8.94,1500,8.82,8.99,8.76,8.94,1500,0.0,1.0
2010-09-16,8.81,9.24,8.37,8.84,10700,8.81,9.24,8.37,8.84,10700,0.0,1.0
2010-09-17,8.9,9.25,8.71,8.71,2000,8.9,9.25,8.71,8.71,2000,0.0,1.0
2010-09-20,8.7,9.02,8.59,8.79,6500,8.7,9.02,8.59,8.79,6500,0.0,1.0
2010-09-21,7.88,8.7,7.77,8.7,10800,7.88,8.7,7.77,8.7,10800,0.0,1.0
2010-09-22,8.08,8.24,7.7099,7.84,3600,8.08,8.24,7.7099,7.84,3600,0.0,1.0
2010-09-23,7.89,8.21,7.85,8.19,5500,7.89,8.21,7.85,8.19,5500,0.0,1.0
2010-09-24,8.1,8.1,7.7925,7.7925,2300,8.1,8.1,7.7925,7.7925,2300,0.0,1.0
2010-09-27,8.08,8.08,7.98,7.98,1000,8.08,8.08,7.98,7.98,1000,0.0,1.0
2010-09-28,8.12,8.12,8.0,8.12,1300,8.12,8.12,8.0,8.12,1300,0.0,1.0
2010-09-29,8.15,8.23,8.12,8.23,1600,8.15,8.23,8.12,8.23,1600,0.0,1.0
2010-09-30,8.12,8.12,8.05,8.05,1300,8.12,8.12,8.05,8.05,1300,0.0,1.0
2010-10-01,7.99,8.11,7.99,8.03,2200,7.99,8.11,7.99,8.03,2200,0.0,1.0
2010-10-04,8.08,8.1,8.05,8.1,1600,8.08,8.1,8.05,8.1,1600,0.0,1.0
2010-10-05,8.01,8.2,7.96,8.2,3200,8.01,8.2,7.96,8.2,3200,0.0,1.0
2010-10-06,7.9,8.0001,7.79,7.92,2800,7.9,8.0001,7.79,7.92,2800,0.0,1.0
2010-10-07,7.91,7.93,7.85,7.86,1500,7.91,7.93,7.85,7.86,1500,0.0,1.0
2010-10-08,8.03,8.03,7.9,8.01,2500,8.03,8.03,7.9,8.01,2500,0.0,1.0
2010-10-11,7.89,7.94,7.64,7.64,2700,7.89,7.94,7.64,7.64,2700,0.0,1.0
2010-10-12,7.78,7.78,7.62,7.74,2400,7.78,7.78,7.62,7.74,2400,0.0,1.0
2010-10-13,8.01,8.26,7.95,7.95,4200,8.01,8.26,7.95,7.95,4200,0.0,1.0
2010-10-14,7.97,7.97,7.94,7.94,400,7.97,7.97,7.94,7.94,400,0.0,1.0
2010-10-15,8.18,8.18,8.12,8.18,2400,8.18,8.18,8.12,8.18,2400,0.0,1.0
2010-10-18,8.26,8.3,8.18,8.18,3100,8.26,8.3,8.18,8.18,3100,0.0,1.0
2010-10-19,8.07,8.07,8.0,8.05,1400,8.07,8.07,8.0,8.05,1400,0.0,1.0
2010-10-20,8.24,8.29,8.1,8.15,1400,8.24,8.29,8.1,8.15,1400,0.0,1.0
2010-10-21,7.95,8.1,7.95,8.1,700,7.95,8.1,7.95,8.1,700,0.0,1.0
2010-10-22,7.86,7.99,7.8,7.88,4800,7.86,7.99,7.8,7.88,4800,0.0,1.0
2010-10-25,7.78,7.78,7.75,7.75,200,7.78,7.78,7.75,7.75,200,0.0,1.0
2010-10-26,7.59,7.8,7.59,7.8,2400,7.59,7.8,7.59,7.8,2400,0.0,1.0
2010-10-27,7.6,7.7,7.6,7.7,1200,7.6,7.7,7.6,7.7,1200,0.0,1.0
2010-10-28,7.63,7.63,7.56,7.56,400,7.63,7.63,7.56,7.56,400,0.0,1.0
2010-10-29,7.75,7.75,7.75,7.75,202,7.75,7.75,7.75,7.75,202,0.0,1.0
2010-11-01,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2010-11-02,7.73,7.73,7.69,7.69,400,7.73,7.73,7.69,7.69,400,0.0,1.0
2010-11-03,7.73,7.73,7.73,7.73,100,7.73,7.73,7.73,7.73,100,0.0,1.0
2010-11-04,7.75,7.75,7.7,7.7,300,7.75,7.75,7.7,7.7,300,0.0,1.0
2010-11-05,7.75,7.75,7.6,7.72,3900,7.75,7.75,7.6,7.72,3900,0.0,1.0
2010-11-08,7.75,7.8,7.65,7.8,1400,7.75,7.8,7.65,7.8,1400,0.0,1.0
2010-11-09,7.9,7.9,7.84,7.84,300,7.9,7.9,7.84,7.84,300,0.0,1.0
2010-11-10,7.9499,7.95,7.8,7.8,1600,7.9499,7.95,7.8,7.8,1600,0.0,1.0
2010-11-11,8.1099,8.11,7.96,7.96,2400,8.1099,8.11,7.96,7.96,2400,0.0,1.0
2010-11-12,8.39,8.39,8.24,8.24,800,8.39,8.39,8.24,8.24,800,0.0,1.0
2010-11-15,8.4,8.51,8.31,8.39,1600,8.4,8.51,8.31,8.39,1600,0.0,1.0
2010-11-16,8.45,8.45,8.06,8.3,3200,8.45,8.45,8.06,8.3,3200,0.0,1.0
2010-11-17,8.27,8.27,8.13,8.27,800,8.27,8.27,8.13,8.27,800,0.0,1.0
2010-11-18,8.45,8.45,8.11,8.11,2600,8.45,8.45,8.11,8.11,2600,0.0,1.0
2010-11-19,8.58,8.58,8.45,8.45,1400,8.58,8.58,8.45,8.45,1400,0.0,1.0
2010-11-22,8.65,8.65,8.39,8.48,1500,8.65,8.65,8.39,8.48,1500,0.0,1.0
2010-11-23,8.67,8.6801,8.43,8.54,4900,8.67,8.6801,8.43,8.54,4900,0.0,1.0
2010-11-24,8.41,8.65,8.15,8.5,6300,8.41,8.65,8.15,8.5,6300,0.0,1.0
2010-11-26,8.47,8.47,8.3199,8.39,1100,8.47,8.47,8.3199,8.39,1100,0.0,1.0
2010-11-29,8.64,8.702,8.32,8.32,1500,8.64,8.702,8.32,8.32,1500,0.0,1.0
2010-11-30,8.705,8.705,8.42,8.53,1600,8.705,8.705,8.42,8.53,1600,0.0,1.0
2010-12-01,8.73,8.9602,8.56,8.75,4000,8.73,8.9602,8.56,8.75,4000,0.0,1.0
2010-12-02,8.91,8.99,8.9,8.95,2000,8.91,8.99,8.9,8.95,2000,0.0,1.0
2010-12-03,8.9,8.99,8.6,8.99,5400,8.9,8.99,8.6,8.99,5400,0.0,1.0
2010-12-06,8.48,8.75,8.15,8.75,4300,8.48,8.75,8.15,8.75,4300,0.0,1.0
2010-12-07,8.1,8.417,7.74,8.28,19000,8.1,8.417,7.74,8.28,19000,0.0,1.0
2010-12-08,8.26,8.31,8.0,8.0,3200,8.26,8.31,8.0,8.0,3200,0.0,1.0
2010-12-09,8.16,8.23,7.93,8.23,3700,8.16,8.23,7.93,8.23,3700,0.0,1.0
2010-12-10,8.24,8.27,8.13,8.22,800,8.24,8.27,8.13,8.22,800,0.0,1.0
2010-12-13,8.27,8.284,8.04,8.05,2400,8.27,8.284,8.04,8.05,2400,0.0,1.0
2010-12-14,8.27,8.303,8.11,8.13,2000,8.27,8.303,8.11,8.13,2000,0.0,1.0
2010-12-15,8.27,8.2995,8.11,8.16,1900,8.27,8.2995,8.11,8.16,1900,0.0,1.0
2010-12-16,8.3,8.39,8.14,8.19,3500,8.3,8.39,8.14,8.19,3500,0.0,1.0
2010-12-17,8.25,8.32,8.1101,8.13,3200,8.25,8.32,8.1101,8.13,3200,0.0,1.0
2010-12-20,8.1,8.15,8.07,8.08,2500,8.1,8.15,8.07,8.08,2500,0.0,1.0
2010-12-21,8.1,8.15,8.0,8.0,1800,8.1,8.15,8.0,8.0,1800,0.0,1.0
2010-12-22,7.797,8.02,7.74,8.02,4400,7.797,8.02,7.74,8.02,4400,0.0,1.0
2010-12-23,7.38,7.74,7.17,7.74,5400,7.38,7.74,7.17,7.74,5400,0.0,1.0
2010-12-27,7.25,7.2785,6.81,7.25,6900,7.25,7.2785,6.81,7.25,6900,0.0,1.0
2010-12-28,7.8,7.8,7.35,7.35,2300,7.8,7.8,7.35,7.35,2300,0.0,1.0
2010-12-29,8.2,8.23,7.8,7.8,3900,8.2,8.23,7.8,7.8,3900,0.0,1.0
2010-12-30,8.22,8.27,8.08,8.16,3900,8.22,8.27,8.08,8.16,3900,0.0,1.0
2010-12-31,7.95,8.12,7.93,8.12,1700,7.95,8.12,7.93,8.12,1700,0.0,1.0
2011-01-03,7.35,7.95,7.35,7.95,3200,7.35,7.95,7.35,7.95,3200,0.0,1.0
2011-01-04,7.3,7.35,6.76,7.35,3700,7.3,7.35,6.76,7.35,3700,0.0,1.0
2011-01-05,7.22,7.319,7.2,7.3,1900,7.22,7.319,7.2,7.3,1900,0.0,1.0
2011-01-06,7.22,7.22,7.22,7.22,1300,7.22,7.22,7.22,7.22,1300,0.0,1.0
2011-01-07,6.2399,7.05,6.2,7.05,14800,6.2399,7.05,6.2,7.05,14800,0.0,1.0
2011-01-10,6.3,6.35,6.24,6.29,6700,6.3,6.35,6.24,6.29,6700,0.0,1.0
2011-01-11,6.34,6.4699,6.2301,6.35,4800,6.34,6.4699,6.2301,6.35,4800,0.0,1.0
2011-01-12,6.12,6.3,6.05,6.28,1100,6.12,6.3,6.05,6.28,1100,0.0,1.0
2011-01-13,6.098,6.1799,6.07,6.08,1600,6.098,6.1799,6.07,6.08,1600,0.0,1.0
2011-01-14,7.34,7.41,6.2,6.2,20600,7.34,7.41,6.2,6.2,20600,0.0,1.0
2011-01-18,8.2,10.49,7.43,7.43,90535,8.2,10.49,7.43,7.43,90535,0.0,1.0
2011-01-19,7.01,8.13,6.88,8.03,16200,7.01,8.13,6.88,8.03,16200,0.0,1.0
2011-01-20,7.19,7.19,6.93,7.05,9600,7.19,7.19,6.93,7.05,9600,0.0,1.0
2011-01-21,7.0501,7.1,6.93,7.1,2900,7.0501,7.1,6.93,7.1,2900,0.0,1.0
2011-01-24,6.98,6.99,6.85,6.85,4300,6.98,6.99,6.85,6.85,4300,0.0,1.0
2011-01-25,6.72,7.29,6.61,6.86,7200,6.72,7.29,6.61,6.86,7200,0.0,1.0
2011-01-26,6.7636,6.83,6.66,6.69,4500,6.7636,6.83,6.66,6.69,4500,0.0,1.0
2011-01-27,6.66,6.75,6.5,6.75,17500,6.66,6.75,6.5,6.75,17500,0.0,1.0
2011-01-28,6.23,6.525,5.97,6.52,23800,6.23,6.525,5.97,6.52,23800,0.0,1.0
2011-01-31,5.95,6.18,5.83,6.18,8900,5.95,6.18,5.83,6.18,8900,0.0,1.0
2011-02-01,5.88,5.97,5.82,5.87,2000,5.88,5.97,5.82,5.87,2000,0.0,1.0
2011-02-02,6.46,6.5,5.884,5.9,18400,6.46,6.5,5.884,5.9,18400,0.0,1.0
2011-02-03,6.5,6.694,6.2,6.47,12700,6.5,6.694,6.2,6.47,12700,0.0,1.0
2011-02-04,6.12,6.58,5.9008,6.58,9000,6.12,6.58,5.9008,6.58,9000,0.0,1.0
2011-02-07,5.69,6.12,5.63,6.12,38200,5.69,6.12,5.63,6.12,38200,0.0,1.0
2011-02-08,5.4,5.66,5.23,5.66,16600,5.4,5.66,5.23,5.66,16600,0.0,1.0
2011-02-09,5.44,5.45,5.44,5.45,300,5.44,5.45,5.44,5.45,300,0.0,1.0
2011-02-10,5.27,5.46,5.25,5.46,3200,5.27,5.46,5.25,5.46,3200,0.0,1.0
2011-02-11,4.556,5.73,4.2,5.33,42500,4.556,5.73,4.2,5.33,42500,0.0,1.0
2011-02-14,4.1,4.55,4.1,4.5,28200,4.1,4.55,4.1,4.5,28200,0.0,1.0
2011-02-15,4.0,4.21,3.89,4.15,21300,4.0,4.21,3.89,4.15,21300,0.0,1.0
2011-02-16,3.854,3.92,3.76,3.92,4800,3.854,3.92,3.76,3.92,4800,0.0,1.0
2011-02-17,4.1,4.239,3.55,3.82,42500,4.1,4.239,3.55,3.82,42500,0.0,1.0
2011-02-18,4.3,4.3,3.81,4.1,22700,4.3,4.3,3.81,4.1,22700,0.0,1.0
2011-02-22,3.98,4.34,3.93,4.16,23500,3.98,4.34,3.93,4.16,23500,0.0,1.0
2011-02-23,3.9,4.15,3.8,4.02,9200,3.9,4.15,3.8,4.02,9200,0.0,1.0
2011-02-24,3.95,4.02,3.87,3.87,4700,3.95,4.02,3.87,3.87,4700,0.0,1.0
2011-02-25,3.95,3.95,3.85,3.87,3100,3.95,3.95,3.85,3.87,3100,0.0,1.0
2011-02-28,3.96,4.15,3.85,3.99,7300,3.96,4.15,3.85,3.99,7300,0.0,1.0
2011-03-01,3.82,3.99,3.78,3.86,2100,3.82,3.99,3.78,3.86,2100,0.0,1.0
2011-03-02,3.8799,3.8799,3.78,3.87,1500,3.8799,3.8799,3.78,3.87,1500,0.0,1.0
2011-03-03,3.8,3.85,3.79,3.85,700,3.8,3.85,3.79,3.85,700,0.0,1.0
2011-03-04,3.9,3.93,3.7901,3.8,6500,3.9,3.93,3.7901,3.8,6500,0.0,1.0
2011-03-07,3.68,3.79,3.62,3.78,10200,3.68,3.79,3.62,3.78,10200,0.0,1.0
2011-03-08,3.5,3.59,3.46,3.58,10600,3.5,3.59,3.46,3.58,10600,0.0,1.0
2011-03-09,3.36,3.4601,3.36,3.4601,5900,3.36,3.4601,3.36,3.4601,5900,0.0,1.0
2011-03-10,3.4099,3.45,3.28,3.39,1600,3.4099,3.45,3.28,3.39,1600,0.0,1.0
2011-03-11,3.3,3.35,3.3,3.3499,3200,3.3,3.35,3.3,3.3499,3200,0.0,1.0
2011-03-14,3.2601,3.29,3.2601,3.28,1200,3.2601,3.29,3.2601,3.28,1200,0.0,1.0
2011-03-15,3.18,3.28,3.1,3.28,6100,3.18,3.28,3.1,3.28,6100,0.0,1.0
2011-03-16,3.18,3.18,3.18,3.18,0,3.18,3.18,3.18,3.18,0,0.0,1.0
2011-03-17,3.24,3.24,3.19,3.19,300,3.24,3.24,3.19,3.19,300,0.0,1.0
2011-03-18,3.22,3.26,3.22,3.26,2200,3.22,3.26,3.22,3.26,2200,0.0,1.0
2011-03-21,3.19,3.23,3.19,3.21,700,3.19,3.23,3.19,3.21,700,0.0,1.0
2011-03-22,3.12,3.17,3.12,3.17,700,3.12,3.17,3.12,3.17,700,0.0,1.0
2011-03-23,3.06,3.1,3.06,3.1,1700,3.06,3.1,3.06,3.1,1700,0.0,1.0
2011-03-24,3.1,3.1,3.07,3.07,1000,3.1,3.1,3.07,3.07,1000,0.0,1.0
2011-03-25,3.0401,3.15,3.0401,3.09,1100,3.0401,3.15,3.0401,3.09,1100,0.0,1.0
2011-03-28,3.3388,3.5,2.95,3.01,7200,3.3388,3.5,2.95,3.01,7200,0.0,1.0
2011-03-29,3.2499,3.29,3.1779,3.28,2600,3.2499,3.29,3.1779,3.28,2600,0.0,1.0
2011-03-30,3.18,3.18,3.18,3.18,300,3.18,3.18,3.18,3.18,300,0.0,1.0
2011-03-31,3.08,3.16,3.08,3.16,2100,3.08,3.16,3.08,3.16,2100,0.0,1.0
2011-04-01,3.17,3.17,3.08,3.08,1800,3.17,3.17,3.08,3.08,1800,0.0,1.0
2011-04-04,3.22,3.29,3.2,3.2,3100,3.22,3.29,3.2,3.2,3100,0.0,1.0
2011-04-05,3.091,3.192,3.091,3.17,1800,3.091,3.192,3.091,3.17,1800,0.0,1.0
2011-04-06,2.85,3.13,2.85,3.13,15500,2.85,3.13,2.85,3.13,15500,0.0,1.0
2011-04-07,3.048,3.1,2.89,2.89,6200,3.048,3.1,2.89,2.89,6200,0.0,1.0
2011-04-08,2.9601,3.05,2.9601,3.05,1700,2.9601,3.05,2.9601,3.05,1700,0.0,1.0
2011-04-11,2.92,2.92,2.84,2.84,300,2.92,2.92,2.84,2.84,300,0.0,1.0
2011-04-12,3.0,3.0,3.0,3.0,1900,3.0,3.0,3.0,3.0,1900,0.0,1.0
2011-04-13,3.05,3.05,2.1,2.97,83180,3.05,3.05,2.1,2.97,83180,0.0,1.0
2011-04-14,2.95,3.06,2.83,3.06,10900,2.95,3.06,2.83,3.06,10900,0.0,1.0
2011-04-15,2.89,3.0,2.89,3.0,2700,2.89,3.0,2.89,3.0,2700,0.0,1.0
2011-04-18,2.88,3.03,2.824,3.01,1400,2.88,3.03,2.824,3.01,1400,0.0,1.0
2011-04-19,2.87,2.93,2.86,2.86,1200,2.87,2.93,2.86,2.86,1200,0.0,1.0
2011-04-20,2.9399,2.9399,2.8501,2.87,600,2.9399,2.9399,2.8501,2.87,600,0.0,1.0
2011-04-21,2.8501,2.86,2.8501,2.86,300,2.8501,2.86,2.8501,2.86,300,0.0,1.0
2011-04-25,2.83,2.85,2.83,2.85,900,2.83,2.85,2.83,2.85,900,0.0,1.0
2011-04-26,2.67,2.78,2.64,2.66,6300,2.67,2.78,2.64,2.66,6300,0.0,1.0
2011-04-27,2.49,2.51,2.35,2.51,7000,2.49,2.51,2.35,2.51,7000,0.0,1.0
2011-04-28,2.55,2.63,2.45,2.45,7300,2.55,2.63,2.45,2.45,7300,0.0,1.0
2011-04-29,2.54,2.54,2.54,2.54,200,2.54,2.54,2.54,2.54,200,0.0,1.0
2011-05-02,2.479,2.49,2.4,2.49,7100,2.479,2.49,2.4,2.49,7100,0.0,1.0
2011-05-03,2.49,2.49,2.46,2.46,1200,2.49,2.49,2.46,2.46,1200,0.0,1.0
2011-05-04,2.46,2.49,2.3901,2.49,4000,2.46,2.49,2.3901,2.49,4000,0.0,1.0
2011-05-05,2.4,2.4101,2.4,2.4101,1100,2.4,2.4101,2.4,2.4101,1100,0.0,1.0
2011-05-06,2.44,2.49,2.373,2.4,4400,2.44,2.49,2.373,2.4,4400,0.0,1.0
2011-05-09,2.4,2.4,2.4,2.4,1000,2.4,2.4,2.4,2.4,1000,0.0,1.0
2011-05-10,2.4899,2.5,2.35,2.37,9300,2.4899,2.5,2.35,2.37,9300,0.0,1.0
2011-05-11,2.5055,2.51,2.48,2.5,8400,2.5055,2.51,2.48,2.5,8400,0.0,1.0
2011-05-12,2.51,2.51,2.5,2.5,500,2.51,2.51,2.5,2.5,500,0.0,1.0
2011-05-13,2.529,2.529,2.47,2.47,4200,2.529,2.529,2.47,2.47,4200,0.0,1.0
2011-05-16,2.35,2.53,2.35,2.4501,9000,2.35,2.53,2.35,2.4501,9000,0.0,1.0
2011-05-17,2.5295,2.53,2.5,2.5,3600,2.5295,2.53,2.5,2.5,3600,0.0,1.0
2011-05-18,2.53,2.53,2.39,2.47,4700,2.53,2.53,2.39,2.47,4700,0.0,1.0
2011-05-19,2.53,2.53,2.49,2.53,4800,2.53,2.53,2.49,2.53,4800,0.0,1.0
2011-05-20,2.53,2.53,2.35,2.35,4600,2.53,2.53,2.35,2.35,4600,0.0,1.0
2011-05-23,2.53,2.53,2.3601,2.3601,1900,2.53,2.53,2.3601,2.3601,1900,0.0,1.0
2011-05-24,2.4899,2.4899,2.4,2.4,1800,2.4899,2.4899,2.4,2.4,1800,0.0,1.0
2011-05-25,2.49,2.49,2.49,2.49,0,2.49,2.49,2.49,2.49,0,0.0,1.0
2011-05-26,2.52,2.6,2.21,2.33,8100,2.52,2.6,2.21,2.33,8100,0.0,1.0
2011-05-27,3.23,3.74,2.59,2.59,58239,3.23,3.74,2.59,2.59,58239,0.0,1.0
2011-05-31,2.58,3.35,2.55,3.33,71986,2.58,3.35,2.55,3.33,71986,0.0,1.0
2011-06-01,2.35,2.61,2.32,2.5,63400,2.35,2.61,2.32,2.5,63400,0.0,1.0
2011-06-02,2.35,2.41,2.32,2.38,800,2.35,2.41,2.32,2.38,800,0.0,1.0
2011-06-03,2.61,2.63,2.3,2.32,61500,2.61,2.63,2.3,2.32,61500,0.0,1.0
2011-06-06,2.23,2.63,2.18,2.63,9600,2.23,2.63,2.18,2.63,9600,0.0,1.0
2011-06-07,2.12,2.2,2.12,2.2,6800,2.12,2.2,2.12,2.2,6800,0.0,1.0
2011-06-08,2.118,2.13,2.1001,2.12,5300,2.118,2.13,2.1001,2.12,5300,0.0,1.0
2011-06-09,2.05,2.11,2.01,2.11,6600,2.05,2.11,2.01,2.11,6600,0.0,1.0
2011-06-10,1.87,2.1,1.78,2.01,18800,1.87,2.1,1.78,2.01,18800,0.0,1.0
2011-06-13,2.58,2.71,1.75,1.8,89700,2.58,2.71,1.75,1.8,89700,0.0,1.0
2011-06-14,3.2,3.6,2.39,2.9,139200,3.2,3.6,2.39,2.9,139200,0.0,1.0
2011-06-15,3.05,3.4,3.0,3.2,22400,3.05,3.4,3.0,3.2,22400,0.0,1.0
2011-06-16,3.35,3.42,2.79,3.05,43700,3.35,3.42,2.79,3.05,43700,0.0,1.0
2011-06-17,3.96,4.3,3.42,3.42,119500,3.96,4.3,3.42,3.42,119500,0.0,1.0
2011-06-20,4.26,4.34,3.6,3.87,47000,4.26,4.34,3.6,3.87,47000,0.0,1.0
2011-06-21,3.9,4.85,3.85,4.38,46800,3.9,4.85,3.85,4.38,46800,0.0,1.0
2011-06-22,3.87,3.97,3.77,3.77,8400,3.87,3.97,3.77,3.77,8400,0.0,1.0
2011-06-23,3.29,3.8,3.29,3.8,16600,3.29,3.8,3.29,3.8,16600,0.0,1.0
2011-06-24,3.18,3.29,3.1,3.29,13000,3.18,3.29,3.1,3.29,13000,0.0,1.0
2011-06-27,3.155,3.51,3.15,3.2,28400,3.155,3.51,3.15,3.2,28400,0.0,1.0
2011-06-28,2.93,3.17,2.93,3.17,12400,2.93,3.17,2.93,3.17,12400,0.0,1.0
2011-06-29,2.64,2.96,2.5455,2.96,22800,2.64,2.96,2.5455,2.96,22800,0.0,1.0
2011-06-30,2.61,2.68,2.61,2.68,5100,2.61,2.68,2.61,2.68,5100,0.0,1.0
2011-07-01,2.57,2.62,2.522,2.59,5500,2.57,2.62,2.522,2.59,5500,0.0,1.0
2011-07-05,2.37,2.66,2.22,2.57,18700,2.37,2.66,2.22,2.57,18700,0.0,1.0
2011-07-06,2.5,2.58,2.43,2.43,5200,2.5,2.58,2.43,2.43,5200,0.0,1.0
2011-07-07,2.48,2.59,2.43,2.54,6200,2.48,2.59,2.43,2.54,6200,0.0,1.0
2011-07-08,2.43,2.5,2.3101,2.4499,3000,2.43,2.5,2.3101,2.4499,3000,0.0,1.0
2011-07-11,2.45,2.4915,2.3201,2.46,2800,2.45,2.4915,2.3201,2.46,2800,0.0,1.0
2011-07-12,2.321,2.51,2.32,2.51,6700,2.321,2.51,2.32,2.51,6700,0.0,1.0
2011-07-13,2.349,2.35,2.3,2.3,5900,2.349,2.35,2.3,2.3,5900,0.0,1.0
2011-07-14,2.2,2.33,2.184,2.32,8500,2.2,2.33,2.184,2.32,8500,0.0,1.0
2011-07-15,2.25,2.2899,2.2,2.2,2300,2.25,2.2899,2.2,2.2,2300,0.0,1.0
2011-07-18,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2011-07-19,2.25,2.28,2.25,2.25,1800,2.25,2.28,2.25,2.25,1800,0.0,1.0
2011-07-20,2.25,2.28,2.25,2.28,1300,2.25,2.28,2.25,2.28,1300,0.0,1.0
2011-07-21,2.28,2.28,2.26,2.28,1700,2.28,2.28,2.26,2.28,1700,0.0,1.0
2011-07-22,2.26,2.26,2.25,2.25,2600,2.26,2.26,2.25,2.25,2600,0.0,1.0
2011-07-25,2.25,2.28,2.184,2.25,8600,2.25,2.28,2.184,2.25,8600,0.0,1.0
2011-07-26,2.14,2.25,2.111,2.25,6600,2.14,2.25,2.111,2.25,6600,0.0,1.0
2011-07-27,2.2,2.2,2.13,2.13,200,2.2,2.2,2.13,2.13,200,0.0,1.0
2011-07-28,2.09,2.25,2.0501,2.25,4200,2.09,2.25,2.0501,2.25,4200,0.0,1.0
2011-07-29,2.24,2.24,2.05,2.05,7600,2.24,2.24,2.05,2.05,7600,0.0,1.0
2011-08-01,2.11,2.11,2.1,2.1,2800,2.11,2.11,2.1,2.1,2800,0.0,1.0
2011-08-02,2.11,2.11,2.11,2.11,100,2.11,2.11,2.11,2.11,100,0.0,1.0
2011-08-03,2.1,2.1,2.1,2.1,500,2.1,2.1,2.1,2.1,500,0.0,1.0
2011-08-04,2.1,2.12,2.1,2.11,3800,2.1,2.12,2.1,2.11,3800,0.0,1.0
2011-08-05,2.3,2.51,2.13,2.13,63800,2.3,2.51,2.13,2.13,63800,0.0,1.0
2011-08-08,2.25,2.29,2.1,2.29,2500,2.25,2.29,2.1,2.29,2500,0.0,1.0
2011-08-09,2.05,2.24,1.89,2.24,9600,2.05,2.24,1.89,2.24,9600,0.0,1.0
2011-08-10,1.92,2.05,1.92,2.05,2100,1.92,2.05,1.92,2.05,2100,0.0,1.0
2011-08-11,2.0,2.02,2.0,2.02,300,2.0,2.02,2.0,2.02,300,0.0,1.0
2011-08-12,2.05,2.212,2.05,2.15,3200,2.05,2.212,2.05,2.15,3200,0.0,1.0
2011-08-15,2.05,2.08,2.01,2.01,2800,2.05,2.08,2.01,2.01,2800,0.0,1.0
2011-08-16,2.0,2.17,2.0,2.08,7900,2.0,2.17,2.0,2.08,7900,0.0,1.0
2011-08-17,2.04,2.06,2.0,2.02,800,2.04,2.06,2.0,2.02,800,0.0,1.0
2011-08-18,2.0,2.0,2.0,2.0,100,2.0,2.0,2.0,2.0,100,0.0,1.0
2011-08-19,2.03,2.03,2.0,2.0,3400,2.03,2.03,2.0,2.0,3400,0.0,1.0
2011-08-22,1.96,2.06,1.96,2.02,2300,1.96,2.06,1.96,2.02,2300,0.0,1.0
2011-08-23,1.96,1.96,1.96,1.96,0,1.96,1.96,1.96,1.96,0,0.0,1.0
2011-08-24,1.77,1.9512,1.73,1.95,5500,1.77,1.9512,1.73,1.95,5500,0.0,1.0
2011-08-25,1.83,1.87,1.81,1.81,1000,1.83,1.87,1.81,1.81,1000,0.0,1.0
2011-08-26,1.85,1.85,1.72,1.77,4200,1.85,1.85,1.72,1.77,4200,0.0,1.0
2011-08-29,1.81,1.81,1.76,1.79,1700,1.81,1.81,1.76,1.79,1700,0.0,1.0
2011-08-30,1.84,1.8699,1.8,1.85,2700,1.84,1.8699,1.8,1.85,2700,0.0,1.0
2011-08-31,1.88,1.88,1.88,1.88,300,1.88,1.88,1.88,1.88,300,0.0,1.0
2011-09-01,1.9,1.91,1.82,1.82,1000,1.9,1.91,1.82,1.82,1000,0.0,1.0
2011-09-02,1.82,1.82,1.81,1.82,400,1.82,1.82,1.81,1.82,400,0.0,1.0
2011-09-06,1.758,1.758,1.73,1.75,1500,1.758,1.758,1.73,1.75,1500,0.0,1.0
2011-09-07,1.84,1.84,1.76,1.76,200,1.84,1.84,1.76,1.76,200,0.0,1.0
2011-09-08,1.87,1.87,1.73,1.73,1235,1.87,1.87,1.73,1.73,1235,0.0,1.0
2011-09-09,1.82,1.82,1.75,1.75,1100,1.82,1.82,1.75,1.75,1100,0.0,1.0
2011-09-12,1.83,1.91,1.8,1.8,1100,1.83,1.91,1.8,1.8,1100,0.0,1.0
2011-09-13,1.83,1.83,1.83,1.83,0,1.83,1.83,1.83,1.83,0,0.0,1.0
2011-09-14,1.8,1.88,1.8,1.82,1000,1.8,1.88,1.8,1.82,1000,0.0,1.0
2011-09-15,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2011-09-16,1.88,1.88,1.8,1.8,1300,1.88,1.88,1.8,1.8,1300,0.0,1.0
2011-09-19,1.91,2.1,1.89,1.98,4200,1.91,2.1,1.89,1.98,4200,0.0,1.0
2011-09-20,1.87,1.93,1.85,1.93,1300,1.87,1.93,1.85,1.93,1300,0.0,1.0
2011-09-21,1.87,1.87,1.87,1.87,0,1.87,1.87,1.87,1.87,0,0.0,1.0
2011-09-22,1.79,1.8,1.79,1.8,1100,1.79,1.8,1.79,1.8,1100,0.0,1.0
2011-09-23,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2011-09-26,1.73,1.73,1.73,1.73,400,1.73,1.73,1.73,1.73,400,0.0,1.0
2011-09-27,1.63,1.73,1.63,1.73,600,1.63,1.73,1.63,1.73,600,0.0,1.0
2011-09-28,1.63,1.64,1.63,1.64,200,1.63,1.64,1.63,1.64,200,0.0,1.0
2011-09-29,1.644,1.644,1.6299,1.6299,600,1.644,1.644,1.6299,1.6299,600,0.0,1.0
2011-09-30,1.62,1.62,1.62,1.62,900,1.62,1.62,1.62,1.62,900,0.0,1.0
2011-10-03,1.41,1.6424,1.27,1.62,7228,1.41,1.6424,1.27,1.62,7228,0.0,1.0
2011-10-04,1.23,1.27,1.15,1.17,3100,1.23,1.27,1.15,1.17,3100,0.0,1.0
2011-10-05,1.24,1.24,1.24,1.24,100,1.24,1.24,1.24,1.24,100,0.0,1.0
2011-10-06,1.9101,2.25,1.24,1.24,10305,1.9101,2.25,1.24,1.24,10305,0.0,1.0
2011-10-07,2.65,2.75,1.91,2.1,55439,2.65,2.75,1.91,2.1,55439,0.0,1.0
2011-10-10,2.35,2.57,2.18,2.57,9100,2.35,2.57,2.18,2.57,9100,0.0,1.0
2011-10-11,2.21,2.6,2.01,2.02,9500,2.21,2.6,2.01,2.02,9500,0.0,1.0
2011-10-12,1.95,2.21,1.7,2.17,20800,1.95,2.21,1.7,2.17,20800,0.0,1.0
2011-10-13,2.12,2.26,1.96,1.96,8300,2.12,2.26,1.96,1.96,8300,0.0,1.0
2011-10-14,2.1,2.21,2.1,2.21,3700,2.1,2.21,2.1,2.21,3700,0.0,1.0
2011-10-17,2.02,2.05,1.99,2.03,2500,2.02,2.05,1.99,2.03,2500,0.0,1.0
2011-10-18,2.12,2.12,2.0,2.09,1600,2.12,2.12,2.0,2.09,1600,0.0,1.0
2011-10-19,2.22,2.27,2.1,2.1,2100,2.22,2.27,2.1,2.1,2100,0.0,1.0
2011-10-20,2.1,2.1,2.0,2.01,600,2.1,2.1,2.0,2.01,600,0.0,1.0
2011-10-21,2.0,2.1494,2.0,2.1494,700,2.0,2.1494,2.0,2.1494,700,0.0,1.0
2011-10-24,2.0,2.0,2.0,2.0,1400,2.0,2.0,2.0,2.0,1400,0.0,1.0
2011-10-25,1.83,1.87,1.8,1.87,1600,1.83,1.87,1.8,1.87,1600,0.0,1.0
2011-10-26,1.96,1.96,1.83,1.83,600,1.96,1.96,1.83,1.83,600,0.0,1.0
2011-10-27,1.92,2.0,1.88,1.97,1300,1.92,2.0,1.88,1.97,1300,0.0,1.0
2011-10-28,1.92,1.92,1.92,1.92,0,1.92,1.92,1.92,1.92,0,0.0,1.0
2011-10-31,1.94,1.94,1.68,1.72,5200,1.94,1.94,1.68,1.72,5200,0.0,1.0
2011-11-01,1.93,1.93,1.93,1.93,406,1.93,1.93,1.93,1.93,406,0.0,1.0
2011-11-02,1.93,1.93,1.93,1.93,0,1.93,1.93,1.93,1.93,0,0.0,1.0
2011-11-03,1.86,1.876,1.82,1.84,1800,1.86,1.876,1.82,1.84,1800,0.0,1.0
2011-11-04,1.86,1.86,1.86,1.86,0,1.86,1.86,1.86,1.86,0,0.0,1.0
2011-11-07,1.8,1.8,1.79,1.8,3300,1.8,1.8,1.79,1.8,3300,0.0,1.0
2011-11-08,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2011-11-09,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2011-11-10,1.5,1.73,1.48,1.73,3400,1.5,1.73,1.48,1.73,3400,0.0,1.0
2011-11-11,1.47,1.47,1.4259,1.4259,700,1.47,1.47,1.4259,1.4259,700,0.0,1.0
2011-11-14,1.5,1.5199,1.49,1.49,1000,1.5,1.5199,1.49,1.49,1000,0.0,1.0
2011-11-15,1.42,1.44,1.3,1.41,4800,1.42,1.44,1.3,1.41,4800,0.0,1.0
2011-11-16,1.36,1.36,1.25,1.35,1900,1.36,1.36,1.25,1.35,1900,0.0,1.0
2011-11-17,1.39,1.39,1.36,1.36,700,1.39,1.39,1.36,1.36,700,0.0,1.0
2011-11-18,1.36,1.41,1.35,1.35,2500,1.36,1.41,1.35,1.35,2500,0.0,1.0
2011-11-21,1.38,1.43,1.32,1.32,9500,1.38,1.43,1.32,1.32,9500,0.0,1.0
2011-11-22,1.36,1.37,1.28,1.37,1500,1.36,1.37,1.28,1.37,1500,0.0,1.0
2011-11-23,1.37,1.37,1.28,1.28,1400,1.37,1.37,1.28,1.28,1400,0.0,1.0
2011-11-25,1.35,1.35,1.35,1.35,500,1.35,1.35,1.35,1.35,500,0.0,1.0
2011-11-28,1.29,1.3,1.29,1.3,1100,1.29,1.3,1.29,1.3,1100,0.0,1.0
2011-11-29,1.29,1.31,1.28,1.29,1500,1.29,1.31,1.28,1.29,1500,0.0,1.0
2011-11-30,1.3,1.3,1.29,1.29,1100,1.3,1.3,1.29,1.29,1100,0.0,1.0
2011-12-01,1.95,2.04,1.2999,1.2999,26151,1.95,2.04,1.2999,1.2999,26151,0.0,1.0
2011-12-02,2.25,2.43,1.72,2.19,82056,2.25,2.43,1.72,2.19,82056,0.0,1.0
2011-12-05,2.2,2.25,2.07,2.07,9800,2.2,2.25,2.07,2.07,9800,0.0,1.0
2011-12-06,1.8199,2.1,1.6,2.09,6000,1.8199,2.1,1.6,2.09,6000,0.0,1.0
2011-12-07,1.94,2.03,1.85,1.85,1700,1.94,2.03,1.85,1.85,1700,0.0,1.0
2011-12-08,1.835,1.94,1.75,1.94,3900,1.835,1.94,1.75,1.94,3900,0.0,1.0
2011-12-09,1.72,1.82,1.64,1.82,3200,1.72,1.82,1.64,1.82,3200,0.0,1.0
2011-12-12,1.61,1.61,1.61,1.61,200,1.61,1.61,1.61,1.61,200,0.0,1.0
2011-12-13,1.61,1.65,1.61,1.61,300,1.61,1.65,1.61,1.61,300,0.0,1.0
2011-12-14,1.55,1.7,1.53,1.61,6500,1.55,1.7,1.53,1.61,6500,0.0,1.0
2011-12-15,1.62,1.62,1.55,1.62,1200,1.62,1.62,1.55,1.62,1200,0.0,1.0
2011-12-16,1.55,1.6,1.55,1.5501,1700,1.55,1.6,1.55,1.5501,1700,0.0,1.0
2011-12-19,1.39,1.58,1.3,1.58,11600,1.39,1.58,1.3,1.58,11600,0.0,1.0
2011-12-20,1.335,1.43,1.26,1.43,15300,1.335,1.43,1.26,1.43,15300,0.0,1.0
2011-12-21,1.43,1.43,1.28,1.38,5400,1.43,1.43,1.28,1.38,5400,0.0,1.0
2011-12-22,1.29,1.44,1.29,1.43,4800,1.29,1.44,1.29,1.43,4800,0.0,1.0
2011-12-23,1.46,1.51,1.3,1.3,4000,1.46,1.51,1.3,1.3,4000,0.0,1.0
2011-12-27,1.5,1.501,1.49,1.5,2000,1.5,1.501,1.49,1.5,2000,0.0,1.0
2011-12-28,1.35,1.5,1.3,1.351,5800,1.35,1.5,1.3,1.351,5800,0.0,1.0
2011-12-29,1.51,2.0,1.4,1.4,31000,1.51,2.0,1.4,1.4,31000,0.0,1.0
2011-12-30,1.87,2.08,1.5,1.51,29700,1.87,2.08,1.5,1.51,29700,0.0,1.0
2012-01-03,2.2,2.28,2.05,2.07,37800,2.2,2.28,2.05,2.07,37800,0.0,1.0
2012-01-04,2.05,2.29,1.9,2.21,38400,2.05,2.29,1.9,2.21,38400,0.0,1.0
2012-01-05,1.79,2.036,1.78,2.0,11700,1.79,2.036,1.78,2.0,11700,0.0,1.0
2012-01-06,1.78,1.98,1.77,1.83,10600,1.78,1.98,1.77,1.83,10600,0.0,1.0
2012-01-09,1.7,1.83,1.7,1.83,4200,1.7,1.83,1.7,1.83,4200,0.0,1.0
2012-01-10,1.82,1.82,1.78,1.78,3900,1.82,1.82,1.78,1.78,3900,0.0,1.0
2012-01-11,1.68,1.82,1.67,1.67,3200,1.68,1.82,1.67,1.67,3200,0.0,1.0
2012-01-12,1.7199,1.72,1.7199,1.72,1500,1.7199,1.72,1.7199,1.72,1500,0.0,1.0
2012-01-13,1.75,1.75,1.65,1.65,2400,1.75,1.75,1.65,1.65,2400,0.0,1.0
2012-01-17,1.75,1.75,1.7074,1.75,4200,1.75,1.75,1.7074,1.75,4200,0.0,1.0
2012-01-18,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2012-01-19,1.75,1.75,1.7001,1.75,2200,1.75,1.75,1.7001,1.75,2200,0.0,1.0
2012-01-20,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2012-01-23,1.5,1.701,1.5,1.7,7100,1.5,1.701,1.5,1.7,7100,0.0,1.0
2012-01-24,1.69,1.75,1.5,1.5,8200,1.69,1.75,1.5,1.5,8200,0.0,1.0
2012-01-25,1.69,1.7,1.6301,1.68,8800,1.69,1.7,1.6301,1.68,8800,0.0,1.0
2012-01-26,1.82,1.82,1.69,1.69,13600,1.82,1.82,1.69,1.69,13600,0.0,1.0
2012-01-27,1.74,1.74,1.71,1.71,3490,1.74,1.74,1.71,1.71,3490,0.0,1.0
2012-01-30,1.73,1.73,1.71,1.73,2345,1.73,1.73,1.71,1.73,2345,0.0,1.0
2012-01-31,1.74,1.74,1.61,1.6101,1500,1.74,1.74,1.61,1.6101,1500,0.0,1.0
2012-02-01,1.755,1.76,1.74,1.74,7500,1.755,1.76,1.74,1.74,7500,0.0,1.0
2012-02-02,1.77,1.77,1.7599,1.76,1500,1.77,1.77,1.7599,1.76,1500,0.0,1.0
2012-02-03,1.78,1.79,1.6701,1.77,12000,1.78,1.79,1.6701,1.77,12000,0.0,1.0
2012-02-06,1.74,1.75,1.69,1.69,1600,1.74,1.75,1.69,1.69,1600,0.0,1.0
2012-02-07,1.75,1.7714,1.69,1.74,6400,1.75,1.7714,1.69,1.74,6400,0.0,1.0
2012-02-08,1.81,1.82,1.75,1.75,12200,1.81,1.82,1.75,1.75,12200,0.0,1.0
2012-02-09,1.82,1.82,1.805,1.805,5500,1.82,1.82,1.805,1.805,5500,0.0,1.0
2012-02-10,1.827,1.86,1.73,1.82,4800,1.827,1.86,1.73,1.82,4800,0.0,1.0
2012-02-13,1.83,1.83,1.8,1.82,3800,1.83,1.83,1.8,1.82,3800,0.0,1.0
2012-02-14,1.76,1.82,1.74,1.82,3700,1.76,1.82,1.74,1.82,3700,0.0,1.0
2012-02-15,1.76,1.76,1.65,1.76,4100,1.76,1.76,1.65,1.76,4100,0.0,1.0
2012-02-16,1.77,1.77,1.7001,1.76,2100,1.77,1.77,1.7001,1.76,2100,0.0,1.0
2012-02-17,1.76,1.83,1.67,1.83,8100,1.76,1.83,1.67,1.83,8100,0.0,1.0
2012-02-21,1.71,1.71,1.61,1.71,10400,1.71,1.71,1.61,1.71,10400,0.0,1.0
2012-02-22,1.65,1.69,1.6,1.6,300,1.65,1.69,1.6,1.6,300,0.0,1.0
2012-02-23,1.63,1.64,1.63,1.63,600,1.63,1.64,1.63,1.63,600,0.0,1.0
2012-02-24,1.6001,1.69,1.6001,1.69,5100,1.6001,1.69,1.6001,1.69,5100,0.0,1.0
2012-02-27,1.66,1.67,1.62,1.63,10800,1.66,1.67,1.62,1.63,10800,0.0,1.0
2012-02-28,1.6,1.63,1.6,1.6,1700,1.6,1.63,1.6,1.6,1700,0.0,1.0
2012-02-29,1.56,1.6,1.5,1.6,4300,1.56,1.6,1.5,1.6,4300,0.0,1.0
2012-03-01,1.56,1.56,1.5599,1.5599,1400,1.56,1.56,1.5599,1.5599,1400,0.0,1.0
2012-03-02,1.5,1.56,1.5,1.56,2800,1.5,1.56,1.5,1.56,2800,0.0,1.0
2012-03-05,1.54,1.57,1.33,1.5,9400,1.54,1.57,1.33,1.5,9400,0.0,1.0
2012-03-06,1.54,1.54,1.45,1.45,1000,1.54,1.54,1.45,1.45,1000,0.0,1.0
2012-03-07,1.55,1.57,1.52,1.52,4700,1.55,1.57,1.52,1.52,4700,0.0,1.0
2012-03-08,1.58,1.58,1.55,1.55,600,1.58,1.58,1.55,1.55,600,0.0,1.0
2012-03-09,1.5628,1.57,1.26,1.45,3400,1.5628,1.57,1.26,1.45,3400,0.0,1.0
2012-03-12,1.58,1.58,1.55,1.55,1600,1.58,1.58,1.55,1.55,1600,0.0,1.0
2012-03-13,1.58,1.58,1.5573,1.58,5900,1.58,1.58,1.5573,1.58,5900,0.0,1.0
2012-03-14,1.58,1.58,1.58,1.58,0,1.58,1.58,1.58,1.58,0,0.0,1.0
2012-03-15,1.49,1.55,1.49,1.5,1200,1.49,1.55,1.49,1.5,1200,0.0,1.0
2012-03-16,1.55,1.55,1.49,1.53,3000,1.55,1.55,1.49,1.53,3000,0.0,1.0
2012-03-19,1.5,1.5,1.5,1.5,400,1.5,1.5,1.5,1.5,400,0.0,1.0
2012-03-20,1.52,1.56,1.48,1.53,2900,1.52,1.56,1.48,1.53,2900,0.0,1.0
2012-03-21,1.5001,1.53,1.48,1.53,1700,1.5001,1.53,1.48,1.53,1700,0.0,1.0
2012-03-22,1.5001,1.5001,1.5001,1.5001,0,1.5001,1.5001,1.5001,1.5001,0,0.0,1.0
2012-03-23,1.5001,1.5001,1.5001,1.5001,0,1.5001,1.5001,1.5001,1.5001,0,0.0,1.0
2012-03-26,1.58,1.58,1.42,1.42,12470,1.58,1.58,1.42,1.42,12470,0.0,1.0
2012-03-27,1.59,1.59,1.59,1.59,1300,1.59,1.59,1.59,1.59,1300,0.0,1.0
2012-03-28,1.51,1.61,1.5,1.5,3400,1.51,1.61,1.5,1.5,3400,0.0,1.0
2012-03-29,1.65,1.65,1.59,1.61,2500,1.65,1.65,1.59,1.61,2500,0.0,1.0
2012-03-30,1.7,1.7,1.63,1.63,5100,1.7,1.7,1.63,1.63,5100,0.0,1.0
2012-04-02,1.8,1.8,1.7,1.7,3900,1.8,1.8,1.7,1.7,3900,0.0,1.0
2012-04-03,2.41,2.78,1.86,1.86,93508,2.41,2.78,1.86,1.86,93508,0.0,1.0
2012-04-04,2.5,2.8,2.26,2.46,45300,2.5,2.8,2.26,2.46,45300,0.0,1.0
2012-04-05,2.28,2.56,2.27,2.56,11900,2.28,2.56,2.27,2.56,11900,0.0,1.0
2012-04-09,2.366,2.41,2.15,2.41,7600,2.366,2.41,2.15,2.41,7600,0.0,1.0
2012-04-10,2.3,2.5476,2.21,2.33,9400,2.3,2.5476,2.21,2.33,9400,0.0,1.0
2012-04-11,2.5,3.04,2.15,2.28,39090,2.5,3.04,2.15,2.28,39090,0.0,1.0
2012-04-12,2.4,2.8,2.35,2.61,19800,2.4,2.8,2.35,2.61,19800,0.0,1.0
2012-04-13,2.342,2.36,2.3,2.36,1500,2.342,2.36,2.3,2.36,1500,0.0,1.0
2012-04-16,3.05,3.05,2.3,2.31,26800,3.05,3.05,2.3,2.31,26800,0.0,1.0
2012-04-17,2.85,3.25,2.65,3.19,25100,2.85,3.25,2.65,3.19,25100,0.0,1.0
2012-04-18,2.95,3.224,2.6607,2.78,21100,2.95,3.224,2.6607,2.78,21100,0.0,1.0
2012-04-19,3.0,3.04,2.74,3.0,19100,3.0,3.04,2.74,3.0,19100,0.0,1.0
2012-04-20,2.8,3.11,2.71,3.1,7600,2.8,3.11,2.71,3.1,7600,0.0,1.0
2012-04-23,2.78,2.78,2.7,2.77,5200,2.78,2.78,2.7,2.77,5200,0.0,1.0
2012-04-24,2.72,3.01,2.71,2.81,4200,2.72,3.01,2.71,2.81,4200,0.0,1.0
2012-04-25,3.0,3.35,2.8201,2.95,45200,3.0,3.35,2.8201,2.95,45200,0.0,1.0
2012-04-26,3.184,3.23,2.9,2.92,4600,3.184,3.23,2.9,2.92,4600,0.0,1.0
2012-04-27,3.1101,3.12,3.0,3.0,3000,3.1101,3.12,3.0,3.0,3000,0.0,1.0
2012-04-30,2.92,3.18,2.85,2.94,6900,2.92,3.18,2.85,2.94,6900,0.0,1.0
2012-05-01,3.05,3.11,2.96,2.96,3700,3.05,3.11,2.96,2.96,3700,0.0,1.0
2012-05-02,2.65,2.98,2.62,2.98,11000,2.65,2.98,2.62,2.98,11000,0.0,1.0
2012-05-03,3.04,3.04,2.65,2.75,1700,3.04,3.04,2.65,2.75,1700,0.0,1.0
2012-05-04,2.9899,3.2699,2.9,3.1,6800,2.9899,3.2699,2.9,3.1,6800,0.0,1.0
2012-05-07,2.65,3.0,2.65,3.0,7400,2.65,3.0,2.65,3.0,7400,0.0,1.0
2012-05-08,2.85,2.8999,2.7,2.7,9200,2.85,2.8999,2.7,2.7,9200,0.0,1.0
2012-05-09,3.0,3.03,2.92,2.92,4900,3.0,3.03,2.92,2.92,4900,0.0,1.0
2012-05-10,2.86,2.88,2.7,2.88,1300,2.86,2.88,2.7,2.88,1300,0.0,1.0
2012-05-11,2.86,2.86,2.86,2.86,0,2.86,2.86,2.86,2.86,0,0.0,1.0
2012-05-14,2.84,2.85,2.68,2.68,3500,2.84,2.85,2.68,2.68,3500,0.0,1.0
2012-05-15,2.81,2.88,2.69,2.69,6000,2.81,2.88,2.69,2.69,6000,0.0,1.0
2012-05-16,2.9,3.06,2.66,2.67,6800,2.9,3.06,2.66,2.67,6800,0.0,1.0
2012-05-17,2.849,3.0,2.7,2.7,800,2.849,3.0,2.7,2.7,800,0.0,1.0
2012-05-18,2.69,2.83,2.69,2.69,1100,2.69,2.83,2.69,2.69,1100,0.0,1.0
2012-05-21,2.715,2.715,2.67,2.7,2800,2.715,2.715,2.67,2.7,2800,0.0,1.0
2012-05-22,2.8,2.832,2.67,2.69,1300,2.8,2.832,2.67,2.69,1300,0.0,1.0
2012-05-23,2.7,2.8,2.7,2.8,1400,2.7,2.8,2.7,2.8,1400,0.0,1.0
2012-05-24,2.69,2.69,2.69,2.69,300,2.69,2.69,2.69,2.69,300,0.0,1.0
2012-05-25,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
2012-05-29,2.56,2.67,2.56,2.67,1500,2.56,2.67,2.56,2.67,1500,0.0,1.0
2012-05-30,2.4,2.559,2.4,2.55,3900,2.4,2.559,2.4,2.55,3900,0.0,1.0
2012-05-31,2.221,2.221,2.221,2.221,200,2.221,2.221,2.221,2.221,200,0.0,1.0
2012-06-01,2.1,2.25,2.04,2.13,6400,2.1,2.25,2.04,2.13,6400,0.0,1.0
2012-06-04,2.0,2.05,2.0,2.05,13800,2.0,2.05,2.0,2.05,13800,0.0,1.0
2012-06-05,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-06-06,2.2028,2.2028,2.14,2.14,400,2.2028,2.2028,2.14,2.14,400,0.0,1.0
2012-06-07,2.0534,2.15,2.05,2.15,1400,2.0534,2.15,2.05,2.15,1400,0.0,1.0
2012-06-08,1.95,1.95,1.95,1.95,100,1.95,1.95,1.95,1.95,100,0.0,1.0
2012-06-11,2.03,2.05,1.9601,1.9601,2000,2.03,2.05,1.9601,1.9601,2000,0.0,1.0
2012-06-12,1.99,1.99,1.99,1.99,300,1.99,1.99,1.99,1.99,300,0.0,1.0
2012-06-13,1.96,1.96,1.96,1.96,183,1.96,1.96,1.96,1.96,183,0.0,1.0
2012-06-14,1.96,1.96,1.96,1.96,200,1.96,1.96,1.96,1.96,200,0.0,1.0
2012-06-15,2.0,2.11,1.9,1.99,4100,2.0,2.11,1.9,1.99,4100,0.0,1.0
2012-06-18,1.87,1.9001,1.87,1.9,900,1.87,1.9001,1.87,1.9,900,0.0,1.0
2012-06-19,1.76,1.76,1.7,1.75,4000,1.76,1.76,1.7,1.75,4000,0.0,1.0
2012-06-20,1.64,1.64,1.64,1.64,1000,1.64,1.64,1.64,1.64,1000,0.0,1.0
2012-06-21,1.64,1.64,1.64,1.64,0,1.64,1.64,1.64,1.64,0,0.0,1.0
2012-06-22,1.87,1.87,1.51,1.51,4500,1.87,1.87,1.51,1.51,4500,0.0,1.0
2012-06-25,1.831,1.95,1.83,1.95,1000,1.831,1.95,1.83,1.95,1000,0.0,1.0
2012-06-26,1.95,2.02,1.69,1.9,2400,1.95,2.02,1.69,1.9,2400,0.0,1.0
2012-06-27,1.96,1.96,1.9501,1.9501,500,1.96,1.96,1.9501,1.9501,500,0.0,1.0
2012-06-28,1.9522,1.9522,1.9522,1.9522,100,1.9522,1.9522,1.9522,1.9522,100,0.0,1.0
2012-06-29,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2012-07-02,2.12,2.12,2.01,2.01,700,2.12,2.12,2.01,2.01,700,0.0,1.0
2012-07-03,1.97,2.01,1.97,2.01,500,1.97,2.01,1.97,2.01,500,0.0,1.0
2012-07-05,1.97,1.97,1.97,1.97,0,1.97,1.97,1.97,1.97,0,0.0,1.0
2012-07-06,1.89,1.9,1.79,1.79,1200,1.89,1.9,1.79,1.79,1200,0.0,1.0
2012-07-09,1.85,1.85,1.7032,1.75,1800,1.85,1.85,1.7032,1.75,1800,0.0,1.0
2012-07-10,1.8511,1.8511,1.85,1.85,1100,1.8511,1.8511,1.85,1.85,1100,0.0,1.0
2012-07-11,1.85,1.85,1.85,1.85,100,1.85,1.85,1.85,1.85,100,0.0,1.0
2012-07-12,1.85,1.85,1.85,1.85,498,1.85,1.85,1.85,1.85,498,0.0,1.0
2012-07-13,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2012-07-16,1.8407,1.85,1.83,1.85,1100,1.8407,1.85,1.83,1.85,1100,0.0,1.0
2012-07-17,1.8505,1.8505,1.76,1.83,1500,1.8505,1.8505,1.76,1.83,1500,0.0,1.0
2012-07-18,1.85,1.85,1.85,1.85,200,1.85,1.85,1.85,1.85,200,0.0,1.0
2012-07-19,1.99,2.07,1.9,1.9,1200,1.99,2.07,1.9,1.9,1200,0.0,1.0
2012-07-20,1.99,1.99,1.99,1.99,0,1.99,1.99,1.99,1.99,0,0.0,1.0
2012-07-23,1.96,1.9668,1.85,1.85,1000,1.96,1.9668,1.85,1.85,1000,0.0,1.0
2012-07-24,1.96,1.96,1.96,1.96,0,1.96,1.96,1.96,1.96,0,0.0,1.0
2012-07-25,2.12,2.12,2.02,2.02,800,2.12,2.12,2.02,2.02,800,0.0,1.0
2012-07-26,1.95,1.9605,1.95,1.9605,900,1.95,1.9605,1.95,1.9605,900,0.0,1.0
2012-07-27,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2012-07-30,2.2362,2.25,1.96,1.98,4700,2.2362,2.25,1.96,1.98,4700,0.0,1.0
2012-07-31,2.09,2.32,1.96,1.96,3000,2.09,2.32,1.96,1.96,3000,0.0,1.0
2012-08-01,2.09,2.09,2.09,2.09,0,2.09,2.09,2.09,2.09,0,0.0,1.0
2012-08-02,2.04,2.04,2.04,2.04,200,2.04,2.04,2.04,2.04,200,0.0,1.0
2012-08-03,2.05,2.1398,2.05,2.1295,800,2.05,2.1398,2.05,2.1295,800,0.0,1.0
2012-08-06,2.1,2.1,2.1,2.1,300,2.1,2.1,2.1,2.1,300,0.0,1.0
2012-08-07,2.06,2.08,2.06,2.08,300,2.06,2.08,2.06,2.08,300,0.0,1.0
2012-08-08,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
2012-08-09,2.28,2.28,2.28,2.28,500,2.28,2.28,2.28,2.28,500,0.0,1.0
2012-08-10,2.03,2.14,2.03,2.14,1800,2.03,2.14,2.03,2.14,1800,0.0,1.0
2012-08-13,2.05,2.15,2.05,2.15,1300,2.05,2.15,2.05,2.15,1300,0.0,1.0
2012-08-14,2.0,2.14,2.0,2.03,5500,2.0,2.14,2.0,2.03,5500,0.0,1.0
2012-08-15,1.9,2.0,1.87,1.98,1800,1.9,2.0,1.87,1.98,1800,0.0,1.0
2012-08-16,1.66,1.95,1.66,1.88,5600,1.66,1.95,1.66,1.88,5600,0.0,1.0
2012-08-17,2.04,2.04,1.71,1.71,1800,2.04,2.04,1.71,1.71,1800,0.0,1.0
2012-08-20,1.97,2.13,1.97,2.06,4900,1.97,2.13,1.97,2.06,4900,0.0,1.0
2012-08-21,1.922,1.93,1.922,1.93,700,1.922,1.93,1.922,1.93,700,0.0,1.0
2012-08-22,2.046,2.14,1.96,1.97,2000,2.046,2.14,1.96,1.97,2000,0.0,1.0
2012-08-23,2.13,2.13,2.11,2.11,500,2.13,2.13,2.11,2.11,500,0.0,1.0
2012-08-24,1.95,2.07,1.95,2.07,1100,1.95,2.07,1.95,2.07,1100,0.0,1.0
2012-08-27,2.14,2.14,1.98,2.02,2200,2.14,2.14,1.98,2.02,2200,0.0,1.0
2012-08-28,2.2,2.2,2.13,2.14,2100,2.2,2.2,2.13,2.14,2100,0.0,1.0
2012-08-29,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2012-08-30,2.02,2.07,1.95,2.07,2100,2.02,2.07,1.95,2.07,2100,0.0,1.0
2012-08-31,2.07,2.16,2.03,2.1277,5500,2.07,2.16,2.03,2.1277,5500,0.0,1.0
2012-09-04,2.15,2.23,2.0001,2.08,5800,2.15,2.23,2.0001,2.08,5800,0.0,1.0
2012-09-05,2.2,2.22,2.11,2.22,1400,2.2,2.22,2.11,2.22,1400,0.0,1.0
2012-09-06,2.2201,2.35,2.2,2.2,5800,2.2201,2.35,2.2,2.2,5800,0.0,1.0
2012-09-07,2.2901,2.4,2.2,2.3,6600,2.2901,2.4,2.2,2.3,6600,0.0,1.0
2012-09-10,2.3901,2.48,2.3021,2.3021,2500,2.3901,2.48,2.3021,2.3021,2500,0.0,1.0
2012-09-11,2.67,2.67,2.4,2.5,11100,2.67,2.67,2.4,2.5,11100,0.0,1.0
2012-09-12,2.68,2.82,2.65,2.68,6500,2.68,2.82,2.65,2.68,6500,0.0,1.0
2012-09-13,2.9,3.16,2.51,2.53,8200,2.9,3.16,2.51,2.53,8200,0.0,1.0
2012-09-14,2.9226,3.1,2.78,3.09,10300,2.9226,3.1,2.78,3.09,10300,0.0,1.0
2012-09-17,2.94,2.98,2.8401,2.96,11600,2.94,2.98,2.8401,2.96,11600,0.0,1.0
2012-09-18,2.94,2.97,2.73,2.85,6200,2.94,2.97,2.73,2.85,6200,0.0,1.0
2012-09-19,2.97,3.07,2.75,2.9,6200,2.97,3.07,2.75,2.9,6200,0.0,1.0
2012-09-20,3.29,3.4,2.71,2.9,49600,3.29,3.4,2.71,2.9,49600,0.0,1.0
2012-09-21,3.22,3.59,3.22,3.23,37700,3.22,3.59,3.22,3.23,37700,0.0,1.0
2012-09-24,3.43,3.43,3.08,3.19,20200,3.43,3.43,3.08,3.19,20200,0.0,1.0
2012-09-25,3.8401,3.94,3.466,3.5,16200,3.8401,3.94,3.466,3.5,16200,0.0,1.0
2012-09-26,3.51,3.955,3.51,3.78,17800,3.51,3.955,3.51,3.78,17800,0.0,1.0
2012-09-27,3.4,3.66,3.22,3.66,5200,3.4,3.66,3.22,3.66,5200,0.0,1.0
2012-09-28,3.36,3.43,3.25,3.43,4900,3.36,3.43,3.25,3.43,4900,0.0,1.0
2012-10-01,3.35,3.49,3.1,3.1,6200,3.35,3.49,3.1,3.1,6200,0.0,1.0
2012-10-02,3.37,3.4,3.28,3.3,1800,3.37,3.4,3.28,3.3,1800,0.0,1.0
2012-10-03,3.33,3.33,3.33,3.33,100,3.33,3.33,3.33,3.33,100,0.0,1.0
2012-10-04,3.1825,3.27,3.146,3.27,1600,3.1825,3.27,3.146,3.27,1600,0.0,1.0
2012-10-05,3.19,3.28,3.11,3.11,600,3.19,3.28,3.11,3.11,600,0.0,1.0
2012-10-08,3.36,3.36,3.1328,3.1328,5400,3.36,3.36,3.1328,3.1328,5400,0.0,1.0
2012-10-09,3.466,3.5,3.466,3.4926,1300,3.466,3.5,3.466,3.4926,1300,0.0,1.0
2012-10-10,3.29,3.5,3.29,3.4,5500,3.29,3.5,3.29,3.4,5500,0.0,1.0
2012-10-11,3.31,3.32,2.9368,3.1,1400,3.31,3.32,2.9368,3.1,1400,0.0,1.0
2012-10-12,3.41,3.5,2.96,3.08,6800,3.41,3.5,2.96,3.08,6800,0.0,1.0
2012-10-15,3.0,3.2,2.72,3.2,14100,3.0,3.2,2.72,3.2,14100,0.0,1.0
2012-10-16,3.4,3.55,3.0,3.0,25100,3.4,3.55,3.0,3.0,25100,0.0,1.0
2012-10-17,3.348,3.51,3.348,3.51,5300,3.348,3.51,3.348,3.51,5300,0.0,1.0
2012-10-18,3.39,3.44,3.39,3.44,600,3.39,3.44,3.39,3.44,600,0.0,1.0
2012-10-19,3.43,3.43,3.34,3.39,3900,3.43,3.43,3.34,3.39,3900,0.0,1.0
2012-10-22,3.02,3.33,2.9,3.33,13000,3.02,3.33,2.9,3.33,13000,0.0,1.0
2012-10-23,3.3657,3.5179,3.02,3.04,16800,3.3657,3.5179,3.02,3.04,16800,0.0,1.0
2012-10-24,3.34,3.36,3.29,3.29,800,3.34,3.36,3.29,3.29,800,0.0,1.0
2012-10-25,3.1,3.29,3.1,3.1238,4500,3.1,3.29,3.1,3.1238,4500,0.0,1.0
2012-10-26,3.14,3.24,3.08,3.24,500,3.14,3.24,3.08,3.24,500,0.0,1.0
2012-10-31,3.22,3.23,3.01,3.05,1300,3.22,3.23,3.01,3.05,1300,0.0,1.0
2012-11-01,3.15,3.32,3.15,3.32,400,3.15,3.32,3.15,3.32,400,0.0,1.0
2012-11-02,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2012-11-05,3.02,3.26,3.01,3.26,1400,3.02,3.26,3.01,3.26,1400,0.0,1.0
2012-11-06,3.01,3.03,3.01,3.01,1000,3.01,3.03,3.01,3.01,1000,0.0,1.0
2012-11-07,3.01,3.01,3.0,3.01,3600,3.01,3.01,3.0,3.01,3600,0.0,1.0
2012-11-08,2.97,3.07,2.93,3.07,700,2.97,3.07,2.93,3.07,700,0.0,1.0
2012-11-09,2.96,2.96,2.79,2.9,3000,2.96,2.96,2.79,2.9,3000,0.0,1.0
2012-11-12,2.96,2.96,2.96,2.96,0,2.96,2.96,2.96,2.96,0,0.0,1.0
2012-11-13,2.8,2.93,2.8,2.93,1900,2.8,2.93,2.8,2.93,1900,0.0,1.0
2012-11-14,2.69,2.9045,2.69,2.81,800,2.69,2.9045,2.69,2.81,800,0.0,1.0
2012-11-15,2.6,2.71,2.6,2.71,1300,2.6,2.71,2.6,2.71,1300,0.0,1.0
2012-11-16,2.68,2.68,2.67,2.67,800,2.68,2.68,2.67,2.67,800,0.0,1.0
2012-11-19,2.68,2.69,2.68,2.68,600,2.68,2.69,2.68,2.68,600,0.0,1.0
2012-11-20,2.89,2.96,2.68,2.6806,2700,2.89,2.96,2.68,2.6806,2700,0.0,1.0
2012-11-21,2.89,2.89,2.89,2.89,0,2.89,2.89,2.89,2.89,0,0.0,1.0
2012-11-23,2.89,2.89,2.89,2.89,0,2.89,2.89,2.89,2.89,0,0.0,1.0
2012-11-26,2.89,2.89,2.89,2.89,0,2.89,2.89,2.89,2.89,0,0.0,1.0
2012-11-27,2.89,2.89,2.89,2.89,0,2.89,2.89,2.89,2.89,0,0.0,1.0
2012-11-28,3.0,3.05,3.0,3.0,2700,3.0,3.05,3.0,3.0,2700,0.0,1.0
2012-11-29,3.0,3.33,3.0,3.32,8800,3.0,3.33,3.0,3.32,8800,0.0,1.0
2012-11-30,2.92,2.96,2.85,2.85,1000,2.92,2.96,2.85,2.85,1000,0.0,1.0
2012-12-03,2.7,2.8,2.7,2.75,3200,2.7,2.8,2.7,2.75,3200,0.0,1.0
2012-12-04,2.76,2.76,2.725,2.76,800,2.76,2.76,2.725,2.76,800,0.0,1.0
2012-12-05,2.76,2.76,2.76,2.76,100,2.76,2.76,2.76,2.76,100,0.0,1.0
2012-12-06,2.84,3.0,2.84,3.0,600,2.84,3.0,2.84,3.0,600,0.0,1.0
2012-12-07,2.99,2.99,2.875,2.875,600,2.99,2.99,2.875,2.875,600,0.0,1.0
2012-12-10,2.97,3.15,2.74,2.74,5900,2.97,3.15,2.74,2.74,5900,0.0,1.0
2012-12-11,2.97,2.97,2.97,2.97,0,2.97,2.97,2.97,2.97,0,0.0,1.0
2012-12-12,2.77,2.8,2.75,2.78,1500,2.77,2.8,2.75,2.78,1500,0.0,1.0
2012-12-13,2.7115,2.78,2.7,2.78,6000,2.7115,2.78,2.7,2.78,6000,0.0,1.0
2012-12-14,2.72,2.72,2.71,2.72,2000,2.72,2.72,2.71,2.72,2000,0.0,1.0
2012-12-17,2.71,2.71,2.71,2.71,1600,2.71,2.71,2.71,2.71,1600,0.0,1.0
2012-12-18,2.79,2.79,2.79,2.79,600,2.79,2.79,2.79,2.79,600,0.0,1.0
2012-12-19,2.79,3.0201,2.79,2.82,16400,2.79,3.0201,2.79,2.82,16400,0.0,1.0
2012-12-20,2.8285,2.8285,2.71,2.71,2400,2.8285,2.8285,2.71,2.71,2400,0.0,1.0
2012-12-21,2.76,2.7612,2.76,2.76,1700,2.76,2.7612,2.76,2.76,1700,0.0,1.0
2012-12-24,2.732,2.732,2.71,2.71,1600,2.732,2.732,2.71,2.71,1600,0.0,1.0
2012-12-26,2.8,2.8,2.76,2.76,1400,2.8,2.8,2.76,2.76,1400,0.0,1.0
2012-12-27,2.76,2.76,2.76,2.76,141,2.76,2.76,2.76,2.76,141,0.0,1.0
2012-12-28,2.76,2.76,2.76,2.76,0,2.76,2.76,2.76,2.76,0,0.0,1.0
2012-12-31,2.73,3.09,2.73,3.09,400,2.73,3.09,2.73,3.09,400,0.0,1.0
2013-01-02,2.93,2.93,2.79,2.79,1000,2.93,2.93,2.79,2.79,1000,0.0,1.0
2013-01-03,2.89,3.0456,2.71,3.0456,2200,2.89,3.0456,2.71,3.0456,2200,0.0,1.0
2013-01-04,2.89,2.89,2.89,2.89,0,2.89,2.89,2.89,2.89,0,0.0,1.0
2013-01-07,2.93,2.93,2.76,2.76,7100,2.93,2.93,2.76,2.76,7100,0.0,1.0
2013-01-08,2.79,2.84,2.76,2.84,1600,2.79,2.84,2.76,2.84,1600,0.0,1.0
2013-01-09,2.85,2.9,2.79,2.89,1000,2.85,2.9,2.79,2.89,1000,0.0,1.0
2013-01-10,2.75,2.86,2.726,2.86,29000,2.75,2.86,2.726,2.86,29000,0.0,1.0
2013-01-11,2.7759,2.85,2.77,2.77,2400,2.7759,2.85,2.77,2.77,2400,0.0,1.0
2013-01-14,2.76,2.774,2.72,2.72,800,2.76,2.774,2.72,2.72,800,0.0,1.0
2013-01-15,2.75,2.75,2.75,2.75,325,2.75,2.75,2.75,2.75,325,0.0,1.0
2013-01-16,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2013-01-17,2.71,2.71,2.71,2.71,200,2.71,2.71,2.71,2.71,200,0.0,1.0
2013-01-18,2.76,2.79,2.76,2.7601,5300,2.76,2.79,2.76,2.7601,5300,0.0,1.0
2013-01-22,2.89,2.94,2.88,2.94,2000,2.89,2.94,2.88,2.94,2000,0.0,1.0
2013-01-23,2.91,3.69,2.91,2.98,900,2.91,3.69,2.91,2.98,900,0.0,1.0
2013-01-24,2.9101,2.938,2.91,2.91,1400,2.9101,2.938,2.91,2.91,1400,0.0,1.0
2013-01-25,2.9101,2.9101,2.9101,2.9101,0,2.9101,2.9101,2.9101,2.9101,0,0.0,1.0
2013-01-28,2.9101,2.9101,2.9101,2.9101,0,2.9101,2.9101,2.9101,2.9101,0,0.0,1.0
2013-01-29,2.83,2.92,2.83,2.92,300,2.83,2.92,2.83,2.92,300,0.0,1.0
2013-01-30,2.83,2.83,2.83,2.83,0,2.83,2.83,2.83,2.83,0,0.0,1.0
2013-01-31,2.76,2.792,2.76,2.77,900,2.76,2.792,2.76,2.77,900,0.0,1.0
2013-02-01,2.78,2.78,2.76,2.76,700,2.78,2.78,2.76,2.76,700,0.0,1.0
2013-02-04,2.77,2.78,2.77,2.78,200,2.77,2.78,2.77,2.78,200,0.0,1.0
2013-02-05,2.77,2.78,2.77,2.7721,400,2.77,2.78,2.77,2.7721,400,0.0,1.0
2013-02-06,2.77,2.77,2.77,2.77,0,2.77,2.77,2.77,2.77,0,0.0,1.0
2013-02-07,2.76,2.76,2.76,2.76,400,2.76,2.76,2.76,2.76,400,0.0,1.0
2013-02-08,2.78,2.78,2.76,2.76,600,2.78,2.78,2.76,2.76,600,0.0,1.0
2013-02-11,2.78,2.78,2.78,2.78,1400,2.78,2.78,2.78,2.78,1400,0.0,1.0
2013-02-12,2.76,2.84,2.76,2.78,4400,2.76,2.84,2.76,2.78,4400,0.0,1.0
2013-02-13,2.77,2.8,2.77,2.8,400,2.77,2.8,2.77,2.8,400,0.0,1.0
2013-02-14,2.94,2.94,2.83,2.83,900,2.94,2.94,2.83,2.83,900,0.0,1.0
2013-02-15,3.0,3.0,2.92,3.0,1400,3.0,3.0,2.92,3.0,1400,0.0,1.0
2013-02-19,3.23,3.35,3.0,3.0,14600,3.23,3.35,3.0,3.0,14600,0.0,1.0
2013-02-20,3.3,3.3,3.16,3.23,2700,3.3,3.3,3.16,3.23,2700,0.0,1.0
2013-02-21,3.35,3.362,3.17,3.3,21600,3.35,3.362,3.17,3.3,21600,0.0,1.0
2013-02-22,3.35,3.35,3.35,3.35,400,3.35,3.35,3.35,3.35,400,0.0,1.0
2013-02-25,3.25,3.26,3.25,3.26,600,3.25,3.26,3.25,3.26,600,0.0,1.0
2013-02-26,3.33,3.3337,3.25,3.25,2000,3.33,3.3337,3.25,3.25,2000,0.0,1.0
2013-02-27,3.35,3.35,3.294,3.32,12700,3.35,3.35,3.294,3.32,12700,0.0,1.0
2013-02-28,3.35,3.35,3.35,3.35,300,3.35,3.35,3.35,3.35,300,0.0,1.0
2013-03-01,3.25,3.26,3.25,3.26,2700,3.25,3.26,3.25,3.26,2700,0.0,1.0
2013-03-04,3.4,3.4,3.35,3.35,2000,3.4,3.4,3.35,3.35,2000,0.0,1.0
2013-03-05,3.46,3.46,3.26,3.4,7100,3.46,3.46,3.26,3.4,7100,0.0,1.0
2013-03-06,3.353,3.46,3.35,3.42,2500,3.353,3.46,3.35,3.42,2500,0.0,1.0
2013-03-07,3.4,3.4,3.4,3.4,100,3.4,3.4,3.4,3.4,100,0.0,1.0
2013-03-08,3.47,3.5,3.47,3.48,3900,3.47,3.5,3.47,3.48,3900,0.0,1.0
2013-03-11,3.4999,3.5,3.43,3.5,2200,3.4999,3.5,3.43,3.5,2200,0.0,1.0
2013-03-12,3.5399,3.55,3.498,3.5,2800,3.5399,3.55,3.498,3.5,2800,0.0,1.0
2013-03-13,3.54,3.54,3.54,3.54,0,3.54,3.54,3.54,3.54,0,0.0,1.0
2013-03-14,3.605,3.67,3.59,3.67,3600,3.605,3.67,3.59,3.67,3600,0.0,1.0
2013-03-15,4.1399,4.1399,3.6,3.6,6749,4.1399,4.1399,3.6,3.6,6749,0.0,1.0
2013-03-18,3.862,4.15,3.6,4.15,21700,3.862,4.15,3.6,4.15,21700,0.0,1.0
2013-03-19,3.694,3.75,3.694,3.75,400,3.694,3.75,3.694,3.75,400,0.0,1.0
2013-03-20,3.6,3.7,3.6,3.63,4600,3.6,3.7,3.6,3.63,4600,0.0,1.0
2013-03-21,3.62,3.62,3.62,3.62,100,3.62,3.62,3.62,3.62,100,0.0,1.0
2013-03-22,3.55,3.57,3.55,3.57,600,3.55,3.57,3.55,3.57,600,0.0,1.0
2013-03-25,3.7,3.7,3.6,3.6,1100,3.7,3.7,3.6,3.6,1100,0.0,1.0
2013-03-26,3.7,3.7,3.7,3.7,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2013-03-27,3.93,3.93,3.93,3.93,100,3.93,3.93,3.93,3.93,100,0.0,1.0
2013-03-28,4.12,4.18,3.84,4.02,9700,4.12,4.18,3.84,4.02,9700,0.0,1.0
2013-04-01,4.15,4.16,4.13,4.13,3700,4.15,4.16,4.13,4.13,3700,0.0,1.0
2013-04-02,4.15,4.15,4.15,4.15,0,4.15,4.15,4.15,4.15,0,0.0,1.0
2013-04-03,4.002,4.002,4.002,4.002,400,4.002,4.002,4.002,4.002,400,0.0,1.0
2013-04-04,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2013-04-05,4.2,4.2,4.18,4.18,900,4.2,4.2,4.18,4.18,900,0.0,1.0
2013-04-08,3.9,3.9,3.9,3.9,1700,3.9,3.9,3.9,3.9,1700,0.0,1.0
2013-04-09,4.2,4.37,3.7628,3.7628,4600,4.2,4.37,3.7628,3.7628,4600,0.0,1.0
2013-04-10,4.06,4.36,3.95,4.2,3900,4.06,4.36,3.95,4.2,3900,0.0,1.0
2013-04-11,4.0,4.0,3.91,4.0,3000,4.0,4.0,3.91,4.0,3000,0.0,1.0
2013-04-12,3.91,3.919,3.91,3.91,3900,3.91,3.919,3.91,3.91,3900,0.0,1.0
2013-04-15,3.85,3.85,3.75,3.75,1700,3.85,3.85,3.75,3.75,1700,0.0,1.0
2013-04-16,3.91,4.0,3.52,3.97,2700,3.91,4.0,3.52,3.97,2700,0.0,1.0
2013-04-17,3.6,3.782,3.6,3.71,4900,3.6,3.782,3.6,3.71,4900,0.0,1.0
2013-04-18,3.7,3.7,3.6,3.6,1200,3.7,3.7,3.6,3.6,1200,0.0,1.0
2013-04-19,3.79,3.79,3.6,3.6,1300,3.79,3.79,3.6,3.6,1300,0.0,1.0
2013-04-22,3.6,3.84,3.6,3.65,4400,3.6,3.84,3.6,3.65,4400,0.0,1.0
2013-04-23,3.86,4.25,3.69,3.69,19300,3.86,4.25,3.69,3.69,19300,0.0,1.0
2013-04-24,3.85,3.85,3.8,3.8,2900,3.85,3.85,3.8,3.8,2900,0.0,1.0
2013-04-25,4.0,4.0,3.75,3.77,8400,4.0,4.0,3.75,3.77,8400,0.0,1.0
2013-04-26,4.0,4.0,3.95,4.0,2000,4.0,4.0,3.95,4.0,2000,0.0,1.0
2013-04-29,4.0,4.1,3.76,3.76,25100,4.0,4.1,3.76,3.76,25100,0.0,1.0
2013-04-30,4.05,4.07,3.99,3.99,12700,4.05,4.07,3.99,3.99,12700,0.0,1.0
2013-05-01,4.07,4.07,3.95,4.05,3600,4.07,4.07,3.95,4.05,3600,0.0,1.0
2013-05-02,3.9,4.07,3.9,4.07,1200,3.9,4.07,3.9,4.07,1200,0.0,1.0
2013-05-03,4.07,4.07,3.83,4.07,6200,4.07,4.07,3.83,4.07,6200,0.0,1.0
2013-05-06,4.08,4.09,3.9001,4.07,7100,4.08,4.09,3.9001,4.07,7100,0.0,1.0
2013-05-07,4.11,4.1387,4.022,4.1,22600,4.11,4.1387,4.022,4.1,22600,0.0,1.0
2013-05-08,4.05,4.05,4.02,4.05,2100,4.05,4.05,4.02,4.05,2100,0.0,1.0
2013-05-09,4.0,4.11,4.0,4.11,8400,4.0,4.11,4.0,4.11,8400,0.0,1.0
2013-05-10,4.1301,4.24,4.0,4.0,27500,4.1301,4.24,4.0,4.0,27500,0.0,1.0
2013-05-13,4.33,4.33,4.11,4.25,36800,4.33,4.33,4.11,4.25,36800,0.0,1.0
2013-05-14,4.25,4.99,4.23,4.38,39100,4.25,4.99,4.23,4.38,39100,0.0,1.0
2013-05-15,4.16,4.25,3.96,4.25,13700,4.16,4.25,3.96,4.25,13700,0.0,1.0
2013-05-16,4.14,4.2,3.938,4.1977,7200,4.14,4.2,3.938,4.1977,7200,0.0,1.0
2013-05-17,4.23,4.23,4.12,4.15,20100,4.23,4.23,4.12,4.15,20100,0.0,1.0
2013-05-20,4.22,4.23,4.21,4.21,6900,4.22,4.23,4.21,4.21,6900,0.0,1.0
2013-05-21,4.21,4.217,4.21,4.217,700,4.21,4.217,4.21,4.217,700,0.0,1.0
2013-05-22,4.2,4.23,4.1172,4.1172,1600,4.2,4.23,4.1172,4.1172,1600,0.0,1.0
2013-05-23,4.03,4.23,4.01,4.23,16200,4.03,4.23,4.01,4.23,16200,0.0,1.0
2013-05-24,4.09,4.09,4.044,4.05,17800,4.09,4.09,4.044,4.05,17800,0.0,1.0
2013-05-28,4.2,4.2,3.9601,4.05,7900,4.2,4.2,3.9601,4.05,7900,0.0,1.0
2013-05-29,4.14,4.15,4.1,4.11,4800,4.14,4.15,4.1,4.11,4800,0.0,1.0
2013-05-30,4.17,4.17,4.1,4.15,5200,4.17,4.17,4.1,4.15,5200,0.0,1.0
2013-05-31,4.23,4.23,4.2,4.2,4800,4.23,4.23,4.2,4.2,4800,0.0,1.0
2013-06-03,4.21,4.23,4.2,4.23,2300,4.21,4.23,4.2,4.23,2300,0.0,1.0
2013-06-04,4.2099,4.2099,4.129,4.2,7700,4.2099,4.2099,4.129,4.2,7700,0.0,1.0
2013-06-05,4.13,4.24,4.13,4.24,4100,4.13,4.24,4.13,4.24,4100,0.0,1.0
2013-06-06,4.15,4.18,4.14,4.18,5100,4.15,4.18,4.14,4.18,5100,0.0,1.0
2013-06-07,4.12,4.17,4.12,4.17,2700,4.12,4.17,4.12,4.17,2700,0.0,1.0
2013-06-10,4.1199,4.16,4.1199,4.16,10500,4.1199,4.16,4.1199,4.16,10500,0.0,1.0
2013-06-11,4.15,4.31,4.1203,4.15,16500,4.15,4.31,4.1203,4.15,16500,0.0,1.0
2013-06-12,4.073,4.17,4.073,4.08,6200,4.073,4.17,4.073,4.08,6200,0.0,1.0
2013-06-13,4.0101,4.0101,3.9327,3.9327,500,4.0101,4.0101,3.9327,3.9327,500,0.0,1.0
2013-06-14,4.5,4.5,4.14,4.14,3840,4.5,4.5,4.14,4.14,3840,0.0,1.0
2013-06-17,4.4,4.53,4.38,4.53,7600,4.4,4.53,4.38,4.53,7600,0.0,1.0
2013-06-18,5.17,5.529,4.38,4.38,36476,5.17,5.529,4.38,4.38,36476,0.0,1.0
2013-06-19,5.881,6.4133,5.45,5.45,77252,5.881,6.4133,5.45,5.45,77252,0.0,1.0
2013-06-20,5.2,6.69,5.18,6.65,63798,5.2,6.69,5.18,6.65,63798,0.0,1.0
2013-06-21,4.84,5.3259,4.235,5.2,34100,4.84,5.3259,4.235,5.2,34100,0.0,1.0
2013-06-24,4.8,4.95,4.66,4.82,17900,4.8,4.95,4.66,4.82,17900,0.0,1.0
2013-06-25,4.35,5.47,4.35,4.88,44800,4.35,5.47,4.35,4.88,44800,0.0,1.0
2013-06-26,4.8,5.0,4.57,4.57,19600,4.8,5.0,4.57,4.57,19600,0.0,1.0
2013-06-27,5.16,5.2,4.87,4.87,34200,5.16,5.2,4.87,4.87,34200,0.0,1.0
2013-06-28,5.02,5.2,4.98,5.18,20000,5.02,5.2,4.98,5.18,20000,0.0,1.0
2013-07-01,4.87,5.11,4.7701,4.99,8200,4.87,5.11,4.7701,4.99,8200,0.0,1.0
2013-07-02,4.77,4.94,4.76,4.88,18700,4.77,4.94,4.76,4.88,18700,0.0,1.0
2013-07-03,4.4727,4.73,4.41,4.67,10700,4.4727,4.73,4.41,4.67,10700,0.0,1.0
2013-07-05,4.68,4.739,4.59,4.64,9000,4.68,4.739,4.59,4.64,9000,0.0,1.0
2013-07-08,4.86,4.87,4.7,4.77,20300,4.86,4.87,4.7,4.77,20300,0.0,1.0
2013-07-09,4.77,4.88,4.76,4.87,16400,4.77,4.88,4.76,4.87,16400,0.0,1.0
2013-07-10,4.74,4.81,4.601,4.76,13100,4.74,4.81,4.601,4.76,13100,0.0,1.0
2013-07-11,4.6,4.676,4.38,4.65,11000,4.6,4.676,4.38,4.65,11000,0.0,1.0
2013-07-12,4.4,4.56,4.35,4.56,6400,4.4,4.56,4.35,4.56,6400,0.0,1.0
2013-07-15,4.41,4.43,4.35,4.37,23300,4.41,4.43,4.35,4.37,23300,0.0,1.0
2013-07-16,4.39,4.4,4.39,4.4,2500,4.39,4.4,4.39,4.4,2500,0.0,1.0
2013-07-17,4.38,4.41,4.3526,4.41,7300,4.38,4.41,4.3526,4.41,7300,0.0,1.0
2013-07-18,4.39,4.39,4.35,4.35,8500,4.39,4.39,4.35,4.35,8500,0.0,1.0
2013-07-19,4.529,4.529,4.4,4.4,3700,4.529,4.529,4.4,4.4,3700,0.0,1.0
2013-07-22,4.55,4.57,4.5208,4.53,9600,4.55,4.57,4.5208,4.53,9600,0.0,1.0
2013-07-23,4.57,4.65,4.5,4.61,4200,4.57,4.65,4.5,4.61,4200,0.0,1.0
2013-07-24,4.82,4.86,4.66,4.66,24000,4.82,4.86,4.66,4.66,24000,0.0,1.0
2013-07-25,4.75,4.81,4.75,4.81,1800,4.75,4.81,4.75,4.81,1800,0.0,1.0
2013-07-26,4.75,4.75,4.611,4.658,1100,4.75,4.75,4.611,4.658,1100,0.0,1.0
2013-07-29,4.51,4.701,4.46,4.7,13400,4.51,4.701,4.46,4.7,13400,0.0,1.0
2013-07-30,4.25,4.51,3.97,4.48,28400,4.25,4.51,3.97,4.48,28400,0.0,1.0
2013-07-31,4.184,4.21,4.04,4.21,13200,4.184,4.21,4.04,4.21,13200,0.0,1.0
2013-08-01,4.1,4.1,3.99,4.03,15200,4.1,4.1,3.99,4.03,15200,0.0,1.0
2013-08-02,4.03,4.1,3.93,4.05,16100,4.03,4.1,3.93,4.05,16100,0.0,1.0
2013-08-05,3.8,3.99,3.799,3.9,15800,3.8,3.99,3.799,3.9,15800,0.0,1.0
2013-08-06,3.93,3.93,3.68,3.8,14500,3.93,3.93,3.68,3.8,14500,0.0,1.0
2013-08-07,4.044,4.06,3.8,3.8,14000,4.044,4.06,3.8,3.8,14000,0.0,1.0
2013-08-08,3.91,4.09,3.91,4.09,10200,3.91,4.09,3.91,4.09,10200,0.0,1.0
2013-08-09,4.05,4.05,4.0,4.01,12800,4.05,4.05,4.0,4.01,12800,0.0,1.0
2013-08-12,4.31,4.31,4.05,4.05,3100,4.31,4.31,4.05,4.05,3100,0.0,1.0
2013-08-13,3.77,4.28,3.75,4.236,18700,3.77,4.28,3.75,4.236,18700,0.0,1.0
2013-08-14,3.66,3.91,3.635,3.76,10400,3.66,3.91,3.635,3.76,10400,0.0,1.0
2013-08-15,3.79,3.795,3.51,3.59,19600,3.79,3.795,3.51,3.59,19600,0.0,1.0
2013-08-16,3.72,3.79,3.709,3.79,1700,3.72,3.79,3.709,3.79,1700,0.0,1.0
2013-08-19,3.62,3.72,3.505,3.64,14000,3.62,3.72,3.505,3.64,14000,0.0,1.0
2013-08-20,3.47,3.63,3.4,3.62,14400,3.47,3.63,3.4,3.62,14400,0.0,1.0
2013-08-21,3.98,3.98,3.47,3.47,7300,3.98,3.98,3.47,3.47,7300,0.0,1.0
2013-08-22,4.1,4.168,3.99,3.99,4600,4.1,4.168,3.99,3.99,4600,0.0,1.0
2013-08-23,4.19,4.2,4.11,4.2,1800,4.19,4.2,4.11,4.2,1800,0.0,1.0
2013-08-26,4.29,4.3,4.2,4.2,2700,4.29,4.3,4.2,4.2,2700,0.0,1.0
2013-08-27,4.14,4.29,4.12,4.15,900,4.14,4.29,4.12,4.15,900,0.0,1.0
2013-08-28,4.29,4.3,4.14,4.14,800,4.29,4.3,4.14,4.14,800,0.0,1.0
2013-08-29,4.289,4.3,4.27,4.3,5400,4.289,4.3,4.27,4.3,5400,0.0,1.0
2013-08-30,4.216,4.23,4.216,4.22,300,4.216,4.23,4.216,4.22,300,0.0,1.0
2013-09-03,4.97,4.97,4.45,4.45,1900,4.97,4.97,4.45,4.45,1900,0.0,1.0
2013-09-04,4.4,4.74,4.4,4.57,8200,4.4,4.74,4.4,4.57,8200,0.0,1.0
2013-09-05,4.59,4.8,4.36,4.8,13600,4.59,4.8,4.36,4.8,13600,0.0,1.0
2013-09-06,4.4776,6.49,4.43,5.03,57205,4.4776,6.49,4.43,5.03,57205,0.0,1.0
2013-09-09,4.78,4.78,4.61,4.709,6200,4.78,4.78,4.61,4.709,6200,0.0,1.0
2013-09-10,4.45,4.7299,4.45,4.61,4300,4.45,4.7299,4.45,4.61,4300,0.0,1.0
2013-09-11,4.65,4.769,4.15,4.26,37500,4.65,4.769,4.15,4.26,37500,0.0,1.0
2013-09-12,4.476,4.73,4.375,4.64,30400,4.476,4.73,4.375,4.64,30400,0.0,1.0
2013-09-13,4.55,4.7407,4.51,4.57,21600,4.55,4.7407,4.51,4.57,21600,0.0,1.0
2013-09-16,4.19,4.59,4.15,4.56,16800,4.19,4.59,4.15,4.56,16800,0.0,1.0
2013-09-17,4.15,4.25,3.88,4.19,18700,4.15,4.25,3.88,4.19,18700,0.0,1.0
2013-09-18,4.24,4.37,3.75,4.18,24800,4.24,4.37,3.75,4.18,24800,0.0,1.0
2013-09-19,3.95,4.23,3.93,4.11,13700,3.95,4.23,3.93,4.11,13700,0.0,1.0
2013-09-20,4.4,4.4,4.0,4.03,16900,4.4,4.4,4.0,4.03,16900,0.0,1.0
2013-09-23,4.51,4.8,4.34,4.34,4200,4.51,4.8,4.34,4.34,4200,0.0,1.0
2013-09-24,4.7179,4.75,4.7179,4.75,500,4.7179,4.75,4.7179,4.75,500,0.0,1.0
2013-09-25,5.12,5.13,4.54,4.75,19000,5.12,5.13,4.54,4.75,19000,0.0,1.0
2013-09-26,4.8,5.03,4.8,5.03,800,4.8,5.03,4.8,5.03,800,0.0,1.0
2013-09-27,4.7201,4.89,4.7201,4.89,500,4.7201,4.89,4.7201,4.89,500,0.0,1.0
2013-09-30,4.58,4.9,4.51,4.82,2800,4.58,4.9,4.51,4.82,2800,0.0,1.0
2013-10-01,4.73,5.0,4.5701,4.5701,13700,4.73,5.0,4.5701,4.5701,13700,0.0,1.0
2013-10-02,4.84,4.96,4.61,4.71,6600,4.84,4.96,4.61,4.71,6600,0.0,1.0
2013-10-03,5.0,5.0,4.72,4.92,7600,5.0,5.0,4.72,4.92,7600,0.0,1.0
2013-10-04,4.944,5.45,4.9,5.2,16700,4.944,5.45,4.9,5.2,16700,0.0,1.0
2013-10-07,5.229,5.49,5.0,5.05,15400,5.229,5.49,5.0,5.05,15400,0.0,1.0
2013-10-08,5.367,5.4662,5.09,5.28,6700,5.367,5.4662,5.09,5.28,6700,0.0,1.0
2013-10-09,5.44,5.47,5.36,5.36,800,5.44,5.47,5.36,5.36,800,0.0,1.0
2013-10-10,5.27,5.46,5.0901,5.46,2700,5.27,5.46,5.0901,5.46,2700,0.0,1.0
2013-10-11,5.33,5.35,5.29,5.35,300,5.33,5.35,5.29,5.35,300,0.0,1.0
2013-10-14,5.15,5.16,5.14,5.14,2700,5.15,5.16,5.14,5.14,2700,0.0,1.0
2013-10-15,5.16,5.16,5.16,5.16,200,5.16,5.16,5.16,5.16,200,0.0,1.0
2013-10-16,5.16,5.162,5.16,5.162,800,5.16,5.162,5.16,5.162,800,0.0,1.0
2013-10-17,5.161,5.161,5.161,5.161,400,5.161,5.161,5.161,5.161,400,0.0,1.0
2013-10-18,5.091,5.091,5.09,5.09,1600,5.091,5.091,5.09,5.09,1600,0.0,1.0
2013-10-21,5.25,5.25,5.13,5.15,1800,5.25,5.25,5.13,5.15,1800,0.0,1.0
2013-10-22,5.15,5.15,5.15,5.15,230,5.15,5.15,5.15,5.15,230,0.0,1.0
2013-10-23,5.15,5.15,5.15,5.15,0,5.15,5.15,5.15,5.15,0,0.0,1.0
2013-10-24,5.15,5.151,5.15,5.151,400,5.15,5.151,5.15,5.151,400,0.0,1.0
2013-10-25,5.16,5.16,5.1501,5.1501,900,5.16,5.16,5.1501,5.1501,900,0.0,1.0
2013-10-28,5.1601,5.1601,5.1601,5.1601,900,5.1601,5.1601,5.1601,5.1601,900,0.0,1.0
2013-10-29,5.16,5.16,5.16,5.16,0,5.16,5.16,5.16,5.16,0,0.0,1.0
2013-10-30,5.2,5.2,5.15,5.15,400,5.2,5.2,5.15,5.15,400,0.0,1.0
2013-10-31,5.3,5.3001,5.3,5.3,3200,5.3,5.3001,5.3,5.3,3200,0.0,1.0
2013-11-01,5.15,5.28,5.15,5.25,4000,5.15,5.28,5.15,5.25,4000,0.0,1.0
2013-11-04,5.2,5.28,5.15,5.26,1100,5.2,5.28,5.15,5.26,1100,0.0,1.0
2013-11-05,5.4299,5.6,5.15,5.15,5748,5.4299,5.6,5.15,5.15,5748,0.0,1.0
2013-11-06,5.81,6.02,5.33,5.33,6996,5.81,6.02,5.33,5.33,6996,0.0,1.0
2013-11-07,5.15,6.6,5.15,6.6,6220,5.15,6.6,5.15,6.6,6220,0.0,1.0
2013-11-08,5.18,5.31,5.16,5.16,1500,5.18,5.31,5.16,5.16,1500,0.0,1.0
2013-11-11,5.84,6.04,5.15,5.15,8301,5.84,6.04,5.15,5.15,8301,0.0,1.0
2013-11-12,5.88,6.0,5.56,5.841,4600,5.88,6.0,5.56,5.841,4600,0.0,1.0
2013-11-13,5.81,6.02,5.81,6.0,5200,5.81,6.02,5.81,6.0,5200,0.0,1.0
2013-11-14,5.87,6.05,5.6,5.86,7300,5.87,6.05,5.6,5.86,7300,0.0,1.0
2013-11-15,5.51,5.7,5.171,5.39,4200,5.51,5.7,5.171,5.39,4200,0.0,1.0
2013-11-18,5.03,5.341,5.03,5.26,8600,5.03,5.341,5.03,5.26,8600,0.0,1.0
2013-11-19,5.0699,5.12,5.0699,5.12,1100,5.0699,5.12,5.0699,5.12,1100,0.0,1.0
2013-11-20,5.0,5.06,5.0,5.06,1500,5.0,5.06,5.0,5.06,1500,0.0,1.0
2013-11-21,4.77,4.84,4.62,4.69,3700,4.77,4.84,4.62,4.69,3700,0.0,1.0
2013-11-22,5.05,5.18,4.82,4.82,2700,5.05,5.18,4.82,4.82,2700,0.0,1.0
2013-11-25,5.18,5.27,5.12,5.27,1100,5.18,5.27,5.12,5.27,1100,0.0,1.0
2013-11-26,4.85,5.07,4.85,5.07,2500,4.85,5.07,4.85,5.07,2500,0.0,1.0
2013-11-27,4.67,4.67,4.5,4.53,2600,4.67,4.67,4.5,4.53,2600,0.0,1.0
2013-11-29,4.67,4.67,4.5,4.5,1300,4.67,4.67,4.5,4.5,1300,0.0,1.0
2013-12-02,4.9,5.337,4.59,4.659,10200,4.9,5.337,4.59,4.659,10200,0.0,1.0
2013-12-03,5.15,5.185,5.03,5.1,2300,5.15,5.185,5.03,5.1,2300,0.0,1.0
2013-12-04,5.5,5.5,5.09,5.238,6300,5.5,5.5,5.09,5.238,6300,0.0,1.0
2013-12-05,5.4,5.539,5.33,5.37,6000,5.4,5.539,5.33,5.37,6000,0.0,1.0
2013-12-06,5.46,5.49,5.16,5.32,5600,5.46,5.49,5.16,5.32,5600,0.0,1.0
2013-12-09,5.7,5.7,5.3,5.52,7000,5.7,5.7,5.3,5.52,7000,0.0,1.0
2013-12-10,5.76,6.0,5.5401,5.86,5500,5.76,6.0,5.5401,5.86,5500,0.0,1.0
2013-12-11,5.71,5.71,5.37,5.52,11000,5.71,5.71,5.37,5.52,11000,0.0,1.0
2013-12-12,5.9,5.9,5.58,5.66,6400,5.9,5.9,5.58,5.66,6400,0.0,1.0
2013-12-13,5.9,5.9,5.51,5.6,5700,5.9,5.9,5.51,5.6,5700,0.0,1.0
2013-12-16,5.75,5.9,5.59,5.73,5100,5.75,5.9,5.59,5.73,5100,0.0,1.0
2013-12-17,5.8,5.8,5.5,5.73,6700,5.8,5.8,5.5,5.73,6700,0.0,1.0
2013-12-18,5.44,5.75,5.38,5.73,4900,5.44,5.75,5.38,5.73,4900,0.0,1.0
2013-12-19,5.26,5.6,5.06,5.06,5600,5.26,5.6,5.06,5.06,5600,0.0,1.0
2013-12-20,5.1,5.35,4.96,5.009,11000,5.1,5.35,4.96,5.009,11000,0.0,1.0
2013-12-23,5.1,5.27,4.89,4.96,3700,5.1,5.27,4.89,4.96,3700,0.0,1.0
2013-12-24,5.21,5.22,5.2099,5.2099,1600,5.21,5.22,5.2099,5.2099,1600,0.0,1.0
2013-12-26,5.09,5.17,5.05,5.15,5900,5.09,5.17,5.05,5.15,5900,0.0,1.0
2013-12-27,4.86,5.06,4.85,4.93,8200,4.86,5.06,4.85,4.93,8200,0.0,1.0
2013-12-30,4.8101,4.98,4.8018,4.85,1300,4.8101,4.98,4.8018,4.85,1300,0.0,1.0
2013-12-31,5.2499,5.2499,4.82,4.82,2800,5.2499,5.2499,4.82,4.82,2800,0.0,1.0
2014-01-02,5.32,5.39,5.06,5.13,4700,5.32,5.39,5.06,5.13,4700,0.0,1.0
2014-01-03,5.04,5.18,4.975,4.975,4000,5.04,5.18,4.975,4.975,4000,0.0,1.0
2014-01-06,5.26,5.36,5.26,5.32,3300,5.26,5.36,5.26,5.32,3300,0.0,1.0
2014-01-07,5.14,5.27,5.02,5.09,5500,5.14,5.27,5.02,5.09,5500,0.0,1.0
2014-01-08,5.115,5.15,4.78,4.9,3200,5.115,5.15,4.78,4.9,3200,0.0,1.0
2014-01-09,5.09,5.21,5.06,5.06,2800,5.09,5.21,5.06,5.06,2800,0.0,1.0
2014-01-10,5.4,5.41,4.81,5.04,5900,5.4,5.41,4.81,5.04,5900,0.0,1.0
2014-01-13,5.35,5.45,5.16,5.23,5600,5.35,5.45,5.16,5.23,5600,0.0,1.0
2014-01-14,5.09,5.325,4.9,5.16,10200,5.09,5.325,4.9,5.16,10200,0.0,1.0
2014-01-15,5.025,5.08,4.33,4.92,34200,5.025,5.08,4.33,4.92,34200,0.0,1.0
2014-01-16,5.28,5.44,5.02,5.06,5400,5.28,5.44,5.02,5.06,5400,0.0,1.0
2014-01-17,5.26,5.29,5.09,5.09,5200,5.26,5.29,5.09,5.09,5200,0.0,1.0
2014-01-21,5.34,5.34,5.125,5.13,4300,5.34,5.34,5.125,5.13,4300,0.0,1.0
2014-01-22,5.38,5.41,5.128,5.128,3100,5.38,5.41,5.128,5.128,3100,0.0,1.0
2014-01-23,5.48,5.5,5.286,5.5,4300,5.48,5.5,5.286,5.5,4300,0.0,1.0
2014-01-24,5.35,5.44,5.26,5.4,3400,5.35,5.44,5.26,5.4,3400,0.0,1.0
2014-01-27,5.69,5.84,5.378,5.378,2400,5.69,5.84,5.378,5.378,2400,0.0,1.0
2014-01-28,5.9,5.9,5.88,5.9,2500,5.9,5.9,5.88,5.9,2500,0.0,1.0
2014-01-29,5.97,5.97,5.85,5.8501,2500,5.97,5.97,5.85,5.8501,2500,0.0,1.0
2014-01-30,5.85,6.051,5.815,5.815,2400,5.85,6.051,5.815,5.815,2400,0.0,1.0
2014-01-31,5.9054,6.1,5.8,5.88,2600,5.9054,6.1,5.8,5.88,2600,0.0,1.0
2014-02-03,6.2237,6.4477,5.78,6.1,9200,6.2237,6.4477,5.78,6.1,9200,0.0,1.0
2014-02-04,6.44,6.4785,6.281,6.44,7000,6.44,6.4785,6.281,6.44,7000,0.0,1.0
2014-02-05,6.34,6.49,6.23,6.38,2600,6.34,6.49,6.23,6.38,2600,0.0,1.0
2014-02-06,6.82,7.0,6.23,6.26,11700,6.82,7.0,6.23,6.26,11700,0.0,1.0
2014-02-07,7.69,7.69,6.82,6.82,13900,7.69,7.69,6.82,6.82,13900,0.0,1.0
2014-02-10,9.47,9.84,7.69,7.69,42741,9.47,9.84,7.69,7.69,42741,0.0,1.0
2014-02-11,9.43,10.34,9.17,9.17,30400,9.43,10.34,9.17,9.17,30400,0.0,1.0
2014-02-12,8.87,9.8499,8.86,9.61,10600,8.87,9.8499,8.86,9.61,10600,0.0,1.0
2014-02-13,8.3375,9.03,7.99,8.87,17300,8.3375,9.03,7.99,8.87,17300,0.0,1.0
2014-02-14,8.49,8.49,7.98,7.98,4200,8.49,8.49,7.98,7.98,4200,0.0,1.0
2014-02-18,8.9,9.32,8.21,8.24,19100,8.9,9.32,8.21,8.24,19100,0.0,1.0
2014-02-19,9.39,9.39,8.9996,9.25,6800,9.39,9.39,8.9996,9.25,6800,0.0,1.0
2014-02-20,9.53,9.85,9.52,9.849,1200,9.53,9.85,9.52,9.849,1200,0.0,1.0
2014-02-21,9.13,9.13,8.98,9.1,900,9.13,9.13,8.98,9.1,900,0.0,1.0
2014-02-24,9.18,9.18,8.7601,9.07,1700,9.18,9.18,8.7601,9.07,1700,0.0,1.0
2014-02-25,9.77,9.77,9.272,9.4,7500,9.77,9.77,9.272,9.4,7500,0.0,1.0
2014-02-26,9.7,9.85,9.6901,9.85,1900,9.7,9.85,9.6901,9.85,1900,0.0,1.0
2014-02-27,9.75,9.85,9.68,9.85,1700,9.75,9.85,9.68,9.85,1700,0.0,1.0
2014-02-28,9.8,9.8,9.231,9.231,2400,9.8,9.8,9.231,9.231,2400,0.0,1.0
2014-03-03,9.8001,9.85,9.74,9.85,2500,9.8001,9.85,9.74,9.85,2500,0.0,1.0
2014-03-04,9.85,9.85,9.845,9.845,800,9.85,9.85,9.845,9.845,800,0.0,1.0
2014-03-05,9.886,9.92,9.75,9.76,2800,9.886,9.92,9.75,9.76,2800,0.0,1.0
2014-03-06,10.148,10.99,10.0,10.0,14500,10.148,10.99,10.0,10.0,14500,0.0,1.0
2014-03-07,10.48,10.6,10.3,10.6,2000,10.48,10.6,10.3,10.6,2000,0.0,1.0
2014-03-10,9.7421,9.7421,9.11,9.37,5700,9.7421,9.7421,9.11,9.37,5700,0.0,1.0
2014-03-11,9.3,9.65,9.19,9.65,7000,9.3,9.65,9.19,9.65,7000,0.0,1.0
2014-03-12,10.46,10.48,8.51,8.8,24700,10.46,10.48,8.51,8.8,24700,0.0,1.0
2014-03-13,9.78,10.46,9.64,10.4,25000,9.78,10.46,9.64,10.4,25000,0.0,1.0
2014-03-14,9.72,10.44,9.6,9.84,15800,9.72,10.44,9.6,9.84,15800,0.0,1.0
2014-03-17,10.0,10.31,9.75,9.87,9700,10.0,10.31,9.75,9.87,9700,0.0,1.0
2014-03-18,10.14,10.1498,9.9932,10.1,1800,10.14,10.1498,9.9932,10.1,1800,0.0,1.0
2014-03-19,9.85,10.1,9.85,10.1,1000,9.85,10.1,9.85,10.1,1000,0.0,1.0
2014-03-20,9.94,10.32,9.65,9.82,22200,9.94,10.32,9.65,9.82,22200,0.0,1.0
2014-03-21,10.0,10.35,9.65,10.17,21000,10.0,10.35,9.65,10.17,21000,0.0,1.0
2014-03-24,9.855,10.25,9.65,10.14,18000,9.855,10.25,9.65,10.14,18000,0.0,1.0
2014-03-25,9.7701,9.79,9.65,9.6501,4600,9.7701,9.79,9.65,9.6501,4600,0.0,1.0
2014-03-26,9.9,9.9,9.62,9.6855,8300,9.9,9.9,9.62,9.6855,8300,0.0,1.0
2014-03-27,9.83,9.93,9.794,9.93,3300,9.83,9.93,9.794,9.93,3300,0.0,1.0
2014-03-28,9.54,9.82,9.54,9.81,900,9.54,9.82,9.54,9.81,900,0.0,1.0
2014-03-31,9.46,9.61,9.44,9.61,1900,9.46,9.61,9.44,9.61,1900,0.0,1.0
2014-04-01,9.45,9.52,9.25,9.38,4700,9.45,9.52,9.25,9.38,4700,0.0,1.0
2014-04-02,9.46,9.54,8.92,8.92,5900,9.46,9.54,8.92,8.92,5900,0.0,1.0
2014-04-03,9.8,9.91,9.51,9.51,3100,9.8,9.91,9.51,9.51,3100,0.0,1.0
2014-04-04,9.72,9.76,9.32,9.45,11400,9.72,9.76,9.32,9.45,11400,0.0,1.0
2014-04-07,9.9,9.969,9.48,9.88,18600,9.9,9.969,9.48,9.88,18600,0.0,1.0
2014-04-08,9.55,9.603,9.36,9.36,4800,9.55,9.603,9.36,9.36,4800,0.0,1.0
2014-04-09,9.23,9.88,9.07,9.39,28800,9.23,9.88,9.07,9.39,28800,0.0,1.0
2014-04-10,9.39,9.63,9.14,9.22,15500,9.39,9.63,9.14,9.22,15500,0.0,1.0
2014-04-11,9.33,9.58,9.01,9.01,10200,9.33,9.58,9.01,9.01,10200,0.0,1.0
2014-04-14,9.25,9.31,9.09,9.09,1000,9.25,9.31,9.09,9.09,1000,0.0,1.0
2014-04-15,9.28,9.28,9.07,9.07,5600,9.28,9.28,9.07,9.07,5600,0.0,1.0
2014-04-16,9.34,9.64,9.0,9.081,18300,9.34,9.64,9.0,9.081,18300,0.0,1.0
2014-04-17,9.33,9.55,9.1,9.19,27100,9.33,9.55,9.1,9.19,27100,0.0,1.0
2014-04-21,9.35,9.41,9.14,9.4,16100,9.35,9.41,9.14,9.4,16100,0.0,1.0
2014-04-22,9.49,9.59,9.26,9.35,9800,9.49,9.59,9.26,9.35,9800,0.0,1.0
2014-04-23,9.46,9.5,9.16,9.4,5600,9.46,9.5,9.16,9.4,5600,0.0,1.0
2014-04-24,9.44,9.75,9.0001,9.0001,7400,9.44,9.75,9.0001,9.0001,7400,0.0,1.0
2014-04-25,9.22,9.66,9.18,9.561,15400,9.22,9.66,9.18,9.561,15400,0.0,1.0
2014-04-28,9.16,9.53,9.09,9.15,28800,9.16,9.53,9.09,9.15,28800,0.0,1.0
2014-04-29,9.13,9.56,8.71,9.39,20400,9.13,9.56,8.71,9.39,20400,0.0,1.0
2014-04-30,8.95,9.44,8.73,9.44,41600,8.95,9.44,8.73,9.44,41600,0.0,1.0
2014-05-01,8.71,9.99,8.5001,9.1,25100,8.71,9.99,8.5001,9.1,25100,0.0,1.0
2014-05-02,8.36,8.8495,8.36,8.55,4800,8.36,8.8495,8.36,8.55,4800,0.0,1.0
2014-05-05,7.92,8.58,7.74,8.58,20500,7.92,8.58,7.74,8.58,20500,0.0,1.0
2014-05-06,7.65,7.8,7.46,7.8,5100,7.65,7.8,7.46,7.8,5100,0.0,1.0
2014-05-07,7.3,7.38,7.05,7.38,6200,7.3,7.38,7.05,7.38,6200,0.0,1.0
2014-05-08,6.75,7.36,6.6343,7.22,29200,6.75,7.36,6.6343,7.22,29200,0.0,1.0
2014-05-09,6.85,6.96,6.845,6.96,2700,6.85,6.96,6.845,6.96,2700,0.0,1.0
2014-05-12,6.87,6.99,6.7,6.73,5000,6.87,6.99,6.7,6.73,5000,0.0,1.0
2014-05-13,6.97,6.97,6.91,6.92,3100,6.97,6.97,6.91,6.92,3100,0.0,1.0
2014-05-14,6.8,6.98,6.73,6.98,10100,6.8,6.98,6.73,6.98,10100,0.0,1.0
2014-05-15,6.51,6.84,6.49,6.73,18100,6.51,6.84,6.49,6.73,18100,0.0,1.0
2014-05-16,6.5,6.53,6.38,6.45,4000,6.5,6.53,6.38,6.45,4000,0.0,1.0
2014-05-19,6.2799,6.5227,6.11,6.47,23700,6.2799,6.5227,6.11,6.47,23700,0.0,1.0
2014-05-20,6.06,6.255,5.61,6.12,30000,6.06,6.255,5.61,6.12,30000,0.0,1.0
2014-05-21,6.03,6.03,5.7501,5.85,1600,6.03,6.03,5.7501,5.85,1600,0.0,1.0
2014-05-22,6.0,6.02,5.98,6.02,900,6.0,6.02,5.98,6.02,900,0.0,1.0
2014-05-23,6.0,6.04,6.0,6.037,2300,6.0,6.04,6.0,6.037,2300,0.0,1.0
2014-05-27,5.76,6.05,5.68,6.05,15800,5.76,6.05,5.68,6.05,15800,0.0,1.0
2014-05-28,6.1,6.15,6.035,6.05,2400,6.1,6.15,6.035,6.05,2400,0.0,1.0
2014-05-29,6.52,6.72,6.14,6.14,10300,6.52,6.72,6.14,6.14,10300,0.0,1.0
2014-05-30,6.44,6.6499,6.44,6.6499,4200,6.44,6.6499,6.44,6.6499,4200,0.0,1.0
2014-06-02,6.4,6.4,6.3,6.37,2300,6.4,6.4,6.3,6.37,2300,0.0,1.0
2014-06-03,6.39,6.4,6.13,6.31,6100,6.39,6.4,6.13,6.31,6100,0.0,1.0
2014-06-04,6.4,6.57,6.31,6.57,2900,6.4,6.57,6.31,6.57,2900,0.0,1.0
2014-06-05,6.4401,6.5699,6.33,6.33,3800,6.4401,6.5699,6.33,6.33,3800,0.0,1.0
2014-06-06,6.47,6.598,6.3,6.44,9000,6.47,6.598,6.3,6.44,9000,0.0,1.0
2014-06-09,6.511,6.61,6.35,6.36,2700,6.511,6.61,6.35,6.36,2700,0.0,1.0
2014-06-10,6.51,6.55,6.43,6.48,5500,6.51,6.55,6.43,6.48,5500,0.0,1.0
2014-06-11,6.51,6.7,6.42,6.54,8200,6.51,6.7,6.42,6.54,8200,0.0,1.0
2014-06-12,6.41,6.6,6.41,6.5099,5100,6.41,6.6,6.41,6.5099,5100,0.0,1.0
2014-06-13,6.33,6.4499,6.04,6.16,4000,6.33,6.4499,6.04,6.16,4000,0.0,1.0
2014-06-16,6.21,6.43,6.21,6.43,3700,6.21,6.43,6.21,6.43,3700,0.0,1.0
2014-06-17,6.33,6.36,6.25,6.36,3700,6.33,6.36,6.25,6.36,3700,0.0,1.0
2014-06-18,6.36,6.38,6.29,6.38,1700,6.36,6.38,6.29,6.38,1700,0.0,1.0
2014-06-19,6.81,6.81,6.4,6.4,3600,6.81,6.81,6.4,6.4,3600,0.0,1.0
2014-06-20,6.71,6.93,6.71,6.93,1900,6.71,6.93,6.71,6.93,1900,0.0,1.0
2014-06-23,6.85,6.9,6.78,6.9,1600,6.85,6.9,6.78,6.9,1600,0.0,1.0
2014-06-24,6.66,6.92,6.66,6.92,3000,6.66,6.92,6.66,6.92,3000,0.0,1.0
2014-06-25,6.78,6.8899,6.711,6.711,2200,6.78,6.8899,6.711,6.711,2200,0.0,1.0
2014-06-26,6.93,6.98,6.73,6.86,4600,6.93,6.98,6.73,6.86,4600,0.0,1.0
2014-06-27,6.98,6.983,6.74,6.9,2500,6.98,6.983,6.74,6.9,2500,0.0,1.0
2014-06-30,6.762,6.85,6.7,6.702,3000,6.762,6.85,6.7,6.702,3000,0.0,1.0
2014-07-01,6.84,6.84,6.76,6.78,1100,6.84,6.84,6.76,6.78,1100,0.0,1.0
2014-07-02,7.0699,7.07,6.9399,6.9399,2000,7.0699,7.07,6.9399,6.9399,2000,0.0,1.0
2014-07-03,6.8972,7.0,6.833,7.0,1300,6.8972,7.0,6.833,7.0,1300,0.0,1.0
2014-07-07,7.0,7.0,6.8514,6.8514,800,7.0,7.0,6.8514,6.8514,800,0.0,1.0
2014-07-08,6.87,7.0,6.801,7.0,3600,6.87,7.0,6.801,7.0,3600,0.0,1.0
2014-07-09,6.82,6.94,6.82,6.94,2600,6.82,6.94,6.82,6.94,2600,0.0,1.0
2014-07-10,6.81,6.925,6.7845,6.79,3700,6.81,6.925,6.7845,6.79,3700,0.0,1.0
2014-07-11,6.85,6.91,6.7711,6.9,2400,6.85,6.91,6.7711,6.9,2400,0.0,1.0
2014-07-14,6.9,6.93,6.79,6.8536,7000,6.9,6.93,6.79,6.8536,7000,0.0,1.0
2014-07-15,6.61,6.86,6.6,6.83,2100,6.61,6.86,6.6,6.83,2100,0.0,1.0
2014-07-16,6.62,6.79,6.57,6.72,2400,6.62,6.79,6.57,6.72,2400,0.0,1.0
2014-07-17,6.53,6.6,6.51,6.6,1200,6.53,6.6,6.51,6.6,1200,0.0,1.0
2014-07-18,6.46,6.49,6.45,6.45,800,6.46,6.49,6.45,6.45,800,0.0,1.0
2014-07-21,6.53,6.53,6.52,6.5299,600,6.53,6.53,6.52,6.5299,600,0.0,1.0
2014-07-22,6.4501,6.58,6.4501,6.46,2900,6.4501,6.58,6.4501,6.46,2900,0.0,1.0
2014-07-23,6.56,6.68,6.49,6.51,1900,6.56,6.68,6.49,6.51,1900,0.0,1.0
2014-07-24,6.65,6.8,6.55,6.64,7900,6.65,6.8,6.55,6.64,7900,0.0,1.0
2014-07-25,6.72,6.77,6.66,6.77,600,6.72,6.77,6.66,6.77,600,0.0,1.0
2014-07-28,6.655,6.709,6.55,6.7,1800,6.655,6.709,6.55,6.7,1800,0.0,1.0
2014-07-29,6.55,6.7201,6.55,6.56,6800,6.55,6.7201,6.55,6.56,6800,0.0,1.0
2014-07-30,6.69,6.81,6.55,6.6299,6000,6.69,6.81,6.55,6.6299,6000,0.0,1.0
2014-07-31,6.55,6.58,6.55,6.555,1800,6.55,6.58,6.55,6.555,1800,0.0,1.0
2014-08-01,6.55,6.56,6.55,6.55,800,6.55,6.56,6.55,6.55,800,0.0,1.0
2014-08-04,6.27,6.53,6.237,6.46,1800,6.27,6.53,6.237,6.46,1800,0.0,1.0
2014-08-05,6.21,6.45,6.19,6.4499,20000,6.21,6.45,6.19,6.4499,20000,0.0,1.0
2014-08-06,6.14,6.14,6.1,6.1,300,6.14,6.14,6.1,6.1,300,0.0,1.0
2014-08-07,6.13,6.31,6.05,6.09,17100,6.13,6.31,6.05,6.09,17100,0.0,1.0
2014-08-08,5.89,6.032,5.89,6.032,1900,5.89,6.032,5.89,6.032,1900,0.0,1.0
2014-08-11,6.05,6.05,5.74,5.74,2300,6.05,6.05,5.74,5.74,2300,0.0,1.0
2014-08-12,5.94,6.11,5.94,6.11,700,5.94,6.11,5.94,6.11,700,0.0,1.0
2014-08-13,6.0001,6.11,5.94,5.94,6300,6.0001,6.11,5.94,5.94,6300,0.0,1.0
2014-08-14,6.0,6.05,6.0,6.03,700,6.0,6.05,6.0,6.03,700,0.0,1.0
2014-08-15,6.002,6.002,6.0001,6.0001,600,6.002,6.002,6.0001,6.0001,600,0.0,1.0
2014-08-18,5.94,6.08,5.94,6.01,2000,5.94,6.08,5.94,6.01,2000,0.0,1.0
2014-08-19,5.94,6.08,5.94,5.94,11500,5.94,6.08,5.94,5.94,11500,0.0,1.0
2014-08-20,5.94,5.94,5.94,5.94,17,5.94,5.94,5.94,5.94,17,0.0,1.0
2014-08-21,5.8905,6.0,5.77,5.8401,10800,5.8905,6.0,5.77,5.8401,10800,0.0,1.0
2014-08-22,5.82,5.82,5.67,5.72,1700,5.82,5.82,5.67,5.72,1700,0.0,1.0
2014-08-25,5.65,5.69,5.65,5.65,1500,5.65,5.69,5.65,5.65,1500,0.0,1.0
2014-08-26,5.76,5.8524,5.73,5.75,1900,5.76,5.8524,5.73,5.75,1900,0.0,1.0
2014-08-27,5.8497,5.8497,5.76,5.76,300,5.8497,5.8497,5.76,5.76,300,0.0,1.0
2014-08-28,5.73,5.88,5.69,5.88,2500,5.73,5.88,5.69,5.88,2500,0.0,1.0
2014-08-29,5.96,6.03,5.7,5.73,3000,5.96,6.03,5.7,5.73,3000,0.0,1.0
2014-09-02,5.72,5.9,5.7,5.9,2000,5.72,5.9,5.7,5.9,2000,0.0,1.0
2014-09-03,5.99,5.99,5.83,5.83,1300,5.99,5.99,5.83,5.83,1300,0.0,1.0
2014-09-04,5.74,5.86,5.7,5.86,4500,5.74,5.86,5.7,5.86,4500,0.0,1.0
2014-09-05,5.68,5.79,5.66,5.66,4900,5.68,5.79,5.66,5.66,4900,0.0,1.0
2014-09-08,5.49,5.61,5.43,5.6,2000,5.49,5.61,5.43,5.6,2000,0.0,1.0
2014-09-09,5.14,5.52,5.14,5.49,18100,5.14,5.52,5.14,5.49,18100,0.0,1.0
2014-09-10,5.13,5.2,5.1,5.1,1300,5.13,5.2,5.1,5.1,1300,0.0,1.0
2014-09-11,5.21,5.26,5.1,5.13,2600,5.21,5.26,5.1,5.13,2600,0.0,1.0
2014-09-12,5.23,5.2323,5.09,5.13,9300,5.23,5.2323,5.09,5.13,9300,0.0,1.0
2014-09-15,5.33,5.38,5.22,5.23,7200,5.33,5.38,5.22,5.23,7200,0.0,1.0
2014-09-16,5.3,5.3,5.22,5.23,4700,5.3,5.3,5.22,5.23,4700,0.0,1.0
2014-09-17,5.9,6.36,5.39,5.39,58300,5.9,6.36,5.39,5.39,58300,0.0,1.0
2014-09-18,5.76,6.06,5.75,6.02,14600,5.76,6.06,5.75,6.02,14600,0.0,1.0
2014-09-19,5.7,5.85,5.55,5.8,12700,5.7,5.85,5.55,5.8,12700,0.0,1.0
2014-09-22,5.67,5.674,5.57,5.674,2701,5.67,5.674,5.57,5.674,2701,0.0,1.0
2014-09-23,5.59,5.664,5.49,5.6101,5881,5.59,5.664,5.49,5.6101,5881,0.0,1.0
2014-09-24,5.37,5.55,5.32,5.55,9989,5.37,5.55,5.32,5.55,9989,0.0,1.0
2014-09-25,5.37,5.5,5.37,5.5,726,5.37,5.5,5.37,5.5,726,0.0,1.0
2014-09-26,5.42,5.42,5.33,5.34,1593,5.42,5.42,5.33,5.34,1593,0.0,1.0
2014-09-29,5.42,5.48,5.3401,5.48,2175,5.42,5.48,5.3401,5.48,2175,0.0,1.0
2014-09-30,5.3601,5.5,5.36,5.4,4088,5.3601,5.5,5.36,5.4,4088,0.0,1.0
2014-10-01,5.4001,5.4948,5.4,5.4948,1276,5.4001,5.4948,5.4,5.4948,1276,0.0,1.0
2014-10-02,5.61,5.7,5.32,5.32,11345,5.61,5.7,5.32,5.32,11345,0.0,1.0
2014-10-03,5.45,5.5101,5.326,5.5101,4576,5.45,5.5101,5.326,5.5101,4576,0.0,1.0
2014-10-06,5.3492,5.4499,5.3205,5.33,2277,5.3492,5.4499,5.3205,5.33,2277,0.0,1.0
2014-10-07,5.32,5.34,5.32,5.34,1323,5.32,5.34,5.32,5.34,1323,0.0,1.0
2014-10-08,5.32,5.32,5.32,5.32,27,5.32,5.32,5.32,5.32,27,0.0,1.0
2014-10-09,5.37,5.45,5.32,5.32,2561,5.37,5.45,5.32,5.32,2561,0.0,1.0
2014-10-10,5.44,5.44,5.32,5.32,1253,5.44,5.44,5.32,5.32,1253,0.0,1.0
2014-10-13,5.33,5.38,5.33,5.38,434,5.33,5.38,5.33,5.38,434,0.0,1.0
2014-10-14,5.3201,5.34,5.32,5.32,1388,5.3201,5.34,5.32,5.32,1388,0.0,1.0
2014-10-15,5.256,5.32,5.25,5.32,997,5.256,5.32,5.25,5.32,997,0.0,1.0
2014-10-16,5.23,5.4,5.16,5.24,7448,5.23,5.4,5.16,5.24,7448,0.0,1.0
2014-10-17,5.176,5.176,5.176,5.176,337,5.176,5.176,5.176,5.176,337,0.0,1.0
2014-10-20,5.176,5.176,5.176,5.176,5,5.176,5.176,5.176,5.176,5,0.0,1.0
2014-10-21,5.35,5.35,5.2802,5.2802,211,5.35,5.35,5.2802,5.2802,211,0.0,1.0
2014-10-22,5.322,5.35,5.322,5.35,343,5.322,5.35,5.322,5.35,343,0.0,1.0
2014-10-23,5.24,5.24,5.24,5.24,300,5.24,5.24,5.24,5.24,300,0.0,1.0
2014-10-24,5.24,5.24,5.24,5.24,84,5.24,5.24,5.24,5.24,84,0.0,1.0
2014-10-27,5.0,5.19,5.0,5.19,690,5.0,5.19,5.0,5.19,690,0.0,1.0
2014-10-28,5.1,5.2,5.0159,5.15,3273,5.1,5.2,5.0159,5.15,3273,0.0,1.0
2014-10-29,5.18,5.2,5.07,5.07,900,5.18,5.2,5.07,5.07,900,0.0,1.0
2014-10-30,5.23,5.23,5.23,5.23,200,5.23,5.23,5.23,5.23,200,0.0,1.0
2014-10-31,5.33,5.33,5.33,5.33,166,5.33,5.33,5.33,5.33,166,0.0,1.0
2014-11-03,5.245,5.28,5.23,5.28,862,5.245,5.28,5.23,5.28,862,0.0,1.0
2014-11-04,5.33,5.3499,5.24,5.24,1282,5.33,5.3499,5.24,5.24,1282,0.0,1.0
2014-11-05,5.4499,5.4499,5.19,5.19,10048,5.4499,5.4499,5.19,5.19,10048,0.0,1.0
2014-11-06,5.45,5.45,5.35,5.35,4843,5.45,5.45,5.35,5.35,4843,0.0,1.0
2014-11-07,5.45,5.45,5.45,5.45,124,5.45,5.45,5.45,5.45,124,0.0,1.0
2014-11-10,5.45,5.45,5.45,5.45,161,5.45,5.45,5.45,5.45,161,0.0,1.0
2014-11-11,5.45,5.45,5.45,5.45,236,5.45,5.45,5.45,5.45,236,0.0,1.0
2014-11-12,5.3,5.3501,5.3,5.3501,312,5.3,5.3501,5.3,5.3501,312,0.0,1.0
2014-11-13,5.3,5.3,5.3,5.3,0,5.3,5.3,5.3,5.3,0,0.0,1.0
2014-11-14,5.7,5.7,5.354,5.5499,1744,5.7,5.7,5.354,5.5499,1744,0.0,1.0
2014-11-17,5.58,5.7,5.52,5.55,1856,5.58,5.7,5.52,5.55,1856,0.0,1.0
2014-11-18,5.5,5.53,5.5,5.5,1274,5.5,5.53,5.5,5.5,1274,0.0,1.0
2014-11-19,5.49,5.5,5.49,5.5,961,5.49,5.5,5.49,5.5,961,0.0,1.0
2014-11-20,5.49,5.49,5.49,5.49,43,5.49,5.49,5.49,5.49,43,0.0,1.0
2014-11-21,5.4,5.47,5.3301,5.47,441,5.4,5.47,5.3301,5.47,441,0.0,1.0
2014-11-24,5.25,5.34,5.222,5.34,980,5.25,5.34,5.222,5.34,980,0.0,1.0
2014-11-25,5.24,5.3,5.18,5.249,14128,5.24,5.3,5.18,5.249,14128,0.0,1.0
2014-11-26,5.99,5.99,5.16,5.16,5170,5.99,5.99,5.16,5.16,5170,0.0,1.0
2014-11-28,6.22,6.3999,6.15,6.39,11006,6.22,6.3999,6.15,6.39,11006,0.0,1.0
2014-12-01,5.97,6.08,5.85,6.08,5016,5.97,6.08,5.85,6.08,5016,0.0,1.0
2014-12-02,5.95,6.03,5.88,5.88,3310,5.95,6.03,5.88,5.88,3310,0.0,1.0
2014-12-03,5.86,5.86,5.86,5.86,123,5.86,5.86,5.86,5.86,123,0.0,1.0
2014-12-04,5.25,5.7,5.04,5.67,19703,5.25,5.7,5.04,5.67,19703,0.0,1.0
2014-12-05,5.21,5.2495,5.21,5.2495,245,5.21,5.2495,5.21,5.2495,245,0.0,1.0
2014-12-08,5.1,5.2,5.037,5.2,2643,5.1,5.2,5.037,5.2,2643,0.0,1.0
2014-12-09,4.86,5.0848,4.85,5.0848,3017,4.86,5.0848,4.85,5.0848,3017,0.0,1.0
2014-12-10,5.0,5.0,4.9932,4.9932,418,5.0,5.0,4.9932,4.9932,418,0.0,1.0
2014-12-11,4.9366,4.98,4.86,4.8999,49898,4.9366,4.98,4.86,4.8999,49898,0.0,1.0
2014-12-12,5.05,5.05,4.99,4.99,10203,5.05,5.05,4.99,4.99,10203,0.0,1.0
2014-12-15,5.2001,5.27,5.2,5.2,2684,5.2001,5.27,5.2,5.2,2684,0.0,1.0
2014-12-16,5.25,5.33,5.21,5.21,4979,5.25,5.33,5.21,5.21,4979,0.0,1.0
2014-12-17,5.25,5.25,5.25,5.25,13,5.25,5.25,5.25,5.25,13,0.0,1.0
2014-12-18,5.59,5.7,5.3272,5.44,8172,5.59,5.7,5.3272,5.44,8172,0.0,1.0
2014-12-19,5.48,5.48,5.21,5.37,3896,5.48,5.48,5.21,5.37,3896,0.0,1.0
2014-12-22,5.35,5.39,5.21,5.21,875,5.35,5.39,5.21,5.21,875,0.0,1.0
2014-12-23,5.24,5.35,5.2,5.35,9650,5.24,5.35,5.2,5.35,9650,0.0,1.0
2014-12-24,5.2101,5.2101,5.21,5.21,650,5.2101,5.2101,5.21,5.21,650,0.0,1.0
2014-12-26,5.35,5.3699,5.21,5.21,1272,5.35,5.3699,5.21,5.21,1272,0.0,1.0
2014-12-29,5.63,5.7,5.479,5.479,3921,5.63,5.7,5.479,5.479,3921,0.0,1.0
2014-12-30,5.54,5.698,5.54,5.572,1271,5.54,5.698,5.54,5.572,1271,0.0,1.0
2014-12-31,5.46,5.4606,5.4101,5.4101,939,5.46,5.4606,5.4101,5.4101,939,0.0,1.0
2015-01-02,5.79,5.86,5.3301,5.3301,4829,5.79,5.86,5.3301,5.3301,4829,0.0,1.0
2015-01-05,5.8,5.8,5.66,5.8,2800,5.8,5.8,5.66,5.8,2800,0.0,1.0
2015-01-06,5.7,5.7,5.66,5.66,478,5.7,5.7,5.66,5.66,478,0.0,1.0
2015-01-07,5.75,5.85,5.57,5.79,1478,5.75,5.85,5.57,5.79,1478,0.0,1.0
2015-01-08,5.83,5.9,5.83,5.9,932,5.83,5.9,5.83,5.9,932,0.0,1.0
2015-01-09,5.73,5.73,5.68,5.68,1041,5.73,5.73,5.68,5.68,1041,0.0,1.0
2015-01-12,5.6,5.62,5.541,5.541,726,5.6,5.62,5.541,5.541,726,0.0,1.0
2015-01-13,5.4901,5.4901,5.4901,5.4901,1255,5.4901,5.4901,5.4901,5.4901,1255,0.0,1.0
2015-01-14,5.4,5.4,5.21,5.21,785,5.4,5.4,5.21,5.21,785,0.0,1.0
2015-01-15,5.3201,5.3201,5.3201,5.3201,240,5.3201,5.3201,5.3201,5.3201,240,0.0,1.0
2015-01-16,5.2,5.22,5.2,5.22,4031,5.2,5.22,5.2,5.22,4031,0.0,1.0
2015-01-20,5.2752,5.2752,5.2,5.2,492,5.2752,5.2752,5.2,5.2,492,0.0,1.0
2015-01-21,5.38,5.42,5.2401,5.358,7794,5.38,5.42,5.2401,5.358,7794,0.0,1.0
2015-01-22,5.4,5.42,5.4,5.4,589,5.4,5.42,5.4,5.4,589,0.0,1.0
2015-01-23,5.41,5.65,5.4,5.42,19614,5.41,5.65,5.4,5.42,19614,0.0,1.0
2015-01-26,5.45,5.56,5.45,5.51,1500,5.45,5.56,5.45,5.51,1500,0.0,1.0
2015-01-27,5.45,5.45,5.45,5.45,510,5.45,5.45,5.45,5.45,510,0.0,1.0
2015-01-28,5.48,5.48,5.48,5.48,101,5.48,5.48,5.48,5.48,101,0.0,1.0
2015-01-29,5.603,5.61,5.46,5.46,1037,5.603,5.61,5.46,5.46,1037,0.0,1.0
2015-01-30,5.695,5.695,5.695,5.695,100,5.695,5.695,5.695,5.695,100,0.0,1.0
2015-02-02,5.48,5.48,5.48,5.48,164,5.48,5.48,5.48,5.48,164,0.0,1.0
2015-02-03,5.6599,5.6599,5.6599,5.6599,202,5.6599,5.6599,5.6599,5.6599,202,0.0,1.0
2015-02-04,5.45,5.7,5.45,5.697,2355,5.45,5.7,5.45,5.697,2355,0.0,1.0
2015-02-05,5.5,5.63,5.45,5.48,5910,5.5,5.63,5.45,5.48,5910,0.0,1.0
2015-02-06,5.553,5.553,5.553,5.553,493,5.553,5.553,5.553,5.553,493,0.0,1.0
2015-02-09,5.46,5.46,5.4501,5.4501,552,5.46,5.46,5.4501,5.4501,552,0.0,1.0
2015-02-10,5.456,5.456,5.45,5.45,338,5.456,5.456,5.45,5.45,338,0.0,1.0
2015-02-11,5.511,5.511,5.45,5.45,360,5.511,5.511,5.45,5.45,360,0.0,1.0
2015-02-12,5.65,5.65,5.65,5.65,1100,5.65,5.65,5.65,5.65,1100,0.0,1.0
2015-02-13,5.65,5.65,5.65,5.65,0,5.65,5.65,5.65,5.65,0,0.0,1.0
2015-02-17,5.4801,5.578,5.45,5.578,3290,5.4801,5.578,5.45,5.578,3290,0.0,1.0
2015-02-18,5.45,5.45,5.45,5.45,304,5.45,5.45,5.45,5.45,304,0.0,1.0
2015-02-19,5.45,5.45,5.45,5.45,0,5.45,5.45,5.45,5.45,0,0.0,1.0
2015-02-20,5.4501,5.4501,5.4501,5.4501,500,5.4501,5.4501,5.4501,5.4501,500,0.0,1.0
2015-02-23,5.4501,5.4501,5.4501,5.4501,2,5.4501,5.4501,5.4501,5.4501,2,0.0,1.0
2015-02-24,5.66,5.72,5.6,5.6,2422,5.66,5.72,5.6,5.6,2422,0.0,1.0
2015-02-25,5.45,5.71,5.45,5.66,15967,5.45,5.71,5.45,5.66,15967,0.0,1.0
2015-02-26,5.14,5.3,5.14,5.3,1666,5.14,5.3,5.14,5.3,1666,0.0,1.0
2015-02-27,5.2001,5.2001,5.2001,5.2001,206,5.2001,5.2001,5.2001,5.2001,206,0.0,1.0
2015-03-02,5.14,5.22,5.14,5.22,206,5.14,5.22,5.14,5.22,206,0.0,1.0
2015-03-03,5.05,5.1085,5.05,5.05,1367,5.05,5.1085,5.05,5.05,1367,0.0,1.0
2015-03-04,5.0501,5.0501,5.0501,5.0501,276,5.0501,5.0501,5.0501,5.0501,276,0.0,1.0
2015-03-05,5.11,5.2,5.05,5.2,812,5.11,5.2,5.05,5.2,812,0.0,1.0
2015-03-06,5.12,5.18,5.12,5.18,1159,5.12,5.18,5.12,5.18,1159,0.0,1.0
2015-03-09,5.068,5.068,5.05,5.059,1756,5.068,5.068,5.05,5.059,1756,0.0,1.0
2015-03-10,5.0501,5.064,5.0501,5.064,351,5.0501,5.064,5.0501,5.064,351,0.0,1.0
2015-03-11,5.05,5.1368,5.05,5.1368,570,5.05,5.1368,5.05,5.1368,570,0.0,1.0
2015-03-12,5.05,5.05,5.05,5.05,39,5.05,5.05,5.05,5.05,39,0.0,1.0
2015-03-13,5.05,5.05,5.05,5.05,228,5.05,5.05,5.05,5.05,228,0.0,1.0
2015-03-16,5.13,5.13,5.13,5.13,195,5.13,5.13,5.13,5.13,195,0.0,1.0
2015-03-17,5.08,5.0801,5.05,5.0801,1132,5.08,5.0801,5.05,5.0801,1132,0.0,1.0
2015-03-18,5.14,5.14,5.139,5.139,5265,5.14,5.14,5.139,5.139,5265,0.0,1.0
2015-03-19,5.185,5.25,5.185,5.25,462,5.185,5.25,5.185,5.25,462,0.0,1.0
2015-03-20,5.15,5.16,5.15,5.155,805,5.15,5.16,5.15,5.155,805,0.0,1.0
2015-03-23,5.15,5.15,5.15,5.15,0,5.15,5.15,5.15,5.15,0,0.0,1.0
2015-03-24,5.2,5.2,5.2,5.2,1018,5.2,5.2,5.2,5.2,1018,0.0,1.0
2015-03-25,5.33,5.33,5.33,5.33,170,5.33,5.33,5.33,5.33,170,0.0,1.0
2015-03-26,5.33,5.33,5.33,5.33,7,5.33,5.33,5.33,5.33,7,0.0,1.0
2015-03-27,5.33,5.33,5.33,5.33,2,5.33,5.33,5.33,5.33,2,0.0,1.0
2015-03-30,5.17,5.33,5.17,5.33,2461,5.17,5.33,5.17,5.33,2461,0.0,1.0
2015-03-31,5.39,5.74,5.239,5.239,14103,5.39,5.74,5.239,5.239,14103,0.0,1.0
2015-04-01,5.5,5.55,5.48,5.49,615,5.5,5.55,5.48,5.49,615,0.0,1.0
2015-04-02,5.27,5.41,5.27,5.41,1070,5.27,5.41,5.27,5.41,1070,0.0,1.0
2015-04-06,5.3,5.3,5.3,5.3,242,5.3,5.3,5.3,5.3,242,0.0,1.0
2015-04-07,5.166,5.21,5.166,5.2001,1495,5.166,5.21,5.166,5.2001,1495,0.0,1.0
2015-04-08,5.25,5.25,5.15,5.18,1427,5.25,5.25,5.15,5.18,1427,0.0,1.0
2015-04-09,5.41,5.41,5.36,5.36,488,5.41,5.41,5.36,5.36,488,0.0,1.0
2015-04-10,5.4501,5.5,5.45,5.5,1303,5.4501,5.5,5.45,5.5,1303,0.0,1.0
2015-04-13,5.9,5.9,5.5,5.5,1737,5.9,5.9,5.5,5.5,1737,0.0,1.0
2015-04-14,5.81,5.94,5.81,5.85,868,5.81,5.94,5.81,5.85,868,0.0,1.0
2015-04-15,5.771,5.82,5.7701,5.82,1072,5.771,5.82,5.7701,5.82,1072,0.0,1.0
2015-04-16,5.77,5.9,5.76,5.875,1400,5.77,5.9,5.76,5.875,1400,0.0,1.0
2015-04-17,5.75,5.7944,5.75,5.7692,1337,5.75,5.7944,5.75,5.7692,1337,0.0,1.0
2015-04-20,5.76,5.76,5.7,5.72,311,5.76,5.76,5.7,5.72,311,0.0,1.0
2015-04-21,5.75,5.75,5.75,5.75,101,5.75,5.75,5.75,5.75,101,0.0,1.0
2015-04-22,5.81,5.95,5.81,5.92,4494,5.81,5.95,5.81,5.92,4494,0.0,1.0
2015-04-23,5.56,5.63,5.56,5.63,252,5.56,5.63,5.56,5.63,252,0.0,1.0
2015-04-24,4.81,5.42,4.66,5.38,18176,4.81,5.42,4.66,5.38,18176,0.0,1.0
2015-04-27,4.89,4.94,4.85,4.86,4316,4.89,4.94,4.85,4.86,4316,0.0,1.0
2015-04-28,4.85,4.875,4.85,4.875,343,4.85,4.875,4.85,4.875,343,0.0,1.0
2015-04-29,4.86,5.0,4.86,5.0,2246,4.86,5.0,4.86,5.0,2246,0.0,1.0
2015-04-30,4.85,5.0,4.85,4.85,6340,4.85,5.0,4.85,4.85,6340,0.0,1.0
2015-05-01,4.922,4.922,4.922,4.922,302,4.922,4.922,4.922,4.922,302,0.0,1.0
2015-05-04,4.88,4.88,4.88,4.88,352,4.88,4.88,4.88,4.88,352,0.0,1.0
2015-05-05,5.01,5.01,4.88,4.88,841,5.01,5.01,4.88,4.88,841,0.0,1.0
2015-05-06,5.01,5.01,5.01,5.01,20,5.01,5.01,5.01,5.01,20,0.0,1.0
2015-05-07,4.9839,4.9839,4.89,4.9284,625,4.9839,4.9839,4.89,4.9284,625,0.0,1.0
2015-05-08,4.88,4.9544,4.88,4.9544,933,4.88,4.9544,4.88,4.9544,933,0.0,1.0
2015-05-11,4.925,4.97,4.88,4.88,955,4.925,4.97,4.88,4.88,955,0.0,1.0
2015-05-12,4.925,4.925,4.925,4.925,242,4.925,4.925,4.925,4.925,242,0.0,1.0
2015-05-13,5.1,5.1,5.1,5.1,500,5.1,5.1,5.1,5.1,500,0.0,1.0
2015-05-14,4.88,4.95,4.88,4.9,1100,4.88,4.95,4.88,4.9,1100,0.0,1.0
2015-05-15,4.99,5.07,4.97,5.07,1044,4.99,5.07,4.97,5.07,1044,0.0,1.0
2015-05-18,5.07,5.18,4.9,4.91,25315,5.07,5.18,4.9,4.91,25315,0.0,1.0
2015-05-19,5.16,5.21,5.0118,5.0118,15346,5.16,5.21,5.0118,5.0118,15346,0.0,1.0
2015-05-20,5.01,5.209,5.01,5.16,8984,5.01,5.209,5.01,5.16,8984,0.0,1.0
2015-05-21,5.01,5.01,5.01,5.01,51,5.01,5.01,5.01,5.01,51,0.0,1.0
2015-05-22,5.07,5.0829,5.07,5.0829,353,5.07,5.0829,5.07,5.0829,353,0.0,1.0
2015-05-26,5.0,5.08,5.0,5.08,5322,5.0,5.08,5.0,5.08,5322,0.0,1.0
2015-05-27,5.08,5.15,5.006,5.02,707,5.08,5.15,5.006,5.02,707,0.0,1.0
2015-05-28,5.1425,5.1425,5.08,5.08,200,5.1425,5.1425,5.08,5.08,200,0.0,1.0
2015-05-29,5.05,5.05,5.05,5.05,101,5.05,5.05,5.05,5.05,101,0.0,1.0
2015-06-01,5.14,5.22,5.04,5.05,10987,5.14,5.22,5.04,5.05,10987,0.0,1.0
2015-06-02,5.0,5.19,5.0,5.1,10754,5.0,5.19,5.0,5.1,10754,0.0,1.0
2015-06-03,5.0711,5.14,5.0711,5.14,469,5.0711,5.14,5.0711,5.14,469,0.0,1.0
2015-06-04,5.05,5.167,5.05,5.07,5838,5.05,5.167,5.05,5.07,5838,0.0,1.0
2015-06-05,5.05,5.05,4.9,4.98,8490,5.05,5.05,4.9,4.98,8490,0.0,1.0
2015-06-08,4.99,4.99,4.88,4.91,8460,4.99,4.99,4.88,4.91,8460,0.0,1.0
2015-06-09,4.91,4.95,4.9,4.9,1556,4.91,4.95,4.9,4.9,1556,0.0,1.0
2015-06-10,5.0,5.14,5.0,5.07,2491,5.0,5.14,5.0,5.07,2491,0.0,1.0
2015-06-11,5.03,5.03,5.0,5.0,1087,5.03,5.03,5.0,5.0,1087,0.0,1.0
2015-06-12,5.0,5.02,5.0,5.02,2544,5.0,5.02,5.0,5.02,2544,0.0,1.0
2015-06-15,5.03,5.06,5.0,5.043,1800,5.03,5.06,5.0,5.043,1800,0.0,1.0
2015-06-16,5.01,5.11,5.0,5.0068,5640,5.01,5.11,5.0,5.0068,5640,0.0,1.0
2015-06-17,5.0,5.05,5.0,5.0,1573,5.0,5.05,5.0,5.0,1573,0.0,1.0
2015-06-18,5.0,5.06,5.0,5.0,3028,5.0,5.06,5.0,5.0,3028,0.0,1.0
2015-06-19,4.85,5.18,4.85,5.12,31376,4.85,5.18,4.85,5.12,31376,0.0,1.0
2015-06-22,4.84,4.85,4.8119,4.85,630,4.84,4.85,4.8119,4.85,630,0.0,1.0
2015-06-23,4.87,4.92,4.84,4.92,888,4.87,4.92,4.84,4.92,888,0.0,1.0
2015-06-24,4.84,4.9,4.82,4.82,430,4.84,4.9,4.82,4.82,430,0.0,1.0
2015-06-25,4.75,4.9,4.75,4.83,4657,4.75,4.9,4.75,4.83,4657,0.0,1.0
2015-06-26,4.8,4.814,4.8,4.804,1373,4.8,4.814,4.8,4.804,1373,0.0,1.0
2015-06-29,4.8,4.83,4.8,4.8,830,4.8,4.83,4.8,4.8,830,0.0,1.0
2015-06-30,4.85,4.89,4.85,4.89,219,4.85,4.89,4.85,4.89,219,0.0,1.0
2015-07-01,4.81,4.81,4.81,4.81,123,4.81,4.81,4.81,4.81,123,0.0,1.0
2015-07-02,4.8001,4.8001,4.8001,4.8001,135,4.8001,4.8001,4.8001,4.8001,135,0.0,1.0
2015-07-06,4.7501,4.8464,4.7501,4.8,1263,4.7501,4.8464,4.7501,4.8,1263,0.0,1.0
2015-07-07,4.64,4.765,4.64,4.75,3402,4.64,4.765,4.64,4.75,3402,0.0,1.0
2015-07-08,4.72,4.84,4.7,4.7,409,4.72,4.84,4.7,4.7,409,0.0,1.0
2015-07-09,4.72,4.72,4.72,4.72,0,4.72,4.72,4.72,4.72,0,0.0,1.0
2015-07-10,4.61,4.61,4.61,4.61,258,4.61,4.61,4.61,4.61,258,0.0,1.0
2015-07-13,4.61,4.61,4.5501,4.5501,220,4.61,4.61,4.5501,4.5501,220,0.0,1.0
2015-07-14,4.58,4.67,4.58,4.66,601,4.58,4.67,4.58,4.66,601,0.0,1.0
2015-07-15,4.55,4.59,4.55,4.57,2626,4.55,4.59,4.55,4.57,2626,0.0,1.0
2015-07-16,4.6,4.6,4.6,4.6,383,4.6,4.6,4.6,4.6,383,0.0,1.0
2015-07-17,4.65,4.72,4.65,4.72,2525,4.65,4.72,4.65,4.72,2525,0.0,1.0
2015-07-20,4.55,4.55,4.55,4.55,263,4.55,4.55,4.55,4.55,263,0.0,1.0
2015-07-21,4.5,4.66,4.35,4.62,15532,4.5,4.66,4.35,4.62,15532,0.0,1.0
2015-07-22,4.2,4.39,4.09,4.39,7466,4.2,4.39,4.09,4.39,7466,0.0,1.0
2015-07-23,4.57,4.64,4.31,4.31,10160,4.57,4.64,4.31,4.31,10160,0.0,1.0
2015-07-24,4.65,4.83,4.65,4.75,9246,4.65,4.83,4.65,4.75,9246,0.0,1.0
2015-07-27,4.65,4.65,4.65,4.65,44,4.65,4.65,4.65,4.65,44,0.0,1.0
2015-07-28,4.72,4.7999,4.72,4.7999,601,4.72,4.7999,4.72,4.7999,601,0.0,1.0
2015-07-29,4.75,4.8492,4.75,4.83,2340,4.75,4.8492,4.75,4.83,2340,0.0,1.0
2015-07-30,5.25,5.306,4.84,4.848,5258,5.25,5.306,4.84,4.848,5258,0.0,1.0
2015-07-31,5.2,5.22,5.02,5.05,7087,5.2,5.22,5.02,5.05,7087,0.0,1.0
2015-08-03,5.349,5.349,5.25,5.25,1163,5.349,5.349,5.25,5.25,1163,0.0,1.0
2015-08-04,6.32,6.85,5.45,5.46,25343,6.32,6.85,5.45,5.46,25343,0.0,1.0
2015-08-05,6.7,6.79,6.479,6.6,9270,6.7,6.79,6.479,6.6,9270,0.0,1.0
2015-08-06,6.8,6.87,6.61,6.75,4107,6.8,6.87,6.61,6.75,4107,0.0,1.0
2015-08-07,6.625,6.64,6.48,6.64,4152,6.625,6.64,6.48,6.64,4152,0.0,1.0
2015-08-10,6.4644,6.53,6.46,6.51,600,6.4644,6.53,6.46,6.51,600,0.0,1.0
2015-08-11,6.39,6.449,6.35,6.36,3345,6.39,6.449,6.35,6.36,3345,0.0,1.0
2015-08-12,6.4,6.4,6.35,6.35,3169,6.4,6.4,6.35,6.35,3169,0.0,1.0
2015-08-13,6.55,6.64,6.35,6.35,10291,6.55,6.64,6.35,6.35,10291,0.0,1.0
2015-08-14,6.399,6.4,6.35,6.35,7828,6.399,6.4,6.35,6.35,7828,0.0,1.0
2015-08-17,6.65,6.8,6.65,6.65,20377,6.65,6.8,6.65,6.65,20377,0.0,1.0
2015-08-18,6.6,6.7,6.49,6.7,6201,6.6,6.7,6.49,6.7,6201,0.0,1.0
2015-08-19,6.66,6.7,6.53,6.69,5485,6.66,6.7,6.53,6.69,5485,0.0,1.0
2015-08-20,6.5,6.5,6.476,6.476,792,6.5,6.5,6.476,6.476,792,0.0,1.0
2015-08-21,6.685,6.685,6.42,6.42,6774,6.685,6.685,6.42,6.42,6774,0.0,1.0
2015-08-24,6.71,6.71,6.5,6.5,8126,6.71,6.71,6.5,6.5,8126,0.0,1.0
2015-08-25,7.22,7.2499,6.796,6.8,7571,7.22,7.2499,6.796,6.8,7571,0.0,1.0
2015-08-26,7.31,7.31,7.239,7.239,2515,7.31,7.31,7.239,7.239,2515,0.0,1.0
2015-08-27,7.12,7.4,7.12,7.26,9531,7.12,7.4,7.12,7.26,9531,0.0,1.0
2015-08-28,7.01,7.15,7.01,7.09,1453,7.01,7.15,7.01,7.09,1453,0.0,1.0
2015-08-31,6.95,6.95,6.74,6.77,1590,6.95,6.95,6.74,6.77,1590,0.0,1.0
2015-09-01,6.69,6.69,6.69,6.69,731,6.69,6.69,6.69,6.69,731,0.0,1.0
2015-09-02,6.51,6.61,6.5,6.61,11774,6.51,6.61,6.5,6.61,11774,0.0,1.0
2015-09-03,6.66,6.66,6.51,6.51,341,6.66,6.66,6.51,6.51,341,0.0,1.0
2015-09-04,6.559,6.5999,6.52,6.52,1566,6.559,6.5999,6.52,6.52,1566,0.0,1.0
2015-09-08,7.08,7.08,6.42,6.42,7890,7.08,7.08,6.42,6.42,7890,0.0,1.0
2015-09-09,7.13,7.13,6.9,6.94,95124,7.13,7.13,6.9,6.94,95124,0.0,1.0
2015-09-10,7.4,7.4,7.14,7.14,7680,7.4,7.4,7.14,7.14,7680,0.0,1.0
2015-09-11,7.43,7.45,7.19,7.19,3456,7.43,7.45,7.19,7.19,3456,0.0,1.0
2015-09-14,7.4499,7.45,7.143,7.2,1855,7.4499,7.45,7.143,7.2,1855,0.0,1.0
2015-09-15,7.49,7.49,7.181,7.25,5863,7.49,7.49,7.181,7.25,5863,0.0,1.0
2015-09-16,7.4001,7.49,7.32,7.48,6905,7.4001,7.49,7.32,7.48,6905,0.0,1.0
2015-09-17,7.49,7.49,7.49,7.49,1767,7.49,7.49,7.49,7.49,1767,0.0,1.0
2015-09-18,7.12,7.49,7.12,7.41,11108,7.12,7.49,7.12,7.41,11108,0.0,1.0
2015-09-21,7.19,7.2,7.03,7.07,2788,7.19,7.2,7.03,7.07,2788,0.0,1.0
2015-09-22,7.22,7.27,7.21,7.23,2475,7.22,7.27,7.21,7.23,2475,0.0,1.0
2015-09-23,7.37,7.37,7.24,7.24,285,7.37,7.37,7.24,7.24,285,0.0,1.0
2015-09-24,7.27,7.31,7.27,7.31,975,7.27,7.31,7.27,7.31,975,0.0,1.0
2015-09-25,7.28,7.2801,7.28,7.2801,523,7.28,7.2801,7.28,7.2801,523,0.0,1.0
2015-09-28,7.28,7.29,7.28,7.29,445,7.28,7.29,7.28,7.29,445,0.0,1.0
2015-09-29,7.28,7.28,7.28,7.28,1,7.28,7.28,7.28,7.28,1,0.0,1.0
2015-09-30,7.0,7.16,7.0,7.1501,2308,7.0,7.16,7.0,7.1501,2308,0.0,1.0
2015-10-01,7.0301,7.031,7.0301,7.0301,1252,7.0301,7.031,7.0301,7.0301,1252,0.0,1.0
2015-10-02,7.03,7.03,7.03,7.03,570,7.03,7.03,7.03,7.03,570,0.0,1.0
2015-10-05,7.02,7.02,7.01,7.02,447,7.02,7.02,7.01,7.02,447,0.0,1.0
2015-10-06,7.02,7.02,7.02,7.02,67,7.02,7.02,7.02,7.02,67,0.0,1.0
2015-10-07,7.08,7.1899,7.0,7.01,2643,7.08,7.1899,7.0,7.01,2643,0.0,1.0
2015-10-08,7.08,7.08,7.08,7.08,0,7.08,7.08,7.08,7.08,0,0.0,1.0
2015-10-09,7.08,7.08,7.08,7.08,13,7.08,7.08,7.08,7.08,13,0.0,1.0
2015-10-12,7.03,7.03,7.03,7.03,303,7.03,7.03,7.03,7.03,303,0.0,1.0
2015-10-13,6.96,7.0,6.96,7.0,1095,6.96,7.0,6.96,7.0,1095,0.0,1.0
2015-10-14,6.96,6.96,6.96,6.96,7,6.96,6.96,6.96,6.96,7,0.0,1.0
2015-10-15,6.95,6.95,6.81,6.81,600,6.95,6.95,6.81,6.81,600,0.0,1.0
2015-10-16,6.73,6.8135,6.73,6.8135,2172,6.73,6.8135,6.73,6.8135,2172,0.0,1.0
2015-10-19,6.16,6.56,6.16,6.56,2746,6.16,6.56,6.16,6.56,2746,0.0,1.0
2015-10-20,5.91,6.1,5.8,6.1,14143,5.91,6.1,5.8,6.1,14143,0.0,1.0
2015-10-21,5.827,5.88,5.827,5.85,3997,5.827,5.88,5.827,5.85,3997,0.0,1.0
2015-10-22,5.7401,5.7401,5.7401,5.7401,229,5.7401,5.7401,5.7401,5.7401,229,0.0,1.0
2015-10-23,5.6804,5.6804,5.611,5.611,285,5.6804,5.6804,5.611,5.611,285,0.0,1.0
2015-10-26,5.23,5.5,5.23,5.5,3824,5.23,5.5,5.23,5.5,3824,0.0,1.0
2015-10-27,5.12,5.34,5.1,5.34,3243,5.12,5.34,5.1,5.34,3243,0.0,1.0
2015-10-28,4.96,4.996,4.96,4.97,2326,4.96,4.996,4.96,4.97,2326,0.0,1.0
2015-10-29,5.1,5.1,4.96,4.96,3716,5.1,5.1,4.96,4.96,3716,0.0,1.0
2015-10-30,5.089,5.2,5.089,5.2,313,5.089,5.2,5.089,5.2,313,0.0,1.0
2015-11-02,5.5,5.65,5.1518,5.1581,2399,5.5,5.65,5.1518,5.1581,2399,0.0,1.0
2015-11-03,5.53,5.5889,5.53,5.57,1102,5.53,5.5889,5.53,5.57,1102,0.0,1.0
2015-11-04,5.4272,5.4272,5.4272,5.4272,174,5.4272,5.4272,5.4272,5.4272,174,0.0,1.0
2015-11-05,5.5,5.55,5.48,5.53,1148,5.5,5.55,5.48,5.53,1148,0.0,1.0
2015-11-06,5.55,5.5547,5.55,5.5547,1174,5.55,5.5547,5.55,5.5547,1174,0.0,1.0
2015-11-09,5.48,5.6,5.47,5.6,1061,5.48,5.6,5.47,5.6,1061,0.0,1.0
2015-11-10,5.4,5.4,5.4,5.4,306,5.4,5.4,5.4,5.4,306,0.0,1.0
2015-11-11,5.4201,5.4201,5.4201,5.4201,144,5.4201,5.4201,5.4201,5.4201,144,0.0,1.0
2015-11-12,5.4201,5.4201,5.4201,5.4201,0,5.4201,5.4201,5.4201,5.4201,0,0.0,1.0
2015-11-13,5.24,5.24,5.24,5.24,240,5.24,5.24,5.24,5.24,240,0.0,1.0
2015-11-16,5.0835,5.0835,5.0835,5.0835,123,5.0835,5.0835,5.0835,5.0835,123,0.0,1.0
2015-11-17,5.12,5.12,5.08,5.11,615,5.12,5.12,5.08,5.11,615,0.0,1.0
2015-11-18,4.96,5.09,4.96,5.09,1674,4.96,5.09,4.96,5.09,1674,0.0,1.0
2015-11-19,4.96,5.0,4.96,4.9601,1285,4.96,5.0,4.96,4.9601,1285,0.0,1.0
2015-11-20,4.9,5.0399,4.9,4.96,4775,4.9,5.0399,4.9,4.96,4775,0.0,1.0
2015-11-23,4.9999,4.9999,4.9999,4.9999,3222,4.9999,4.9999,4.9999,4.9999,3222,0.0,1.0
2015-11-24,4.891,4.891,4.82,4.82,322,4.891,4.891,4.82,4.82,322,0.0,1.0
2015-11-25,4.891,4.891,4.891,4.891,144,4.891,4.891,4.891,4.891,144,0.0,1.0
2015-11-27,4.891,4.891,4.891,4.891,0,4.891,4.891,4.891,4.891,0,0.0,1.0
2015-11-30,4.77,4.89,4.75,4.8899,4482,4.77,4.89,4.75,4.8899,4482,0.0,1.0
2015-12-01,4.8691,4.8691,4.7842,4.7842,438,4.8691,4.8691,4.7842,4.7842,438,0.0,1.0
2015-12-02,4.8699,4.8699,4.8,4.8,300,4.8699,4.8699,4.8,4.8,300,0.0,1.0
2015-12-03,4.76,4.87,4.75,4.8648,3800,4.76,4.87,4.75,4.8648,3800,0.0,1.0
2015-12-04,4.77,4.77,4.77,4.77,144,4.77,4.77,4.77,4.77,144,0.0,1.0
2015-12-07,4.84,4.8499,4.75,4.7701,12342,4.84,4.8499,4.75,4.7701,12342,0.0,1.0
2015-12-08,4.7514,4.8,4.7514,4.76,1362,4.7514,4.8,4.7514,4.76,1362,0.0,1.0
2015-12-09,4.7501,4.79,4.75,4.7888,1459,4.7501,4.79,4.75,4.7888,1459,0.0,1.0
2015-12-10,4.7991,4.8334,4.75,4.75,7020,4.7991,4.8334,4.75,4.75,7020,0.0,1.0
2015-12-11,4.772,4.772,4.75,4.75,425,4.772,4.772,4.75,4.75,425,0.0,1.0
2015-12-14,4.75,4.7609,4.75,4.7609,6103,4.75,4.7609,4.75,4.7609,6103,0.0,1.0
2015-12-15,4.87,4.97,4.861,4.8735,6814,4.87,4.97,4.861,4.8735,6814,0.0,1.0
2015-12-16,5.07,5.07,4.9345,4.9345,2491,5.07,5.07,4.9345,4.9345,2491,0.0,1.0
2015-12-17,5.0655,5.0655,5.0655,5.0655,231,5.0655,5.0655,5.0655,5.0655,231,0.0,1.0
2015-12-18,5.4,5.4,5.12,5.1599,4043,5.4,5.4,5.12,5.1599,4043,0.0,1.0
2015-12-21,5.4421,5.5,5.2842,5.2842,708,5.4421,5.5,5.2842,5.2842,708,0.0,1.0
2015-12-22,5.44,5.44,5.4399,5.44,1800,5.44,5.44,5.4399,5.44,1800,0.0,1.0
2015-12-23,5.2775,5.3325,5.2775,5.3325,2531,5.2775,5.3325,5.2775,5.3325,2531,0.0,1.0
2015-12-24,5.51,5.519,5.4,5.4,1310,5.51,5.519,5.4,5.4,1310,0.0,1.0
2015-12-28,5.42,5.4949,5.41,5.41,1382,5.42,5.4949,5.41,5.41,1382,0.0,1.0
2015-12-29,5.57,5.57,5.45,5.45,4648,5.57,5.57,5.45,5.45,4648,0.0,1.0
2015-12-30,5.5301,5.5937,5.53,5.56,5439,5.5301,5.5937,5.53,5.56,5439,0.0,1.0
2015-12-31,5.6189,5.62,5.51,5.51,1657,5.6189,5.62,5.51,5.51,1657,0.0,1.0
2016-01-04,5.508,5.58,5.43,5.53,744,5.508,5.58,5.43,5.53,744,0.0,1.0
2016-01-05,5.4728,5.55,5.4728,5.54,1137,5.4728,5.55,5.4728,5.54,1137,0.0,1.0
2016-01-06,5.4,5.51,5.4,5.45,4134,5.4,5.51,5.4,5.45,4134,0.0,1.0
2016-01-07,5.4,5.4499,5.4,5.4,1337,5.4,5.4499,5.4,5.4,1337,0.0,1.0
2016-01-08,5.41,5.41,5.4,5.4,357,5.41,5.41,5.4,5.4,357,0.0,1.0
2016-01-11,5.55,5.55,5.55,5.55,100,5.55,5.55,5.55,5.55,100,0.0,1.0
2016-01-12,5.7,5.71,5.54,5.55,7723,5.7,5.71,5.54,5.55,7723,0.0,1.0
2016-01-13,5.4064,5.83,5.4064,5.79,10683,5.4064,5.83,5.4064,5.79,10683,0.0,1.0
2016-01-14,5.3,5.53,5.28,5.53,5059,5.3,5.53,5.28,5.53,5059,0.0,1.0
2016-01-15,4.75,4.91,4.75,4.81,1228,4.75,4.91,4.75,4.81,1228,0.0,1.0
2016-01-19,4.55,4.69,4.55,4.69,904,4.55,4.69,4.55,4.69,904,0.0,1.0
2016-01-20,4.4099,4.4099,4.4099,4.4099,202,4.4099,4.4099,4.4099,4.4099,202,0.0,1.0
2016-01-21,4.2,4.2,4.2,4.2,427,4.2,4.2,4.2,4.2,427,0.0,1.0
2016-01-22,3.9869,4.34,3.9869,4.34,2736,3.9869,4.34,3.9869,4.34,2736,0.0,1.0
2016-01-25,3.9175,3.9175,3.89,3.89,593,3.9175,3.9175,3.89,3.89,593,0.0,1.0
2016-01-26,3.89,4.0199,3.89,4.0199,571,3.89,4.0199,3.89,4.0199,571,0.0,1.0
2016-01-27,3.9543,3.9543,3.89,3.91,1028,3.9543,3.9543,3.89,3.91,1028,0.0,1.0
2016-01-28,4.0499,4.0499,3.96,3.98,559,4.0499,4.0499,3.96,3.98,559,0.0,1.0
2016-01-29,3.97,3.97,3.97,3.97,343,3.97,3.97,3.97,3.97,343,0.0,1.0
2016-02-01,3.9515,3.9515,3.9515,3.9515,119,3.9515,3.9515,3.9515,3.9515,119,0.0,1.0
2016-02-02,4.08,4.08,4.08,4.08,125,4.08,4.08,4.08,4.08,125,0.0,1.0
2016-02-03,4.13,4.13,4.1,4.1,258,4.13,4.13,4.1,4.1,258,0.0,1.0
2016-02-04,4.13,4.13,4.13,4.13,0,4.13,4.13,4.13,4.13,0,0.0,1.0
2016-02-05,4.26,4.26,4.2,4.2,2975,4.26,4.26,4.2,4.2,2975,0.0,1.0
2016-02-08,4.36,4.36,4.35,4.35,220,4.36,4.36,4.35,4.35,220,0.0,1.0
2016-02-09,4.36,4.36,4.36,4.36,6,4.36,4.36,4.36,4.36,6,0.0,1.0
2016-02-10,4.3656,4.3656,4.35,4.365,3441,4.3656,4.3656,4.35,4.365,3441,0.0,1.0
2016-02-11,4.2601,4.35,4.2601,4.35,2770,4.2601,4.35,4.2601,4.35,2770,0.0,1.0
2016-02-12,4.4,4.4,4.4,4.4,668,4.4,4.4,4.4,4.4,668,0.0,1.0
2016-02-16,4.5437,4.5437,4.52,4.52,3605,4.5437,4.5437,4.52,4.52,3605,0.0,1.0
2016-02-17,4.6099,4.6099,4.6,4.6,2047,4.6099,4.6099,4.6,4.6,2047,0.0,1.0
2016-02-18,4.6099,4.6099,4.6099,4.6099,25,4.6099,4.6099,4.6099,4.6099,25,0.0,1.0
2016-02-19,4.6,4.6,4.5999,4.5999,504,4.6,4.6,4.5999,4.5999,504,0.0,1.0
2016-02-22,4.4599,4.5,4.45,4.5,1890,4.4599,4.5,4.45,4.5,1890,0.0,1.0
2016-02-23,4.45,4.589,4.45,4.589,1298,4.45,4.589,4.45,4.589,1298,0.0,1.0
2016-02-24,4.45,4.45,4.45,4.45,40,4.45,4.45,4.45,4.45,40,0.0,1.0
2016-02-25,4.57,4.57,4.57,4.57,292,4.57,4.57,4.57,4.57,292,0.0,1.0
2016-02-26,4.57,4.57,4.57,4.57,19,4.57,4.57,4.57,4.57,19,0.0,1.0
2016-02-29,4.46,4.5991,4.46,4.5991,2372,4.46,4.5991,4.46,4.5991,2372,0.0,1.0
2016-03-01,4.46,4.46,4.46,4.46,3,4.46,4.46,4.46,4.46,3,0.0,1.0
2016-03-02,4.36,4.36,4.36,4.36,430,4.36,4.36,4.36,4.36,430,0.0,1.0
2016-03-03,4.16,4.5,4.12,4.47,7759,4.16,4.5,4.12,4.47,7759,0.0,1.0
2016-03-04,4.18,4.18,4.08,4.08,1345,4.18,4.18,4.08,4.08,1345,0.0,1.0
2016-03-07,4.2,4.27,4.1,4.1,5830,4.2,4.27,4.1,4.1,5830,0.0,1.0
2016-03-08,4.3,4.4632,4.3,4.3,5207,4.3,4.4632,4.3,4.3,5207,0.0,1.0
2016-03-09,4.63,4.67,4.02,4.3571,17643,4.63,4.67,4.02,4.3571,17643,0.0,1.0
2016-03-10,4.44,4.53,4.26,4.53,6600,4.44,4.53,4.26,4.53,6600,0.0,1.0
2016-03-11,4.11,4.48,4.05,4.48,7101,4.11,4.48,4.05,4.48,7101,0.0,1.0
2016-03-14,4.01,4.1052,4.01,4.0611,1698,4.01,4.1052,4.01,4.0611,1698,0.0,1.0
2016-03-15,4.5,4.9,4.5,4.9,22281,4.5,4.9,4.5,4.9,22281,0.0,1.0
2016-03-16,3.92,4.4704,3.91,4.4704,10874,3.92,4.4704,3.91,4.4704,10874,0.0,1.0
2016-03-17,4.12,4.16,4.07,4.07,11837,4.12,4.16,4.07,4.07,11837,0.0,1.0
2016-03-18,4.16,4.26,4.16,4.26,2211,4.16,4.26,4.16,4.26,2211,0.0,1.0
2016-03-21,4.2,4.29,4.2,4.2101,5260,4.2,4.29,4.2,4.2101,5260,0.0,1.0
2016-03-22,4.27,4.34,4.2,4.207,8929,4.27,4.34,4.2,4.207,8929,0.0,1.0
2016-03-23,4.27,4.27,4.27,4.27,11,4.27,4.27,4.27,4.27,11,0.0,1.0
2016-03-24,5.09,5.09,4.45,4.45,5579,5.09,5.09,4.45,4.45,5579,0.0,1.0
2016-03-28,5.2801,5.33,5.2601,5.2601,1461,5.2801,5.33,5.2601,5.2601,1461,0.0,1.0
2016-03-29,5.28,5.322,5.28,5.322,3223,5.28,5.322,5.28,5.322,3223,0.0,1.0
2016-03-30,5.2846,5.2989,5.2846,5.2989,1208,5.2846,5.2989,5.2846,5.2989,1208,0.0,1.0
2016-03-31,5.14,5.33,5.14,5.33,4731,5.14,5.33,5.14,5.33,4731,0.0,1.0
2016-04-01,4.85,5.23,4.8284,5.23,10648,4.85,5.23,4.8284,5.23,10648,0.0,1.0
2016-04-04,5.0,5.0,4.85,4.85,5989,5.0,5.0,4.85,4.85,5989,0.0,1.0
2016-04-05,4.96,4.96,4.9563,4.9563,602,4.96,4.96,4.9563,4.9563,602,0.0,1.0
2016-04-06,5.06,5.06,4.91,4.91,3182,5.06,5.06,4.91,4.91,3182,0.0,1.0
2016-04-07,5.06,5.06,5.06,5.06,0,5.06,5.06,5.06,5.06,0,0.0,1.0
2016-04-08,5.21,5.22,5.21,5.22,1110,5.21,5.22,5.21,5.22,1110,0.0,1.0
2016-04-11,5.21,5.27,5.21,5.27,3499,5.21,5.27,5.21,5.27,3499,0.0,1.0
2016-04-12,5.14,5.14,5.14,5.14,208,5.14,5.14,5.14,5.14,208,0.0,1.0
2016-04-13,5.09,5.25,5.09,5.21,4943,5.09,5.25,5.09,5.21,4943,0.0,1.0
2016-04-14,5.15,5.22,5.15,5.19,6831,5.15,5.22,5.15,5.19,6831,0.0,1.0
2016-04-15,5.09,5.1,5.03,5.1,3149,5.09,5.1,5.03,5.1,3149,0.0,1.0
2016-04-18,4.94,5.23,4.94,5.1,5165,4.94,5.23,4.94,5.1,5165,0.0,1.0
2016-04-19,5.1473,5.2499,5.03,5.07,9088,5.1473,5.2499,5.03,5.07,9088,0.0,1.0
2016-04-20,5.1,5.16,5.1,5.15,600,5.1,5.16,5.1,5.15,600,0.0,1.0
2016-04-21,4.6301,5.1168,4.6301,5.1168,6006,4.6301,5.1168,4.6301,5.1168,6006,0.0,1.0
2016-04-22,4.6301,4.6301,4.6301,4.6301,83,4.6301,4.6301,4.6301,4.6301,83,0.0,1.0
2016-04-25,4.9,4.9,4.52,4.56,13639,4.9,4.9,4.52,4.56,13639,0.0,1.0
2016-04-26,4.97,5.02,4.97,4.97,664,4.97,5.02,4.97,4.97,664,0.0,1.0
2016-04-27,4.9498,4.9498,4.86,4.921,2015,4.9498,4.9498,4.86,4.921,2015,0.0,1.0
2016-04-28,4.85,4.95,4.85,4.8501,1457,4.85,4.95,4.85,4.8501,1457,0.0,1.0
2016-04-29,4.85,4.85,4.85,4.85,60,4.85,4.85,4.85,4.85,60,0.0,1.0
2016-05-02,5.08,5.08,4.937,4.937,801,5.08,5.08,4.937,4.937,801,0.0,1.0
2016-05-03,5.08,5.08,5.08,5.08,12,5.08,5.08,5.08,5.08,12,0.0,1.0
2016-05-04,4.907,4.91,4.907,4.91,545,4.907,4.91,4.907,4.91,545,0.0,1.0
2016-05-05,4.8001,4.8001,4.8001,4.8001,300,4.8001,4.8001,4.8001,4.8001,300,0.0,1.0
2016-05-06,5.0699,5.0699,4.936,4.936,1538,5.0699,5.0699,4.936,4.936,1538,0.0,1.0
2016-05-09,4.6408,4.945,4.6408,4.945,7356,4.6408,4.945,4.6408,4.945,7356,0.0,1.0
2016-05-10,4.56,4.56,4.56,4.56,147,4.56,4.56,4.56,4.56,147,0.0,1.0
2016-05-11,4.4415,4.4415,4.4415,4.4415,137,4.4415,4.4415,4.4415,4.4415,137,0.0,1.0
2016-05-12,4.7,4.7,4.7,4.7,549,4.7,4.7,4.7,4.7,549,0.0,1.0
2016-05-13,4.7,4.7,4.7,4.7,60,4.7,4.7,4.7,4.7,60,0.0,1.0
2016-05-16,4.6873,4.7,4.6873,4.6999,1777,4.6873,4.7,4.6873,4.6999,1777,0.0,1.0
2016-05-17,4.56,4.69,4.56,4.6399,6437,4.56,4.69,4.56,4.6399,6437,0.0,1.0
2016-05-18,4.6281,4.6575,4.6281,4.6575,1024,4.6281,4.6575,4.6281,4.6575,1024,0.0,1.0
2016-05-19,4.6265,4.6265,4.62,4.62,472,4.6265,4.6265,4.62,4.62,472,0.0,1.0
2016-05-20,4.67,4.67,4.67,4.67,251,4.67,4.67,4.67,4.67,251,0.0,1.0
2016-05-23,4.74,4.75,4.67,4.67,5300,4.74,4.75,4.67,4.67,5300,0.0,1.0
2016-05-24,4.744,4.75,4.7287,4.7287,4902,4.744,4.75,4.7287,4.7287,4902,0.0,1.0
2016-05-25,4.744,4.744,4.744,4.744,0,4.744,4.744,4.744,4.744,0,0.0,1.0
2016-05-26,5.0,5.0,4.84,4.84,1890,5.0,5.0,4.84,4.84,1890,0.0,1.0
2016-05-27,4.8,4.93,4.8,4.93,1672,4.8,4.93,4.8,4.93,1672,0.0,1.0
2016-05-31,5.0,5.0,4.94,4.94,618,5.0,5.0,4.94,4.94,618,0.0,1.0
2016-06-01,5.07,5.07,4.99,4.9967,6828,5.07,5.07,4.99,4.9967,6828,0.0,1.0
2016-06-02,5.37,5.37,5.1,5.1,2934,5.37,5.37,5.1,5.1,2934,0.0,1.0
2016-06-03,5.34,5.3499,5.15,5.15,8135,5.34,5.3499,5.15,5.15,8135,0.0,1.0
2016-06-06,5.81,5.83,5.4,5.4,11127,5.81,5.83,5.4,5.4,11127,0.0,1.0
2016-06-07,6.1,6.1,5.77,5.77,6584,6.1,6.1,5.77,5.77,6584,0.0,1.0
2016-06-08,6.13,6.29,5.63,5.63,7902,6.13,6.29,5.63,5.63,7902,0.0,1.0
2016-06-09,6.47,6.47,6.11,6.24,12034,6.47,6.47,6.11,6.24,12034,0.0,1.0
2016-06-10,6.59,6.68,6.14,6.14,12094,6.59,6.68,6.14,6.14,12094,0.0,1.0
2016-06-13,5.72,6.59,5.7149,6.59,20824,5.72,6.59,5.7149,6.59,20824,0.0,1.0
2016-06-14,5.41,5.75,5.29,5.73,51386,5.41,5.75,5.29,5.73,51386,0.0,1.0
2016-06-15,5.14,5.63,5.13,5.35,7479,5.14,5.63,5.13,5.35,7479,0.0,1.0
2016-06-16,5.15,5.28,4.905,4.905,2692,5.15,5.28,4.905,4.905,2692,0.0,1.0
2016-06-17,5.32,5.64,5.12,5.25,22264,5.32,5.64,5.12,5.25,22264,0.0,1.0
2016-06-20,5.48,5.6199,5.3,5.31,8128,5.48,5.6199,5.3,5.31,8128,0.0,1.0
2016-06-21,5.52,5.67,5.47,5.47,1175,5.52,5.67,5.47,5.47,1175,0.0,1.0
2016-06-22,5.75,5.85,5.52,5.6499,34374,5.75,5.85,5.52,5.6499,34374,0.0,1.0
2016-06-23,5.8,6.13,5.61,5.82,75283,5.8,6.13,5.61,5.82,75283,0.0,1.0
2016-06-24,5.9,6.13,5.28,5.86,66088,5.9,6.13,5.28,5.86,66088,0.0,1.0
2016-06-27,5.97,5.97,5.29,5.3999,13261,5.97,5.97,5.29,5.3999,13261,0.0,1.0
2016-06-28,6.84,6.85,5.99,5.99,50487,6.84,6.85,5.99,5.99,50487,0.0,1.0
2016-06-29,6.6,6.9,6.5301,6.9,4615,6.6,6.9,6.5301,6.9,4615,0.0,1.0
2016-06-30,6.78,7.05,6.6,6.6,10042,6.78,7.05,6.6,6.6,10042,0.0,1.0
2016-07-01,6.65,6.652,6.44,6.652,17179,6.65,6.652,6.44,6.652,17179,0.0,1.0
2016-07-05,6.58,6.7,6.5245,6.7,7346,6.58,6.7,6.5245,6.7,7346,0.0,1.0
2016-07-06,6.56,6.57,5.99,6.03,13460,6.56,6.57,5.99,6.03,13460,0.0,1.0
2016-07-07,6.55,6.58,6.3701,6.5,2598,6.55,6.58,6.3701,6.5,2598,0.0,1.0
2016-07-08,6.55,6.55,6.55,6.55,66,6.55,6.55,6.55,6.55,66,0.0,1.0
2016-07-11,6.84,6.84,6.57,6.6,50722,6.84,6.84,6.57,6.6,50722,0.0,1.0
2016-07-12,7.04,7.21,6.76,6.85,6492,7.04,7.21,6.76,6.85,6492,0.0,1.0
2016-07-13,7.1,7.1,7.08,7.08,345,7.1,7.1,7.08,7.08,345,0.0,1.0
2016-07-14,6.784,6.784,6.784,6.784,213,6.784,6.784,6.784,6.784,213,0.0,1.0
2016-07-15,6.752,6.752,6.752,6.752,115,6.752,6.752,6.752,6.752,115,0.0,1.0
2016-07-18,6.8251,7.09,6.53,6.87,12023,6.8251,7.09,6.53,6.87,12023,0.0,1.0
2016-07-19,6.65,6.78,6.5,6.78,913,6.65,6.78,6.5,6.78,913,0.0,1.0
2016-07-20,6.86,6.86,6.43,6.77,4413,6.86,6.86,6.43,6.77,4413,0.0,1.0
2016-07-21,6.58,6.65,6.471,6.65,2853,6.58,6.65,6.471,6.65,2853,0.0,1.0
2016-07-22,6.16,6.58,6.03,6.511,12612,6.16,6.58,6.03,6.511,12612,0.0,1.0
2016-07-25,6.45,6.4799,6.45,6.4799,891,6.45,6.4799,6.45,6.4799,891,0.0,1.0
2016-07-26,6.44,6.47,6.42,6.47,982,6.44,6.47,6.42,6.47,982,0.0,1.0
2016-07-27,6.3501,6.57,6.3501,6.43,2274,6.3501,6.57,6.3501,6.43,2274,0.0,1.0
2016-07-28,6.439,6.52,6.42,6.47,511,6.439,6.52,6.42,6.47,511,0.0,1.0
2016-07-29,6.42,6.45,6.39,6.45,4003,6.42,6.45,6.39,6.45,4003,0.0,1.0
2016-08-01,6.54,6.614,6.54,6.59,766,6.54,6.614,6.54,6.59,766,0.0,1.0
2016-08-02,6.6,6.6,6.58,6.59,1250,6.6,6.6,6.58,6.59,1250,0.0,1.0
2016-08-03,6.65,6.8636,6.65,6.65,15374,6.65,6.8636,6.65,6.65,15374,0.0,1.0
2016-08-04,6.84,6.84,6.669,6.669,924,6.84,6.84,6.669,6.669,924,0.0,1.0
2016-08-05,6.76,6.84,6.7501,6.84,41263,6.76,6.84,6.7501,6.84,41263,0.0,1.0
2016-08-08,6.7424,7.0086,6.6501,6.83,2810,6.7424,7.0086,6.6501,6.83,2810,0.0,1.0
2016-08-09,6.45,6.89,6.3,6.88,4808,6.45,6.89,6.3,6.88,4808,0.0,1.0
2016-08-10,6.14,6.54,5.95,6.34,5052,6.14,6.54,5.95,6.34,5052,0.0,1.0
2016-08-11,5.8965,6.135,5.5401,6.01,42476,5.8965,6.135,5.5401,6.01,42476,0.0,1.0
2016-08-12,5.82,6.08,5.82,5.85,19680,5.82,6.08,5.82,5.85,19680,0.0,1.0
2016-08-15,5.9,5.96,5.84,5.84,4202,5.9,5.96,5.84,5.84,4202,0.0,1.0
2016-08-16,6.32,6.33,5.9271,5.94,18108,6.32,6.33,5.9271,5.94,18108,0.0,1.0
2016-08-17,6.59,6.7,6.5,6.54,1133,6.59,6.7,6.5,6.54,1133,0.0,1.0
2016-08-18,6.27,6.48,6.062,6.48,2283,6.27,6.48,6.062,6.48,2283,0.0,1.0
2016-08-19,5.8916,6.15,5.8916,6.13,4980,5.8916,6.15,5.8916,6.13,4980,0.0,1.0
2016-08-22,5.7,5.93,5.6746,5.93,2444,5.7,5.93,5.6746,5.93,2444,0.0,1.0
2016-08-23,5.91,5.9299,5.525,5.71,15260,5.91,5.9299,5.525,5.71,15260,0.0,1.0
2016-08-24,5.78,6.0899,5.61,6.05,12393,5.78,6.0899,5.61,6.05,12393,0.0,1.0
2016-08-25,5.66,5.77,5.5,5.71,3944,5.66,5.77,5.5,5.71,3944,0.0,1.0
2016-08-26,5.67,5.8,5.66,5.66,1065,5.67,5.8,5.66,5.66,1065,0.0,1.0
2016-08-29,5.5799,5.62,5.52,5.6,3569,5.5799,5.62,5.52,5.6,3569,0.0,1.0
2016-08-30,5.7,5.77,5.59,5.61,5779,5.7,5.77,5.59,5.61,5779,0.0,1.0
2016-08-31,5.94,6.24,5.7105,5.73,36708,5.94,6.24,5.7105,5.73,36708,0.0,1.0
2016-09-01,6.0,6.09,5.85,5.915,19210,6.0,6.09,5.85,5.915,19210,0.0,1.0
2016-09-02,5.63,6.07,5.6,5.95,16970,5.63,6.07,5.6,5.95,16970,0.0,1.0
2016-09-06,5.66,5.83,5.475,5.83,21333,5.66,5.83,5.475,5.83,21333,0.0,1.0
2016-09-07,5.7,5.7324,5.57,5.57,6168,5.7,5.7324,5.57,5.57,6168,0.0,1.0
2016-09-08,5.39,5.71,5.32,5.71,27955,5.39,5.71,5.32,5.71,27955,0.0,1.0
2016-09-09,5.93,6.08,5.19,5.52,28738,5.93,6.08,5.19,5.52,28738,0.0,1.0
2016-09-12,6.48,6.54,5.81,6.02,104118,6.48,6.54,5.81,6.02,104118,0.0,1.0
2016-09-13,5.91,6.59,5.9,6.55,5540,5.91,6.59,5.9,6.55,5540,0.0,1.0
2016-09-14,5.73,6.24,5.64,5.91,5868,5.73,6.24,5.64,5.91,5868,0.0,1.0
2016-09-15,6.18,6.18,5.72,5.72,11310,6.18,6.18,5.72,5.72,11310,0.0,1.0
2016-09-16,7.29,7.29,5.85,5.87,21056,7.29,7.29,5.85,5.87,21056,0.0,1.0
2016-09-19,7.05,7.1,6.9,7.0,7799,7.05,7.1,6.9,7.0,7799,0.0,1.0
2016-09-20,6.99,7.18,6.91,6.92,5205,6.99,7.18,6.91,6.92,5205,0.0,1.0
2016-09-21,6.75,7.04,6.7,7.0,4205,6.75,7.04,6.7,7.0,4205,0.0,1.0
2016-09-22,7.43,7.63,6.77,6.77,13603,7.43,7.63,6.77,6.77,13603,0.0,1.0
2016-09-23,7.5,7.6,7.3,7.31,4745,7.5,7.6,7.3,7.31,4745,0.0,1.0
2016-09-26,7.5,7.64,7.3901,7.43,6765,7.5,7.64,7.3901,7.43,6765,0.0,1.0
2016-09-27,7.31,7.6,7.2,7.49,7869,7.31,7.6,7.2,7.49,7869,0.0,1.0
2016-09-28,7.24,7.5,7.05,7.47,49310,7.24,7.5,7.05,7.47,49310,0.0,1.0
2016-09-29,7.5,7.5,7.165,7.31,14286,7.5,7.5,7.165,7.31,14286,0.0,1.0
2016-09-30,7.81,7.81,7.5,7.5,2284,7.81,7.81,7.5,7.5,2284,0.0,1.0
2016-10-03,7.82,7.85,7.45,7.82,5275,7.82,7.85,7.45,7.82,5275,0.0,1.0
2016-10-04,7.65,7.73,7.65,7.6501,2397,7.65,7.73,7.65,7.6501,2397,0.0,1.0
2016-10-05,7.63,7.6999,7.3601,7.5,3247,7.63,7.6999,7.3601,7.5,3247,0.0,1.0
2016-10-06,7.65,7.71,7.47,7.47,1422,7.65,7.71,7.47,7.47,1422,0.0,1.0
2016-10-07,7.6867,7.69,7.6867,7.69,277,7.6867,7.69,7.6867,7.69,277,0.0,1.0
2016-10-10,7.74,7.93,7.671,7.69,1169,7.74,7.93,7.671,7.69,1169,0.0,1.0
2016-10-11,7.48,7.6,7.451,7.6,835,7.48,7.6,7.451,7.6,835,0.0,1.0
2016-10-12,7.58,7.58,7.58,7.58,683,7.58,7.58,7.58,7.58,683,0.0,1.0
2016-10-13,7.5,7.64,7.47,7.47,536,7.5,7.64,7.47,7.47,536,0.0,1.0
2016-10-14,7.095,7.48,7.08,7.47,5144,7.095,7.48,7.08,7.47,5144,0.0,1.0
2016-10-17,7.11,7.216,7.09,7.09,1293,7.11,7.216,7.09,7.09,1293,0.0,1.0
2016-10-18,7.14,7.37,7.12,7.12,1200,7.14,7.37,7.12,7.12,1200,0.0,1.0
2016-10-19,7.05,7.26,6.6901,7.26,6016,7.05,7.26,6.6901,7.26,6016,0.0,1.0
2016-10-20,6.9991,6.9991,6.94,6.94,214,6.9991,6.9991,6.94,6.94,214,0.0,1.0
2016-10-21,7.05,7.05,6.785,6.785,218,7.05,7.05,6.785,6.785,218,0.0,1.0
2016-10-24,6.814,6.91,6.68,6.91,4738,6.814,6.91,6.68,6.91,4738,0.0,1.0
2016-10-25,6.56,6.56,6.56,6.56,100,6.56,6.56,6.56,6.56,100,0.0,1.0
2016-10-26,6.43,6.43,6.43,6.43,178,6.43,6.43,6.43,6.43,178,0.0,1.0
2016-10-27,6.73,6.73,6.43,6.43,1084,6.73,6.73,6.43,6.43,1084,0.0,1.0
2016-10-28,6.7,6.7,6.7,6.7,655,6.7,6.7,6.7,6.7,655,0.0,1.0
2016-10-31,6.7,6.7,6.7,6.7,94,6.7,6.7,6.7,6.7,94,0.0,1.0
2016-11-01,6.624,6.7,6.624,6.7,868,6.624,6.7,6.624,6.7,868,0.0,1.0
2016-11-02,6.515,6.52,6.515,6.52,440,6.515,6.52,6.515,6.52,440,0.0,1.0
2016-11-03,6.515,6.515,6.515,6.515,173,6.515,6.515,6.515,6.515,173,0.0,1.0
2016-11-04,6.515,6.515,6.515,6.515,131,6.515,6.515,6.515,6.515,131,0.0,1.0
2016-11-07,6.63,6.63,6.4501,6.4501,997,6.63,6.63,6.4501,6.4501,997,0.0,1.0
2016-11-08,6.67,6.68,6.45,6.5,1629,6.67,6.68,6.45,6.5,1629,0.0,1.0
2016-11-09,6.72,6.9,6.5,6.7,1877,6.72,6.9,6.5,6.7,1877,0.0,1.0
2016-11-10,7.71,7.71,7.05,7.05,7703,7.71,7.71,7.05,7.05,7703,0.0,1.0
2016-11-11,7.59,7.6325,7.59,7.6325,2373,7.59,7.6325,7.59,7.6325,2373,0.0,1.0
2016-11-14,7.26,7.5329,7.26,7.495,3807,7.26,7.5329,7.26,7.495,3807,0.0,1.0
2016-11-15,6.69,7.1708,6.69,7.1708,497,6.69,7.1708,6.69,7.1708,497,0.0,1.0
2016-11-16,6.5812,6.69,6.45,6.45,1619,6.5812,6.69,6.45,6.45,1619,0.0,1.0
2016-11-17,6.75,6.75,6.51,6.75,1286,6.75,6.75,6.51,6.75,1286,0.0,1.0
2016-11-18,6.46,6.76,6.46,6.76,2967,6.46,6.76,6.46,6.76,2967,0.0,1.0
2016-11-21,5.7,6.5088,5.7,6.46,3498,5.7,6.5088,5.7,6.46,3498,0.0,1.0
2016-11-22,5.86,5.86,5.69,5.73,794,5.86,5.86,5.69,5.73,794,0.0,1.0
2016-11-23,6.06,6.06,5.86,5.86,1332,6.06,6.06,5.86,5.86,1332,0.0,1.0
2016-11-25,6.0,6.2,6.0,6.2,577,6.0,6.2,6.0,6.2,577,0.0,1.0
2016-11-28,6.07,6.0701,6.07,6.0701,533,6.07,6.0701,6.07,6.0701,533,0.0,1.0
2016-11-29,6.01,6.0292,5.97,5.97,1054,6.01,6.0292,5.97,5.97,1054,0.0,1.0
2016-11-30,6.45,6.45,6.1,6.1,400,6.45,6.45,6.1,6.1,400,0.0,1.0
2016-12-01,5.9,6.35,5.9,6.35,2976,5.9,6.35,5.9,6.35,2976,0.0,1.0
2016-12-02,5.9,5.9097,5.87,5.9097,1904,5.9,5.9097,5.87,5.9097,1904,0.0,1.0
2016-12-05,5.95,5.98,5.726,5.76,2504,5.95,5.98,5.726,5.76,2504,0.0,1.0
2016-12-06,5.98,6.05,5.68,5.98,8080,5.98,6.05,5.68,5.98,8080,0.0,1.0
2016-12-07,5.87,6.03,5.6996,5.9,4574,5.87,6.03,5.6996,5.9,4574,0.0,1.0
2016-12-08,5.93,6.1,5.88,5.88,5938,5.93,6.1,5.88,5.88,5938,0.0,1.0
2016-12-09,6.0089,6.0089,5.9958,6.0,1366,6.0089,6.0089,5.9958,6.0,1366,0.0,1.0
2016-12-12,6.07,6.07,5.92,5.9364,1074,6.07,6.07,5.92,5.9364,1074,0.0,1.0
2016-12-13,5.82,6.0376,5.75,6.0376,1532,5.82,6.0376,5.75,6.0376,1532,0.0,1.0
2016-12-14,5.77,5.92,5.641,5.7,2523,5.77,5.92,5.641,5.7,2523,0.0,1.0
2016-12-15,5.65,5.81,5.6,5.76,6932,5.65,5.81,5.6,5.76,6932,0.0,1.0
2016-12-16,5.29,5.6,5.2062,5.6,15374,5.29,5.6,5.2062,5.6,15374,0.0,1.0
2016-12-19,5.0735,5.2941,4.98,5.2901,5787,5.0735,5.2941,4.98,5.2901,5787,0.0,1.0
2016-12-20,5.23,5.24,4.9242,5.02,17291,5.23,5.24,4.9242,5.02,17291,0.0,1.0
2016-12-21,5.2621,5.3,5.05,5.15,13263,5.2621,5.3,5.05,5.15,13263,0.0,1.0
2016-12-22,5.21,5.2422,5.19,5.2422,4677,5.21,5.2422,5.19,5.2422,4677,0.0,1.0
2016-12-23,5.1488,5.1488,5.13,5.13,1830,5.1488,5.1488,5.13,5.13,1830,0.0,1.0
2016-12-27,5.1726,5.1726,5.1726,5.1726,185,5.1726,5.1726,5.1726,5.1726,185,0.0,1.0
2016-12-28,5.24,5.24,5.13,5.13,2332,5.24,5.24,5.13,5.13,2332,0.0,1.0
2016-12-29,5.18,5.25,5.16,5.16,3259,5.18,5.25,5.16,5.16,3259,0.0,1.0
2016-12-30,5.17,5.17,5.018,5.17,2097,5.17,5.17,5.018,5.17,2097,0.0,1.0
2017-01-03,5.1778,5.25,5.17,5.17,17926,5.1778,5.25,5.17,5.17,17926,0.0,1.0
2017-01-04,5.221,5.25,5.221,5.25,1410,5.221,5.25,5.221,5.25,1410,0.0,1.0
2017-01-05,5.41,5.41,5.2501,5.2501,2283,5.41,5.41,5.2501,5.2501,2283,0.0,1.0
2017-01-06,5.51,5.51,5.51,5.51,150,5.51,5.51,5.51,5.51,150,0.0,1.0
2017-01-09,5.5594,5.5594,5.5,5.5,1061,5.5594,5.5594,5.5,5.5,1061,0.0,1.0
2017-01-10,5.84,5.95,5.55,5.55,4326,5.84,5.95,5.55,5.55,4326,0.0,1.0
2017-01-11,5.75,5.75,5.75,5.75,165,5.75,5.75,5.75,5.75,165,0.0,1.0
2017-01-12,5.75,5.75,5.603,5.7027,505,5.75,5.75,5.603,5.7027,505,0.0,1.0
2017-01-13,5.5666,5.8345,5.5666,5.8345,682,5.5666,5.8345,5.5666,5.8345,682,0.0,1.0
2017-01-17,5.79,5.79,5.7,5.7,248,5.79,5.79,5.7,5.7,248,0.0,1.0
2017-01-18,6.1406,6.255,5.9342,5.9342,2288,6.1406,6.255,5.9342,5.9342,2288,0.0,1.0
2017-01-19,6.26,6.3323,6.2,6.2,1278,6.26,6.3323,6.2,6.2,1278,0.0,1.0
2017-01-20,6.18,6.285,6.18,6.18,1615,6.18,6.285,6.18,6.18,1615,0.0,1.0
2017-01-23,6.17,6.17,6.17,6.17,142,6.17,6.17,6.17,6.17,142,0.0,1.0
2017-01-24,6.2228,6.4148,6.2228,6.2479,2892,6.2228,6.4148,6.2228,6.2479,2892,0.0,1.0
2017-01-25,6.25,6.41,6.22,6.22,4911,6.25,6.41,6.22,6.22,4911,0.0,1.0
2017-01-26,6.2316,6.2316,6.2316,6.2316,350,6.2316,6.2316,6.2316,6.2316,350,0.0,1.0
2017-01-27,6.2,6.2,6.2,6.2,315,6.2,6.2,6.2,6.2,315,0.0,1.0
2017-01-30,6.5,6.5,6.21,6.21,4484,6.5,6.5,6.21,6.21,4484,0.0,1.0
2017-01-31,6.778,6.832,6.3678,6.37,7906,6.778,6.832,6.3678,6.37,7906,0.0,1.0
2017-02-01,6.8376,6.8376,6.72,6.72,1081,6.8376,6.8376,6.72,6.72,1081,0.0,1.0
2017-02-02,6.8928,6.9196,6.8656,6.9196,771,6.8928,6.9196,6.8656,6.9196,771,0.0,1.0
2017-02-03,6.835,6.8353,6.7854,6.7854,928,6.835,6.8353,6.7854,6.7854,928,0.0,1.0
2017-02-06,6.9,6.9,6.524,6.71,1576,6.9,6.9,6.524,6.71,1576,0.0,1.0
2017-02-07,7.0764,7.13,7.02,7.02,1713,7.0764,7.13,7.02,7.02,1713,0.0,1.0
2017-02-08,8.15,8.45,7.05,7.05,10553,8.15,8.45,7.05,7.05,10553,0.0,1.0
2017-02-09,8.2,8.5,8.2,8.35,6153,8.2,8.5,8.2,8.35,6153,0.0,1.0
2017-02-10,8.77,9.17,8.2,8.2,6971,8.77,9.17,8.2,8.2,6971,0.0,1.0
2017-02-13,9.5701,9.85,9.5201,9.66,12280,9.5701,9.85,9.5201,9.66,12280,0.0,1.0
2017-02-14,8.7312,9.47,8.73,9.47,7514,8.7312,9.47,8.73,9.47,7514,0.0,1.0
2017-02-15,9.04,9.38,9.03,9.2,4947,9.04,9.38,9.03,9.2,4947,0.0,1.0
2017-02-16,9.45,9.45,9.1337,9.37,3186,9.45,9.45,9.1337,9.37,3186,0.0,1.0
2017-02-17,9.11,9.45,9.1,9.45,4178,9.11,9.45,9.1,9.45,4178,0.0,1.0
2017-02-21,9.2499,9.2499,9.05,9.05,1412,9.2499,9.2499,9.05,9.05,1412,0.0,1.0
2017-02-22,8.9,9.1,8.9,9.05,2063,8.9,9.1,8.9,9.05,2063,0.0,1.0
2017-02-23,8.65,8.91,8.491,8.491,1110,8.65,8.91,8.491,8.491,1110,0.0,1.0
2017-02-24,7.23,8.66,6.26,8.4,33677,7.23,8.66,6.26,8.4,33677,0.0,1.0
2017-02-27,7.3,7.33,6.9905,7.31,4647,7.3,7.33,6.9905,7.31,4647,0.0,1.0
2017-02-28,7.5,7.5,6.959,7.27,5806,7.5,7.5,6.959,7.27,5806,0.0,1.0
2017-03-01,7.76,7.88,7.0608,7.3,6379,7.76,7.88,7.0608,7.3,6379,0.0,1.0
2017-03-02,7.9,7.9,7.6941,7.75,1850,7.9,7.9,7.6941,7.75,1850,0.0,1.0
2017-03-03,8.08,8.32,7.66,7.9,996,8.08,8.32,7.66,7.9,996,0.0,1.0
2017-03-06,7.03,8.16,6.95,8.16,4047,7.03,8.16,6.95,8.16,4047,0.0,1.0
2017-03-07,7.0,7.23,6.8144,7.0,2066,7.0,7.23,6.8144,7.0,2066,0.0,1.0
2017-03-08,7.01,7.25,7.0,7.0,2745,7.01,7.25,7.0,7.0,2745,0.0,1.0
2017-03-09,7.0,7.2585,7.0,7.0,4992,7.0,7.2585,7.0,7.0,4992,0.0,1.0
2017-03-10,6.67,7.1152,6.67,7.0,3740,6.67,7.1152,6.67,7.0,3740,0.0,1.0
2017-03-13,6.4,6.82,6.3,6.68,7368,6.4,6.82,6.3,6.68,7368,0.0,1.0
2017-03-14,6.52,6.53,6.4,6.4,4275,6.52,6.53,6.4,6.4,4275,0.0,1.0
2017-03-15,7.07,7.34,6.8,6.8,4900,7.07,7.34,6.8,6.8,4900,0.0,1.0
2017-03-16,7.42,7.45,7.1,7.35,6006,7.42,7.45,7.1,7.35,6006,0.0,1.0
2017-03-17,7.79,8.0,7.13,7.25,10835,7.79,8.0,7.13,7.25,10835,0.0,1.0
2017-03-20,7.5248,8.55,7.37,7.52,7816,7.5248,8.55,7.37,7.52,7816,0.0,1.0
2017-03-21,7.66,7.66,7.66,7.66,134,7.66,7.66,7.66,7.66,134,0.0,1.0
2017-03-22,7.5423,7.5448,7.5423,7.5448,878,7.5423,7.5448,7.5423,7.5448,878,0.0,1.0
2017-03-23,7.46,7.47,7.38,7.38,361,7.46,7.47,7.38,7.38,361,0.0,1.0
2017-03-24,7.82,7.9,7.72,7.72,1641,7.82,7.9,7.72,7.72,1641,0.0,1.0
2017-03-27,7.905,8.06,7.79,7.79,1031,7.905,8.06,7.79,7.79,1031,0.0,1.0
2017-03-28,7.905,7.905,7.905,7.905,203,7.905,7.905,7.905,7.905,203,0.0,1.0
2017-03-29,7.52,8.12,7.5075,8.09,3915,7.52,8.12,7.5075,8.09,3915,0.0,1.0
2017-03-30,8.0569,8.23,7.88,7.88,4077,8.0569,8.23,7.88,7.88,4077,0.0,1.0
2017-03-31,8.04,8.29,7.9079,7.9675,986,8.04,8.29,7.9079,7.9675,986,0.0,1.0
2017-04-03,8.0,8.11,8.0,8.01,1382,8.0,8.11,8.0,8.01,1382,0.0,1.0
2017-04-04,7.9,7.9,7.7801,7.7801,534,7.9,7.9,7.7801,7.7801,534,0.0,1.0
2017-04-05,7.98,8.238,7.95,7.95,816,7.98,8.238,7.95,7.95,816,0.0,1.0
2017-04-06,7.98,7.98,7.98,7.98,54,7.98,7.98,7.98,7.98,54,0.0,1.0
2017-04-07,7.98,7.98,7.98,7.98,609,7.98,7.98,7.98,7.98,609,0.0,1.0
2017-04-10,8.15,8.22,7.529,8.02,2850,8.15,8.22,7.529,8.02,2850,0.0,1.0
2017-04-11,8.15,8.15,8.15,8.15,94,8.15,8.15,8.15,8.15,94,0.0,1.0
2017-04-12,8.15,8.15,8.15,8.15,1368,8.15,8.15,8.15,8.15,1368,0.0,1.0
2017-04-13,8.14,8.1412,8.14,8.1412,2483,8.14,8.1412,8.14,8.1412,2483,0.0,1.0
2017-04-17,7.56,8.14,7.56,8.14,4020,7.56,8.14,7.56,8.14,4020,0.0,1.0
2017-04-18,7.71,7.72,7.63,7.63,1946,7.71,7.72,7.63,7.63,1946,0.0,1.0
2017-04-19,7.67,7.8428,7.65,7.65,755,7.67,7.8428,7.65,7.65,755,0.0,1.0
2017-04-20,7.69,7.69,7.69,7.69,261,7.69,7.69,7.69,7.69,261,0.0,1.0
2017-04-21,7.69,7.69,7.69,7.69,14,7.69,7.69,7.69,7.69,14,0.0,1.0
2017-04-24,7.7492,7.75,7.5599,7.5599,1449,7.7492,7.75,7.5599,7.5599,1449,0.0,1.0
2017-04-25,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2017-04-26,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2017-04-27,7.72,7.72,7.72,7.72,249,7.72,7.72,7.72,7.72,249,0.0,1.0
2017-04-28,7.668,7.8599,7.668,7.8599,1231,7.668,7.8599,7.668,7.8599,1231,0.0,1.0
2017-05-01,7.668,7.668,7.668,7.668,5,7.668,7.668,7.668,7.668,5,0.0,1.0
2017-05-02,7.79,7.839,7.79,7.839,1083,7.79,7.839,7.79,7.839,1083,0.0,1.0
2017-05-03,7.79,7.79,7.79,7.79,0,7.79,7.79,7.79,7.79,0,0.0,1.0
2017-05-04,7.63,7.63,7.451,7.55,1489,7.63,7.63,7.451,7.55,1489,0.0,1.0
2017-05-05,7.63,7.63,7.63,7.63,18,7.63,7.63,7.63,7.63,18,0.0,1.0
2017-05-08,7.33,7.54,7.0,7.46,9918,7.33,7.54,7.0,7.46,9918,0.0,1.0
2017-05-09,7.39,7.39,7.12,7.12,2290,7.39,7.39,7.12,7.12,2290,0.0,1.0
2017-05-10,7.39,7.39,7.39,7.39,37,7.39,7.39,7.39,7.39,37,0.0,1.0
2017-05-11,7.39,7.39,7.39,7.39,32,7.39,7.39,7.39,7.39,32,0.0,1.0
2017-05-12,7.39,7.39,7.39,7.39,76,7.39,7.39,7.39,7.39,76,0.0,1.0
2017-05-15,7.5395,7.5395,7.25,7.25,1137,7.5395,7.5395,7.25,7.25,1137,0.0,1.0
2017-05-16,7.49,7.49,7.3,7.374,1579,7.49,7.49,7.3,7.374,1579,0.0,1.0
2017-05-17,7.62,7.62,7.62,7.62,120,7.62,7.62,7.62,7.62,120,0.0,1.0
2017-05-18,7.62,7.62,7.62,7.62,24,7.62,7.62,7.62,7.62,24,0.0,1.0
2017-05-19,7.71,7.71,7.71,7.71,287,7.71,7.71,7.71,7.71,287,0.0,1.0
2017-05-22,7.54,7.54,7.54,7.54,236,7.54,7.54,7.54,7.54,236,0.0,1.0
2017-05-23,7.54,7.54,7.54,7.54,9,7.54,7.54,7.54,7.54,9,0.0,1.0
2017-05-24,7.54,7.54,7.54,7.54,109,7.54,7.54,7.54,7.54,109,0.0,1.0
2017-05-25,7.65,7.65,7.251,7.65,836,7.65,7.65,7.251,7.65,836,0.0,1.0
2017-05-26,7.63,7.63,7.63,7.63,160,7.63,7.63,7.63,7.63,160,0.0,1.0
2017-05-30,7.9499,7.95,7.55,7.55,3314,7.9499,7.95,7.55,7.55,3314,0.0,1.0
2017-05-31,8.22,8.22,7.93,7.93,1242,8.22,8.22,7.93,7.93,1242,0.0,1.0
2017-06-01,8.5,8.5,8.22,8.23,7562,8.5,8.5,8.22,8.23,7562,0.0,1.0
2017-06-02,8.95,8.95,8.49,8.49,3694,8.95,8.95,8.49,8.49,3694,0.0,1.0
2017-06-05,9.0,9.0,8.7341,9.0,2970,9.0,9.0,8.7341,9.0,2970,0.0,1.0
2017-06-06,9.71,9.71,8.999,8.999,12527,9.71,9.71,8.999,8.999,12527,0.0,1.0
2017-06-07,9.99,9.99,9.71,9.71,38344,9.99,9.99,9.71,9.71,38344,0.0,1.0
2017-06-08,9.99,9.99,9.99,9.99,178,9.99,9.99,9.99,9.99,178,0.0,1.0
2017-06-09,9.67,9.67,9.4594,9.67,1280,9.67,9.67,9.4594,9.67,1280,0.0,1.0
2017-06-12,9.37,9.674,9.37,9.6154,1039,9.37,9.674,9.37,9.6154,1039,0.0,1.0
2017-06-13,8.97,9.37,8.97,9.37,731,8.97,9.37,8.97,9.37,731,0.0,1.0
2017-06-14,9.09,9.21,8.882,8.9334,1814,9.09,9.21,8.882,8.9334,1814,0.0,1.0
2017-06-15,9.09,9.09,9.09,9.09,20,9.09,9.09,9.09,9.09,20,0.0,1.0
2017-06-16,8.85,8.85,8.85,8.85,1417,8.85,8.85,8.85,8.85,1417,0.0,1.0
2017-06-19,8.91,8.91,8.91,8.91,1007,8.91,8.91,8.91,8.91,1007,0.0,1.0
2017-06-20,8.91,8.91,8.91,8.91,0,8.91,8.91,8.91,8.91,0,0.0,1.0
2017-06-21,8.93,8.95,8.7888,8.7888,905,8.93,8.95,8.7888,8.7888,905,0.0,1.0
2017-06-22,9.0173,9.0173,9.0173,9.0173,238,9.0173,9.0173,9.0173,9.0173,238,0.0,1.0
2017-06-23,9.1,9.1,8.59,8.79,1190,9.1,9.1,8.59,8.79,1190,0.0,1.0
2017-06-26,8.92,9.1,8.92,9.1,252,8.92,9.1,8.92,9.1,252,0.0,1.0
2017-06-27,8.7822,8.7822,8.7822,8.7822,1053,8.7822,8.7822,8.7822,8.7822,1053,0.0,1.0
2017-06-28,8.72,8.85,8.5,8.85,4677,8.72,8.85,8.5,8.85,4677,0.0,1.0
2017-06-29,8.65,8.65,8.5363,8.5363,304,8.65,8.65,8.5363,8.5363,304,0.0,1.0
2017-06-30,8.5243,8.9372,8.5243,8.8501,4102,8.5243,8.9372,8.5243,8.8501,4102,0.0,1.0
2017-07-03,8.34,8.57,8.34,8.53,1098,8.34,8.57,8.34,8.53,1098,0.0,1.0
2017-07-05,8.9315,8.95,8.4,8.4,5239,8.9315,8.95,8.4,8.4,5239,0.0,1.0
2017-07-06,8.6,8.6256,8.01,8.01,2473,8.6,8.6256,8.01,8.01,2473,0.0,1.0
2017-07-07,8.36,8.3898,8.25,8.25,1025,8.36,8.3898,8.25,8.25,1025,0.0,1.0
2017-07-10,8.37,8.73,8.36,8.36,2328,8.37,8.73,8.36,8.36,2328,0.0,1.0
2017-07-11,8.4892,8.95,8.4892,8.6674,9258,8.4892,8.95,8.4892,8.6674,9258,0.0,1.0
2017-07-12,8.65,8.8439,8.55,8.55,14311,8.65,8.8439,8.55,8.55,14311,0.0,1.0
2017-07-13,8.56,8.84,8.56,8.65,7685,8.56,8.84,8.56,8.65,7685,0.0,1.0
2017-07-14,8.75,8.75,8.56,8.58,1653,8.75,8.75,8.56,8.58,1653,0.0,1.0
2017-07-17,8.88,8.88,8.71,8.76,300,8.88,8.88,8.71,8.76,300,0.0,1.0
2017-07-18,8.5161,8.52,8.45,8.45,1728,8.5161,8.52,8.45,8.45,1728,0.0,1.0
2017-07-19,8.65,8.65,8.65,8.65,1654,8.65,8.65,8.65,8.65,1654,0.0,1.0
2017-07-20,8.65,8.65,8.65,8.65,0,8.65,8.65,8.65,8.65,0,0.0,1.0
2017-07-21,8.49,8.49,8.49,8.49,506,8.49,8.49,8.49,8.49,506,0.0,1.0
2017-07-24,8.49,8.49,8.49,8.49,17,8.49,8.49,8.49,8.49,17,0.0,1.0
2017-07-25,8.63,8.9,8.5,8.5,1874,8.63,8.9,8.5,8.5,1874,0.0,1.0
2017-07-26,8.63,8.64,8.62,8.639,1119,8.63,8.64,8.62,8.639,1119,0.0,1.0
2017-07-27,8.54,8.63,8.53,8.63,360,8.54,8.63,8.53,8.63,360,0.0,1.0
2017-07-28,8.54,8.54,8.54,8.54,22,8.54,8.54,8.54,8.54,22,0.0,1.0
2017-07-31,8.58,8.58,8.54,8.54,418,8.58,8.58,8.54,8.54,418,0.0,1.0
2017-08-01,8.58,8.58,8.58,8.58,406,8.58,8.58,8.58,8.58,406,0.0,1.0
2017-08-02,8.17,8.19,8.15,8.19,1163,8.17,8.19,8.15,8.19,1163,0.0,1.0
2017-08-03,8.25,8.268,8.1875,8.268,4239,8.25,8.268,8.1875,8.268,4239,0.0,1.0
2017-08-04,8.4392,8.475,8.25,8.25,6149,8.4392,8.475,8.25,8.25,6149,0.0,1.0
2017-08-07,8.44,8.44,8.44,8.44,131,8.44,8.44,8.44,8.44,131,0.0,1.0
2017-08-08,8.44,8.44,8.44,8.44,99,8.44,8.44,8.44,8.44,99,0.0,1.0
2017-08-09,8.475,8.6,8.475,8.6,317,8.475,8.6,8.475,8.6,317,0.0,1.0
2017-08-10,8.475,8.475,8.475,8.475,0,8.475,8.475,8.475,8.475,0,0.0,1.0
2017-08-11,8.43,8.43,8.43,8.43,100,8.43,8.43,8.43,8.43,100,0.0,1.0
2017-08-14,8.62,8.62,8.62,8.62,100,8.62,8.62,8.62,8.62,100,0.0,1.0
2017-08-15,8.62,8.62,8.62,8.62,2,8.62,8.62,8.62,8.62,2,0.0,1.0
2017-08-16,8.62,8.62,8.62,8.62,5,8.62,8.62,8.62,8.62,5,0.0,1.0
2017-08-17,8.62,8.62,8.0,8.01,744,8.62,8.62,8.0,8.01,744,0.0,1.0
2017-08-18,8.25,8.25,8.25,8.25,1499,8.25,8.25,8.25,8.25,1499,0.0,1.0
2017-08-21,8.25,8.25,8.25,8.25,135,8.25,8.25,8.25,8.25,135,0.0,1.0
2017-08-22,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2017-08-23,8.25,8.25,8.25,8.25,3,8.25,8.25,8.25,8.25,3,0.0,1.0
2017-08-24,8.1,8.1,8.1,8.1,148,8.1,8.1,8.1,8.1,148,0.0,1.0
2017-08-25,8.25,8.25,8.2499,8.2499,321,8.25,8.25,8.2499,8.2499,321,0.0,1.0
2017-08-28,8.25,8.4925,8.04,8.15,10680,8.25,8.4925,8.04,8.15,10680,0.0,1.0
2017-08-29,8.21,8.43,8.1819,8.25,6978,8.21,8.43,8.1819,8.25,6978,0.0,1.0
2017-08-30,8.24,8.33,8.0,8.0,4694,8.24,8.33,8.0,8.0,4694,0.0,1.0
2017-08-31,8.3,8.3777,8.3,8.31,3372,8.3,8.3777,8.3,8.31,3372,0.0,1.0
2017-09-01,8.39,8.455,8.39,8.4001,1767,8.39,8.455,8.39,8.4001,1767,0.0,1.0
2017-09-05,8.02,8.05,8.0,8.05,624,8.02,8.05,8.0,8.05,624,0.0,1.0
2017-09-06,8.02,8.04,8.02,8.02,409,8.02,8.04,8.02,8.02,409,0.0,1.0
2017-09-07,8.22,8.25,8.1,8.1,1715,8.22,8.25,8.1,8.1,1715,0.0,1.0
2017-09-08,8.19,8.2351,8.1694,8.2351,1853,8.19,8.2351,8.1694,8.2351,1853,0.0,1.0
2017-09-11,8.17,8.28,8.17,8.28,445,8.17,8.28,8.17,8.28,445,0.0,1.0
2017-09-12,8.14,8.24,8.13,8.13,2436,8.14,8.24,8.13,8.13,2436,0.0,1.0
2017-09-13,8.1,8.25,8.1,8.15,2062,8.1,8.25,8.1,8.15,2062,0.0,1.0
2017-09-14,8.13,8.239,8.1,8.11,3010,8.13,8.239,8.1,8.11,3010,0.0,1.0
2017-09-15,8.61,8.61,8.1,8.13,10065,8.61,8.61,8.1,8.13,10065,0.0,1.0
2017-09-18,8.75,8.75,8.51,8.62,5522,8.75,8.75,8.51,8.62,5522,0.0,1.0
2017-09-19,8.68,8.68,8.68,8.68,218,8.68,8.68,8.68,8.68,218,0.0,1.0
2017-09-20,8.68,8.68,8.68,8.68,20,8.68,8.68,8.68,8.68,20,0.0,1.0
2017-09-21,8.65,8.65,8.65,8.65,415,8.65,8.65,8.65,8.65,415,0.0,1.0
2017-09-22,8.698,8.698,8.65,8.65,309,8.698,8.698,8.65,8.65,309,0.0,1.0
2017-09-25,8.76,8.76,8.76,8.76,242,8.76,8.76,8.76,8.76,242,0.0,1.0
2017-09-26,8.65,8.65,8.65,8.65,182,8.65,8.65,8.65,8.65,182,0.0,1.0
2017-09-27,8.65,8.65,8.65,8.65,33,8.65,8.65,8.65,8.65,33,0.0,1.0
2017-09-28,8.65,8.65,8.65,8.65,10,8.65,8.65,8.65,8.65,10,0.0,1.0
2017-09-29,8.65,8.65,8.65,8.65,67,8.65,8.65,8.65,8.65,67,0.0,1.0
2017-10-02,8.6673,8.6673,8.6673,8.6673,208,8.6673,8.6673,8.6673,8.6673,208,0.0,1.0
2017-10-03,8.75,8.75,8.75,8.75,373,8.75,8.75,8.75,8.75,373,0.0,1.0
2017-10-04,8.75,8.75,8.75,8.75,96,8.75,8.75,8.75,8.75,96,0.0,1.0
2017-10-05,8.867,8.867,8.75,8.75,1771,8.867,8.867,8.75,8.75,1771,0.0,1.0
2017-10-06,8.867,8.867,8.867,8.867,37,8.867,8.867,8.867,8.867,37,0.0,1.0
2017-10-09,8.8,8.8,8.8,8.8,112,8.8,8.8,8.8,8.8,112,0.0,1.0
2017-10-10,8.8,8.8,8.8,8.8,12,8.8,8.8,8.8,8.8,12,0.0,1.0
2017-10-11,8.76,8.76,8.75,8.75,1539,8.76,8.76,8.75,8.75,1539,0.0,1.0
2017-10-12,8.78,8.78,8.78,8.78,115,8.78,8.78,8.78,8.78,115,0.0,1.0
2017-10-13,8.78,8.78,8.78,8.78,13,8.78,8.78,8.78,8.78,13,0.0,1.0
2017-10-16,8.78,8.78,8.78,8.78,93,8.78,8.78,8.78,8.78,93,0.0,1.0
2017-10-17,8.8,8.8,8.75,8.75,713,8.8,8.8,8.75,8.75,713,0.0,1.0
2017-10-18,9.25,9.25,8.89,8.89,3865,9.25,9.25,8.89,8.89,3865,0.0,1.0
2017-10-19,8.94,8.94,8.86,8.86,1532,8.94,8.94,8.86,8.86,1532,0.0,1.0
2017-10-20,8.94,8.94,8.94,8.94,6,8.94,8.94,8.94,8.94,6,0.0,1.0
2017-10-23,9.03,9.03,9.03,9.03,200,9.03,9.03,9.03,9.03,200,0.0,1.0
2017-10-24,9.0499,9.0499,8.9,8.9,2314,9.0499,9.0499,8.9,8.9,2314,0.0,1.0
2017-10-25,9.07,9.0786,9.06,9.067,1650,9.07,9.0786,9.06,9.067,1650,0.0,1.0
2017-10-26,9.39,9.39,9.25,9.25,979,9.39,9.39,9.25,9.25,979,0.0,1.0
2017-10-27,9.95,10.0499,9.8314,10.01,4307,9.95,10.0499,9.8314,10.01,4307,0.0,1.0
2017-10-30,9.88,9.95,9.88,9.95,233,9.88,9.95,9.88,9.95,233,0.0,1.0
2017-10-31,9.49,9.49,9.49,9.49,1276,9.49,9.49,9.49,9.49,1276,0.0,1.0
2017-11-01,9.49,9.49,9.49,9.49,260,9.49,9.49,9.49,9.49,260,0.0,1.0
2017-11-02,9.51,9.51,9.49,9.49,450,9.51,9.51,9.49,9.49,450,0.0,1.0
2017-11-03,9.51,9.51,9.49,9.49,974,9.51,9.51,9.49,9.49,974,0.0,1.0
2017-11-06,9.51,9.51,9.5,9.5,1784,9.51,9.51,9.5,9.5,1784,0.0,1.0
2017-11-07,9.88,9.88,9.68,9.68,338,9.88,9.88,9.68,9.68,338,0.0,1.0
2017-11-08,9.33,9.55,9.33,9.55,3215,9.33,9.55,9.33,9.55,3215,0.0,1.0
2017-11-09,9.33,9.33,9.33,9.33,4,9.33,9.33,9.33,9.33,4,0.0,1.0
2017-11-10,9.44,9.44,9.32,9.3485,5276,9.44,9.44,9.32,9.3485,5276,0.0,1.0
2017-11-13,9.44,9.44,9.44,9.44,7,9.44,9.44,9.44,9.44,7,0.0,1.0
2017-11-14,9.7,9.75,9.6982,9.75,1211,9.7,9.75,9.6982,9.75,1211,0.0,1.0
2017-11-15,9.7,9.7,9.7,9.7,14,9.7,9.7,9.7,9.7,14,0.0,1.0
2017-11-16,9.8196,10.0,9.71,9.88,5103,9.8196,10.0,9.71,9.88,5103,0.0,1.0
2017-11-17,10.0,10.02,10.0,10.02,270,10.0,10.02,10.0,10.02,270,0.0,1.0
2017-11-20,10.01,10.01,10.01,10.01,255,10.01,10.01,10.01,10.01,255,0.0,1.0
2017-11-21,10.4485,10.4999,10.1,10.1,6368,10.4485,10.4999,10.1,10.1,6368,0.0,1.0
2017-11-22,10.11,10.6924,10.11,10.6924,1176,10.11,10.6924,10.11,10.6924,1176,0.0,1.0
2017-11-24,10.1212,10.1212,10.1212,10.1212,298,10.1212,10.1212,10.1212,10.1212,298,0.0,1.0
2017-11-27,10.67,11.15,10.11,10.14,3400,10.67,11.15,10.11,10.14,3400,0.0,1.0
2017-11-28,10.67,10.67,10.67,10.67,81,10.67,10.67,10.67,10.67,81,0.0,1.0
2017-11-29,11.31,11.38,11.19,11.19,4651,11.31,11.38,11.19,11.19,4651,0.0,1.0
2017-11-30,11.27,11.46,11.24,11.24,397,11.27,11.46,11.24,11.24,397,0.0,1.0
2017-12-01,11.82,11.82,11.6,11.6,1662,11.82,11.82,11.6,11.6,1662,0.0,1.0
2017-12-04,11.23,11.8906,11.0267,11.85,4823,11.23,11.8906,11.0267,11.85,4823,0.0,1.0
2017-12-05,11.25,11.25,11.1,11.1,5611,11.25,11.25,11.1,11.1,5611,0.0,1.0
2017-12-06,11.75,11.75,11.32,11.37,4466,11.75,11.75,11.32,11.37,4466,0.0,1.0
2017-12-07,11.74,11.91,10.58,11.7,4770,11.74,11.91,10.58,11.7,4770,0.0,1.0
2017-12-08,13.25,13.9,11.8346,11.95,5695,13.25,13.9,11.8346,11.95,5695,0.0,1.0
2017-12-11,13.75,13.75,13.16,13.16,2535,13.75,13.75,13.16,13.16,2535,0.0,1.0
2017-12-12,14.22,14.22,13.75,13.75,4994,14.22,14.22,13.75,13.75,4994,0.0,1.0
2017-12-13,14.5,14.5,13.99,14.24,9409,14.5,14.5,13.99,14.24,9409,0.0,1.0
2017-12-14,13.76,14.3,13.56,14.3,3980,13.76,14.3,13.56,14.3,3980,0.0,1.0
2017-12-15,13.07,13.41,13.07,13.4,1468,13.07,13.41,13.07,13.4,1468,0.0,1.0
2017-12-18,13.44,13.57,13.1,13.23,8595,13.44,13.57,13.1,13.23,8595,0.0,1.0
2017-12-19,13.26,13.44,13.25,13.25,2367,13.26,13.44,13.25,13.25,2367,0.0,1.0
2017-12-20,13.5,13.75,13.43,13.75,1629,13.5,13.75,13.43,13.75,1629,0.0,1.0
2017-12-21,12.98,12.98,12.98,12.98,365,12.98,12.98,12.98,12.98,365,0.0,1.0
2017-12-22,13.5,13.5,13.49,13.49,488,13.5,13.5,13.49,13.49,488,0.0,1.0
2017-12-26,13.31,13.49,13.31,13.49,765,13.31,13.49,13.31,13.49,765,0.0,1.0
2017-12-27,13.5,13.5,13.16,13.5,908,13.5,13.5,13.16,13.5,908,0.0,1.0
2017-12-28,13.5,13.5,13.43,13.5,1994,13.5,13.5,13.43,13.5,1994,0.0,1.0
2017-12-29,12.85,13.5,12.5,13.5,2718,12.85,13.5,12.5,13.5,2718,0.0,1.0
2018-01-02,11.95,12.67,11.95,12.67,3922,11.95,12.67,11.95,12.67,3922,0.0,1.0
2018-01-03,12.16,12.16,11.95,11.95,1029,12.16,12.16,11.95,11.95,1029,0.0,1.0
2018-01-04,12.61,12.94,12.6,12.93,1484,12.61,12.94,12.6,12.93,1484,0.0,1.0
2018-01-05,12.69,12.69,12.12,12.37,8221,12.69,12.69,12.12,12.37,8221,0.0,1.0
2018-01-08,12.44,13.25,12.44,13.24,8637,12.44,13.25,12.44,13.24,8637,0.0,1.0
2018-01-09,13.23,13.23,12.42,12.73,1988,13.23,13.23,12.42,12.73,1988,0.0,1.0
2018-01-10,12.59,13.1,12.25,12.42,9637,12.59,13.1,12.25,12.42,9637,0.0,1.0
2018-01-11,12.73,13.49,12.11,13.49,6956,12.73,13.49,12.11,13.49,6956,0.0,1.0
2018-01-12,12.72,13.12,12.48,12.73,9706,12.72,13.12,12.48,12.73,9706,0.0,1.0
2018-01-16,12.8,13.1,12.09,12.78,12272,12.8,13.1,12.09,12.78,12272,0.0,1.0
2018-01-17,12.89,13.47,12.7,13.47,1023,12.89,13.47,12.7,13.47,1023,0.0,1.0
2018-01-18,12.85,12.85,12.3,12.41,4792,12.85,12.85,12.3,12.41,4792,0.0,1.0
2018-01-19,13.3,13.3,12.55,12.9,6861,13.3,13.3,12.55,12.9,6861,0.0,1.0
2018-01-22,13.7587,13.8,13.4892,13.5,14028,13.7587,13.8,13.4892,13.5,14028,0.0,1.0
2018-01-23,13.93,14.3,13.83,13.96,4613,13.93,14.3,13.83,13.96,4613,0.0,1.0
2018-01-24,14.3,14.3,13.79,13.79,612,14.3,14.3,13.79,13.79,612,0.0,1.0
2018-01-25,14.3,14.3,14.3,14.3,811,14.3,14.3,14.3,14.3,811,0.0,1.0
2018-01-26,14.0,14.3,13.56,13.65,5052,14.0,14.3,13.56,13.65,5052,0.0,1.0
2018-01-29,14.3,14.3,14.07,14.29,1929,14.3,14.3,14.07,14.29,1929,0.0,1.0
2018-01-30,13.92,14.49,13.79,14.3,5197,13.92,14.49,13.79,14.3,5197,0.0,1.0
2018-01-31,12.93,14.5,12.93,14.5,2041,12.93,14.5,12.93,14.5,2041,0.0,1.0
2018-02-01,13.39,13.39,12.9,12.9,689,13.39,13.39,12.9,12.9,689,0.0,1.0
2018-02-02,13.39,13.4,12.84,13.4,1837,13.39,13.4,12.84,13.4,1837,0.0,1.0
2018-02-05,13.0,13.39,12.41,13.39,3144,13.0,13.39,12.41,13.39,3144,0.0,1.0
2018-02-06,12.98,12.98,12.38,12.48,2454,12.98,12.98,12.38,12.48,2454,0.0,1.0
2018-02-07,13.06,13.06,12.17,12.5,1403,13.06,13.06,12.17,12.5,1403,0.0,1.0
2018-02-08,12.51,12.56,11.7,12.0,1994,12.51,12.56,11.7,12.0,1994,0.0,1.0
2018-02-09,12.5,12.5,12.01,12.5,847,12.5,12.5,12.01,12.5,847,0.0,1.0
2018-02-12,13.37,13.37,12.82,12.82,782,13.37,13.37,12.82,12.82,782,0.0,1.0
2018-02-13,13.37,13.37,13.37,13.37,5,13.37,13.37,13.37,13.37,5,0.0,1.0
2018-02-14,13.37,13.37,13.32,13.37,596,13.37,13.37,13.32,13.37,596,0.0,1.0
2018-02-15,13.37,13.37,12.83,13.37,1411,13.37,13.37,12.83,13.37,1411,0.0,1.0
2018-02-16,13.35,13.37,13.35,13.37,500,13.35,13.37,13.35,13.37,500,0.0,1.0
2018-02-20,13.09,13.35,12.56,12.56,799,13.09,13.35,12.56,12.56,799,0.0,1.0
2018-02-21,13.09,13.09,13.09,13.09,307,13.09,13.09,13.09,13.09,307,0.0,1.0
2018-02-22,13.08,13.3243,13.08,13.3243,463,13.08,13.3243,13.08,13.3243,463,0.0,1.0
2018-02-23,13.08,13.08,12.5,12.79,958,13.08,13.08,12.5,12.79,958,0.0,1.0
2018-02-26,13.08,13.08,12.62,13.08,1389,13.08,13.08,12.62,13.08,1389,0.0,1.0
2018-02-27,13.4,13.4,12.53,13.08,715,13.4,13.4,12.53,13.08,715,0.0,1.0
2018-02-28,12.75,13.36,12.53,12.68,1839,12.75,13.36,12.53,12.68,1839,0.0,1.0
2018-03-01,13.4,13.4,13.4,13.4,325,13.4,13.4,13.4,13.4,325,0.0,1.0
2018-03-02,13.4,13.4,12.78,13.4,1251,13.4,13.4,12.78,13.4,1251,0.0,1.0
2018-03-05,14.0,14.25,13.48,14.25,1812,14.0,14.25,13.48,14.25,1812,0.0,1.0
2018-03-06,13.0,13.38,12.21,13.3,10359,13.0,13.38,12.21,13.3,10359,0.0,1.0
2018-03-07,13.0,13.49,12.5,12.85,5537,13.0,13.49,12.5,12.85,5537,0.0,1.0
2018-03-08,13.55,14.0,13.13,13.13,4008,13.55,14.0,13.13,13.13,4008,0.0,1.0
2018-03-09,14.25,14.5,13.98,14.5,819,14.25,14.5,13.98,14.5,819,0.0,1.0
2018-03-12,14.25,14.5,14.16,14.5,1071,14.25,14.5,14.16,14.5,1071,0.0,1.0
2018-03-13,14.09,14.48,14.09,14.45,587,14.09,14.48,14.09,14.45,587,0.0,1.0
2018-03-14,14.0,14.0,13.73,14.0,1292,14.0,14.0,13.73,14.0,1292,0.0,1.0
2018-03-15,14.2,14.4,14.2,14.36,613,14.2,14.4,14.2,14.36,613,0.0,1.0
2018-03-16,13.1,14.09,13.1,14.09,5432,13.1,14.09,13.1,14.09,5432,0.0,1.0
2018-03-19,13.73,13.73,13.25,13.45,1180,13.73,13.73,13.25,13.45,1180,0.0,1.0
2018-03-20,14.72,14.72,13.5,13.5,3880,14.72,14.72,13.5,13.5,3880,0.0,1.0
2018-03-21,15.53,15.6,14.5,14.5,3900,15.53,15.6,14.5,14.5,3900,0.0,1.0
2018-03-22,17.94,17.94,16.0,16.0,2238,17.94,17.94,16.0,16.0,2238,0.0,1.0
2018-03-23,18.5,18.5,17.97,17.97,3490,18.5,18.5,17.97,17.97,3490,0.0,1.0
2018-03-26,20.54,21.07,18.78,18.78,6606,20.54,21.07,18.78,18.78,6606,0.0,1.0
2018-03-27,20.15,21.57,19.58,21.0,8727,20.15,21.57,19.58,21.0,8727,0.0,1.0
2018-03-28,19.49,20.15,19.26,20.15,5656,19.49,20.15,19.26,20.15,5656,0.0,1.0
2018-03-29,19.38,19.8,18.39,19.8,2868,19.38,19.8,18.39,19.8,2868,0.0,1.0
2018-04-02,18.5,19.0,16.18,17.9,3626,18.5,19.0,16.18,17.9,3626,0.0,1.0
2018-04-03,18.12,18.9,17.54,17.54,1256,18.12,18.9,17.54,17.54,1256,0.0,1.0
2018-04-04,18.0,18.0,17.03,17.76,1781,18.0,18.0,17.03,17.76,1781,0.0,1.0
2018-04-05,18.3,18.82,17.52,18.82,2401,18.3,18.82,17.52,18.82,2401,0.0,1.0
2018-04-06,18.21,19.2,18.21,18.3,3933,18.21,19.2,18.21,18.3,3933,0.0,1.0
2018-04-09,19.73,19.73,19.73,19.73,527,19.73,19.73,19.73,19.73,527,0.0,1.0
2018-04-10,19.1,19.73,19.0,19.0,1540,19.1,19.73,19.0,19.0,1540,0.0,1.0
2018-04-11,19.13,19.74,19.13,19.74,483,19.13,19.74,19.13,19.74,483,0.0,1.0
2018-04-12,18.49,18.76,18.0,18.0,1508,18.49,18.76,18.0,18.0,1508,0.0,1.0
2018-04-13,18.74,19.14,18.74,19.14,697,18.74,19.14,18.74,19.14,697,0.0,1.0
2018-04-16,19.9,20.0,18.39,19.28,6958,19.9,20.0,18.39,19.28,6958,0.0,1.0
2018-04-17,20.25,20.63,18.87,20.15,4789,20.25,20.63,18.87,20.15,4789,0.0,1.0
2018-04-18,19.6,20.3,19.32,20.3,2053,19.6,20.3,19.32,20.3,2053,0.0,1.0
2018-04-19,19.61,20.01,19.06,19.66,3742,19.61,20.01,19.06,19.66,3742,0.0,1.0
2018-04-20,19.44,20.01,18.44,18.93,1573,19.44,20.01,18.44,18.93,1573,0.0,1.0
2018-04-23,19.4,20.57,19.33,20.57,1602,19.4,20.57,19.33,20.57,1602,0.0,1.0
2018-04-24,19.4,19.5,18.12,19.5,7420,19.4,19.5,18.12,19.5,7420,0.0,1.0
2018-04-25,19.0,20.25,18.24,20.25,8030,19.0,20.25,18.24,20.25,8030,0.0,1.0
2018-04-26,18.83,18.83,18.2,18.2,595,18.83,18.83,18.2,18.2,595,0.0,1.0
2018-04-27,18.35,18.85,17.61,17.65,7208,18.35,18.85,17.61,17.65,7208,0.0,1.0
2018-04-30,19.25,20.0,18.75,19.38,9572,19.25,20.0,18.75,19.38,9572,0.0,1.0
2018-05-01,18.75,19.25,18.68,19.25,3772,18.75,19.25,18.68,19.25,3772,0.0,1.0
2018-05-02,19.0,19.25,18.05,18.75,4872,19.0,19.25,18.05,18.75,4872,0.0,1.0
2018-05-03,17.9,19.67,17.52,18.7,11364,17.9,19.67,17.52,18.7,11364,0.0,1.0
2018-05-04,18.15,19.17,17.4,17.95,24769,18.15,19.17,17.4,17.95,24769,0.0,1.0
2018-05-07,18.39,18.39,17.25,17.5,4587,18.39,18.39,17.25,17.5,4587,0.0,1.0
2018-05-08,18.02,18.3,17.6,18.3,6420,18.02,18.3,17.6,18.3,6420,0.0,1.0
2018-05-09,18.4,18.4,17.4,17.4,7787,18.4,18.4,17.4,17.4,7787,0.0,1.0
2018-05-10,18.34,19.28,18.34,18.46,11207,18.34,19.28,18.34,18.46,11207,0.0,1.0
2018-05-11,18.79,18.79,18.03,18.49,4249,18.79,18.79,18.03,18.49,4249,0.0,1.0
2018-05-14,17.5,19.4,17.05,18.8,15102,17.5,19.4,17.05,18.8,15102,0.0,1.0
2018-05-15,17.61,18.82,17.0,17.15,43172,17.61,18.82,17.0,17.15,43172,0.0,1.0
2018-05-16,16.51,18.05,15.52,17.61,13933,16.51,18.05,15.52,17.61,13933,0.0,1.0
2018-05-17,14.26,16.59,14.25,16.59,18641,14.26,16.59,14.25,16.59,18641,0.0,1.0
2018-05-18,13.75,15.25,13.75,15.25,4817,13.75,15.25,13.75,15.25,4817,0.0,1.0
2018-05-21,14.86,15.14,14.1,14.1,5694,14.86,15.14,14.1,14.1,5694,0.0,1.0
2018-05-22,14.04,15.35,13.96,15.35,4225,14.04,15.35,13.96,15.35,4225,0.0,1.0
2018-05-23,14.6,14.82,13.76,14.54,1147,14.6,14.82,13.76,14.54,1147,0.0,1.0
2018-05-24,14.015,14.86,14.005,14.74,3614,14.015,14.86,14.005,14.74,3614,0.0,1.0
2018-05-25,13.57,14.21,12.6,14.21,25335,13.57,14.21,12.6,14.21,25335,0.0,1.0
2018-05-29,13.69,13.83,13.69,13.83,1608,13.69,13.83,13.69,13.83,1608,0.0,1.0
2018-05-30,13.68,13.68,13.68,13.68,593,13.68,13.68,13.68,13.68,593,0.0,1.0
2018-05-31,14.57,14.71,13.53,13.53,1477,14.57,14.71,13.53,13.53,1477,0.0,1.0
2018-06-01,14.53,14.62,13.67,14.62,10150,14.53,14.62,13.67,14.62,10150,0.0,1.0
2018-06-04,14.78,14.9,14.3,14.6,8294,14.78,14.9,14.3,14.6,8294,0.0,1.0
2018-06-05,14.0,14.35,13.93,14.35,3416,14.0,14.35,13.93,14.35,3416,0.0,1.0
2018-06-06,14.01,14.35,14.01,14.2,2979,14.01,14.35,14.01,14.2,2979,0.0,1.0
2018-06-07,13.7,13.8,13.31,13.8,3392,13.7,13.8,13.31,13.8,3392,0.0,1.0
2018-06-08,14.05,14.41,13.07,13.07,14381,14.05,14.41,13.07,13.07,14381,0.0,1.0
2018-06-11,14.04,14.17,13.5,14.1,10238,14.04,14.17,13.5,14.1,10238,0.0,1.0
2018-06-12,13.62,14.01,13.35,13.85,4238,13.62,14.01,13.35,13.85,4238,0.0,1.0
2018-06-13,12.26,13.86,12.26,13.86,4569,12.26,13.86,12.26,13.86,4569,0.0,1.0
2018-06-14,13.99,14.06,12.62,12.62,17001,13.99,14.06,12.62,12.62,17001,0.0,1.0
2018-06-15,14.1,14.86,13.76,13.99,12473,14.1,14.86,13.76,13.99,12473,0.0,1.0
2018-06-18,14.82,14.82,13.93,13.97,9125,14.82,14.82,13.93,13.97,9125,0.0,1.0
2018-06-19,14.27,14.88,13.87,14.82,16288,14.27,14.88,13.87,14.82,16288,0.0,1.0
2018-06-20,14.5,14.73,14.01,14.32,13211,14.5,14.73,14.01,14.32,13211,0.0,1.0
2018-06-21,14.06,14.9,13.74,14.9,7669,14.06,14.9,13.74,14.9,7669,0.0,1.0
2018-06-22,15.5,15.75,13.79,14.04,172873,15.5,15.75,13.79,14.04,172873,0.0,1.0
2018-06-25,15.52,15.74,14.32,15.17,13464,15.52,15.74,14.32,15.17,13464,0.0,1.0
2018-06-26,15.8,15.8,15.3,15.46,6689,15.8,15.8,15.3,15.46,6689,0.0,1.0
2018-06-27,16.06,16.08,15.39,15.92,4090,16.06,16.08,15.39,15.92,4090,0.0,1.0
2018-06-28,16.99,17.0,15.45,15.94,6398,16.99,17.0,15.45,15.94,6398,0.0,1.0
2018-06-29,15.81,16.86,15.13,16.86,10807,15.81,16.86,15.13,16.86,10807,0.0,1.0
2018-07-02,16.94,16.95,15.27,15.93,3783,16.94,16.95,15.27,15.93,3783,0.0,1.0
2018-07-03,16.29,17.49,16.03,16.82,2737,16.29,17.49,16.03,16.82,2737,0.0,1.0
2018-07-05,17.49,17.5,16.21,16.4,5449,17.49,17.5,16.21,16.4,5449,0.0,1.0
2018-07-06,17.89,17.89,16.69,17.27,2603,17.89,17.89,16.69,17.27,2603,0.0,1.0
2018-07-09,17.5,18.02,17.49,18.02,1353,17.5,18.02,17.49,18.02,1353,0.0,1.0
2018-07-10,16.96,17.5,16.51,17.5,1243,16.96,17.5,16.51,17.5,1243,0.0,1.0
2018-07-11,16.8,16.96,16.15,16.94,2653,16.8,16.96,16.15,16.94,2653,0.0,1.0
2018-07-12,16.45,16.92,16.02,16.92,3267,16.45,16.92,16.02,16.92,3267,0.0,1.0
2018-07-13,16.74,16.78,15.5,16.15,10622,16.74,16.78,15.5,16.15,10622,0.0,1.0
2018-07-16,16.94,16.94,16.05,16.92,1343,16.94,16.94,16.05,16.92,1343,0.0,1.0
2018-07-17,17.25,17.25,16.0,16.75,8844,17.25,17.25,16.0,16.75,8844,0.0,1.0
2018-07-18,17.49,17.5,16.76,17.38,1747,17.49,17.5,16.76,17.38,1747,0.0,1.0
2018-07-19,17.5,17.66,16.86,17.5,2030,17.5,17.66,16.86,17.5,2030,0.0,1.0
2018-07-20,17.25,17.63,17.25,17.63,2628,17.25,17.63,17.25,17.63,2628,0.0,1.0
2018-07-23,17.99,18.1,17.21,17.24,2727,17.99,18.1,17.21,17.24,2727,0.0,1.0
2018-07-24,18.83,18.87,17.5,17.98,3319,18.83,18.87,17.5,17.98,3319,0.0,1.0
2018-07-25,18.84,18.84,18.0,18.0,2995,18.84,18.84,18.0,18.0,2995,0.0,1.0
2018-07-26,18.98,19.0,18.98,19.0,739,18.98,19.0,18.98,19.0,739,0.0,1.0
2018-07-27,18.34,18.75,18.28,18.75,2616,18.34,18.75,18.28,18.75,2616,0.0,1.0
2018-07-30,18.24,18.8,18.24,18.36,1643,18.24,18.8,18.24,18.36,1643,0.0,1.0
2018-07-31,18.17,18.65,18.17,18.65,924,18.17,18.65,18.17,18.65,924,0.0,1.0
2018-08-01,18.31,18.8,18.31,18.31,2994,18.31,18.8,18.31,18.31,2994,0.0,1.0
2018-08-02,18.79,18.8,18.09,18.41,4036,18.79,18.8,18.09,18.41,4036,0.0,1.0
2018-08-03,18.42,18.42,18.42,18.42,245,18.42,18.42,18.42,18.42,245,0.0,1.0
2018-08-06,18.26,18.78,18.26,18.78,950,18.26,18.78,18.26,18.78,950,0.0,1.0
2018-08-07,18.42,18.8,18.09,18.75,4173,18.42,18.8,18.09,18.75,4173,0.0,1.0
2018-08-08,18.39,18.44,18.03,18.44,1673,18.39,18.44,18.03,18.44,1673,0.0,1.0
2018-08-09,18.64,18.71,18.41,18.41,2995,18.64,18.71,18.41,18.41,2995,0.0,1.0
2018-08-10,17.51,18.06,17.5,18.06,5359,17.51,18.06,17.5,18.06,5359,0.0,1.0
2018-08-13,17.1,17.7,17.1,17.7,1558,17.1,17.7,17.1,17.7,1558,0.0,1.0
2018-08-14,17.72,17.72,16.4025,16.4025,1803,17.72,17.72,16.4025,16.4025,1803,0.0,1.0
2018-08-15,17.37,18.59,16.95,17.9,1482,17.37,18.59,16.95,17.9,1482,0.0,1.0
2018-08-16,18.54,18.54,17.84,17.84,557,18.54,18.54,17.84,17.84,557,0.0,1.0
2018-08-17,18.17,18.46,18.17,18.46,1308,18.17,18.46,18.17,18.46,1308,0.0,1.0
2018-08-20,18.38,18.4,17.68,18.4,1325,18.38,18.4,17.68,18.4,1325,0.0,1.0
2018-08-21,17.91,18.38,17.53,18.38,3156,17.91,18.38,17.53,18.38,3156,0.0,1.0
2018-08-22,17.9,17.95,17.9,17.95,903,17.9,17.95,17.9,17.95,903,0.0,1.0
2018-08-23,17.93,17.93,17.01,17.64,3069,17.93,17.93,17.01,17.64,3069,0.0,1.0
2018-08-24,17.57,17.95,17.05,17.5,3905,17.57,17.95,17.05,17.5,3905,0.0,1.0
2018-08-27,17.49,17.93,17.13,17.91,1488,17.49,17.93,17.13,17.91,1488,0.0,1.0
2018-08-28,17.83,17.92,17.21,17.84,2294,17.83,17.92,17.21,17.84,2294,0.0,1.0
2018-08-29,17.21,17.83,17.08,17.83,1711,17.21,17.83,17.08,17.83,1711,0.0,1.0
2018-08-30,17.09,17.28,16.52,17.28,5563,17.09,17.28,16.52,17.28,5563,0.0,1.0
2018-08-31,16.9,17.31,16.49,17.31,5183,16.9,17.31,16.49,17.31,5183,0.0,1.0
2018-09-04,16.57,16.7,16.25,16.7,1189,16.57,16.7,16.25,16.7,1189,0.0,1.0
2018-09-05,16.3,16.4,16.3,16.4,789,16.3,16.4,16.3,16.4,789,0.0,1.0
2018-09-06,16.4,16.4,15.8,16.35,2013,16.4,16.4,15.8,16.35,2013,0.0,1.0
2018-09-07,14.51,16.26,14.51,16.26,4176,14.51,16.26,14.51,16.26,4176,0.0,1.0
2018-09-10,15.51,15.51,14.5,14.52,3998,15.51,15.51,14.5,14.52,3998,0.0,1.0
2018-09-11,16.76,16.76,15.603,15.75,4746,16.76,16.76,15.603,15.75,4746,0.0,1.0
2018-09-12,16.95,16.95,16.61,16.61,2733,16.95,16.95,16.61,16.61,2733,0.0,1.0
2018-09-13,16.98,17.16,16.63,16.89,2535,16.98,17.16,16.63,16.89,2535,0.0,1.0
2018-09-14,16.81,17.47,16.35,16.83,5091,16.81,17.47,16.35,16.83,5091,0.0,1.0
2018-09-17,17.22,17.22,16.92,16.92,1454,17.22,17.22,16.92,16.92,1454,0.0,1.0
2018-09-18,17.07,17.49,16.99,17.29,3790,17.07,17.49,16.99,17.29,3790,0.0,1.0
2018-09-19,17.42,17.73,17.31,17.31,2064,17.42,17.73,17.31,17.31,2064,0.0,1.0
2018-09-20,17.95,17.95,17.29,17.72,3365,17.95,17.95,17.29,17.72,3365,0.0,1.0
2018-09-21,16.41,17.9,16.1,17.9,15066,16.41,17.9,16.1,17.9,15066,0.0,1.0
2018-09-24,16.65,16.65,16.37,16.65,2854,16.65,16.65,16.37,16.65,2854,0.0,1.0
2018-09-25,16.74,16.74,15.51,16.56,1461,16.74,16.74,15.51,16.56,1461,0.0,1.0
2018-09-26,16.41,16.66,16.03,16.66,876,16.41,16.66,16.03,16.66,876,0.0,1.0
2018-09-27,16.32,16.32,16.32,16.32,1427,16.32,16.32,16.32,16.32,1427,0.0,1.0
2018-09-28,16.92,16.92,16.3,16.3,1245,16.92,16.92,16.3,16.3,1245,0.0,1.0
2018-10-01,17.24,17.25,16.88,16.94,2865,17.24,17.25,16.88,16.94,2865,0.0,1.0
2018-10-02,16.69,17.19,16.69,17.19,2502,16.69,17.19,16.69,17.19,2502,0.0,1.0
2018-10-03,17.48,17.48,16.78,16.82,1906,17.48,17.48,16.78,16.82,1906,0.0,1.0
2018-10-04,16.74,17.24,16.68,17.18,5488,16.74,17.24,16.68,17.18,5488,0.0,1.0
2018-10-05,17.46,17.46,16.7,16.94,1752,17.46,17.46,16.7,16.94,1752,0.0,1.0
2018-10-08,17.05,17.47,17.05,17.47,1148,17.05,17.47,17.05,17.47,1148,0.0,1.0
2018-10-09,16.82,17.3,16.71,16.72,2714,16.82,17.3,16.71,16.72,2714,0.0,1.0
2018-10-10,16.26,16.92,16.26,16.92,2727,16.26,16.92,16.26,16.92,2727,0.0,1.0
2018-10-11,15.94,16.25,15.57,16.24,1239,15.94,16.25,15.57,16.24,1239,0.0,1.0
2018-10-12,16.06,16.39,16.0,16.39,2944,16.06,16.39,16.0,16.39,2944,0.0,1.0
2018-10-15,16.59,16.92,16.25,16.31,3811,16.59,16.92,16.25,16.31,3811,0.0,1.0
2018-10-16,17.22,17.24,16.37,17.0,2221,17.22,17.24,16.37,17.0,2221,0.0,1.0
2018-10-17,16.96,17.24,16.74,17.24,2393,16.96,17.24,16.74,17.24,2393,0.0,1.0
2018-10-18,16.98,17.01,16.98,16.98,3616,16.98,17.01,16.98,16.98,3616,0.0,1.0
2018-10-19,16.37,16.84,16.37,16.84,1397,16.37,16.84,16.37,16.84,1397,0.0,1.0
2018-10-22,16.95,17.13,15.69,15.8,1872,16.95,17.13,15.69,15.8,1872,0.0,1.0
2018-10-23,15.68,16.35,15.68,16.35,938,15.68,16.35,15.68,16.35,938,0.0,1.0
2018-10-24,13.97,15.9,13.91,15.6,3957,13.97,15.9,13.91,15.6,3957,0.0,1.0
2018-10-25,13.76,13.86,13.32,13.32,4739,13.76,13.86,13.32,13.32,4739,0.0,1.0
2018-10-26,13.88,13.88,13.68,13.68,1235,13.88,13.88,13.68,13.68,1235,0.0,1.0
2018-10-29,14.3,14.78,13.78,14.26,2263,14.3,14.78,13.78,14.26,2263,0.0,1.0
2018-10-30,14.82,14.82,14.3,14.3,1787,14.82,14.82,14.3,14.3,1787,0.0,1.0
2018-10-31,15.17,15.52,15.0,15.0,1786,15.17,15.52,15.0,15.0,1786,0.0,1.0
2018-11-01,15.47,15.78,15.46,15.46,1334,15.47,15.78,15.46,15.46,1334,0.0,1.0
2018-11-02,15.84,16.0,15.32,15.47,1743,15.84,16.0,15.32,15.47,1743,0.0,1.0
2018-11-05,16.7,17.0,16.5,16.5,2369,16.7,17.0,16.5,16.5,2369,0.0,1.0
2018-11-06,17.0,17.0,16.45,16.55,1716,17.0,17.0,16.45,16.55,1716,0.0,1.0
2018-11-07,17.32,17.32,16.96,16.96,1510,17.32,17.32,16.96,16.96,1510,0.0,1.0
2018-11-08,16.75,16.75,16.75,16.75,672,16.75,16.75,16.75,16.75,672,0.0,1.0
2018-11-09,16.18,16.75,16.18,16.75,1568,16.18,16.75,16.18,16.75,1568,0.0,1.0
2018-11-12,16.16,16.16,16.16,16.16,628,16.16,16.16,16.16,16.16,628,0.0,1.0
2018-11-13,16.5,16.5,16.0,16.0,1018,16.5,16.5,16.0,16.0,1018,0.0,1.0
2018-11-14,15.84,15.84,15.84,15.84,521,15.84,15.84,15.84,15.84,521,0.0,1.0
2018-11-15,16.1,16.1,15.44,15.44,1147,16.1,16.1,15.44,15.44,1147,0.0,1.0
2018-11-16,15.47,16.07,15.47,16.07,1908,15.47,16.07,15.47,16.07,1908,0.0,1.0
2018-11-19,15.38,15.59,15.38,15.53,2741,15.38,15.59,15.38,15.53,2741,0.0,1.0
2018-11-20,15.1,15.75,15.1,15.35,773,15.1,15.75,15.1,15.35,773,0.0,1.0
2018-11-21,15.48,15.48,15.48,15.48,459,15.48,15.48,15.48,15.48,459,0.0,1.0
2018-11-23,16.3,16.3,15.98,15.98,534,16.3,16.3,15.98,15.98,534,0.0,1.0
2018-11-26,16.15,16.42,16.15,16.42,881,16.15,16.42,16.15,16.42,881,0.0,1.0
2018-11-27,15.4,16.15,15.4,16.15,1876,15.4,16.15,15.4,16.15,1876,0.0,1.0
2018-11-28,15.7,15.7,15.66,15.66,1158,15.7,15.7,15.66,15.66,1158,0.0,1.0
2018-11-29,16.39,16.39,15.7,15.7,945,16.39,16.39,15.7,15.7,945,0.0,1.0
2018-11-30,16.4,16.4,15.87,16.06,2964,16.4,16.4,15.87,16.06,2964,0.0,1.0
2018-12-03,16.4,16.4,16.13,16.13,542,16.4,16.4,16.13,16.13,542,0.0,1.0
2018-12-04,15.98,16.4,15.98,16.4,1813,15.98,16.4,15.98,16.4,1813,0.0,1.0
2018-12-06,15.74,15.75,15.74,15.75,1717,15.74,15.75,15.74,15.75,1717,0.0,1.0
2018-12-07,15.45,15.75,14.05,15.75,2739,15.45,15.75,14.05,15.75,2739,0.0,1.0
2018-12-10,14.55,15.25,14.55,15.25,760,14.55,15.25,14.55,15.25,760,0.0,1.0
2018-12-11,14.74,14.74,14.6,14.6,1468,14.74,14.74,14.6,14.6,1468,0.0,1.0
2018-12-12,14.59,14.7,14.0,14.7,3019,14.59,14.7,14.0,14.7,3019,0.0,1.0
2018-12-13,13.25,14.3,13.25,14.3,5662,13.25,14.3,13.25,14.3,5662,0.0,1.0
2018-12-14,13.02,13.4,13.02,13.37,2175,13.02,13.4,13.02,13.37,2175,0.0,1.0
2018-12-17,13.26,13.26,12.9075,12.9075,975,13.26,13.26,12.9075,12.9075,975,0.0,1.0
2018-12-18,13.4,13.4,13.4,13.4,664,13.4,13.4,13.4,13.4,664,0.0,1.0
2018-12-19,13.16,13.33,13.16,13.2491,1060,13.16,13.33,13.16,13.2491,1060,0.0,1.0
2018-12-20,13.5,13.62,13.14,13.14,1727,13.5,13.62,13.14,13.14,1727,0.0,1.0
2018-12-21,13.54,13.54,12.29,13.41,11167,13.54,13.54,12.29,13.41,11167,0.0,1.0
2018-12-24,13.17,13.56,13.17,13.54,1300,13.17,13.56,13.17,13.54,1300,0.0,1.0
2018-12-26,12.78,13.48,12.73,13.48,2221,12.78,13.48,12.73,13.48,2221,0.0,1.0
2018-12-27,12.68,12.95,12.68,12.72,1914,12.68,12.95,12.68,12.72,1914,0.0,1.0
2018-12-28,12.06,12.73,12.06,12.4774,5370,12.06,12.73,12.06,12.4774,5370,0.0,1.0
2018-12-31,12.07,12.25,12.04,12.04,1735,12.07,12.25,12.04,12.04,1735,0.0,1.0
2019-01-02,12.45,12.45,12.45,12.45,326,12.45,12.45,12.45,12.45,326,0.0,1.0
2019-01-03,12.09,12.21,12.0,12.21,1920,12.09,12.21,12.0,12.21,1920,0.0,1.0
2019-01-04,12.39,12.59,12.13,12.33,2091,12.39,12.59,12.13,12.33,2091,0.0,1.0
2019-01-07,12.56,12.56,12.56,12.56,626,12.56,12.56,12.56,12.56,626,0.0,1.0
2019-01-08,12.72,12.73,12.72,12.73,2053,12.72,12.73,12.72,12.73,2053,0.0,1.0
2019-01-09,13.01,13.01,12.5,12.73,1060,13.01,13.01,12.5,12.73,1060,0.0,1.0
2019-01-10,12.75,12.75,12.75,12.75,452,12.75,12.75,12.75,12.75,452,0.0,1.0
2019-01-11,11.99,11.99,11.75,11.75,974,11.99,11.99,11.75,11.75,974,0.0,1.0
2019-01-14,11.6,11.95,11.52,11.95,9312,11.6,11.95,11.52,11.95,9312,0.0,1.0
2019-01-15,11.7,11.88,11.6,11.6,12431,11.7,11.88,11.6,11.6,12431,0.0,1.0
2019-01-16,11.91,11.91,11.9,11.9,656,11.91,11.91,11.9,11.9,656,0.0,1.0
2019-01-17,12.74,13.29,12.74,13.1,1385,12.74,13.29,12.74,13.1,1385,0.0,1.0
2019-01-18,12.7,12.84,12.7,12.84,2535,12.7,12.84,12.7,12.84,2535,0.0,1.0
2019-01-22,12.34,12.8621,12.34,12.61,1951,12.34,12.8621,12.34,12.61,1951,0.0,1.0
2019-01-23,12.49,12.76,12.4,12.65,1122,12.49,12.76,12.4,12.65,1122,0.0,1.0
2019-01-24,12.76,12.76,12.76,12.76,340,12.76,12.76,12.76,12.76,340,0.0,1.0
2019-01-25,13.01,13.01,12.92,12.92,498,13.01,13.01,12.92,12.92,498,0.0,1.0
2019-01-28,13.13,13.13,13.03,13.03,946,13.13,13.13,13.03,13.03,946,0.0,1.0
2019-01-29,13.15,13.35,13.15,13.35,671,13.15,13.35,13.15,13.35,671,0.0,1.0
2019-01-30,13.37,13.37,13.37,13.37,967,13.37,13.37,13.37,13.37,967,0.0,1.0
2019-01-31,13.08,13.37,13.08,13.13,1460,13.08,13.37,13.08,13.13,1460,0.0,1.0
2019-02-01,12.95,13.1,12.86,12.98,946,12.95,13.1,12.86,12.98,946,0.0,1.0
2019-02-04,12.79,12.96,12.79,12.79,713,12.79,12.96,12.79,12.79,713,0.0,1.0
2019-02-05,13.08,13.1,12.97,13.07,1286,13.08,13.1,12.97,13.07,1286,0.0,1.0
2019-02-06,13.19,13.19,13.19,13.19,630,13.19,13.19,13.19,13.19,630,0.0,1.0
2019-02-07,12.93,13.17,12.86,13.17,913,12.93,13.17,12.86,13.17,913,0.0,1.0
2019-02-08,12.92,12.93,12.92,12.93,790,12.92,12.93,12.92,12.93,790,0.0,1.0
2019-02-11,12.99,13.37,12.92,12.92,1783,12.99,13.37,12.92,12.92,1783,0.0,1.0
2019-02-12,13.24,13.34,13.24,13.34,546,13.24,13.34,13.24,13.34,546,0.0,1.0
2019-02-13,13.24,13.24,13.24,13.24,539,13.24,13.24,13.24,13.24,539,0.0,1.0
2019-02-14,13.12,13.33,13.12,13.33,964,13.12,13.33,13.12,13.33,964,0.0,1.0
2019-02-15,13.17,13.34,13.12,13.12,1385,13.17,13.34,13.12,13.12,1385,0.0,1.0
2019-02-19,13.34,13.34,13.18,13.18,1411,13.34,13.34,13.18,13.18,1411,0.0,1.0
2019-02-20,13.03,13.37,12.94,13.37,2139,13.03,13.37,12.94,13.37,2139,0.0,1.0
2019-02-21,13.05,13.05,12.91,12.91,993,13.05,13.05,12.91,12.91,993,0.0,1.0
2019-02-22,13.28,13.28,13.1,13.1,627,13.28,13.28,13.1,13.1,627,0.0,1.0
2019-02-25,12.88,13.12,12.88,13.12,1250,12.88,13.12,12.88,13.12,1250,0.0,1.0
2019-02-26,13.04,13.05,13.04,13.05,818,13.04,13.05,13.04,13.05,818,0.0,1.0
2019-02-27,12.84,12.92,12.84,12.92,1671,12.84,12.92,12.84,12.92,1671,0.0,1.0
2019-02-28,12.7,12.89,12.7,12.89,926,12.7,12.89,12.7,12.89,926,0.0,1.0
2019-03-01,12.95,12.95,12.95,12.95,309,12.95,12.95,12.95,12.95,309,0.0,1.0
2019-03-04,12.35,12.96,12.35,12.94,3412,12.35,12.96,12.35,12.94,3412,0.0,1.0
2019-03-05,11.9,12.8,11.22,12.51,4618,11.9,12.8,11.22,12.51,4618,0.0,1.0
2019-03-06,12.0,12.06,11.92,12.06,2150,12.0,12.06,11.92,12.06,2150,0.0,1.0
2019-03-07,12.01,12.1,12.0,12.0,775,12.01,12.1,12.0,12.0,775,0.0,1.0
2019-03-08,12.1,12.1,12.04,12.04,575,12.1,12.1,12.04,12.04,575,0.0,1.0
2019-03-11,12.28,12.28,12.01,12.15,2677,12.28,12.28,12.01,12.15,2677,0.0,1.0
2019-03-12,12.34,12.34,12.1,12.1,1061,12.34,12.34,12.1,12.1,1061,0.0,1.0
2019-03-13,12.75,13.13,12.52,12.53,1686,12.75,13.13,12.52,12.53,1686,0.0,1.0
2019-03-14,12.96,12.96,12.75,12.75,607,12.96,12.96,12.75,12.75,607,0.0,1.0
2019-03-15,12.9,12.9,12.85,12.85,6626,12.9,12.9,12.85,12.85,6626,0.0,1.0
2019-03-18,12.9,12.9,12.9,12.9,216,12.9,12.9,12.9,12.9,216,0.0,1.0
2019-03-19,13.34,13.34,13.0207,13.15,1122,13.34,13.34,13.0207,13.15,1122,0.0,1.0
2019-03-20,11.77,13.51,11.77,13.46,8835,11.77,13.51,11.77,13.46,8835,0.0,1.0
2019-03-21,12.06,12.3,11.93,11.99,3916,12.06,12.3,11.93,11.99,3916,0.0,1.0
2019-03-22,11.85,12.24,11.85,12.08,2085,11.85,12.24,11.85,12.08,2085,0.0,1.0
2019-03-25,12.08,12.08,12.08,12.08,287,12.08,12.08,12.08,12.08,287,0.0,1.0
2019-03-26,11.48,11.97,11.48,11.97,888,11.48,11.97,11.48,11.97,888,0.0,1.0
2019-03-27,11.81,11.84,11.54,11.54,3287,11.81,11.84,11.54,11.54,3287,0.0,1.0
2019-03-28,12.2,12.2,11.85,12.0,1216,12.2,12.2,11.85,12.0,1216,0.0,1.0
2019-03-29,12.1,12.28,12.1,12.28,895,12.1,12.28,12.1,12.28,895,0.0,1.0
2019-04-01,11.87,12.07,11.87,12.07,721,11.87,12.07,11.87,12.07,721,0.0,1.0
2019-04-02,11.66,11.87,11.66,11.87,484,11.66,11.87,11.66,11.87,484,0.0,1.0
2019-04-03,11.91,11.91,11.91,11.91,241,11.91,11.91,11.91,11.91,241,0.0,1.0
2019-04-04,12.18,12.18,12.01,12.01,4155,12.18,12.18,12.01,12.01,4155,0.0,1.0
2019-04-05,12.2,12.2,12.08,12.12,2416,12.2,12.2,12.08,12.12,2416,0.0,1.0
2019-04-08,12.11,12.27,12.07,12.07,2028,12.11,12.27,12.07,12.07,2028,0.0,1.0
2019-04-09,12.06,12.06,12.06,12.06,446,12.06,12.06,12.06,12.06,446,0.0,1.0
2019-04-10,12.07,12.26,12.07,12.26,460,12.07,12.26,12.07,12.26,460,0.0,1.0
2019-04-11,12.08,12.26,12.08,12.26,521,12.08,12.26,12.08,12.26,521,0.0,1.0
2019-04-12,12.27,12.27,12.08,12.08,894,12.27,12.27,12.08,12.08,894,0.0,1.0
2019-04-15,12.17,12.27,12.17,12.27,408,12.17,12.27,12.17,12.27,408,0.0,1.0
2019-04-16,12.5,12.6,12.4,12.4,960,12.5,12.6,12.4,12.4,960,0.0,1.0
2019-04-17,12.65,12.73,12.65,12.73,866,12.65,12.73,12.65,12.73,866,0.0,1.0
2019-04-18,12.88,12.91,12.64,12.64,1787,12.88,12.91,12.64,12.64,1787,0.0,1.0
2019-04-22,12.59,12.75,12.59,12.75,552,12.59,12.75,12.59,12.75,552,0.0,1.0
2019-04-23,12.97,12.97,12.76,12.76,991,12.97,12.97,12.76,12.76,991,0.0,1.0
2019-04-24,12.99,13.19,12.99,13.08,708,12.99,13.19,12.99,13.08,708,0.0,1.0
2019-04-25,13.07,13.07,12.98,12.98,770,13.07,13.07,12.98,12.98,770,0.0,1.0
2019-04-26,13.33,13.33,13.23,13.23,443,13.33,13.33,13.23,13.23,443,0.0,1.0
2019-04-29,13.67,13.67,13.46,13.46,1499,13.67,13.67,13.46,13.46,1499,0.0,1.0
2019-04-30,13.71,13.71,13.69,13.69,2192,13.71,13.71,13.69,13.69,2192,0.0,1.0
2019-05-01,13.72,13.87,13.71,13.74,2249,13.72,13.87,13.71,13.74,2249,0.0,1.0
2019-05-02,13.9,14.07,13.84,13.84,2197,13.9,14.07,13.84,13.84,2197,0.0,1.0
2019-05-03,14.05,14.13,14.04,14.04,912,14.05,14.13,14.04,14.04,912,0.0,1.0
2019-05-06,14.21,14.36,14.13,14.13,503,14.21,14.36,14.13,14.13,503,0.0,1.0
2019-05-07,13.54,14.08,13.54,14.07,2002,13.54,14.08,13.54,14.07,2002,0.0,1.0
2019-05-08,13.4,13.67,13.34,13.67,1278,13.4,13.67,13.34,13.67,1278,0.0,1.0
2019-05-09,13.08,13.43,13.08,13.43,2855,13.08,13.43,13.08,13.43,2855,0.0,1.0
2019-05-10,13.38,13.38,13.14,13.14,537,13.38,13.38,13.14,13.14,537,0.0,1.0
2019-05-13,13.15,13.47,13.15,13.33,3650,13.15,13.47,13.15,13.33,3650,0.0,1.0
2019-05-14,13.34,13.4,13.19,13.19,1251,13.34,13.4,13.19,13.19,1251,0.0,1.0
2019-05-15,13.26,13.31,13.2,13.23,934,13.26,13.31,13.2,13.23,934,0.0,1.0
2019-05-16,13.15,13.39,13.15,13.39,682,13.15,13.39,13.15,13.39,682,0.0,1.0
2019-05-17,13.3,13.3,13.2,13.2,1000,13.3,13.3,13.2,13.2,1000,0.0,1.0
2019-05-20,13.08,13.21,12.9,13.21,1259,13.08,13.21,12.9,13.21,1259,0.0,1.0
2019-05-21,12.99,13.17,12.99,13.17,725,12.99,13.17,12.99,13.17,725,0.0,1.0
2019-05-22,12.24,12.88,12.24,12.88,2239,12.24,12.88,12.24,12.88,2239,0.0,1.0
2019-05-23,11.9,12.27,11.9,12.27,2536,11.9,12.27,11.9,12.27,2536,0.0,1.0
2019-05-24,11.88,12.01,11.49,12.01,4299,11.88,12.01,11.49,12.01,4299,0.0,1.0
2019-05-28,11.54,11.92,11.54,11.92,1193,11.54,11.92,11.54,11.92,1193,0.0,1.0
2019-05-29,11.25,11.66,11.19,11.59,5282,11.25,11.66,11.19,11.59,5282,0.0,1.0
2019-05-30,11.46,11.48,11.27,11.27,1795,11.46,11.48,11.27,11.27,1795,0.0,1.0
2019-05-31,11.53,11.53,11.32,11.32,1272,11.53,11.53,11.32,11.32,1272,0.0,1.0
2019-06-03,11.74,11.75,11.54,11.54,1171,11.74,11.75,11.54,11.54,1171,0.0,1.0
2019-06-04,12.28,12.28,11.87,11.87,1247,12.28,12.28,11.87,11.87,1247,0.0,1.0
2019-06-05,12.35,12.4,12.24,12.24,1219,12.35,12.4,12.24,12.24,1219,0.0,1.0
2019-06-06,12.37,12.65,12.26,12.28,1198,12.37,12.65,12.26,12.28,1198,0.0,1.0
2019-06-07,12.23,12.39,12.18,12.32,11136,12.23,12.39,12.18,12.32,11136,0.0,1.0
2019-06-10,12.24,12.24,12.19,12.19,1270,12.24,12.24,12.19,12.19,1270,0.0,1.0
2019-06-11,12.24,12.37,12.24,12.37,1417,12.24,12.37,12.24,12.37,1417,0.0,1.0
2019-06-12,12.41,12.5,12.17,12.31,1003,12.41,12.5,12.17,12.31,1003,0.0,1.0
2019-06-13,12.86,12.86,12.25,12.48,1185,12.86,12.86,12.25,12.48,1185,0.0,1.0
2019-06-14,12.78,12.91,12.78,12.82,1604,12.78,12.91,12.78,12.82,1604,0.0,1.0
2019-06-17,12.65,12.73,12.45,12.71,3137,12.65,12.73,12.45,12.71,3137,0.0,1.0
2019-06-18,12.95,12.95,12.64,12.64,1067,12.95,12.95,12.64,12.64,1067,0.0,1.0
2019-06-19,13.29,13.3,12.87,12.87,1056,13.29,13.3,12.87,12.87,1056,0.0,1.0
2019-06-20,13.6,13.6,13.21,13.21,1388,13.6,13.6,13.21,13.21,1388,0.0,1.0
2019-06-21,13.22,13.79,13.22,13.5,4145,13.22,13.79,13.22,13.5,4145,0.0,1.0
2019-06-24,13.21,13.45,13.09,13.29,2314,13.21,13.45,13.09,13.29,2314,0.0,1.0
2019-06-25,13.37,13.37,13.13,13.35,1565,13.37,13.37,13.13,13.35,1565,0.0,1.0
2019-06-26,13.88,13.89,13.43,13.6,6032,13.88,13.89,13.43,13.6,6032,0.0,1.0
2019-06-27,13.19,14.0,12.84,13.66,5060,13.19,14.0,12.84,13.66,5060,0.0,1.0
2019-06-28,13.64,13.77,13.01,13.01,40752,13.64,13.77,13.01,13.01,40752,0.0,1.0
2019-07-01,14.23,14.51,13.55,13.55,4718,14.23,14.51,13.55,13.55,4718,0.0,1.0
2019-07-02,14.13,14.35,13.81,14.35,1603,14.13,14.35,13.81,14.35,1603,0.0,1.0
2019-07-03,14.15,14.15,13.8,13.88,813,14.15,14.15,13.8,13.88,813,0.0,1.0
2019-07-05,16.14,16.58,13.78,13.78,7496,16.14,16.58,13.78,13.78,7496,0.0,1.0
2019-07-08,16.3,16.52,16.16,16.16,1191,16.3,16.52,16.16,16.16,1191,0.0,1.0
2019-07-09,16.25,16.3,16.14,16.3,1436,16.25,16.3,16.14,16.3,1436,0.0,1.0
2019-07-10,16.15,16.3,15.9,16.3,2700,16.15,16.3,15.9,16.3,2700,0.0,1.0
2019-07-11,16.26,16.26,16.0,16.17,2235,16.26,16.26,16.0,16.17,2235,0.0,1.0
2019-07-12,16.34,16.51,16.28,16.3,3482,16.34,16.51,16.28,16.3,3482,0.0,1.0
2019-07-15,16.44,16.44,16.01,16.04,1379,16.44,16.44,16.01,16.04,1379,0.0,1.0
2019-07-16,16.93,16.98,16.45,16.45,1157,16.93,16.98,16.45,16.45,1157,0.0,1.0
2019-07-17,16.53,16.78,16.53,16.78,1213,16.53,16.78,16.53,16.78,1213,0.0,1.0
2019-07-18,16.73,16.73,16.38,16.67,1277,16.73,16.73,16.38,16.67,1277,0.0,1.0
2019-07-19,16.27,16.6,16.24,16.6,2495,16.27,16.6,16.24,16.6,2495,0.0,1.0
2019-07-22,16.22,16.22,16.16,16.16,454,16.22,16.22,16.16,16.16,454,0.0,1.0
2019-07-23,16.2,16.36,16.0,16.0,1613,16.2,16.36,16.0,16.0,1613,0.0,1.0
2019-07-24,16.25,16.25,16.07,16.22,2682,16.25,16.25,16.07,16.22,2682,0.0,1.0
2019-07-25,15.59,15.98,15.59,15.98,2404,15.59,15.98,15.59,15.98,2404,0.0,1.0
2019-07-26,15.93,16.3,15.41,15.81,7683,15.93,16.3,15.41,15.81,7683,0.0,1.0
2019-07-29,15.54,15.85,15.54,15.85,1315,15.54,15.85,15.54,15.85,1315,0.0,1.0
2019-07-30,15.38,15.84,15.38,15.45,2081,15.38,15.84,15.38,15.45,2081,0.0,1.0
2019-07-31,15.72,16.23,15.28,15.28,2810,15.72,16.23,15.28,15.28,2810,0.0,1.0
2019-08-01,15.71,15.79,15.66,15.66,1834,15.71,15.79,15.66,15.66,1834,0.0,1.0
2019-08-02,15.45,15.71,15.45,15.71,582,15.45,15.71,15.45,15.71,582,0.0,1.0
2019-08-05,14.97,15.24,14.89,15.24,2640,14.97,15.24,14.89,15.24,2640,0.0,1.0
2019-08-06,14.73,15.0,14.64,15.0,1180,14.73,15.0,14.64,15.0,1180,0.0,1.0
2019-08-07,14.64,14.88,14.55,14.55,692,14.64,14.88,14.55,14.55,692,0.0,1.0
2019-08-08,13.9,14.93,11.73,14.57,3839,13.9,14.93,11.73,14.57,3839,0.0,1.0
2019-08-09,12.39,13.27,12.39,13.27,2887,12.39,13.27,12.39,13.27,2887,0.0,1.0
2019-08-12,12.85,13.22,12.85,12.88,872,12.85,13.22,12.85,12.88,872,0.0,1.0
2019-08-13,12.28,12.93,11.89,12.57,4897,12.28,12.93,11.89,12.57,4897,0.0,1.0
2019-08-14,11.5,12.58,11.5,11.5,11571,11.5,12.58,11.5,11.5,11571,0.0,1.0
2019-08-15,11.21,11.76,11.21,11.5,11237,11.21,11.76,11.21,11.5,11237,0.0,1.0
2019-08-16,11.45,11.64,10.53,11.41,11332,11.45,11.64,10.53,11.41,11332,0.0,1.0
2019-08-19,12.34,12.44,10.8,11.87,14249,12.34,12.44,10.8,11.87,14249,0.0,1.0
2019-08-20,12.15,13.0,11.18,12.25,14320,12.15,13.0,11.18,12.25,14320,0.0,1.0
2019-08-21,12.28,12.45,12.2,12.45,2372,12.28,12.45,12.2,12.45,2372,0.0,1.0
2019-08-22,11.72,12.28,11.69,12.28,1929,11.72,12.28,11.69,12.28,1929,0.0,1.0
2019-08-23,11.17,11.72,11.17,11.72,1369,11.17,11.72,11.17,11.72,1369,0.0,1.0
2019-08-26,12.74,12.74,11.01,11.38,11635,12.74,12.74,11.01,11.38,11635,0.0,1.0
2019-08-27,11.69,12.69,11.54,12.69,4166,11.69,12.69,11.54,12.69,4166,0.0,1.0
2019-08-28,11.94,11.94,11.4,11.71,8948,11.94,11.94,11.4,11.71,8948,0.0,1.0
2019-08-29,11.57,12.09,11.57,12.01,4337,11.57,12.09,11.57,12.01,4337,0.0,1.0
2019-08-30,11.59,12.01,11.29,11.29,4555,11.59,12.01,11.29,11.29,4555,0.0,1.0
2019-09-03,11.0,11.75,11.0,11.39,11310,11.0,11.75,11.0,11.39,11310,0.0,1.0
2019-09-04,11.3,11.48,11.12,11.12,2833,11.3,11.48,11.12,11.12,2833,0.0,1.0
2019-09-05,11.99,12.35,11.44,11.44,3570,11.99,12.35,11.44,11.44,3570,0.0,1.0
2019-09-06,12.37,12.66,12.11,12.11,1619,12.37,12.66,12.11,12.11,1619,0.0,1.0
2019-09-09,12.83,13.0,12.17,12.33,4082,12.83,13.0,12.17,12.33,4082,0.0,1.0
2019-09-10,12.41,13.19,11.94,12.91,1705,12.41,13.19,11.94,12.91,1705,0.0,1.0
2019-09-11,13.66,14.16,12.3,12.58,9659,13.66,14.16,12.3,12.58,9659,0.0,1.0
2019-09-12,13.12,14.66,12.92,13.67,10964,13.12,14.66,12.92,13.67,10964,0.0,1.0
2019-09-13,15.63,15.73,13.08,13.33,8687,15.63,15.73,13.08,13.33,8687,0.0,1.0
2019-09-16,14.57,15.77,14.02,15.77,11623,14.57,15.77,14.02,15.77,11623,0.0,1.0
2019-09-17,14.94,15.7,14.15,14.38,12372,14.94,15.7,14.15,14.38,12372,0.0,1.0
2019-09-18,14.82,15.23,14.42,15.06,10006,14.82,15.23,14.42,15.06,10006,0.0,1.0
2019-09-19,15.87,16.57,14.53,14.97,18030,15.87,16.57,14.53,14.97,18030,0.0,1.0
2019-09-20,16.26,16.4,15.24,15.86,21056,16.26,16.4,15.24,15.86,21056,0.0,1.0
2019-09-23,17.0,17.0,15.99,15.99,7244,17.0,17.0,15.99,15.99,7244,0.0,1.0
2019-09-24,16.27,17.89,15.94,16.4,13215,16.27,17.89,15.94,16.4,13215,0.0,1.0
2019-09-25,16.51,17.39,15.51,16.26,11680,16.51,17.39,15.51,16.26,11680,0.0,1.0
2019-09-26,15.8,17.09,15.8,16.31,7700,15.8,17.09,15.8,16.31,7700,0.0,1.0
2019-09-27,15.36,16.39,15.22,15.74,6007,15.36,16.39,15.22,15.74,6007,0.0,1.0
2019-09-30,15.38,15.84,15.33,15.67,4441,15.38,15.84,15.33,15.67,4441,0.0,1.0
2019-10-01,14.96,15.98,14.65,15.67,8187,14.96,15.98,14.65,15.67,8187,0.0,1.0
2019-10-02,14.86,15.39,14.41,14.86,5144,14.86,15.39,14.41,14.86,5144,0.0,1.0
2019-10-03,14.99,15.3,13.7,14.6,5488,14.99,15.3,13.7,14.6,5488,0.0,1.0
2019-10-04,15.0,16.42,14.84,14.84,8293,15.0,16.42,14.84,14.84,8293,0.0,1.0
2019-10-07,14.42,14.95,14.16,14.77,2983,14.42,14.95,14.16,14.77,2983,0.0,1.0
2019-10-08,14.45,15.03,14.0,14.31,5788,14.45,15.03,14.0,14.31,5788,0.0,1.0
2019-10-09,15.15,15.4,14.78,14.78,2607,15.15,15.4,14.78,14.78,2607,0.0,1.0
2019-10-10,15.1,15.6,14.6,15.22,8265,15.1,15.6,14.6,15.22,8265,0.0,1.0
2019-10-11,15.44,16.1,15.44,15.6,6240,15.44,16.1,15.44,15.6,6240,0.0,1.0
2019-10-14,15.2,16.18,14.99,15.21,8699,15.2,16.18,14.99,15.21,8699,0.0,1.0
2019-10-15,15.14,15.97,14.61,15.08,11276,15.14,15.97,14.61,15.08,11276,0.0,1.0
2019-10-16,14.99,15.3,14.56,15.12,9737,14.99,15.3,14.56,15.12,9737,0.0,1.0
2019-10-17,14.68,15.15,14.68,15.06,3959,14.68,15.15,14.68,15.06,3959,0.0,1.0
2019-10-18,14.28,14.59,13.9,14.59,2100,14.28,14.59,13.9,14.59,2100,0.0,1.0
2019-10-21,14.39,14.69,14.15,14.36,4391,14.39,14.69,14.15,14.36,4391,0.0,1.0
2019-10-22,14.32,14.7,13.9,14.24,2630,14.32,14.7,13.9,14.24,2630,0.0,1.0
2019-10-23,15.2,15.3,14.09,14.52,5466,15.2,15.3,14.09,14.52,5466,0.0,1.0
2019-10-24,15.36,15.65,15.3,15.41,1287,15.36,15.65,15.3,15.41,1287,0.0,1.0
2019-10-25,16.02,16.09,15.52,15.52,2324,16.02,16.09,15.52,15.52,2324,0.0,1.0
2019-10-28,16.66,16.77,16.0,16.0,1873,16.66,16.77,16.0,16.0,1873,0.0,1.0
2019-10-29,17.25,17.25,16.45,16.45,2857,17.25,17.25,16.45,16.45,2857,0.0,1.0
2019-10-30,16.51,17.02,16.45,17.02,5897,16.51,17.02,16.45,17.02,5897,0.0,1.0
2019-10-31,15.95,16.38,15.48,16.38,5855,15.95,16.38,15.48,16.38,5855,0.0,1.0
2019-11-01,16.29,16.31,15.99,16.31,1625,16.29,16.31,15.99,16.31,1625,0.0,1.0
2019-11-04,16.14,16.27,16.14,16.27,1037,16.14,16.27,16.14,16.27,1037,0.0,1.0
2019-11-05,16.3,16.4,16.3,16.3,9882,16.3,16.4,16.3,16.3,9882,0.0,1.0
2019-11-06,15.44,16.29,15.44,16.29,3295,15.44,16.29,15.44,16.29,3295,0.0,1.0
2019-11-07,15.04,15.93,14.8,15.93,3985,15.04,15.93,14.8,15.93,3985,0.0,1.0
2019-11-08,15.0,15.14,14.66,15.09,4097,15.0,15.14,14.66,15.09,4097,0.0,1.0
2019-11-11,15.05,15.28,15.03,15.1,3609,15.05,15.28,15.03,15.1,3609,0.0,1.0
2019-11-12,14.71,15.31,14.5,15.31,5038,14.71,15.31,14.5,15.31,5038,0.0,1.0
2019-11-13,14.71,15.03,14.28,14.4,3647,14.71,15.03,14.28,14.4,3647,0.0,1.0
2019-11-14,14.75,14.8,14.25,14.8,4521,14.75,14.8,14.25,14.8,4521,0.0,1.0
2019-11-15,14.34,14.75,14.2,14.75,4287,14.34,14.75,14.2,14.75,4287,0.0,1.0
2019-11-18,14.0,14.6,13.79,14.1,3710,14.0,14.6,13.79,14.1,3710,0.0,1.0
2019-11-19,14.04,14.54,13.86,14.31,5691,14.04,14.54,13.86,14.31,5691,0.0,1.0
2019-11-20,13.78,14.4,13.78,14.27,5235,13.78,14.4,13.78,14.27,5235,0.0,1.0
2019-11-21,13.11,14.25,12.91,14.25,4377,13.11,14.25,12.91,14.25,4377,0.0,1.0
2019-11-22,12.7,13.36,12.25,13.36,6057,12.7,13.36,12.25,13.36,6057,0.0,1.0
2019-11-25,13.04,13.04,12.39,12.77,6009,13.04,13.04,12.39,12.77,6009,0.0,1.0
2019-11-26,12.91,13.09,12.91,12.92,3550,12.91,13.09,12.91,12.92,3550,0.0,1.0
2019-11-27,13.3,13.46,12.95,13.2,4140,13.3,13.46,12.95,13.2,4140,0.0,1.0
2019-11-29,13.23,13.76,12.73,13.21,4763,13.23,13.76,12.73,13.21,4763,0.0,1.0
2019-12-02,13.5,13.5,12.95,12.95,4879,13.5,13.5,12.95,12.95,4879,0.0,1.0
2019-12-03,12.82,13.28,12.8,12.9,4129,12.82,13.28,12.8,12.9,4129,0.0,1.0
2019-12-04,13.46,13.46,12.99,12.99,3515,13.46,13.46,12.99,12.99,3515,0.0,1.0
2019-12-05,13.7,13.99,13.4,13.71,3066,13.7,13.99,13.4,13.71,3066,0.0,1.0
2019-12-06,13.53,14.06,13.53,14.06,3036,13.53,14.06,13.53,14.06,3036,0.0,1.0
2019-12-09,13.14,13.72,12.99,13.05,4121,13.14,13.72,12.99,13.05,4121,0.0,1.0
2019-12-10,14.05,14.05,13.2,13.37,6462,14.05,14.05,13.2,13.37,6462,0.0,1.0
2019-12-11,14.06,14.06,13.5,14.06,4511,14.06,14.06,13.5,14.06,4511,0.0,1.0
2019-12-12,15.69,15.69,14.07,14.07,4073,15.69,15.69,14.07,14.07,4073,0.0,1.0
2019-12-13,15.87,15.9,15.22,15.22,8508,15.87,15.9,15.22,15.22,8508,0.0,1.0
2019-12-16,16.15,16.15,15.31,15.31,5758,16.15,16.15,15.31,15.31,5758,0.0,1.0
2019-12-17,15.8,16.1,15.73,16.1,2685,15.8,16.1,15.73,16.1,2685,0.0,1.0
2019-12-18,15.12,16.04,15.12,16.04,4095,15.12,16.04,15.12,16.04,4095,0.0,1.0
2019-12-19,15.56,15.58,15.48,15.58,994,15.56,15.58,15.48,15.58,994,0.0,1.0
2019-12-20,15.14,15.64,15.07,15.64,5506,15.14,15.64,15.07,15.64,5506,0.0,1.0
2019-12-23,15.43,15.91,15.1,15.42,6027,15.43,15.91,15.1,15.42,6027,0.0,1.0
2019-12-24,15.69,15.92,15.4,15.7,2920,15.69,15.92,15.4,15.7,2920,0.0,1.0
2019-12-26,16.3,16.34,15.2,15.2,3727,16.3,16.34,15.2,15.2,3727,0.0,1.0
2019-12-27,16.79,16.79,15.9,16.18,4793,16.79,16.79,15.9,16.18,4793,0.0,1.0
2019-12-30,16.72,17.39,16.25,16.73,3475,16.72,17.39,16.25,16.73,3475,0.0,1.0
2019-12-31,17.13,17.2,16.52,17.2,987,17.13,17.2,16.52,17.2,987,0.0,1.0
2020-01-02,16.33,17.44,16.08,17.15,3310,16.33,17.44,16.08,17.15,3310,0.0,1.0
2020-01-03,16.15,16.64,15.95,15.95,603,16.15,16.64,15.95,15.95,603,0.0,1.0
2020-01-06,15.97,16.59,15.82,15.82,1751,15.97,16.59,15.82,15.82,1751,0.0,1.0
2020-01-07,16.4,16.4,15.85,15.85,388,16.4,16.4,15.85,15.85,388,0.0,1.0
2020-01-08,15.9,16.4,15.67,16.4,998,15.9,16.4,15.67,16.4,998,0.0,1.0
2020-01-09,16.22,16.22,15.72,15.72,649,16.22,16.22,15.72,15.72,649,0.0,1.0
2020-01-10,16.19,16.42,16.08,16.08,1453,16.19,16.42,16.08,16.08,1453,0.0,1.0
2020-01-13,16.49,16.49,16.36,16.36,1178,16.49,16.49,16.36,16.36,1178,0.0,1.0
2020-01-14,15.65,16.26,15.65,16.26,2588,15.65,16.26,15.65,16.26,2588,0.0,1.0
2020-01-15,16.11,16.11,15.0,15.61,1207,16.11,16.11,15.0,15.61,1207,0.0,1.0
2020-01-16,15.77,16.26,15.77,16.26,529,15.77,16.26,15.77,16.26,529,0.0,1.0
2020-01-17,14.9,15.63,14.9,15.63,4992,14.9,15.63,14.9,15.63,4992,0.0,1.0
2020-01-21,15.05,15.64,14.97,15.64,2971,15.05,15.64,14.97,15.64,2971,0.0,1.0
2020-01-22,14.71,15.05,14.71,15.05,382,14.71,15.05,14.71,15.05,382,0.0,1.0
2020-01-23,14.46,14.96,14.46,14.96,534,14.46,14.96,14.46,14.96,534,0.0,1.0
2020-01-24,14.84,15.34,14.84,15.34,1044,14.84,15.34,14.84,15.34,1044,0.0,1.0
2020-01-27,14.34,14.34,14.34,14.34,575,14.34,14.34,14.34,14.34,575,0.0,1.0
2020-01-28,15.64,15.64,15.2,15.2,1247,15.64,15.64,15.2,15.2,1247,0.0,1.0
2020-01-29,15.46,15.98,15.46,15.57,435,15.46,15.98,15.46,15.57,435,0.0,1.0
2020-01-30,15.65,15.65,15.15,15.15,490,15.65,15.65,15.15,15.15,490,0.0,1.0
2020-01-31,14.7,15.2,14.7,15.2,1312,14.7,15.2,14.7,15.2,1312,0.0,1.0
2020-02-03,14.66,14.85,14.66,14.85,663,14.66,14.85,14.66,14.85,663,0.0,1.0
2020-02-04,14.38,14.38,14.38,14.38,481,14.38,14.38,14.38,14.38,481,0.0,1.0
2020-02-05,14.07,14.07,14.07,14.07,635,14.07,14.07,14.07,14.07,635,0.0,1.0
2020-02-06,14.25,14.25,14.07,14.07,721,14.25,14.25,14.07,14.07,721,0.0,1.0
2020-02-07,14.13,14.37,14.13,14.37,711,14.13,14.37,14.13,14.37,711,0.0,1.0
2020-02-10,14.17,14.17,14.13,14.13,471,14.17,14.17,14.13,14.13,471,0.0,1.0
2020-02-11,14.89,14.89,14.41,14.41,891,14.89,14.89,14.41,14.41,891,0.0,1.0
2020-02-12,14.4,14.4,14.4,14.4,477,14.4,14.4,14.4,14.4,477,0.0,1.0
2020-02-13,14.8,14.8,14.3,14.3,496,14.8,14.8,14.3,14.3,496,0.0,1.0
2020-02-14,14.0,14.31,14.0,14.31,1009,14.0,14.31,14.0,14.31,1009,0.0,1.0
2020-02-18,14.0,14.09,14.0,14.09,913,14.0,14.09,14.0,14.09,913,0.0,1.0
2020-02-19,14.0,14.0,14.0,14.0,324,14.0,14.0,14.0,14.0,324,0.0,1.0
2020-02-20,14.46,14.46,14.46,14.46,911,14.46,14.46,14.46,14.46,911,0.0,1.0
2020-02-21,14.45,14.48,14.4,14.48,1398,14.45,14.48,14.4,14.48,1398,0.0,1.0
2020-02-24,13.54,14.45,13.54,14.45,1845,13.54,14.45,13.54,14.45,1845,0.0,1.0
2020-02-25,13.38,13.38,13.25,13.36,1627,13.38,13.38,13.25,13.36,1627,0.0,1.0
2020-02-26,13.0,13.29,13.0,13.12,1005,13.0,13.29,13.0,13.12,1005,0.0,1.0
2020-02-27,12.83,12.83,12.23,12.23,5891,12.83,12.83,12.23,12.23,5891,0.0,1.0
2020-02-28,12.74,13.2,12.43,13.2,1929,12.74,13.2,12.43,13.2,1929,0.0,1.0
2020-03-02,12.97,12.97,12.26,12.64,1233,12.97,12.97,12.26,12.64,1233,0.0,1.0
2020-03-03,12.41,12.63,12.41,12.63,1038,12.41,12.63,12.41,12.63,1038,0.0,1.0
2020-03-04,12.22,12.71,12.11,12.71,3772,12.22,12.71,12.11,12.71,3772,0.0,1.0
2020-03-05,12.11,12.11,12.11,12.11,709,12.11,12.11,12.11,12.11,709,0.0,1.0
2020-03-06,12.06,12.1,12.0,12.0,1573,12.06,12.1,12.0,12.0,1573,0.0,1.0
2020-03-09,12.07,12.07,11.75,11.75,1557,12.07,12.07,11.75,11.75,1557,0.0,1.0
2020-03-10,11.18,11.25,11.0,11.0,1611,11.18,11.25,11.0,11.0,1611,0.0,1.0
2020-03-11,11.0,11.04,11.0,11.04,2282,11.0,11.04,11.0,11.04,2282,0.0,1.0
2020-03-12,10.6,11.21,10.32,10.92,4171,10.6,11.21,10.32,10.92,4171,0.0,1.0
2020-03-13,8.63,10.48,7.86,10.48,7935,8.63,10.48,7.86,10.48,7935,0.0,1.0
2020-03-16,7.75,8.02,7.75,7.98,4390,7.75,8.02,7.75,7.98,4390,0.0,1.0
2020-03-17,8.01,8.01,6.42,7.11,23529,8.01,8.01,6.42,7.11,23529,0.0,1.0
2020-03-18,6.27,7.81,6.27,7.78,6107,6.27,7.81,6.27,7.78,6107,0.0,1.0
2020-03-19,6.81,6.81,6.01,6.01,6495,6.81,6.81,6.01,6.01,6495,0.0,1.0
2020-03-20,8.0,8.0,6.51,6.66,15455,8.0,8.0,6.51,6.66,15455,0.0,1.0
2020-03-23,6.82,8.0,6.53,8.0,2545,6.82,8.0,6.53,8.0,2545,0.0,1.0
2020-03-24,6.58,6.58,6.29,6.58,4764,6.58,6.58,6.29,6.58,4764,0.0,1.0
2020-03-25,8.0,8.0,6.83,7.07,10190,8.0,8.0,6.83,7.07,10190,0.0,1.0
2020-03-26,8.2,8.2,8.0,8.0,2849,8.2,8.2,8.0,8.0,2849,0.0,1.0
2020-03-27,8.25,8.52,7.76,7.76,3671,8.25,8.52,7.76,7.76,3671,0.0,1.0
2020-03-30,9.44,9.44,8.25,8.65,1521,9.44,9.44,8.25,8.65,1521,0.0,1.0
2020-03-31,9.24,9.75,8.87,9.43,3462,9.24,9.75,8.87,9.43,3462,0.0,1.0
2020-04-01,6.98,8.42,6.98,8.42,3476,6.98,8.42,6.98,8.42,3476,0.0,1.0
2020-04-02,6.27,6.43,5.99,6.27,4415,6.27,6.43,5.99,6.27,4415,0.0,1.0
2020-04-03,6.36,6.61,6.07,6.07,2827,6.36,6.61,6.07,6.07,2827,0.0,1.0
2020-04-06,6.99,6.99,6.13,6.13,3083,6.99,6.99,6.13,6.13,3083,0.0,1.0
2020-04-07,7.82,8.05,7.23,7.23,2042,7.82,8.05,7.23,7.23,2042,0.0,1.0
2020-04-08,9.36,9.36,7.63,8.32,7247,9.36,9.36,7.63,8.32,7247,0.0,1.0
2020-04-09,10.96,10.99,8.61,9.35,7360,10.96,10.99,8.61,9.35,7360,0.0,1.0
2020-04-13,10.23,11.49,10.23,10.94,3054,10.23,11.49,10.23,10.94,3054,0.0,1.0
2020-04-14,10.22,10.7,10.22,10.25,1451,10.22,10.7,10.22,10.25,1451,0.0,1.0
2020-04-15,8.3,9.2,8.3,9.2,3703,8.3,9.2,8.3,9.2,3703,0.0,1.0
2020-04-16,6.74,8.94,6.72,8.94,3710,6.74,8.94,6.72,8.94,3710,0.0,1.0
2020-04-17,7.74,7.88,6.8,6.8,5440,7.74,7.88,6.8,6.8,5440,0.0,1.0
2020-04-20,7.58,7.7,7.02,7.02,2082,7.58,7.7,7.02,7.02,2082,0.0,1.0
2020-04-21,7.1,7.77,7.09,7.09,1590,7.1,7.77,7.09,7.09,1590,0.0,1.0
2020-04-22,7.68,7.68,7.24,7.58,1025,7.68,7.68,7.24,7.58,1025,0.0,1.0
2020-04-23,7.73,7.91,7.33,7.33,2964,7.73,7.91,7.33,7.33,2964,0.0,1.0
2020-04-24,7.52,7.56,7.51,7.51,1273,7.52,7.56,7.51,7.51,1273,0.0,1.0
2020-04-27,7.52,7.69,7.51,7.51,3187,7.52,7.69,7.51,7.51,3187,0.0,1.0
2020-04-28,7.88,7.98,7.51,7.81,1233,7.88,7.98,7.51,7.81,1233,0.0,1.0
2020-04-29,8.94,9.61,8.25,8.25,4527,8.94,9.61,8.25,8.25,4527,0.0,1.0
2020-04-30,7.95,8.59,7.95,8.59,1769,7.95,8.59,7.95,8.59,1769,0.0,1.0
2020-05-01,7.58,7.79,7.51,7.51,1769,7.58,7.79,7.51,7.51,1769,0.0,1.0
2020-05-04,7.52,7.52,7.51,7.51,1598,7.52,7.52,7.51,7.51,1598,0.0,1.0
2020-05-05,7.51,7.51,7.51,7.51,1347,7.51,7.51,7.51,7.51,1347,0.0,1.0
2020-05-06,7.2,7.94,7.19,7.57,1105,7.2,7.94,7.19,7.57,1105,0.0,1.0
2020-05-07,6.67,7.29,6.67,7.29,3967,6.67,7.29,6.67,7.29,3967,0.0,1.0
2020-05-08,7.16,7.16,6.95,6.95,1586,7.16,7.16,6.95,6.95,1586,0.0,1.0
2020-05-11,6.33,7.05,6.33,6.95,9973,6.33,7.05,6.33,6.95,9973,0.0,1.0
2020-05-12,6.9,7.18,6.25,6.6,5940,6.9,7.18,6.25,6.6,5940,0.0,1.0
2020-05-13,6.28,6.87,6.25,6.28,8483,6.28,6.87,6.25,6.28,8483,0.0,1.0
2020-05-14,6.25,6.66,6.12,6.25,8860,6.25,6.66,6.12,6.25,8860,0.0,1.0
2020-05-15,6.7,6.7,6.45,6.51,1499,6.7,6.7,6.45,6.51,1499,0.0,1.0
2020-05-18,6.72,6.88,6.5,6.56,4903,6.72,6.88,6.5,6.56,4903,0.0,1.0
2020-05-19,6.72,6.72,6.46,6.7,1591,6.72,6.72,6.46,6.7,1591,0.0,1.0
2020-05-20,7.44,7.44,6.72,6.72,6956,7.44,7.44,6.72,6.72,6956,0.0,1.0
2020-05-21,7.1,7.86,7.1,7.25,5140,7.1,7.86,7.1,7.25,5140,0.0,1.0
2020-05-22,7.76,7.76,7.29,7.39,1397,7.76,7.76,7.29,7.39,1397,0.0,1.0
2020-05-26,7.18,7.94,7.13,7.94,3840,7.18,7.94,7.13,7.94,3840,0.0,1.0
2020-05-27,8.71,8.71,7.54,7.54,1546,8.71,8.71,7.54,7.54,1546,0.0,1.0
2020-05-28,7.87,8.87,7.51,8.38,6655,7.87,8.87,7.51,8.38,6655,0.0,1.0
2020-05-29,7.51,7.8,7.51,7.8,3601,7.51,7.8,7.51,7.8,3601,0.0,1.0
2020-06-01,7.84,8.05,7.52,7.7,11913,7.84,8.05,7.52,7.7,11913,0.0,1.0
2020-06-02,7.85,8.92,7.73,7.73,5157,7.85,8.92,7.73,7.73,5157,0.0,1.0
2020-06-03,8.69,8.7,8.14,8.14,2966,8.69,8.7,8.14,8.14,2966,0.0,1.0
2020-06-04,8.34,8.78,8.15,8.56,8405,8.34,8.78,8.15,8.56,8405,0.0,1.0
2020-06-05,10.54,10.61,8.98,9.14,18130,10.54,10.61,8.98,9.14,18130,0.0,1.0
2020-06-08,10.53,11.9,10.28,10.56,10251,10.53,11.9,10.28,10.56,10251,0.0,1.0
2020-06-09,10.52,11.25,10.48,10.6,5062,10.52,11.25,10.48,10.6,5062,0.0,1.0
2020-06-10,10.3,10.88,10.25,10.76,6422,10.3,10.88,10.25,10.76,6422,0.0,1.0
2020-06-11,9.66,10.4,9.58,10.25,9843,9.66,10.4,9.58,10.25,9843,0.0,1.0
2020-06-12,8.91,10.15,8.91,10.15,13798,8.91,10.15,8.91,10.15,13798,0.0,1.0
2020-06-15,9.0,9.31,8.85,8.9,10257,9.0,9.31,8.85,8.9,10257,0.0,1.0
2020-06-16,8.96,10.07,8.9,9.49,14092,8.96,10.07,8.9,9.49,14092,0.0,1.0
2020-06-17,9.32,9.81,9.29,9.29,12804,9.32,9.81,9.29,9.29,12804,0.0,1.0
2020-06-18,8.93,9.85,8.93,9.35,9007,8.93,9.85,8.93,9.35,9007,0.0,1.0
2020-06-19,9.03,9.2,8.6,9.16,20314,9.03,9.2,8.6,9.16,20314,0.0,1.0
2020-06-22,8.82,8.95,8.37,8.88,26244,8.82,8.95,8.37,8.88,26244,0.0,1.0
2020-06-23,8.65,9.07,8.38,8.83,30657,8.65,9.07,8.38,8.83,30657,0.0,1.0
2020-06-24,8.17,8.9,7.8,8.45,41602,8.17,8.9,7.8,8.45,41602,0.0,1.0
2020-06-25,7.9,8.28,7.7,8.15,23274,7.9,8.28,7.7,8.15,23274,0.0,1.0
2020-06-26,9.4,9.71,7.51,7.9,79316,9.4,9.71,7.51,7.9,79316,0.0,1.0
2020-06-29,9.03,10.05,8.78,8.78,15239,9.03,10.05,8.78,8.78,15239,0.0,1.0
2020-06-30,8.99,9.22,8.73,9.22,1501,8.99,9.22,8.73,9.22,1501,0.0,1.0
2020-07-01,10.4,10.4,8.84,8.9,12748,10.4,10.4,8.84,8.9,12748,0.0,1.0
2020-07-02,10.21,10.28,9.64,10.01,3877,10.21,10.28,9.64,10.01,3877,0.0,1.0
2020-07-06,10.24,10.24,9.69,10.0,1641,10.24,10.24,9.69,10.0,1641,0.0,1.0
2020-07-07,9.4,10.18,9.38,10.16,6732,9.4,10.18,9.38,10.16,6732,0.0,1.0
2020-07-08,9.27,9.76,9.27,9.76,2779,9.27,9.76,9.27,9.76,2779,0.0,1.0
2020-07-09,9.4,9.89,9.4,9.52,1024,9.4,9.89,9.4,9.52,1024,0.0,1.0
2020-07-10,9.84,9.84,9.29,9.55,6741,9.84,9.84,9.29,9.55,6741,0.0,1.0
2020-07-13,9.49,9.86,9.37,9.37,2761,9.49,9.86,9.37,9.37,2761,0.0,1.0
2020-07-14,9.61,9.61,9.21,9.21,1440,9.61,9.61,9.21,9.21,1440,0.0,1.0
2020-07-15,9.78,9.79,9.41,9.79,2680,9.78,9.79,9.41,9.79,2680,0.0,1.0
2020-07-16,9.5,9.76,9.42,9.76,1783,9.5,9.76,9.42,9.76,1783,0.0,1.0
2020-07-17,9.72,9.72,9.52,9.52,1732,9.72,9.72,9.52,9.52,1732,0.0,1.0
2020-07-20,9.67,9.73,9.67,9.73,958,9.67,9.73,9.67,9.73,958,0.0,1.0
2020-07-21,10.19,10.19,10.19,10.19,478,10.19,10.19,10.19,10.19,478,0.0,1.0
2020-07-22,10.14,10.16,10.14,10.16,836,10.14,10.16,10.14,10.16,836,0.0,1.0
2020-07-23,9.74,10.2,9.58,10.2,995,9.74,10.2,9.58,10.2,995,0.0,1.0
2020-07-24,9.09,9.8,9.08,9.8,2440,9.09,9.8,9.08,9.8,2440,0.0,1.0
2020-07-27,9.41,9.41,9.41,9.41,258,9.41,9.41,9.41,9.41,258,0.0,1.0
2020-07-28,9.99,9.99,9.99,9.99,319,9.99,9.99,9.99,9.99,319,0.0,1.0
2020-07-29,9.53,9.97,9.53,9.97,623,9.53,9.97,9.53,9.97,623,0.0,1.0
2020-07-30,9.44,9.44,9.44,9.44,629,9.44,9.44,9.44,9.44,629,0.0,1.0
2020-07-31,9.24,9.24,9.24,9.24,635,9.24,9.24,9.24,9.24,635,0.0,1.0
2020-08-03,9.94,9.94,9.54,9.54,1470,9.94,9.94,9.54,9.54,1470,0.0,1.0
2020-08-04,10.0,10.0,9.84,9.84,586,10.0,10.0,9.84,9.84,586,0.0,1.0
2020-08-05,9.99,9.99,9.98,9.98,580,9.99,9.99,9.98,9.98,580,0.0,1.0
2020-08-06,9.91,10.01,9.91,10.01,316,9.91,10.01,9.91,10.01,316,0.0,1.0
2020-08-07,9.65,10.0,9.65,9.81,1590,9.65,10.0,9.65,9.81,1590,0.0,1.0
2020-08-10,9.49,9.76,9.49,9.76,537,9.49,9.76,9.49,9.76,537,0.0,1.0
2020-08-11,9.38,9.38,9.38,9.38,434,9.38,9.38,9.38,9.38,434,0.0,1.0
2020-08-12,9.05,9.82,9.05,9.41,3585,9.05,9.82,9.05,9.41,3585,0.0,1.0
2020-08-13,9.3048,9.5,9.05,9.19,4494,9.3048,9.5,9.05,9.19,4494,0.0,1.0
2020-08-14,9.2,9.2,9.05,9.16,692,9.2,9.2,9.05,9.16,692,0.0,1.0
2020-08-17,9.26,9.26,9.09,9.09,1335,9.26,9.26,9.09,9.09,1335,0.0,1.0
2020-08-18,9.432,9.432,9.05,9.15,4060,9.432,9.432,9.05,9.15,4060,0.0,1.0
2020-08-19,9.51,9.8148,9.51,9.52,4796,9.51,9.8148,9.51,9.52,4796,0.0,1.0
2020-08-20,9.74,9.76,9.37,9.4,1553,9.74,9.76,9.37,9.4,1553,0.0,1.0
2020-08-21,9.01,9.69,9.01,9.69,1559,9.01,9.69,9.01,9.69,1559,0.0,1.0
2020-08-24,9.2993,9.2993,9.09,9.09,1151,9.2993,9.2993,9.09,9.09,1151,0.0,1.0
2020-08-25,9.279,9.279,9.0,9.0,1408,9.279,9.279,9.0,9.0,1408,0.0,1.0
2020-08-26,8.95,9.28,8.95,9.28,2753,8.95,9.28,8.95,9.28,2753,0.0,1.0
2020-08-27,8.65,9.2,8.65,9.2,4468,8.65,9.2,8.65,9.2,4468,0.0,1.0
2020-08-28,9.3,9.3,8.45,8.74,5062,9.3,9.3,8.45,8.74,5062,0.0,1.0
2020-08-31,8.45,9.24,8.45,9.24,4532,8.45,9.24,8.45,9.24,4532,0.0,1.0
2020-09-01,9.05,9.05,8.2201,8.54,814,9.05,9.05,8.2201,8.54,814,0.0,1.0
2020-09-02,9.24,9.25,8.8998,9.12,13422,9.24,9.25,8.8998,9.12,13422,0.0,1.0
2020-09-03,8.99,9.1001,8.91,8.91,5005,8.99,9.1001,8.91,8.91,5005,0.0,1.0
2020-09-04,8.95,9.1,8.62,9.1,831,8.95,9.1,8.62,9.1,831,0.0,1.0
2020-09-08,8.92,9.25,8.92,8.94,1639,8.92,9.25,8.92,8.94,1639,0.0,1.0
2020-09-09,8.96,9.29,8.5,8.98,3505,8.96,9.29,8.5,8.98,3505,0.0,1.0
2020-09-10,9.46,9.46,9.12,9.13,2058,9.46,9.46,9.12,9.13,2058,0.0,1.0
2020-09-11,9.81,9.99,9.43,9.43,1171,9.81,9.99,9.43,9.43,1171,0.0,1.0
2020-09-14,9.68,10.0,9.68,10.0,913,9.68,10.0,9.68,10.0,913,0.0,1.0
2020-09-15,9.981,9.981,9.57,9.81,2599,9.981,9.981,9.57,9.81,2599,0.0,1.0
2020-09-16,8.96,10.0,8.95,9.98,6513,8.96,10.0,8.95,9.98,6513,0.0,1.0
2020-09-17,8.95,9.33,8.66,8.97,12241,8.95,9.33,8.66,8.97,12241,0.0,1.0
2020-09-18,8.26,9.29,8.2,8.97,9704,8.26,9.29,8.2,8.97,9704,0.0,1.0
2020-09-21,8.23,8.69,7.98,8.29,7725,8.23,8.69,7.98,8.29,7725,0.0,1.0
2020-09-22,8.04,8.25,7.995,8.25,3149,8.04,8.25,7.995,8.25,3149,0.0,1.0
2020-09-23,7.92,8.0309,7.92,7.99,1724,7.92,8.0309,7.92,7.99,1724,0.0,1.0
2020-09-24,8.09,8.2065,8.06,8.2065,3731,8.09,8.2065,8.06,8.2065,3731,0.0,1.0
2020-09-25,7.82,7.98,7.77,7.92,8404,7.82,7.98,7.77,7.92,8404,0.0,1.0
2020-09-28,8.12,8.25,7.98,7.98,3928,8.12,8.25,7.98,7.98,3928,0.0,1.0
2020-09-29,8.49,8.5165,8.1,8.1,7887,8.49,8.5165,8.1,8.1,7887,0.0,1.0
2020-09-30,9.07,9.68,8.28,8.28,1941,9.07,9.68,8.28,8.28,1941,0.0,1.0
2020-10-01,9.76,10.25,9.5,9.5,7073,9.76,10.25,9.5,9.5,7073,0.0,1.0
2020-10-02,9.85,10.31,9.85,9.98,3486,9.85,10.31,9.85,9.98,3486,0.0,1.0
2020-10-05,9.24,9.66,9.24,9.66,5524,9.24,9.66,9.24,9.66,5524,0.0,1.0
2020-10-06,9.34,9.72,9.34,9.72,1693,9.34,9.72,9.34,9.72,1693,0.0,1.0
2020-10-07,10.21,10.21,9.41,9.41,1173,10.21,10.21,9.41,9.41,1173,0.0,1.0
2020-10-08,9.27,10.01,9.27,10.01,1205,9.27,10.01,9.27,10.01,1205,0.0,1.0
2020-10-09,9.4,9.4,9.4,9.4,487,9.4,9.4,9.4,9.4,487,0.0,1.0
2020-10-12,9.5,9.5,9.31,9.31,476,9.5,9.5,9.31,9.31,476,0.0,1.0
2020-10-13,9.08,9.26,9.08,9.26,445,9.08,9.26,9.08,9.26,445,0.0,1.0
2020-10-14,9.08,9.08,9.08,9.08,356,9.08,9.08,9.08,9.08,356,0.0,1.0
2020-10-15,9.86,9.86,9.08,9.08,1385,9.86,9.86,9.08,9.08,1385,0.0,1.0
2020-10-16,9.33,9.47,9.33,9.47,796,9.33,9.47,9.33,9.47,796,0.0,1.0
2020-10-19,8.65,9.31,8.65,9.31,3605,8.65,9.31,8.65,9.31,3605,0.0,1.0
2020-10-20,9.02,9.03,8.97,9.03,3090,9.02,9.03,8.97,9.03,3090,0.0,1.0
2020-10-21,8.84,8.99,8.71,8.99,1075,8.84,8.99,8.71,8.99,1075,0.0,1.0
2020-10-22,8.39,8.8,8.34,8.8,5440,8.39,8.8,8.34,8.8,5440,0.0,1.0
2020-10-23,8.23,8.88,8.23,8.46,5014,8.23,8.88,8.23,8.46,5014,0.0,1.0
2020-10-26,8.4,8.4,8.07,8.07,822,8.4,8.4,8.07,8.07,822,0.0,1.0
2020-10-27,8.17,8.385,8.17,8.18,2433,8.17,8.385,8.17,8.18,2433,0.0,1.0
2020-10-28,8.0,8.17,7.99,8.16,5441,8.0,8.17,7.99,8.16,5441,0.0,1.0
2020-10-29,8.42,8.45,7.686,7.92,2940,8.42,8.45,7.686,7.92,2940,0.0,1.0
2020-10-30,8.11,8.15,7.75,8.11,4087,8.11,8.15,7.75,8.11,4087,0.0,1.0
2020-11-02,8.2,8.44,8.1349,8.15,1474,8.2,8.44,8.1349,8.15,1474,0.0,1.0
2020-11-03,9.03,9.03,8.52,8.54,2525,9.03,9.03,8.52,8.54,2525,0.0,1.0
2020-11-04,8.4605,8.95,8.4605,8.91,731,8.4605,8.95,8.4605,8.91,731,0.0,1.0
2020-11-05,9.02,9.06,8.75,8.75,783,9.02,9.06,8.75,8.75,783,0.0,1.0
2020-11-06,8.89,9.26,8.89,9.26,642,8.89,9.26,8.89,9.26,642,0.0,1.0
2020-11-09,11.05,11.26,9.28,9.28,5271,11.05,11.26,9.28,9.28,5271,0.0,1.0
2020-11-10,10.31,11.08,10.3056,11.08,3813,10.31,11.08,10.3056,11.08,3813,0.0,1.0
2020-11-11,9.73,10.38,9.535,10.38,2120,9.73,10.38,9.535,10.38,2120,0.0,1.0
2020-11-12,8.92,9.186,8.92,9.159,1968,8.92,9.186,8.92,9.159,1968,0.0,1.0
2020-11-13,9.31,9.31,8.9582,9.01,1006,9.31,9.31,8.9582,9.01,1006,0.0,1.0
2020-11-16,10.0,10.0,9.108,9.46,2693,10.0,10.0,9.108,9.46,2693,0.0,1.0
2020-11-17,9.27,9.96,9.27,9.96,1198,9.27,9.96,9.27,9.96,1198,0.0,1.0
2020-11-18,9.36,9.8,9.36,9.41,751,9.36,9.8,9.36,9.41,751,0.0,1.0
2020-11-19,9.8,9.8,9.61,9.61,366,9.8,9.8,9.61,9.61,366,0.0,1.0
2020-11-20,9.48,9.48,8.99,8.99,1158,9.48,9.48,8.99,8.99,1158,0.0,1.0
2020-11-23,9.03,9.705,9.03,9.49,2709,9.03,9.705,9.03,9.49,2709,0.0,1.0
2020-11-24,9.23,9.73,9.118,9.3,2007,9.23,9.73,9.118,9.3,2007,0.0,1.0
2020-11-25,9.11,9.42,9.11,9.42,1391,9.11,9.42,9.11,9.42,1391,0.0,1.0
2020-11-27,9.06,9.635,9.06,9.39,1312,9.06,9.635,9.06,9.39,1312,0.0,1.0
2020-11-30,9.2,9.46,9.05,9.05,5761,9.2,9.46,9.05,9.05,5761,0.0,1.0
2020-12-01,10.07,10.5,9.19,9.19,4676,10.07,10.5,9.19,9.19,4676,0.0,1.0
2020-12-02,9.99,10.53,9.99,10.35,3693,9.99,10.53,9.99,10.35,3693,0.0,1.0
2020-12-03,10.25,10.34,9.8,10.04,2588,10.25,10.34,9.8,10.04,2588,0.0,1.0
2020-12-04,9.93,10.9,9.93,10.26,2653,9.93,10.9,9.93,10.26,2653,0.0,1.0
2020-12-07,10.44,10.5022,9.8501,10.3,12301,10.44,10.5022,9.8501,10.3,12301,0.0,1.0
2020-12-08,10.8,10.8,10.3,10.52,4509,10.8,10.8,10.3,10.52,4509,0.0,1.0
2020-12-09,10.96,10.96,10.39,10.7,1682,10.96,10.96,10.39,10.7,1682,0.0,1.0
2020-12-10,11.0,11.0,10.726,10.76,1110,11.0,11.0,10.726,10.76,1110,0.0,1.0
2020-12-11,11.25,11.25,10.6356,11.01,810,11.25,11.25,10.6356,11.01,810,0.0,1.0
2020-12-14,11.6,12.0025,11.3,11.39,4763,11.6,12.0025,11.3,11.39,4763,0.0,1.0
2020-12-15,13.5,13.6,11.75,11.75,8443,13.5,13.6,11.75,11.75,8443,0.0,1.0
2020-12-16,13.13,14.0,13.13,13.5,8993,13.13,14.0,13.13,13.5,8993,0.0,1.0
2020-12-17,13.55,13.57,12.79,13.57,3505,13.55,13.57,12.79,13.57,3505,0.0,1.0
2020-12-18,12.59,13.85,12.59,13.78,9304,12.59,13.85,12.59,13.78,9304,0.0,1.0
2020-12-21,12.69,12.69,12.58,12.58,1311,12.69,12.69,12.58,12.58,1311,0.0,1.0
2020-12-22,12.25,12.7,12.25,12.7,867,12.25,12.7,12.25,12.7,867,0.0,1.0
2020-12-23,12.14,12.42,11.87,12.42,1871,12.14,12.42,11.87,12.42,1871,0.0,1.0
2020-12-24,11.08,12.02,11.08,12.02,1818,11.08,12.02,11.08,12.02,1818,0.0,1.0
2020-12-28,11.44,11.94,11.35,11.35,865,11.44,11.94,11.35,11.35,865,0.0,1.0
2020-12-29,11.59,11.59,11.26,11.26,894,11.59,11.59,11.26,11.26,894,0.0,1.0
2020-12-30,11.28,12.03,11.21,11.77,3243,11.28,12.03,11.21,11.77,3243,0.0,1.0
2020-12-31,10.9,11.39,10.9,11.39,1289,10.9,11.39,10.9,11.39,1289,0.0,1.0
2021-01-04,10.27,11.03,10.27,11.03,2218,10.27,11.03,10.27,11.03,2218,0.0,1.0
2021-01-05,10.27,10.47,9.92,10.47,5177,10.27,10.47,9.92,10.47,5177,0.0,1.0
2021-01-06,10.18,10.61,9.8501,10.14,8732,10.18,10.61,9.8501,10.14,8732,0.0,1.0
2021-01-07,9.31,10.265,9.1,10.13,7109,9.31,10.265,9.1,10.13,7109,0.0,1.0
2021-01-08,9.18,9.47,9.17,9.35,5505,9.18,9.47,9.17,9.35,5505,0.0,1.0
2021-01-11,9.0,9.1873,8.51,9.13,9625,9.0,9.1873,8.51,9.13,9625,0.0,1.0
2021-01-12,9.48,9.871,9.14,9.14,5296,9.48,9.871,9.14,9.14,5296,0.0,1.0
2021-01-13,9.71,9.71,9.5387,9.61,2571,9.71,9.71,9.5387,9.61,2571,0.0,1.0
2021-01-14,10.08,10.3,9.75,9.79,3851,10.08,10.3,9.75,9.79,3851,0.0,1.0
2021-01-15,10.07,10.07,9.84,9.95,2634,10.07,10.07,9.84,9.95,2634,0.0,1.0
2021-01-19,9.82,10.54,9.75,10.09,10901,9.82,10.54,9.75,10.09,10901,0.0,1.0
2021-01-20,9.35,9.9754,9.35,9.97,5163,9.35,9.9754,9.35,9.97,5163,0.0,1.0
2021-01-21,9.35,9.68,9.35,9.51,2512,9.35,9.68,9.35,9.51,2512,0.0,1.0
2021-01-22,9.58,9.58,8.91,9.35,4387,9.58,9.58,8.91,9.35,4387,0.0,1.0
2021-01-25,9.46,10.0362,9.22,9.22,4145,9.46,10.0362,9.22,9.22,4145,0.0,1.0
2021-01-26,9.77,9.87,9.53,9.53,6869,9.77,9.87,9.53,9.53,6869,0.0,1.0
2021-01-27,9.55,9.8,9.3935,9.54,2426,9.55,9.8,9.3935,9.54,2426,0.0,1.0
2021-01-28,9.09,10.0,8.9027,9.82,13677,9.09,10.0,8.9027,9.82,13677,0.0,1.0
2021-01-29,8.63,9.03,8.5,9.0,17161,8.63,9.03,8.5,9.0,17161,0.0,1.0
2021-02-01,8.81,9.1546,8.75,8.75,4477,8.81,9.1546,8.75,8.75,4477,0.0,1.0
2021-02-02,8.95,9.1173,8.935,8.96,4620,8.95,9.1173,8.935,8.96,4620,0.0,1.0
2021-02-03,9.03,9.195,8.84,9.1,5710,9.03,9.195,8.84,9.1,5710,0.0,1.0
2021-02-04,9.64,9.64,9.18,9.18,4664,9.64,9.64,9.18,9.18,4664,0.0,1.0
2021-02-05,9.68,9.68,9.23,9.44,4105,9.68,9.68,9.23,9.44,4105,0.0,1.0
2021-02-08,10.05,10.05,9.6839,9.78,1612,10.05,10.05,9.6839,9.78,1612,0.0,1.0
2021-02-09,9.81,10.0,9.81,10.0,1584,9.81,10.0,9.81,10.0,1584,0.0,1.0
2021-02-10,9.97,10.11,9.48,9.92,2914,9.97,10.11,9.48,9.92,2914,0.0,1.0
2021-02-11,9.96,9.96,9.69,9.69,4171,9.96,9.96,9.69,9.69,4171,0.0,1.0
2021-02-12,9.75,9.755,9.74,9.74,1104,9.75,9.755,9.74,9.74,1104,0.0,1.0
2021-02-16,9.93,10.23,9.77,9.99,4412,9.93,10.23,9.77,9.99,4412,0.0,1.0
2021-02-17,9.75,10.03,9.75,9.94,2622,9.75,10.03,9.75,9.94,2622,0.0,1.0
2021-02-18,9.65,9.95,9.52,9.6,1426,9.65,9.95,9.52,9.6,1426,0.0,1.0
2021-02-19,10.25,10.25,9.62,9.62,1610,10.25,10.25,9.62,9.62,1610,0.0,1.0
2021-02-22,9.53,10.3158,9.53,9.89,8637,9.53,10.3158,9.53,9.89,8637,0.0,1.0
2021-02-23,9.49,9.67,9.21,9.53,4395,9.49,9.67,9.21,9.53,4395,0.0,1.0
2021-02-24,9.59,9.7,9.43,9.43,3564,9.59,9.7,9.43,9.43,3564,0.0,1.0
2021-02-25,9.23,9.8126,9.23,9.58,3195,9.23,9.8126,9.23,9.58,3195,0.0,1.0
2021-02-26,9.19,9.57,9.0992,9.28,2603,9.19,9.57,9.0992,9.28,2603,0.0,1.0
2021-03-01,9.77,9.77,9.2,9.47,2269,9.77,9.77,9.2,9.47,2269,0.0,1.0
2021-03-02,9.24,9.54,9.24,9.49,3631,9.24,9.54,9.24,9.49,3631,0.0,1.0
2021-03-03,9.4,9.43,9.4,9.43,568,9.4,9.43,9.4,9.43,568,0.0,1.0
2021-03-04,9.85,9.85,9.51,9.51,3417,9.85,9.85,9.51,9.51,3417,0.0,1.0
2021-03-05,10.25,10.2699,9.8058,9.89,3301,10.25,10.2699,9.8058,9.89,3301,0.0,1.0
2021-03-08,10.47,10.848,10.3,10.3,8094,10.47,10.848,10.3,10.3,8094,0.0,1.0
2021-03-09,11.06,11.06,10.6,10.6,10046,11.06,11.06,10.6,10.6,10046,0.0,1.0
2021-03-10,11.25,11.5,10.7,11.12,5040,11.25,11.5,10.7,11.12,5040,0.0,1.0
2021-03-11,10.96,11.5,10.5038,11.5,2276,10.96,11.5,10.5038,11.5,2276,0.0,1.0
2021-03-12,9.93,10.8,9.9,10.73,3836,9.93,10.8,9.9,10.73,3836,0.0,1.0
2021-03-15,10.03,10.18,10.03,10.18,2395,10.03,10.18,10.03,10.18,2395,0.0,1.0
2021-03-16,9.43,10.09,9.27,10.09,2546,9.43,10.09,9.27,10.09,2546,0.0,1.0
2021-03-17,9.07,9.6501,9.07,9.63,3658,9.07,9.6501,9.07,9.63,3658,0.0,1.0
2021-03-18,9.41,9.5898,9.19,9.19,3345,9.41,9.5898,9.19,9.19,3345,0.0,1.0
2021-03-19,9.7,9.7,9.3918,9.5,7701,9.7,9.7,9.3918,9.5,7701,0.0,1.0
2021-03-22,9.26,9.62,9.2,9.62,3620,9.26,9.62,9.2,9.62,3620,0.0,1.0
2021-03-23,9.12,9.24,9.01,9.24,1428,9.12,9.24,9.01,9.24,1428,0.0,1.0
2021-03-24,8.92,9.12,8.92,9.04,5737,8.92,9.12,8.92,9.04,5737,0.0,1.0
2021-03-25,8.76,9.2,8.5201,8.87,1729,8.76,9.2,8.5201,8.87,1729,0.0,1.0
2021-03-26,8.82,9.1299,8.71,9.0,2162,8.82,9.1299,8.71,9.0,2162,0.0,1.0
2021-03-29,8.69,8.82,8.51,8.82,2560,8.69,8.82,8.51,8.82,2560,0.0,1.0
2021-03-30,8.57,8.8519,8.54,8.59,1290,8.57,8.8519,8.54,8.59,1290,0.0,1.0
2021-03-31,8.83,8.94,8.76,8.76,2144,8.83,8.94,8.76,8.76,2144,0.0,1.0
2021-04-01,9.06,9.06,8.78,8.78,1597,9.06,9.06,8.78,8.78,1597,0.0,1.0
2021-04-05,9.4469,9.4469,9.03,9.18,4841,9.4469,9.4469,9.03,9.18,4841,0.0,1.0
2021-04-06,9.4,9.4,9.01,9.23,3622,9.4,9.4,9.01,9.23,3622,0.0,1.0
2021-04-07,8.99,9.35,8.99,9.11,3410,8.99,9.35,8.99,9.11,3410,0.0,1.0
2021-04-08,9.1,9.19,8.6,9.19,4084,9.1,9.19,8.6,9.19,4084,0.0,1.0
2021-04-09,9.14,9.14,9.12,9.12,701,9.14,9.14,9.12,9.12,701,0.0,1.0
2021-04-12,9.24,9.34,9.2,9.2,2391,9.24,9.34,9.2,9.2,2391,0.0,1.0
2021-04-13,8.96,9.34,8.96,9.23,2562,8.96,9.34,8.96,9.23,2562,0.0,1.0
2021-04-14,9.01,9.16,9.01,9.16,1111,9.01,9.16,9.01,9.16,1111,0.0,1.0
2021-04-15,8.77,9.38,8.77,9.08,3546,8.77,9.38,8.77,9.08,3546,0.0,1.0
2021-04-16,8.72,9.07,8.72,9.07,1470,8.72,9.07,8.72,9.07,1470,0.0,1.0
2021-04-19,8.35,8.67,8.35,8.67,4133,8.35,8.67,8.35,8.67,4133,0.0,1.0
2021-04-20,7.91,8.5257,7.91,8.23,2979,7.91,8.5257,7.91,8.23,2979,0.0,1.0
2021-04-21,8.51,8.51,8.37,8.3859,2934,8.51,8.51,8.37,8.3859,2934,0.0,1.0
2021-04-22,8.56,8.56,8.56,8.56,986,8.56,8.56,8.56,8.56,986,0.0,1.0
2021-04-23,8.18,8.61,8.18,8.61,2421,8.18,8.61,8.18,8.61,2421,0.0,1.0
2021-04-26,8.34,8.47,8.34,8.44,1277,8.34,8.47,8.34,8.44,1277,0.0,1.0
2021-04-27,8.17,8.47,8.17,8.47,1367,8.17,8.47,8.17,8.47,1367,0.0,1.0
2021-04-28,8.09,8.3,8.09,8.3,2322,8.09,8.3,8.09,8.3,2322,0.0,1.0
2021-04-29,8.22,8.22,8.22,8.22,2000,8.22,8.22,8.22,8.22,2000,0.0,1.0
2021-04-30,7.78,8.49,7.78,8.49,7078,7.78,8.49,7.78,8.49,7078,0.0,1.0
2021-05-03,7.73,8.08,7.71,7.99,4940,7.73,8.08,7.71,7.99,4940,0.0,1.0
2021-05-04,7.8,7.98,7.73,7.73,6236,7.8,7.98,7.73,7.73,6236,0.0,1.0
2021-05-05,7.85,7.85,7.73,7.83,2538,7.85,7.85,7.73,7.83,2538,0.0,1.0
2021-05-06,7.74,7.9099,7.73,7.9099,3187,7.74,7.9099,7.73,7.9099,3187,0.0,1.0
2021-05-07,7.8,7.9999,7.76,7.76,2670,7.8,7.9999,7.76,7.76,2670,0.0,1.0
2021-05-10,8.17,8.17,7.87,7.87,3080,8.17,8.17,7.87,7.87,3080,0.0,1.0
2021-05-11,7.98,7.98,7.92,7.92,1301,7.98,7.98,7.92,7.92,1301,0.0,1.0
2021-05-12,7.96,8.035,7.95,7.98,4195,7.96,8.035,7.95,7.98,4195,0.0,1.0
2021-05-13,8.05,8.23,8.05,8.15,6529,8.05,8.23,8.05,8.15,6529,0.0,1.0
2021-05-14,8.46,8.46,7.9617,8.17,4753,8.46,8.46,7.9617,8.17,4753,0.0,1.0
2021-05-17,9.39,9.39,8.31,8.32,17766,9.39,9.39,8.31,8.32,17766,0.0,1.0
2021-05-18,10.0,10.1,9.29,9.29,10433,10.0,10.1,9.29,9.29,10433,0.0,1.0
2021-05-19,10.12,10.29,9.9363,9.97,6679,10.12,10.29,9.9363,9.97,6679,0.0,1.0
2021-05-20,10.15,10.22,10.05,10.22,7349,10.15,10.22,10.05,10.22,7349,0.0,1.0
2021-05-21,10.1948,10.24,10.15,10.15,1460,10.1948,10.24,10.15,10.15,1460,0.0,1.0
2021-05-24,10.62,11.0559,10.29,10.29,3103,10.62,11.0559,10.29,10.29,3103,0.0,1.0
2021-05-25,10.78,10.87,10.57,10.62,2368,10.78,10.87,10.57,10.62,2368,0.0,1.0
2021-05-26,10.56,10.9,10.56,10.73,2667,10.56,10.9,10.56,10.73,2667,0.0,1.0
2021-05-27,11.1,11.1,10.61,10.81,1360,11.1,11.1,10.61,10.81,1360,0.0,1.0
2021-05-28,10.65,10.95,10.65,10.95,669,10.65,10.95,10.65,10.95,669,0.0,1.0
2021-06-01,11.44,11.58,10.4,10.7,26334,11.44,11.58,10.4,10.7,26334,0.0,1.0
2021-06-02,12.75,12.899,11.12,11.42,23931,12.75,12.899,11.12,11.42,23931,0.0,1.0
2021-06-03,12.57,13.3146,12.31,12.39,9952,12.57,13.3146,12.31,12.39,9952,0.0,1.0
2021-06-04,12.5,12.8561,12.5,12.8,7232,12.5,12.8561,12.5,12.8,7232,0.0,1.0
2021-06-07,11.94,12.5,11.885,12.5,6961,11.94,12.5,11.885,12.5,6961,0.0,1.0
2021-06-08,11.43,11.82,11.42,11.79,4737,11.43,11.82,11.42,11.79,4737,0.0,1.0
2021-06-09,12.2,12.76,11.59,11.71,31194,12.2,12.76,11.59,11.71,31194,0.0,1.0
2021-06-10,12.44,12.48,12.05,12.05,5492,12.44,12.48,12.05,12.05,5492,0.0,1.0
2021-06-11,11.38,12.66,11.2633,12.49,9375,11.38,12.66,11.2633,12.49,9375,0.0,1.0
2021-06-14,10.96,11.43,10.96,11.28,8221,10.96,11.43,10.96,11.28,8221,0.0,1.0
2021-06-15,11.11,11.41,11.06,11.33,6453,11.11,11.41,11.06,11.33,6453,0.0,1.0
2021-06-16,11.05,11.19,11.027,11.05,3897,11.05,11.19,11.027,11.05,3897,0.0,1.0
2021-06-17,10.67,11.19,10.67,11.0,3661,10.67,11.19,10.67,11.0,3661,0.0,1.0
2021-06-18,10.56,10.62,10.295,10.54,5436,10.56,10.62,10.295,10.54,5436,0.0,1.0
2021-06-21,10.5,10.7062,10.34,10.61,5044,10.5,10.7062,10.34,10.61,5044,0.0,1.0
2021-06-22,10.75,10.75,10.4,10.4,3913,10.75,10.75,10.4,10.4,3913,0.0,1.0
2021-06-23,10.68,10.795,10.68,10.69,3783,10.68,10.795,10.68,10.69,3783,0.0,1.0
2021-06-24,10.53,11.28,10.53,11.28,4510,10.53,11.28,10.53,11.28,4510,0.0,1.0
2021-06-25,9.71,10.92,9.6,10.63,187581,9.71,10.92,9.6,10.63,187581,0.0,1.0
2021-06-28,9.77,10.01,9.74,9.74,8676,9.77,10.01,9.74,9.74,8676,0.0,1.0
2021-06-29,9.69,9.9377,9.6,9.7,5585,9.69,9.9377,9.6,9.7,5585,0.0,1.0
2021-06-30,9.31,9.75,9.31,9.75,14244,9.31,9.75,9.31,9.75,14244,0.0,1.0
2021-07-01,9.7,9.71,9.34,9.4,10614,9.7,9.71,9.34,9.4,10614,0.0,1.0
2021-07-02,9.2,9.76,9.2,9.7,5989,9.2,9.76,9.2,9.7,5989,0.0,1.0
2021-07-06,9.6401,9.71,9.2,9.2,15013,9.6401,9.71,9.2,9.2,15013,0.0,1.0
2021-07-07,10.68,10.95,9.5,9.53,29489,10.68,10.95,9.5,9.53,29489,0.0,1.0
2021-07-08,10.74,10.9,10.3837,10.9,29896,10.74,10.9,10.3837,10.9,29896,0.0,1.0
2021-07-09,11.03,11.419,10.389,10.69,29780,11.03,11.419,10.389,10.69,29780,0.0,1.0
2021-07-12,11.06,11.35,10.77,10.94,5951,11.06,11.35,10.77,10.94,5951,0.0,1.0
2021-07-13,10.74,11.01,10.3769,11.01,4442,10.74,11.01,10.3769,11.01,4442,0.0,1.0
2021-07-14,11.72,11.99,10.61,10.75,50777,11.72,11.99,10.61,10.75,50777,0.0,1.0
2021-07-15,13.62,20.38,11.5,11.68,7984960,13.62,20.38,11.5,11.68,7984960,0.0,1.0
2021-07-16,12.78,14.9,10.79,12.22,1292755,12.78,14.9,10.79,12.22,1292755,0.0,1.0
2021-07-19,13.67,13.89,11.97,12.33,182484,13.67,13.89,11.97,12.33,182484,0.0,1.0
2021-07-20,15.24,15.44,13.3,13.58,149376,15.24,15.44,13.3,13.58,149376,0.0,1.0
2021-07-21,14.3,16.32,13.92,15.4,149064,14.3,16.32,13.92,15.4,149064,0.0,1.0
2021-07-22,13.5,15.8399,13.1401,14.55,82937,13.5,15.8399,13.1401,14.55,82937,0.0,1.0
2021-07-23,14.28,14.91,13.5165,13.52,54769,14.28,14.91,13.5165,13.52,54769,0.0,1.0
2021-07-26,13.66,14.86,13.61,14.13,36283,13.66,14.86,13.61,14.13,36283,0.0,1.0
2021-07-27,13.59,13.94,13.5,13.77,8127,13.59,13.94,13.5,13.77,8127,0.0,1.0
2021-07-28,12.97,13.72,12.55,13.41,50602,12.97,13.72,12.55,13.41,50602,0.0,1.0
2021-07-29,12.93,13.35,12.72,13.03,37346,12.93,13.35,12.72,13.03,37346,0.0,1.0
2021-07-30,14.32,14.75,12.7201,13.25,53986,14.32,14.75,12.7201,13.25,53986,0.0,1.0
2021-08-02,13.25,14.12,13.04,13.83,68469,13.25,14.12,13.04,13.83,68469,0.0,1.0
2021-08-03,13.81,13.9,12.7,13.38,33804,13.81,13.9,12.7,13.38,33804,0.0,1.0
2021-08-04,13.46,14.43,12.61,13.64,84788,13.46,14.43,12.61,13.64,84788,0.0,1.0
2021-08-05,13.76,14.1396,12.97,13.36,80051,13.76,14.1396,12.97,13.36,80051,0.0,1.0
2021-08-06,13.55,13.83,13.16,13.78,69028,13.55,13.83,13.16,13.78,69028,0.0,1.0
2021-08-09,14.1599,14.3,13.195,13.69,60510,14.1599,14.3,13.195,13.69,60510,0.0,1.0
2021-08-10,14.27,14.35,13.69,14.04,19941,14.27,14.35,13.69,14.04,19941,0.0,1.0
2021-08-11,13.98,14.4645,13.69,14.36,28206,13.98,14.4645,13.69,14.36,28206,0.0,1.0
2021-08-12,12.9,13.9,12.75,13.9,39759,12.9,13.9,12.75,13.9,39759,0.0,1.0
2021-08-13,12.89,13.19,12.7449,12.85,11462,12.89,13.19,12.7449,12.85,11462,0.0,1.0
2021-08-16,11.62,12.77,11.5,12.77,30675,11.62,12.77,11.5,12.77,30675,0.0,1.0
2021-08-17,11.7,12.08,11.49,11.49,11051,11.7,12.08,11.49,11.49,11051,0.0,1.0
2021-08-18,11.53,11.65,11.0,11.57,10800,11.53,11.65,11.0,11.57,10800,0.0,1.0
2021-08-19,11.04,11.79,10.6977,11.79,18104,11.04,11.79,10.6977,11.79,18104,0.0,1.0
2021-08-20,11.92,12.04,10.85,11.09,25641,11.92,12.04,10.85,11.09,25641,0.0,1.0
2021-08-23,11.42,12.2157,11.29,11.3,24445,11.42,12.2157,11.29,11.3,24445,0.0,1.0
2021-08-24,11.19,11.54,10.655,11.01,29432,11.19,11.54,10.655,11.01,29432,0.0,1.0
2021-08-25,11.14,11.95,10.86,11.16,32697,11.14,11.95,10.86,11.16,32697,0.0,1.0
2021-08-26,11.28,11.59,10.9,11.15,22677,11.28,11.59,10.9,11.15,22677,0.0,1.0
2021-08-27,11.05,11.13,10.299,10.36,11124,11.05,11.13,10.299,10.36,11124,0.0,1.0
2021-08-30,11.0124,11.2799,10.8735,10.8735,4218,11.0124,11.2799,10.8735,10.8735,4218,0.0,1.0
2021-08-31,11.3,12.4,10.92,11.09,57586,11.3,12.4,10.92,11.09,57586,0.0,1.0
2021-09-01,11.7,12.2,11.41,11.41,29859,11.7,12.2,11.41,11.41,29859,0.0,1.0
2021-09-02,11.79,12.4999,11.55,11.77,31192,11.79,12.4999,11.55,11.77,31192,0.0,1.0
2021-09-03,11.555,11.82,11.4,11.62,2854,11.555,11.82,11.4,11.62,2854,0.0,1.0
2021-09-07,11.27,11.64,11.0701,11.48,10946,11.27,11.64,11.0701,11.48,10946,0.0,1.0
2021-09-08,11.0,11.25,11.0,11.13,4750,11.0,11.25,11.0,11.13,4750,0.0,1.0
2021-09-09,11.02,11.25,10.9,10.97,7559,11.02,11.25,10.9,10.97,7559,0.0,1.0
2021-09-10,10.67,11.11,10.52,10.85,13827,10.67,11.11,10.52,10.85,13827,0.0,1.0
2021-09-13,10.94,10.94,10.37,10.77,6944,10.94,10.94,10.37,10.77,6944,0.0,1.0
2021-09-14,10.43,10.71,10.36,10.71,5275,10.43,10.71,10.36,10.71,5275,0.0,1.0
2021-09-15,10.51,10.65,10.37,10.37,8489,10.51,10.65,10.37,10.37,8489,0.0,1.0
2021-09-16,10.53,10.58,10.4,10.4,5391,10.53,10.58,10.4,10.4,5391,0.0,1.0
2021-09-17,11.4,11.4,10.04,10.4,28650,11.4,11.4,10.04,10.4,28650,0.0,1.0
2021-09-20,10.34,10.98,10.31,10.98,6252,10.34,10.98,10.31,10.98,6252,0.0,1.0
2021-09-21,10.26,10.57,10.02,10.37,6533,10.26,10.57,10.02,10.37,6533,0.0,1.0
2021-09-22,10.64,10.64,10.2003,10.38,1871,10.64,10.64,10.2003,10.38,1871,0.0,1.0
2021-09-23,12.75,13.8,11.21,11.21,115125,12.75,13.8,11.21,11.21,115125,0.0,1.0
2021-09-24,13.09,13.51,12.0881,12.44,61921,13.09,13.51,12.0881,12.44,61921,0.0,1.0
2021-09-27,13.83,14.24,13.02,13.07,23261,13.83,14.24,13.02,13.07,23261,0.0,1.0
2021-09-28,13.25,14.3373,13.25,13.94,24885,13.25,14.3373,13.25,13.94,24885,0.0,1.0
2021-09-29,13.31,13.8478,13.2349,13.28,9030,13.31,13.8478,13.2349,13.28,9030,0.0,1.0
2021-09-30,13.14,13.856,13.14,13.35,16941,13.14,13.856,13.14,13.35,16941,0.0,1.0
2021-10-01,13.4,13.67,13.01,13.23,16274,13.4,13.67,13.01,13.23,16274,0.0,1.0
2021-10-04,13.3,13.33,13.2,13.25,7232,13.3,13.33,13.2,13.25,7232,0.0,1.0
2021-10-05,12.35,13.29,12.0901,13.29,43142,12.35,13.29,12.0901,13.29,43142,0.0,1.0
2021-10-06,12.12,12.3,11.8,12.07,9741,12.12,12.3,11.8,12.07,9741,0.0,1.0
2021-10-07,12.19,12.35,11.99,12.01,5062,12.19,12.35,11.99,12.01,5062,0.0,1.0
2021-10-08,11.96,12.3021,11.53,11.91,9429,11.96,12.3021,11.53,11.91,9429,0.0,1.0
2021-10-11,12.04,12.04,11.67,11.97,5872,12.04,12.04,11.67,11.97,5872,0.0,1.0
2021-10-12,12.13,12.13,11.584,11.92,1535,12.13,12.13,11.584,11.92,1535,0.0,1.0
2021-10-13,11.91,12.17,11.74,11.91,2781,11.91,12.17,11.74,11.91,2781,0.0,1.0
2021-10-14,11.85,12.12,11.6903,12.12,3596,11.85,12.12,11.6903,12.12,3596,0.0,1.0
2021-10-15,11.84,12.08,11.82,12.08,2481,11.84,12.08,11.82,12.08,2481,0.0,1.0
2021-10-18,12.35,12.35,11.85,11.85,6277,12.35,12.35,11.85,11.85,6277,0.0,1.0
2021-10-19,12.6,12.8799,12.41,12.41,3313,12.6,12.8799,12.41,12.41,3313,0.0,1.0
2021-10-20,12.7,12.8348,12.44,12.47,2353,12.7,12.8348,12.44,12.47,2353,0.0,1.0
2021-10-21,12.88,12.88,12.4991,12.61,1988,12.88,12.88,12.4991,12.61,1988,0.0,1.0
2021-10-22,11.85,12.72,11.04,12.72,39343,11.85,12.72,11.04,12.72,39343,0.0,1.0
2021-10-25,12.0,12.24,12.0,12.24,603,12.0,12.24,12.0,12.24,603,0.0,1.0
2021-10-26,12.19,12.275,11.89,11.89,4636,12.19,12.275,11.89,11.89,4636,0.0,1.0
2021-10-27,12.1166,12.1166,11.84,12.04,1071,12.1166,12.1166,11.84,12.04,1071,0.0,1.0
2021-10-28,11.795,11.795,11.795,11.795,367,11.795,11.795,11.795,11.795,367,0.0,1.0
2021-10-29,11.8,11.82,11.78,11.8,4175,11.8,11.82,11.78,11.8,4175,0.0,1.0
2021-11-01,11.905,11.905,11.905,11.905,1262,11.905,11.905,11.905,11.905,1262,0.0,1.0
2021-11-02,11.9999,12.16,11.5762,11.5762,6420,11.9999,12.16,11.5762,11.5762,6420,0.0,1.0
2021-11-03,12.14,12.14,11.6,11.85,657,12.14,12.14,11.6,11.85,657,0.0,1.0
2021-11-04,12.5,12.5,12.23,12.23,613,12.5,12.5,12.23,12.23,613,0.0,1.0
2021-11-05,12.012,12.09,11.51,11.51,1279,12.012,12.09,11.51,11.51,1279,0.0,1.0
2021-11-08,12.3735,12.39,11.8004,12.35,2328,12.3735,12.39,11.8004,12.35,2328,0.0,1.0
2021-11-09,12.3,12.33,12.01,12.33,3111,12.3,12.33,12.01,12.33,3111,0.0,1.0
2021-11-10,11.94,12.0,11.34,12.0,2002,11.94,12.0,11.34,12.0,2002,0.0,1.0
2021-11-11,12.15,12.15,12.15,12.15,408,12.15,12.15,12.15,12.15,408,0.0,1.0
2021-11-12,11.63,11.9,11.62,11.9,1420,11.63,11.9,11.62,11.9,1420,0.0,1.0
2021-11-15,11.76,11.96,11.67,11.67,2312,11.76,11.96,11.67,11.67,2312,0.0,1.0
2021-11-16,11.74,11.87,11.5301,11.87,4280,11.74,11.87,11.5301,11.87,4280,0.0,1.0
2021-11-17,11.79,11.79,11.38,11.6,9326,11.79,11.79,11.38,11.6,9326,0.0,1.0
2021-11-18,11.75,11.75,11.59,11.59,648,11.75,11.75,11.59,11.59,648,0.0,1.0
2021-11-19,11.34,11.7668,11.0952,11.0952,964,11.34,11.7668,11.0952,11.0952,964,0.0,1.0
2021-11-22,11.65,11.81,11.3,11.3,4825,11.65,11.81,11.3,11.3,4825,0.0,1.0
2021-11-23,11.85,11.85,11.7,11.7,864,11.85,11.85,11.7,11.7,864,0.0,1.0
2021-11-24,11.43,11.85,11.26,11.85,2551,11.43,11.85,11.26,11.85,2551,0.0,1.0
2021-11-26,11.2,11.2,11.2,11.2,1093,11.2,11.2,11.2,11.2,1093,0.0,1.0
2021-11-29,11.23,11.6582,11.23,11.36,8257,11.23,11.6582,11.23,11.36,8257,0.0,1.0
2021-11-30,11.5,11.5,11.48,11.48,1504,11.5,11.5,11.48,11.48,1504,0.0,1.0
2021-12-01,11.6032,11.62,11.445,11.62,3651,11.6032,11.62,11.445,11.62,3651,0.0,1.0
2021-12-02,11.22,11.47,11.22,11.47,768,11.22,11.47,11.22,11.47,768,0.0,1.0
2021-12-03,11.94,11.94,11.22,11.22,874,11.94,11.94,11.22,11.22,874,0.0,1.0
2021-12-06,11.5149,11.5149,11.5149,11.5149,408,11.5149,11.5149,11.5149,11.5149,408,0.0,1.0
2021-12-07,11.72,11.81,11.72,11.81,311,11.72,11.81,11.72,11.81,311,0.0,1.0
2021-12-08,11.7324,11.7324,11.495,11.495,672,11.7324,11.7324,11.495,11.495,672,0.0,1.0
2021-12-09,11.7324,11.7324,11.7324,11.7324,205,11.7324,11.7324,11.7324,11.7324,205,0.0,1.0
2021-12-10,11.2502,11.3,11.2502,11.3,805,11.2502,11.3,11.2502,11.3,805,0.0,1.0
2021-12-13,11.31,11.5,11.31,11.31,1114,11.31,11.5,11.31,11.31,1114,0.0,1.0
2021-12-14,11.45,11.5073,11.21,11.21,1338,11.45,11.5073,11.21,11.21,1338,0.0,1.0
2021-12-15,11.26,11.49,11.21,11.44,7323,11.26,11.49,11.21,11.44,7323,0.0,1.0
2021-12-16,11.54,11.54,11.25,11.25,1573,11.54,11.54,11.25,11.25,1573,0.0,1.0
2021-12-17,11.21,11.43,11.21,11.43,1158,11.21,11.43,11.21,11.43,1158,0.0,1.0
2021-12-20,11.57,11.65,11.21,11.43,3457,11.57,11.65,11.21,11.43,3457,0.0,1.0
2021-12-21,11.45,11.65,11.35,11.65,1066,11.45,11.65,11.35,11.65,1066,0.0,1.0
2021-12-22,11.63,11.75,11.32,11.32,3287,11.63,11.75,11.32,11.32,3287,0.0,1.0
2021-12-23,11.5422,11.5422,11.2001,11.2001,1780,11.5422,11.5422,11.2001,11.2001,1780,0.0,1.0
2021-12-27,11.5422,11.5422,11.5422,11.5422,118,11.5422,11.5422,11.5422,11.5422,118,0.0,1.0
2021-12-28,11.9418,12.06,11.49,11.49,7070,11.9418,12.06,11.49,11.49,7070,0.0,1.0
2021-12-29,12.6,12.666,11.92,11.92,7744,12.6,12.666,11.92,11.92,7744,0.0,1.0
2021-12-30,12.89,12.9199,12.57,12.7,2191,12.89,12.9199,12.57,12.7,2191,0.0,1.0
2021-12-31,12.65,12.93,12.65,12.88,604,12.65,12.93,12.65,12.88,604,0.0,1.0
2022-01-03,11.99,12.65,11.9,12.65,3702,11.99,12.65,11.9,12.65,3702,0.0,1.0
2022-01-04,13.7499,14.2234,12.44,12.44,37188,13.7499,14.2234,12.44,12.44,37188,0.0,1.0
2022-01-05,13.4673,14.6999,12.9601,13.75,19180,13.4673,14.6999,12.9601,13.75,19180,0.0,1.0
2022-01-06,13.01,13.5,12.56,13.5,3309,13.01,13.5,12.56,13.5,3309,0.0,1.0
2022-01-07,13.24,13.27,12.51,12.51,1251,13.24,13.27,12.51,12.51,1251,0.0,1.0
2022-01-10,13.29,13.31,13.1034,13.24,2359,13.29,13.31,13.1034,13.24,2359,0.0,1.0
2022-01-11,12.85,13.29,12.3901,13.27,2281,12.85,13.29,12.3901,13.27,2281,0.0,1.0
2022-01-12,12.87,12.87,12.87,12.87,206,12.87,12.87,12.87,12.87,206,0.0,1.0
2022-01-13,12.87,12.87,12.87,12.87,389,12.87,12.87,12.87,12.87,389,0.0,1.0
2022-01-14,12.87,12.87,12.87,12.87,109,12.87,12.87,12.87,12.87,109,0.0,1.0
2022-01-18,12.9,12.9,12.9,12.9,2342,12.9,12.9,12.9,12.9,2342,0.0,1.0
2022-01-19,12.9,12.9,12.9,12.9,256,12.9,12.9,12.9,12.9,256,0.0,1.0
2022-01-20,12.9,12.9,12.9,12.9,157,12.9,12.9,12.9,12.9,157,0.0,1.0
2022-01-21,13.0,13.0,12.95,12.95,1544,13.0,13.0,12.95,12.95,1544,0.0,1.0
2022-01-24,13.37,13.4694,12.916,12.98,2371,13.37,13.4694,12.916,12.98,2371,0.0,1.0
2022-01-25,13.61,13.61,13.14,13.14,708,13.61,13.61,13.14,13.14,708,0.0,1.0
2022-01-26,13.83,14.53,13.65,13.65,2980,13.83,14.53,13.65,13.65,2980,0.0,1.0
2022-01-27,14.704,14.79,14.12,14.12,5523,14.704,14.79,14.12,14.12,5523,0.0,1.0
2022-01-28,13.95,14.55,13.95,14.5,2411,13.95,14.55,13.95,14.5,2411,0.0,1.0
2022-01-31,13.71,13.72,12.9101,12.9101,1251,13.71,13.72,12.9101,12.9101,1251,0.0,1.0
2022-02-01,14.82,14.82,13.77,13.77,2867,14.82,14.82,13.77,13.77,2867,0.0,1.0
2022-02-02,14.95,14.95,14.5,14.54,2581,14.95,14.95,14.5,14.54,2581,0.0,1.0
2022-02-03,14.71,14.71,14.71,14.71,291,14.71,14.71,14.71,14.71,291,0.0,1.0
2022-02-04,14.74,14.74,14.01,14.0424,803,14.74,14.74,14.01,14.0424,803,0.0,1.0
2022-02-07,14.74,14.74,14.74,14.74,114,14.74,14.74,14.74,14.74,114,0.0,1.0
2022-02-08,14.74,14.74,14.74,14.74,195,14.74,14.74,14.74,14.74,195,0.0,1.0
2022-02-09,14.95,14.95,14.93,14.93,807,14.95,14.95,14.93,14.93,807,0.0,1.0
2022-02-10,13.94,13.94,13.46,13.46,1116,13.94,13.94,13.46,13.46,1116,0.0,1.0
2022-02-11,13.98,14.11,13.98,14.11,653,13.98,14.11,13.98,14.11,653,0.0,1.0
2022-02-14,13.98,13.98,13.98,13.98,365,13.98,13.98,13.98,13.98,365,0.0,1.0
2022-02-15,13.98,13.98,13.98,13.98,413,13.98,13.98,13.98,13.98,413,0.0,1.0
2022-02-16,13.24,13.24,13.24,13.24,436,13.24,13.24,13.24,13.24,436,0.0,1.0
2022-02-17,14.04,14.13,14.03,14.08,2058,14.04,14.13,14.03,14.08,2058,0.0,1.0
2022-02-18,13.55,14.03,13.55,14.03,395,13.55,14.03,13.55,14.03,395,0.0,1.0
2022-02-22,12.92,13.41,12.92,13.41,553,12.92,13.41,12.92,13.41,553,0.0,1.0
2022-02-23,13.45,13.45,12.9101,12.9101,670,13.45,13.45,12.9101,12.9101,670,0.0,1.0
2022-02-24,12.94,13.045,12.94,13.045,472,12.94,13.045,12.94,13.045,472,0.0,1.0
2022-02-25,12.94,12.94,12.94,12.94,121,12.94,12.94,12.94,12.94,121,0.0,1.0
2022-02-28,13.06,13.06,13.06,13.06,549,13.06,13.06,13.06,13.06,549,0.0,1.0
2022-03-01,13.45,14.2199,13.3001,13.3001,1340,13.45,14.2199,13.3001,13.3001,1340,0.0,1.0
2022-03-02,13.175,14.3577,13.175,13.38,10801,13.175,14.3577,13.175,13.38,10801,0.0,1.0
2022-03-03,13.175,13.175,13.175,13.175,252,13.175,13.175,13.175,13.175,252,0.0,1.0
2022-03-04,13.55,13.55,12.9001,12.9001,555,13.55,13.55,12.9001,12.9001,555,0.0,1.0
2022-03-07,13.41,13.41,13.41,13.41,198,13.41,13.41,13.41,13.41,198,0.0,1.0
2022-03-08,13.98,13.98,13.43,13.43,656,13.98,13.98,13.43,13.43,656,0.0,1.0
2022-03-09,14.16,14.16,14.16,14.16,241,14.16,14.16,14.16,14.16,241,0.0,1.0
2022-03-10,14.16,14.16,14.16,14.16,149,14.16,14.16,14.16,14.16,149,0.0,1.0
2022-03-11,14.16,14.16,14.16,14.16,371,14.16,14.16,14.16,14.16,371,0.0,1.0
2022-03-14,13.55,13.55,13.55,13.55,489,13.55,13.55,13.55,13.55,489,0.0,1.0
2022-03-15,13.55,13.55,13.55,13.55,170,13.55,13.55,13.55,13.55,170,0.0,1.0
2022-03-16,13.13,13.57,13.13,13.19,1133,13.13,13.57,13.13,13.19,1133,0.0,1.0
2022-03-17,13.73,13.73,13.14,13.14,1630,13.73,13.73,13.14,13.14,1630,0.0,1.0
2022-03-18,13.12,13.81,13.12,13.12,1887,13.12,13.81,13.12,13.12,1887,0.0,1.0
2022-03-21,13.16,13.5,13.01,13.06,5770,13.16,13.5,13.01,13.06,5770,0.0,1.0
2022-03-22,13.9,14.04,12.93,14.04,11308,13.9,14.04,12.93,14.04,11308,0.0,1.0
2022-03-23,13.98,14.0473,13.69,13.69,1675,13.98,14.0473,13.69,13.69,1675,0.0,1.0
2022-03-24,14.3,14.7,13.92,13.98,3324,14.3,14.7,13.92,13.98,3324,0.0,1.0
2022-03-25,14.7,14.7,13.93,13.989,2419,14.7,14.7,13.93,13.989,2419,0.0,1.0
2022-03-28,14.4445,14.78,14.4445,14.65,1669,14.4445,14.78,14.4445,14.65,1669,0.0,1.0
2022-03-29,15.005,15.03,14.28,14.4,2549,15.005,15.03,14.28,14.4,2549,0.0,1.0
2022-03-30,14.79,15.11,14.74,15.08,2248,14.79,15.11,14.74,15.08,2248,0.0,1.0
2022-03-31,15.37,15.7,15.07,15.07,2639,15.37,15.7,15.07,15.07,2639,0.0,1.0
2022-04-01,16.7,16.92,15.67,15.67,4263,16.7,16.92,15.67,15.67,4263,0.0,1.0
2022-04-04,16.96,16.97,16.73,16.93,4907,16.96,16.97,16.73,16.93,4907,0.0,1.0
2022-04-05,16.45,16.97,16.4227,16.64,5870,16.45,16.97,16.4227,16.64,5870,0.0,1.0
2022-04-06,15.63,16.29,15.37,16.26,4393,15.63,16.29,15.37,16.26,4393,0.0,1.0
2022-04-07,16.97,16.97,15.8435,15.8435,4993,16.97,16.97,15.8435,15.8435,4993,0.0,1.0
2022-04-08,17.5731,17.95,16.96,16.97,6609,17.5731,17.95,16.96,16.97,6609,0.0,1.0
2022-04-11,17.745,17.9,17.615,17.78,8447,17.745,17.9,17.615,17.78,8447,0.0,1.0
2022-04-12,17.745,17.745,17.745,17.745,234,17.745,17.745,17.745,17.745,234,0.0,1.0
2022-04-13,17.99,17.99,17.35,17.9,3323,17.99,17.99,17.35,17.9,3323,0.0,1.0
2022-04-14,18.295,18.73,17.9,18.0,8635,18.295,18.73,17.9,18.0,8635,0.0,1.0
2022-04-18,18.14,18.99,18.0199,18.6,10994,18.14,18.99,18.0199,18.6,10994,0.0,1.0
2022-04-19,18.97,18.99,18.14,18.14,6778,18.97,18.99,18.14,18.14,6778,0.0,1.0
2022-04-20,19.62,20.0,18.874,18.99,10450,19.62,20.0,18.874,18.99,10450,0.0,1.0
2022-04-21,22.25,23.0199,19.75,20.0,37331,22.25,23.0199,19.75,20.0,37331,0.0,1.0
2022-04-22,21.0,21.78,19.21,21.72,29035,21.0,21.78,19.21,21.72,29035,0.0,1.0
2022-04-25,21.35,21.99,19.5217,19.85,24582,21.35,21.99,19.5217,19.85,24582,0.0,1.0
2022-04-26,20.12,21.66,19.5001,21.5,24754,20.12,21.66,19.5001,21.5,24754,0.0,1.0
2022-04-27,19.415,21.43,18.88,19.62,28689,19.415,21.43,18.88,19.62,28689,0.0,1.0
2022-04-28,21.44,21.47,18.92,19.2,32611,21.44,21.47,18.92,19.2,32611,0.0,1.0
2022-04-29,22.22,22.482,20.99,21.48,20125,22.22,22.482,20.99,21.48,20125,0.0,1.0
2022-05-02,21.99,23.0,21.52,22.22,33137,21.99,23.0,21.52,22.22,33137,0.0,1.0
2022-05-03,21.98,22.24,20.99,21.98,20188,21.98,22.24,20.99,21.98,20188,0.0,1.0
2022-05-04,22.35,22.48,21.71,22.09,23325,22.35,22.48,21.71,22.09,23325,0.0,1.0
2022-05-05,21.47,22.5,21.325,22.42,40115,21.47,22.5,21.325,22.42,40115,0.0,1.0
2022-05-06,20.81,21.67,20.5,20.58,35716,20.81,21.67,20.5,20.58,35716,0.0,1.0
2022-05-09,17.0199,20.96,16.8401,20.5,27013,17.0199,20.96,16.8401,20.5,27013,0.0,1.0
2022-05-10,17.15,18.65,16.91,17.42,27324,17.15,18.65,16.91,17.42,27324,0.0,1.0
2022-05-11,17.2,17.92,15.5907,16.1,22059,17.2,17.92,15.5907,16.1,22059,0.0,1.0
2022-05-12,17.71,18.235,16.71,16.9,21947,17.71,18.235,16.71,16.9,21947,0.0,1.0
2022-05-13,21.06,21.11,17.82,17.82,30063,21.06,21.11,17.82,17.82,30063,0.0,1.0
2022-05-16,20.53,21.33,19.95,20.99,19939,20.53,21.33,19.95,20.99,19939,0.0,1.0
2022-05-17,21.68,22.08,20.15,20.67,23013,21.68,22.08,20.15,20.67,23013,0.0,1.0
2022-05-18,21.49,22.84,20.71,21.2,26937,21.49,22.84,20.71,21.2,26937,0.0,1.0
2022-05-19,20.47,21.9,19.886,21.64,24839,20.47,21.9,19.886,21.64,24839,0.0,1.0
2022-05-20,20.91,21.55,19.87,20.47,20511,20.91,21.55,19.87,20.47,20511,0.0,1.0
2022-05-23,21.7,22.94,20.85,21.32,22350,21.7,22.94,20.85,21.32,22350,0.0,1.0
2022-05-24,18.53,21.39,18.44,21.39,31300,18.53,21.39,18.44,21.39,31300,0.0,1.0
2022-05-25,20.73,21.25,17.8,17.8,21004,20.73,21.25,17.8,17.8,21004,0.0,1.0
2022-05-26,21.59,22.5,21.0,21.3,19896,21.59,22.5,21.0,21.3,19896,0.0,1.0
2022-05-27,22.05,22.7622,21.33,21.8,7546,22.05,22.7622,21.33,21.8,7546,0.0,1.0
2022-05-31,20.97,22.16,20.28,21.25,11935,20.97,22.16,20.28,21.25,11935,0.0,1.0
2022-06-01,21.0,21.4356,20.38,20.38,13717,21.0,21.4356,20.38,20.38,13717,0.0,1.0
2022-06-02,21.89,22.3,20.73,20.93,7805,21.89,22.3,20.73,20.93,7805,0.0,1.0
2022-06-03,21.655,21.7711,20.14,21.0888,3358,21.655,21.7711,20.14,21.0888,3358,0.0,1.0
2022-06-06,18.96,21.74,18.75,21.74,18586,18.96,21.74,18.75,21.74,18586,0.0,1.0
2022-06-07,17.7,19.01,17.21,18.62,15939,17.7,19.01,17.21,18.62,15939,0.0,1.0
2022-06-08,18.3,18.56,17.33,17.45,10026,18.3,18.56,17.33,17.45,10026,0.0,1.0
2022-06-09,18.45,18.52,18.35,18.45,3403,18.45,18.52,18.35,18.45,3403,0.0,1.0
2022-06-10,16.66,17.78,16.66,17.48,9203,16.66,17.78,16.66,17.48,9203,0.0,1.0
2022-06-13,16.28,16.61,15.7,16.31,5280,16.28,16.61,15.7,16.31,5280,0.0,1.0
2022-06-14,16.03,16.03,15.56,15.56,2642,16.03,16.03,15.56,15.56,2642,0.0,1.0
2022-06-15,16.03,17.425,15.78,15.78,5199,16.03,17.425,15.78,15.78,5199,0.0,1.0
2022-06-16,17.94,17.94,15.677,16.3,5373,17.94,17.94,15.677,16.3,5373,0.0,1.0
2022-06-17,17.56,18.84,17.35,18.02,29717,17.56,18.84,17.35,18.02,29717,0.0,1.0
2022-06-21,17.55,18.11,17.25,18.11,8373,17.55,18.11,17.25,18.11,8373,0.0,1.0
2022-06-22,17.12,17.61,16.26,16.26,7604,17.12,17.61,16.26,16.26,7604,0.0,1.0
2022-06-23,16.14,17.49,16.06,17.17,11704,16.14,17.49,16.06,17.17,11704,0.0,1.0
2022-06-24,13.87,17.14,13.76,16.19,130952,13.87,17.14,13.76,16.19,130952,0.0,1.0
2022-06-27,14.75,15.05,14.33,14.43,35254,14.75,15.05,14.33,14.43,35254,0.0,1.0
2022-06-28,14.82,15.3,13.96,14.5,11525,14.82,15.3,13.96,14.5,11525,0.0,1.0
2022-06-29,14.88,15.32,14.72,15.32,5993,14.88,15.32,14.72,15.32,5993,0.0,1.0
2022-06-30,14.19,14.99,14.16,14.88,13323,14.19,14.99,14.16,14.88,13323,0.0,1.0
2022-07-01,13.88,14.225,13.75,14.21,12849,13.88,14.225,13.75,14.21,12849,0.0,1.0
2022-07-05,14.17,14.2,13.77,13.78,12098,14.17,14.2,13.77,13.78,12098,0.0,1.0
2022-07-06,14.07,14.2262,13.905,14.09,5050,14.07,14.2262,13.905,14.09,5050,0.0,1.0
2022-07-07,14.46,14.695,14.01,14.32,12152,14.46,14.695,14.01,14.32,12152,0.0,1.0
2022-07-08,14.4,14.595,14.13,14.44,2222,14.4,14.595,14.13,14.44,2222,0.0,1.0
2022-07-11,14.13,14.475,14.05,14.2299,2525,14.13,14.475,14.05,14.2299,2525,0.0,1.0
2022-07-12,14.08,14.5,14.08,14.245,3533,14.08,14.5,14.08,14.245,3533,0.0,1.0
2022-07-13,14.18,14.375,13.9,13.9,4136,14.18,14.375,13.9,13.9,4136,0.0,1.0
2022-07-14,13.84,14.29,13.75,13.92,5706,13.84,14.29,13.75,13.92,5706,0.0,1.0
2022-07-15,14.22,14.27,13.7701,14.13,4792,14.22,14.27,13.7701,14.13,4792,0.0,1.0
2022-07-18,14.08,14.375,13.8754,14.32,2346,14.08,14.375,13.8754,14.32,2346,0.0,1.0
2022-07-19,14.16,14.18,13.7501,13.8191,2799,14.16,14.18,13.7501,13.8191,2799,0.0,1.0
2022-07-20,14.01,14.25,13.91,14.18,2531,14.01,14.25,13.91,14.18,2531,0.0,1.0
2022-07-21,14.81,15.64,14.15,14.2,23612,14.81,15.64,14.15,14.2,23612,0.0,1.0
2022-07-22,15.44,15.44,15.0,15.0,6776,15.44,15.44,15.0,15.0,6776,0.0,1.0
2022-07-25,15.29,15.39,15.29,15.39,864,15.29,15.39,15.29,15.39,864,0.0,1.0
2022-07-26,15.25,15.5,15.11,15.47,7252,15.25,15.5,15.11,15.47,7252,0.0,1.0
2022-07-27,16.08,16.08,15.45,15.45,990,16.08,16.08,15.45,15.45,990,0.0,1.0
2022-07-28,16.65,16.65,16.65,16.65,397,16.65,16.65,16.65,16.65,397,0.0,1.0
2022-07-29,15.46,16.74,15.41,16.74,4200,15.46,16.74,15.41,16.74,4200,0.0,1.0
2022-08-01,15.67,15.72,15.14,15.7,1464,15.67,15.72,15.14,15.7,1464,0.0,1.0
2022-08-02,15.34,15.34,15.34,15.34,1594,15.34,15.34,15.34,15.34,1594,0.0,1.0
2022-08-03,14.89,16.04,14.89,15.76,6045,14.89,16.04,14.89,15.76,6045,0.0,1.0
2022-08-04,14.68,15.0,14.27,15.0,2414,14.68,15.0,14.27,15.0,2414,0.0,1.0
2022-08-05,14.42,14.51,14.11,14.51,2797,14.42,14.51,14.11,14.51,2797,0.0,1.0
2022-08-08,15.06,15.39,14.82,15.35,2210,15.06,15.39,14.82,15.35,2210,0.0,1.0
2022-08-09,14.87,15.44,14.3101,14.87,3441,14.87,15.44,14.3101,14.87,3441,0.0,1.0
2022-08-10,15.41,15.41,14.7701,15.0,2420,15.41,15.41,14.7701,15.0,2420,0.0,1.0
2022-08-11,14.44,15.6,14.04,15.6,7020,14.44,15.6,14.04,15.6,7020,0.0,1.0
2022-08-12,14.65,14.67,14.06,14.06,1341,14.65,14.67,14.06,14.06,1341,0.0,1.0
2022-08-15,14.67,14.8052,14.67,14.8052,1041,14.67,14.8052,14.67,14.8052,1041,0.0,1.0
2022-08-16,14.99,15.13,14.45,14.45,2336,14.99,15.13,14.45,14.45,2336,0.0,1.0
2022-08-17,14.69,15.14,14.47,14.64,3365,14.69,15.14,14.47,14.64,3365,0.0,1.0
2022-08-18,15.12,15.12,14.67,14.67,887,15.12,15.12,14.67,14.67,887,0.0,1.0
2022-08-19,14.82,15.34,14.82,15.07,5602,14.82,15.34,14.82,15.07,5602,0.0,1.0
2022-08-22,14.3,14.72,14.24,14.58,6610,14.3,14.72,14.24,14.58,6610,0.0,1.0
2022-08-23,14.39,14.5,14.39,14.5,1193,14.39,14.5,14.39,14.5,1193,0.0,1.0
2022-08-24,14.85,14.9,14.515,14.515,3818,14.85,14.9,14.515,14.515,3818,0.0,1.0
2022-08-25,14.68,14.8928,14.42,14.83,1373,14.68,14.8928,14.42,14.83,1373,0.0,1.0
2022-08-26,14.17,14.17,14.17,14.17,667,14.17,14.17,14.17,14.17,667,0.0,1.0
2022-08-29,14.35,14.35,14.16,14.2,2864,14.35,14.35,14.16,14.2,2864,0.0,1.0
2022-08-30,14.06,14.41,14.0506,14.37,3342,14.06,14.41,14.0506,14.37,3342,0.0,1.0
2022-08-31,13.89,14.2699,13.75,13.85,8053,13.89,14.2699,13.75,13.85,8053,0.0,1.0
2022-09-01,13.89,14.009,13.89,13.945,759,13.89,14.009,13.89,13.945,759,0.0,1.0
2022-09-02,13.75,14.07,13.75,14.07,10307,13.75,14.07,13.75,14.07,10307,0.0,1.0
2022-09-06,13.8,13.8,13.75,13.75,628,13.8,13.8,13.75,13.75,628,0.0,1.0
2022-09-07,14.12,14.12,13.75,13.75,685,14.12,14.12,13.75,13.75,685,0.0,1.0
2022-09-08,14.0,14.1385,13.84,13.84,1213,14.0,14.1385,13.84,13.84,1213,0.0,1.0
2022-09-09,14.0,14.018,14.0,14.018,977,14.0,14.018,14.0,14.018,977,0.0,1.0
2022-09-12,13.99,13.99,13.99,13.99,342,13.99,13.99,13.99,13.99,342,0.0,1.0
2022-09-13,13.75,13.79,13.75,13.79,1445,13.75,13.79,13.75,13.79,1445,0.0,1.0
2022-09-14,13.75,13.75,13.75,13.75,1606,13.75,13.75,13.75,13.75,1606,0.0,1.0
2022-09-15,14.14,15.12,13.75,13.79,8292,14.14,15.12,13.75,13.79,8292,0.0,1.0
2022-09-16,13.75,14.02,13.75,13.85,6959,13.75,14.02,13.75,13.85,6959,0.0,1.0
2022-09-19,13.99,14.41,13.35,13.81,12263,13.99,14.41,13.35,13.81,12263,0.0,1.0
2022-09-20,14.33,14.51,13.65,13.65,3217,14.33,14.51,13.65,13.65,3217,0.0,1.0
2022-09-21,14.21,14.5,13.88,13.88,4623,14.21,14.5,13.88,13.88,4623,0.0,1.0
2022-09-22,14.32,14.45,13.81,14.14,5515,14.32,14.45,13.81,14.14,5515,0.0,1.0
2022-09-23,14.8,15.435,14.25,14.32,14172,14.8,15.435,14.25,14.32,14172,0.0,1.0
2022-09-26,15.25,15.3,15.0,15.13,4790,15.25,15.3,15.0,15.13,4790,0.0,1.0
2022-09-27,15.82,16.06,15.15,15.15,4610,15.82,16.06,15.15,15.15,4610,0.0,1.0
2022-09-28,16.11,16.7125,15.97,15.99,8819,16.11,16.7125,15.97,15.99,8819,0.0,1.0
2022-09-29,15.56,16.275,15.52,15.84,8260,15.56,16.275,15.52,15.84,8260,0.0,1.0
2022-09-30,15.92,16.4,15.78,15.78,5064,15.92,16.4,15.78,15.78,5064,0.0,1.0
2022-10-03,16.23,16.49,15.26,16.28,9646,16.23,16.49,15.26,16.28,9646,0.0,1.0
2022-10-04,17.41,17.54,15.56,15.689,20216,17.41,17.54,15.56,15.689,20216,0.0,1.0
2022-10-05,17.09,18.1,16.55,17.11,15819,17.09,18.1,16.55,17.11,15819,0.0,1.0
2022-10-06,17.0,17.96,16.47,17.03,13387,17.0,17.96,16.47,17.03,13387,0.0,1.0
2022-10-07,17.04,18.5,16.775,16.87,10818,17.04,18.5,16.775,16.87,10818,0.0,1.0
2022-10-10,16.77,17.92,16.335,17.4,4944,16.77,17.92,16.335,17.4,4944,0.0,1.0
2022-10-11,16.71,17.5,16.62,16.63,8454,16.71,17.5,16.62,16.63,8454,0.0,1.0
2022-10-12,16.23,16.66,15.85,16.66,13943,16.23,16.66,15.85,16.66,13943,0.0,1.0
2022-10-13,16.04,16.54,16.04,16.06,3768,16.04,16.54,16.04,16.06,3768,0.0,1.0
2022-10-14,15.61,16.12,15.61,16.12,4637,15.61,16.12,15.61,16.12,4637,0.0,1.0
2022-10-17,15.89,15.89,15.35,15.74,2689,15.89,15.89,15.35,15.74,2689,0.0,1.0
2022-10-18,16.27,16.27,15.9,16.11,4244,16.27,16.27,15.9,16.11,4244,0.0,1.0
2022-10-19,16.19,16.35,16.0,16.0,1895,16.19,16.35,16.0,16.0,1895,0.0,1.0
2022-10-20,15.88,16.29,15.8357,16.29,2628,15.88,16.29,15.8357,16.29,2628,0.0,1.0
2022-10-21,17.29,17.29,15.66,16.2,2894,17.29,17.29,15.66,16.2,2894,0.0,1.0
2022-10-24,17.32,17.32,16.89,16.89,976,17.32,17.32,16.89,16.89,976,0.0,1.0
2022-10-25,17.44,18.49,17.225,17.4,10898,17.44,18.49,17.225,17.4,10898,0.0,1.0
2022-10-26,16.94,17.0,16.7508,16.96,2094,16.94,17.0,16.7508,16.96,2094,0.0,1.0
2022-10-27,16.78,18.07,16.72,17.01,7470,16.78,18.07,16.72,17.01,7470,0.0,1.0
2022-10-28,17.14,17.14,16.64,16.64,1438,17.14,17.14,16.64,16.64,1438,0.0,1.0
2022-10-31,17.73,18.205,17.71,17.96,9117,17.73,18.205,17.71,17.96,9117,0.0,1.0
2022-11-01,18.28,18.28,18.28,18.28,753,18.28,18.28,18.28,18.28,753,0.0,1.0
2022-11-02,18.32,18.7,17.7,18.0,3760,18.32,18.7,17.7,18.0,3760,0.0,1.0
2022-11-03,20.05,20.05,16.73,16.73,10266,20.05,20.05,16.73,16.73,10266,0.0,1.0
2022-11-04,19.42,20.95,19.42,20.05,5975,19.42,20.95,19.42,20.05,5975,0.0,1.0
2022-11-07,17.67,19.68,16.87,19.38,9984,17.67,19.68,16.87,19.38,9984,0.0,1.0
2022-11-08,18.29,19.09,18.21,18.94,4089,18.29,19.09,18.21,18.94,4089,0.0,1.0
2022-11-09,19.2,19.79,18.34,18.34,2924,19.2,19.79,18.34,18.34,2924,0.0,1.0
2022-11-10,19.26,19.39,18.725,19.39,2609,19.26,19.39,18.725,19.39,2609,0.0,1.0
2022-11-11,19.21,19.3484,19.03,19.03,915,19.21,19.3484,19.03,19.03,915,0.0,1.0
2022-11-14,19.06,20.12,19.06,19.72,1630,19.06,20.12,19.06,19.72,1630,0.0,1.0
2022-11-15,19.06,19.83,19.06,19.115,1554,19.06,19.83,19.06,19.115,1554,0.0,1.0
2022-11-16,20.05,20.29,19.14,19.14,3205,20.05,20.29,19.14,19.14,3205,0.0,1.0
2022-11-17,20.76,21.0,20.16,20.2,4816,20.76,21.0,20.16,20.2,4816,0.0,1.0
2022-11-18,20.5,21.0,20.1599,21.0,2186,20.5,21.0,20.1599,21.0,2186,0.0,1.0
2022-11-21,20.55,20.915,20.38,20.5,3783,20.55,20.915,20.38,20.5,3783,0.0,1.0
2022-11-22,20.32,20.32,20.32,20.32,807,20.32,20.32,20.32,20.32,807,0.0,1.0
2022-11-23,20.17,20.6,19.95,20.04,1380,20.17,20.6,19.95,20.04,1380,0.0,1.0
2022-11-25,20.17,20.17,20.17,20.17,647,20.17,20.17,20.17,20.17,647,0.0,1.0
2022-11-28,19.88,20.75,19.86,20.75,1362,19.88,20.75,19.86,20.75,1362,0.0,1.0
2022-11-29,20.5,20.75,20.5,20.75,2008,20.5,20.75,20.5,20.75,2008,0.0,1.0
2022-11-30,21.13,21.13,19.65,19.65,2243,21.13,21.13,19.65,19.65,2243,0.0,1.0
2022-12-01,21.81,21.92,21.1906,21.1906,1803,21.81,21.92,21.1906,21.1906,1803,0.0,1.0
2022-12-02,22.01,22.01,20.51,21.9,21420,22.01,22.01,20.51,21.9,21420,0.0,1.0
2022-12-05,21.79,21.79,21.39,21.565,3052,21.79,21.79,21.39,21.565,3052,0.0,1.0
2022-12-06,21.64,22.01,21.51,22.01,16374,21.64,22.01,21.51,22.01,16374,0.0,1.0
2022-12-07,21.17,21.97,21.14,21.97,2349,21.17,21.97,21.14,21.97,2349,0.0,1.0
2022-12-08,21.49,21.49,20.8484,21.13,3325,21.49,21.49,20.8484,21.13,3325,0.0,1.0
2022-12-09,22.01,22.01,20.433,21.11,3359,22.01,22.01,20.433,21.11,3359,0.0,1.0
2022-12-12,22.5,22.65,21.9749,22.65,2430,22.5,22.65,21.9749,22.65,2430,0.0,1.0
2022-12-13,24.09,24.09,23.0,23.52,3726,24.09,24.09,23.0,23.52,3726,0.0,1.0
2022-12-14,23.64,24.855,23.64,23.64,5393,23.64,24.855,23.64,23.64,5393,0.0,1.0
2022-12-15,22.21,23.55,21.705,23.1933,12666,22.21,23.55,21.705,23.1933,12666,0.0,1.0
2022-12-16,23.17,23.17,21.77,21.87,17233,23.17,23.17,21.77,21.87,17233,0.0,1.0
2022-12-19,23.79,23.87,22.76,23.58,5817,23.79,23.87,22.76,23.58,5817,0.0,1.0
2022-12-20,24.94,25.19,23.9108,24.22,6680,24.94,25.19,23.9108,24.22,6680,0.0,1.0
2022-12-21,25.88,25.88,24.9501,25.18,7128,25.88,25.88,24.9501,25.18,7128,0.0,1.0
2022-12-22,25.8,26.0,25.8,26.0,2815,25.8,26.0,25.8,26.0,2815,0.0,1.0
2022-12-23,26.0,26.0,25.5,25.92,2390,26.0,26.0,25.5,25.92,2390,0.0,1.0
2022-12-27,27.05,27.755,26.0537,26.25,12134,27.05,27.755,26.0537,26.25,12134,0.0,1.0
2022-12-28,26.89,27.3002,26.04,27.0001,11181,26.89,27.3002,26.04,27.0001,11181,0.0,1.0
2022-12-29,26.46,26.94,26.39,26.79,2503,26.46,26.94,26.39,26.79,2503,0.0,1.0
2022-12-30,25.65,26.0,25.39,26.0,5135,25.65,26.0,25.39,26.0,5135,0.0,1.0
2023-01-03,24.53,25.04,24.525,25.04,6963,24.53,25.04,24.525,25.04,6963,0.0,1.0
2023-01-04,23.66,24.47,23.3673,24.47,8267,23.66,24.47,23.3673,24.47,8267,0.0,1.0
2023-01-05,22.01,23.31,22.01,23.23,4432,22.01,23.31,22.01,23.23,4432,0.0,1.0
2023-01-06,21.72,22.05,21.26,22.05,1000,21.72,22.05,21.26,22.05,1000,0.0,1.0
2023-01-09,21.29,22.12,21.18,21.5,6817,21.29,22.12,21.18,21.5,6817,0.0,1.0
2023-01-10,21.48,21.48,21.0941,21.2265,1406,21.48,21.48,21.0941,21.2265,1406,0.0,1.0
2023-01-11,21.31,21.69,20.55,21.69,1673,21.31,21.69,20.55,21.69,1673,0.0,1.0
2023-01-12,20.88,21.31,19.93,21.31,2289,20.88,21.31,19.93,21.31,2289,0.0,1.0
2023-01-13,20.31,20.93,19.57,20.25,1233,20.31,20.93,19.57,20.25,1233,0.0,1.0
2023-01-17,19.63,19.93,19.63,19.85,2193,19.63,19.93,19.63,19.85,2193,0.0,1.0
2023-01-18,19.49,19.7,19.23,19.23,2805,19.49,19.7,19.23,19.23,2805,0.0,1.0
2023-01-19,19.87,20.35,18.9,19.7,11534,19.87,20.35,18.9,19.7,11534,0.0,1.0
2023-01-20,21.37,21.85,20.48,20.56,9555,21.37,21.85,20.48,20.56,9555,0.0,1.0
2023-01-23,22.64,22.64,20.98,21.46,10330,22.64,22.64,20.98,21.46,10330,0.0,1.0
2023-01-24,23.25,23.31,22.1106,22.95,6460,23.25,23.31,22.1106,22.95,6460,0.0,1.0
2023-01-25,24.99,24.9999,22.75,23.6,15443,24.99,24.9999,22.75,23.6,15443,0.0,1.0
2023-01-26,26.05,26.05,25.01,25.05,8321,26.05,26.05,25.01,25.05,8321,0.0,1.0
2023-01-27,27.5,27.7,25.94,26.69,6563,27.5,27.7,25.94,26.69,6563,0.0,1.0
2023-01-30,26.69,27.79,26.69,27.79,7316,26.69,27.79,26.69,27.79,7316,0.0,1.0
2023-01-31,27.41,27.41,26.51,27.39,4813,27.41,27.41,26.51,27.39,4813,0.0,1.0
2023-02-01,27.15,27.69,26.65,27.51,16374,27.15,27.69,26.65,27.51,16374,0.0,1.0
2023-02-02,27.74,27.74,27.035,27.54,4691,27.74,27.74,27.035,27.54,4691,0.0,1.0
2023-02-03,27.37,27.74,27.37,27.74,1909,27.37,27.74,27.37,27.74,1909,0.0,1.0
2023-02-06,27.47,27.77,26.86,27.73,10860,27.47,27.77,26.86,27.73,10860,0.0,1.0
2023-02-07,27.58,28.39,27.3152,27.48,9995,27.58,28.39,27.3152,27.48,9995,0.0,1.0
2023-02-08,26.28,27.75,25.7,27.75,13112,26.28,27.75,25.7,27.75,13112,0.0,1.0
2023-02-09,26.85,26.85,25.7301,26.6,9065,26.85,26.85,25.7301,26.6,9065,0.0,1.0
2023-02-10,26.95,27.08,26.2,26.5,3735,26.95,27.08,26.2,26.5,3735,0.0,1.0
2023-02-13,26.8,26.8,25.74,26.75,6545,26.8,26.8,25.74,26.75,6545,0.0,1.0
2023-02-14,26.59,26.75,25.11,26.75,5965,26.59,26.75,25.11,26.75,5965,0.0,1.0
2023-02-15,25.8,26.6,25.7501,26.11,5405,25.8,26.6,25.7501,26.11,5405,0.0,1.0
2023-02-16,26.25,26.4,24.93,26.3,16712,26.25,26.4,24.93,26.3,16712,0.0,1.0
2023-02-17,26.13,26.57,25.19,26.03,6836,26.13,26.57,25.19,26.03,6836,0.0,1.0
2023-02-21,26.47,26.5663,26.0696,26.44,11330,26.47,26.5663,26.0696,26.44,11330,0.0,1.0
2023-02-22,26.21,27.12,26.21,26.58,6921,26.21,27.12,26.21,26.58,6921,0.0,1.0
2023-02-23,25.75,26.6,25.125,26.6,6158,25.75,26.6,25.125,26.6,6158,0.0,1.0
2023-02-24,24.32,25.93,24.32,25.81,10723,24.32,25.93,24.32,25.81,10723,0.0,1.0
2023-02-27,23.92,25.23,23.63,24.4,9128,23.92,25.23,23.63,24.4,9128,0.0,1.0
2023-02-28,23.63,24.07,23.0901,23.93,11884,23.63,24.07,23.0901,23.93,11884,0.0,1.0
2023-03-01,26.54,26.84,23.87,23.87,12104,26.54,26.84,23.87,23.87,12104,0.0,1.0
2023-03-02,27.46,27.62,25.97,26.51,12638,27.46,27.62,25.97,26.51,12638,0.0,1.0
2023-03-03,26.64,27.65,26.64,27.16,6732,26.64,27.65,26.64,27.16,6732,0.0,1.0
2023-03-06,26.41,27.24,25.99,27.07,3771,26.41,27.24,25.99,27.07,3771,0.0,1.0
2023-03-07,25.82,26.7699,25.82,26.4,4923,25.82,26.7699,25.82,26.4,4923,0.0,1.0
2023-03-08,26.38,26.64,26.0,26.0,4728,26.38,26.64,26.0,26.0,4728,0.0,1.0
2023-03-09,25.85,26.815,25.84,26.35,5674,25.85,26.815,25.84,26.35,5674,0.0,1.0
2023-03-10,26.1,27.33,26.1,26.15,7914,26.1,27.33,26.1,26.15,7914,0.0,1.0
2023-03-13,27.6,27.8682,26.46,26.46,4179,27.6,27.8682,26.46,26.46,4179,0.0,1.0
2023-03-14,27.8,29.24,27.72,28.55,24865,27.8,29.24,27.72,28.55,24865,0.0,1.0
2023-03-15,27.82,28.5,27.705,27.98,6021,27.82,28.5,27.705,27.98,6021,0.0,1.0
2023-03-16,28.0,28.48,27.5,28.21,6146,28.0,28.48,27.5,28.21,6146,0.0,1.0
2023-03-17,29.98,31.09,27.5,28.11,34708,29.98,31.09,27.5,28.11,34708,0.0,1.0
2023-03-20,30.5,31.59,29.37,29.56,30025,30.5,31.59,29.37,29.56,30025,0.0,1.0
2023-03-21,30.1,31.0,29.98,30.5,11605,30.1,31.0,29.98,30.5,11605,0.0,1.0
2023-03-22,28.49,30.46,28.3402,30.1,10853,28.49,30.46,28.3402,30.1,10853,0.0,1.0
2023-03-23,27.88,29.32,27.51,28.7,12142,27.88,29.32,27.51,28.7,12142,0.0,1.0
2023-03-24,26.1,27.23,25.92,27.01,21467,26.1,27.23,25.92,27.01,21467,0.0,1.0
2023-03-27,25.31,26.6,25.2667,26.6,6029,25.31,26.6,25.2667,26.6,6029,0.0,1.0
2023-03-28,26.17,26.17,25.31,25.49,10588,26.17,26.17,25.31,25.49,10588,0.0,1.0
2023-03-29,25.85,26.24,25.59,26.0,2604,25.85,26.24,25.59,26.0,2604,0.0,1.0
2023-03-30,25.96,26.495,25.8,25.92,10404,25.96,26.495,25.8,25.92,10404,0.0,1.0
2023-03-31,26.32,26.44,25.8,26.29,4009,26.32,26.44,25.8,26.29,4009,0.0,1.0
2023-04-03,21.03,26.42,19.8,26.42,41785,21.03,26.42,19.8,26.42,41785,0.0,1.0
2023-04-04,20.03,21.56,20.03,21.02,11651,20.03,21.56,20.03,21.02,11651,0.0,1.0
2023-04-05,20.47,20.5163,20.12,20.12,1870,20.47,20.5163,20.12,20.12,1870,0.0,1.0
2023-04-06,20.43,20.43,20.43,20.43,828,20.43,20.43,20.43,20.43,828,0.0,1.0
2023-04-10,20.3,20.5478,20.0,20.0,8952,20.3,20.5478,20.0,20.0,8952,0.0,1.0
2023-04-11,21.54,21.9711,20.52,20.52,7826,21.54,21.9711,20.52,20.52,7826,0.0,1.0
2023-04-12,21.41,22.75,21.25,22.04,20456,21.41,22.75,21.25,22.04,20456,0.0,1.0
2023-04-13,21.31,22.0,21.3,21.68,3687,21.31,22.0,21.3,21.68,3687,0.0,1.0
2023-04-14,20.59,21.54,20.56,21.25,10773,20.59,21.54,20.56,21.25,10773,0.0,1.0
2023-04-17,21.04,21.3,20.59,20.59,5145,21.04,21.3,20.59,20.59,5145,0.0,1.0
2023-04-18,20.7,21.63,20.66,21.46,13303,20.7,21.63,20.66,21.46,13303,0.0,1.0
2023-04-19,19.39,20.605,19.32,20.5,18191,19.39,20.605,19.32,20.5,18191,0.0,1.0
2023-04-20,18.4,19.78,18.35,19.39,5461,18.4,19.78,18.35,19.39,5461,0.0,1.0
2023-04-21,18.0,18.502,18.0,18.22,3997,18.0,18.502,18.0,18.22,3997,0.0,1.0
2023-04-24,18.0,18.72,18.0,18.0,23012,18.0,18.72,18.0,18.0,23012,0.0,1.0
2023-04-25,18.06,18.3524,17.71,18.2,5779,18.06,18.3524,17.71,18.2,5779,0.0,1.0
2023-04-26,18.53,18.7,18.0101,18.69,2556,18.53,18.7,18.0101,18.69,2556,0.0,1.0
2023-04-27,18.52,18.52,18.255,18.48,2974,18.52,18.52,18.255,18.48,2974,0.0,1.0
2023-04-28,18.63,18.72,18.113,18.31,11613,18.63,18.72,18.113,18.31,11613,0.0,1.0
2023-05-01,18.25,18.52,18.03,18.405,7983,18.25,18.52,18.03,18.405,7983,0.0,1.0
2023-05-02,17.5,18.17,17.5,18.0,10034,17.5,18.17,17.5,18.0,10034,0.0,1.0
2023-05-03,17.75,17.95,17.52,17.7,5277,17.75,17.95,17.52,17.7,5277,0.0,1.0
2023-05-04,18.12,18.41,18.08,18.41,4127,18.12,18.41,18.08,18.41,4127,0.0,1.0
2023-05-05,18.79,18.85,17.9183,17.9183,5282,18.79,18.85,17.9183,17.9183,5282,0.0,1.0
2023-05-08,19.08,19.15,18.79,18.94,5261,19.08,19.15,18.79,18.94,5261,0.0,1.0
2023-05-09,18.95,19.14,18.34,19.0,8192,18.95,19.14,18.34,19.0,8192,0.0,1.0
2023-05-10,17.93,19.23,17.6501,18.83,4734,17.93,19.23,17.6501,18.83,4734,0.0,1.0
2023-05-11,17.62,17.76,17.61,17.74,2959,17.62,17.76,17.61,17.74,2959,0.0,1.0
2023-05-12,17.69,17.84,17.5,17.5,2402,17.69,17.84,17.5,17.5,2402,0.0,1.0
2023-05-15,17.26,17.77,16.8301,17.77,9075,17.26,17.77,16.8301,17.77,9075,0.0,1.0
2023-05-16,17.01,17.66,17.01,17.09,3499,17.01,17.66,17.01,17.09,3499,0.0,1.0
2023-05-17,16.73,17.03,16.5,17.0,15873,16.73,17.03,16.5,17.0,15873,0.0,1.0
2023-05-18,17.04,17.105,16.75,16.9,3186,17.04,17.105,16.75,16.9,3186,0.0,1.0
2023-05-19,16.88,17.0,16.55,17.0,4403,16.88,17.0,16.55,17.0,4403,0.0,1.0
2023-05-22,17.11,17.22,16.581,17.07,5319,17.11,17.22,16.581,17.07,5319,0.0,1.0
2023-05-23,17.43,17.435,16.7984,17.435,2144,17.43,17.435,16.7984,17.435,2144,0.0,1.0
2023-05-24,17.53,17.75,17.22,17.56,5727,17.53,17.75,17.22,17.56,5727,0.0,1.0
2023-05-25,18.05,18.32,17.69,17.69,3935,18.05,18.32,17.69,17.69,3935,0.0,1.0
2023-05-26,17.67,18.11,17.67,17.89,3534,17.67,18.11,17.67,17.89,3534,0.0,1.0
2023-05-30,17.34,17.6735,17.34,17.59,1508,17.34,17.6735,17.34,17.59,1508,0.0,1.0
2023-05-31,17.25,17.77,17.25,17.5082,3019,17.25,17.77,17.25,17.5082,3019,0.0,1.0
2023-06-01,17.35,17.47,16.72,17.17,3605,17.35,17.47,16.72,17.17,3605,0.0,1.0
2023-06-02,17.84,17.84,17.5,17.5,1915,17.84,17.84,17.5,17.5,1915,0.0,1.0
2023-06-05,18.11,18.25,17.84,17.84,4600,18.11,18.25,17.84,17.84,4600,0.0,1.0
2023-06-06,18.47,18.76,18.21,18.21,6560,18.47,18.76,18.21,18.21,6560,0.0,1.0
2023-06-07,19.39,19.41,19.39,19.39,1927,19.39,19.41,19.39,19.39,1927,0.0,1.0
2023-06-08,20.11,20.11,19.1201,19.38,5172,20.11,20.11,19.1201,19.38,5172,0.0,1.0
2023-06-09,19.85,20.0,19.4801,19.61,3871,19.85,20.0,19.4801,19.61,3871,0.0,1.0
2023-06-12,19.45,19.45,19.45,19.45,1336,19.45,19.45,19.45,19.45,1336,0.0,1.0
2023-06-13,20.29,20.605,19.7,19.7,6236,20.29,20.605,19.7,19.7,6236,0.0,1.0
2023-06-14,20.14,21.24,20.14,20.37,9912,20.14,21.24,20.14,20.37,9912,0.0,1.0
2023-06-15,20.34,20.52,19.8,20.17,7064,20.34,20.52,19.8,20.17,7064,0.0,1.0
2023-06-16,20.7,20.7,19.96,20.18,4330,20.7,20.7,19.96,20.18,4330,0.0,1.0
2023-06-20,20.83,21.05,20.21,20.86,9660,20.83,21.05,20.21,20.86,9660,0.0,1.0
2023-06-21,20.25,20.75,20.1,20.57,3883,20.25,20.75,20.1,20.57,3883,0.0,1.0
2023-06-22,20.41,20.8,19.96,20.8,10598,20.41,20.8,19.96,20.8,10598,0.0,1.0
2023-06-23,22.0,22.16,19.94,20.08,45113,22.0,22.16,19.94,20.08,45113,0.0,1.0
2023-06-26,22.0,22.0,20.9,21.7,8934,22.0,22.0,20.9,21.7,8934,0.0,1.0
2023-06-27,22.1,22.44,21.25,21.79,18118,22.1,22.44,21.25,21.79,18118,0.0,1.0
2023-06-28,21.36,21.81,20.56,21.81,3593,21.36,21.81,20.56,21.81,3593,0.0,1.0
2023-06-29,22.02,22.02,21.49,21.52,3153,22.02,22.02,21.49,21.52,3153,0.0,1.0
2023-06-30,21.78,22.82,21.78,21.99,8291,21.78,22.82,21.78,21.99,8291,0.0,1.0
2023-07-03,21.65,22.04,21.5,21.5,3027,21.65,22.04,21.5,21.5,3027,0.0,1.0
2023-07-05,21.45,22.26,21.45,21.7,3228,21.45,22.26,21.45,21.7,3228,0.0,1.0
2023-07-06,20.4,22.13,20.4,21.51,5242,20.4,22.13,20.4,21.51,5242,0.0,1.0
2023-07-07,20.56,20.9,18.6,20.9,23235,20.56,20.9,18.6,20.9,23235,0.0,1.0
2023-07-10,19.61,21.11,19.15,19.15,15075,19.61,21.11,19.15,19.15,15075,0.0,1.0
2023-07-11,19.36,19.81,19.105,19.72,8017,19.36,19.81,19.105,19.72,8017,0.0,1.0
2023-07-12,19.16,19.4898,18.85,18.85,4706,19.16,19.4898,18.85,18.85,4706,0.0,1.0
2023-07-13,19.68,19.95,19.0,19.0,6097,19.68,19.95,19.0,19.0,6097,0.0,1.0
2023-07-14,19.31,19.65,19.11,19.65,5547,19.31,19.65,19.11,19.65,5547,0.0,1.0
2023-07-17,19.39,19.53,19.12,19.12,5060,19.39,19.53,19.12,19.12,5060,0.0,1.0
2023-07-18,19.6,19.94,19.011,19.245,5302,19.6,19.94,19.011,19.245,5302,0.0,1.0
2023-07-19,19.68,19.91,19.37,19.37,4311,19.68,19.91,19.37,19.37,4311,0.0,1.0
2023-07-20,19.31,19.7,19.29,19.7,3752,19.31,19.7,19.29,19.7,3752,0.0,1.0
2023-07-21,19.6,19.64,19.41,19.6,2452,19.6,19.64,19.41,19.6,2452,0.0,1.0
2023-07-24,19.33,19.75,19.07,19.75,3415,19.33,19.75,19.07,19.75,3415,0.0,1.0
2023-07-25,19.49,19.49,19.36,19.36,1069,19.49,19.49,19.36,19.36,1069,0.0,1.0
2023-07-26,19.08,19.49,19.08,19.49,1418,19.08,19.49,19.08,19.49,1418,0.0,1.0
2023-07-27,19.09,19.32,19.0,19.14,7253,19.09,19.32,19.0,19.14,7253,0.0,1.0
2023-07-28,18.87,19.42,18.58,19.42,6518,18.87,19.42,18.58,19.42,6518,0.0,1.0
2023-07-31,18.9,19.1826,18.9,19.065,1641,18.9,19.1826,18.9,19.065,1641,0.0,1.0
2023-08-01,17.88,18.8585,17.88,18.6901,8096,17.88,18.8585,17.88,18.6901,8096,0.0,1.0
2023-08-02,17.87,17.87,17.62,17.62,1377,17.87,17.87,17.62,17.62,1377,0.0,1.0
2023-08-03,19.19,19.4,18.05,18.515,15542,19.19,19.4,18.05,18.515,15542,0.0,1.0
2023-08-04,19.11,19.11,18.74,18.74,1099,19.11,19.11,18.74,18.74,1099,0.0,1.0
2023-08-07,19.02,19.26,19.02,19.26,1139,19.02,19.26,19.02,19.26,1139,0.0,1.0
2023-08-08,19.15,19.2195,18.5,19.2,5431,19.15,19.2195,18.5,19.2,5431,0.0,1.0
2023-08-09,20.0,20.48,18.47,18.47,8671,20.0,20.48,18.47,18.47,8671,0.0,1.0
2023-08-10,20.49,20.8,19.3,20.3,9316,20.49,20.8,19.3,20.3,9316,0.0,1.0
2023-08-11,20.39,20.41,20.01,20.01,2775,20.39,20.41,20.01,20.01,2775,0.0,1.0
2023-08-14,20.42,20.53,20.03,20.08,3403,20.42,20.53,20.03,20.08,3403,0.0,1.0
2023-08-15,20.15,20.15,19.85,19.85,1393,20.15,20.15,19.85,19.85,1393,0.0,1.0
2023-08-16,20.56,21.88,20.05,20.29,6976,20.56,21.88,20.05,20.29,6976,0.0,1.0
2023-08-17,20.22,20.9999,20.17,20.83,2483,20.22,20.9999,20.17,20.83,2483,0.0,1.0
2023-08-18,21.99,21.99,20.14,20.14,10197,21.99,21.99,20.14,20.14,10197,0.0,1.0
2023-08-21,21.3,22.0,21.3,22.0,2784,21.3,22.0,21.3,22.0,2784,0.0,1.0
2023-08-22,21.2,23.14,20.81,21.19,11135,21.2,23.14,20.81,21.19,11135,0.0,1.0
2023-08-23,21.1,22.6066,20.68,21.23,7444,21.1,22.6066,20.68,21.23,7444,0.0,1.0
2023-08-24,20.68,20.68,20.3,20.68,1449,20.68,20.68,20.3,20.68,1449,0.0,1.0
2023-08-25,20.67,20.91,20.5319,20.91,1049,20.67,20.91,20.5319,20.91,1049,0.0,1.0
2023-08-28,20.2,20.51,20.17,20.17,2707,20.2,20.51,20.17,20.17,2707,0.0,1.0
2023-08-29,20.41,20.75,19.8101,20.08,7359,20.41,20.75,19.8101,20.08,7359,0.0,1.0
2023-08-30,20.06,20.42,20.06,20.38,2025,20.06,20.42,20.06,20.38,2025,0.0,1.0
2023-08-31,19.95,20.4,19.95,20.21,3112,19.95,20.4,19.95,20.21,3112,0.0,1.0
2023-09-01,19.99,20.21,18.56,20.0,13650,19.99,20.21,18.56,20.0,13650,0.0,1.0
2023-09-05,18.57,19.39,18.5101,19.1,11649,18.57,19.39,18.5101,19.1,11649,0.0,1.0
2023-09-06,18.0,19.02,18.0,19.02,7147,18.0,19.02,18.0,19.02,7147,0.0,1.0
2023-09-07,18.49,18.57,17.72,18.0,9120,18.49,18.57,17.72,18.0,9120,0.0,1.0
2023-09-08,18.06,18.975,18.06,18.29,12504,18.06,18.975,18.06,18.29,12504,0.0,1.0
2023-09-11,17.95,18.36,17.95,18.36,2854,17.95,18.36,17.95,18.36,2854,0.0,1.0
2023-09-12,17.91,18.15,17.6,17.98,7111,17.91,18.15,17.6,17.98,7111,0.0,1.0
2023-09-13,17.6,17.795,17.6,17.658,1705,17.6,17.795,17.6,17.658,1705,0.0,1.0
2023-09-14,17.64,17.73,16.8901,17.73,13265,17.64,17.73,16.8901,17.73,13265,0.0,1.0
2023-09-15,17.33,17.5899,17.075,17.58,6052,17.33,17.5899,17.075,17.58,6052,0.0,1.0
2023-09-18,15.6,17.01,15.58,17.01,12896,15.6,17.01,15.58,17.01,12896,0.0,1.0
2023-09-19,15.64,16.51,15.64,15.99,2617,15.64,16.51,15.64,15.99,2617,0.0,1.0
2023-09-20,14.9,15.94,14.45,15.84,9435,14.9,15.94,14.45,15.84,9435,0.0,1.0
2023-09-21,14.46,14.89,14.46,14.89,1117,14.46,14.89,14.46,14.89,1117,0.0,1.0
2023-09-22,14.52,15.14,14.37,14.37,2602,14.52,15.14,14.37,14.37,2602,0.0,1.0
2023-09-25,14.51,14.975,14.49,14.8103,1781,14.51,14.975,14.49,14.8103,1781,0.0,1.0
2023-09-26,14.88,14.9699,14.51,14.51,1615,14.88,14.9699,14.51,14.51,1615,0.0,1.0
2023-09-27,15.16,15.19,14.47,14.94,5415,15.16,15.19,14.47,14.94,5415,0.0,1.0
2023-09-28,15.03,15.22,14.91,15.12,2991,15.03,15.22,14.91,15.12,2991,0.0,1.0
2023-09-29,14.62,15.98,14.52,15.08,2330,14.62,15.98,14.52,15.08,2330,0.0,1.0
2023-10-02,14.01,14.745,14.01,14.52,1853,14.01,14.745,14.01,14.52,1853,0.0,1.0
2023-10-03,15.82,16.0,14.06,14.06,8293,15.82,16.0,14.06,14.06,8293,0.0,1.0
2023-10-04,14.5,15.35,14.5,15.35,1936,14.5,15.35,14.5,15.35,1936,0.0,1.0
2023-10-05,14.47,14.69,14.4,14.45,4388,14.47,14.69,14.4,14.45,4388,0.0,1.0
2023-10-06,14.47,14.67,14.47,14.47,1232,14.47,14.67,14.47,14.47,1232,0.0,1.0
2023-10-09,14.7,15.1,14.7,14.74,3022,14.7,15.1,14.7,14.74,3022,0.0,1.0
2023-10-10,14.63,15.2,14.63,14.92,7559,14.63,15.2,14.63,14.92,7559,0.0,1.0
2023-10-11,14.64,14.99,14.28,14.99,9133,14.64,14.99,14.28,14.99,9133,0.0,1.0
2023-10-12,14.88,14.88,14.29,14.29,2722,14.88,14.88,14.29,14.29,2722,0.0,1.0
2023-10-13,14.7,15.13,14.7,14.96,1796,14.7,15.13,14.7,14.96,1796,0.0,1.0
2023-10-16,14.65,15.65,14.65,14.995,3441,14.65,15.65,14.65,14.995,3441,0.0,1.0
2023-10-17,14.76,15.05,14.334,14.56,5641,14.76,15.05,14.334,14.56,5641,0.0,1.0
2023-10-18,14.21,14.64,14.21,14.64,2244,14.21,14.64,14.21,14.64,2244,0.0,1.0
2023-10-19,13.62,14.46,13.62,14.21,9018,13.62,14.46,13.62,14.21,9018,0.0,1.0
2023-10-20,13.32,14.0,13.2312,13.93,7289,13.32,14.0,13.2312,13.93,7289,0.0,1.0
2023-10-23,12.88,13.94,12.88,13.12,10386,12.88,13.94,12.88,13.12,10386,0.0,1.0
2023-10-24,12.63,13.211,12.42,12.96,3314,12.63,13.211,12.42,12.96,3314,0.0,1.0
2023-10-25,12.18,12.715,12.18,12.45,3924,12.18,12.715,12.18,12.45,3924,0.0,1.0
2023-10-26,12.35,12.75,12.2,12.75,2727,12.35,12.75,12.2,12.75,2727,0.0,1.0
2023-10-27,12.01,12.24,11.86,12.24,3002,12.01,12.24,11.86,12.24,3002,0.0,1.0
2023-10-30,12.51,12.685,11.69,12.2,2438,12.51,12.685,11.69,12.2,2438,0.0,1.0
2023-10-31,12.55,12.56,12.35,12.35,3820,12.55,12.56,12.35,12.35,3820,0.0,1.0
2023-11-01,12.66,13.01,12.52,12.52,2827,12.66,13.01,12.52,12.52,2827,0.0,1.0
2023-11-02,12.9,13.0799,12.65,12.66,3850,12.9,13.0799,12.65,12.66,3850,0.0,1.0
2023-11-03,13.17,14.0,13.17,14.0,1613,13.17,14.0,13.17,14.0,1613,0.0,1.0
2023-11-06,12.92,13.7,12.92,12.98,10678,12.92,13.7,12.92,12.98,10678,0.0,1.0
2023-11-07,13.04,13.62,12.81,12.81,2128,13.04,13.62,12.81,12.81,2128,0.0,1.0
2023-11-08,13.24,13.41,13.24,13.41,1351,13.24,13.41,13.24,13.41,1351,0.0,1.0
2023-11-09,12.96,13.09,12.81,12.81,7208,12.96,13.09,12.81,12.81,7208,0.0,1.0
2023-11-10,12.65,13.05,12.61,12.61,3307,12.65,13.05,12.61,12.61,3307,0.0,1.0
2023-11-13,12.88,13.02,12.5,12.7001,8403,12.88,13.02,12.5,12.7001,8403,0.0,1.0
2023-11-14,13.85,13.9699,12.735,13.26,4100,13.85,13.9699,12.735,13.26,4100,0.0,1.0
2023-11-15,13.57,13.9478,13.31,13.65,2679,13.57,13.9478,13.31,13.65,2679,0.0,1.0
2023-11-16,13.46,13.84,13.46,13.79,5034,13.46,13.84,13.46,13.79,5034,0.0,1.0
2023-11-17,14.13,14.86,13.39,13.66,13029,14.13,14.86,13.39,13.66,13029,0.0,1.0
2023-11-20,14.78,14.99,14.04,14.04,4754,14.78,14.99,14.04,14.04,4754,0.0,1.0
2023-11-21,15.47,15.47,14.77,15.28,9157,15.47,15.47,14.77,15.28,9157,0.0,1.0
2023-11-22,15.0,15.36,14.46,15.36,8465,15.0,15.36,14.46,15.36,8465,0.0,1.0
2023-11-24,14.73,15.28,14.73,15.28,960,14.73,15.28,14.73,15.28,960,0.0,1.0
2023-11-27,14.61,14.9448,14.3567,14.3567,1981,14.61,14.9448,14.3567,14.3567,1981,0.0,1.0
2023-11-28,14.45,14.665,14.3262,14.665,4620,14.45,14.665,14.3262,14.665,4620,0.0,1.0
2023-11-29,15.79,15.8,14.4601,14.74,9688,15.79,15.8,14.4601,14.74,9688,0.0,1.0
2023-11-30,15.09,15.5,14.81,15.5,7482,15.09,15.5,14.81,15.5,7482,0.0,1.0
2023-12-01,15.49,15.5,14.89,14.89,2224,15.49,15.5,14.89,14.89,2224,0.0,1.0
2023-12-04,15.13,15.13,15.13,15.13,510,15.13,15.13,15.13,15.13,510,0.0,1.0
2023-12-05,15.42,15.82,14.85,15.26,5725,15.42,15.82,14.85,15.26,5725,0.0,1.0
2023-12-06,15.69,15.69,15.6,15.6,2277,15.69,15.69,15.6,15.6,2277,0.0,1.0
2023-12-07,15.5,15.99,15.12,15.95,4715,15.5,15.99,15.12,15.95,4715,0.0,1.0
2023-12-08,16.01,16.56,15.5186,15.65,5116,16.01,16.56,15.5186,15.65,5116,0.0,1.0
2023-12-11,15.68,15.68,15.68,15.68,1648,15.68,15.68,15.68,15.68,1648,0.0,1.0
2023-12-12,15.68,15.68,15.65,15.65,1443,15.68,15.68,15.65,15.65,1443,0.0,1.0
2023-12-13,15.98,16.43,15.914,15.914,3464,15.98,16.43,15.914,15.914,3464,0.0,1.0
2023-12-14,16.78,16.78,15.81,16.3,4054,16.78,16.78,15.81,16.3,4054,0.0,1.0
2023-12-15,16.78,16.8588,16.39,16.6,8523,16.78,16.8588,16.39,16.6,8523,0.0,1.0
2023-12-18,16.49,16.49,16.49,16.49,1679,16.49,16.49,16.49,16.49,1679,0.0,1.0
2023-12-19,16.49,17.3,15.702,15.702,3389,16.49,17.3,15.702,15.702,3389,0.0,1.0
2023-12-20,17.34,17.44,16.4,16.4,3639,17.34,17.44,16.4,16.4,3639,0.0,1.0
2023-12-21,17.34,17.48,16.7,17.48,6672,17.34,17.48,16.7,17.48,6672,0.0,1.0
2023-12-22,17.51,17.51,15.9919,15.9919,5107,17.51,17.51,15.9919,15.9919,5107,0.0,1.0
2023-12-26,17.62,18.6899,17.4,17.4,7856,17.62,18.6899,17.4,17.4,7856,0.0,1.0
2023-12-27,17.34,18.08,17.29,17.4,6269,17.34,18.08,17.29,17.4,6269,0.0,1.0
2023-12-28,17.39,17.99,16.9094,17.2,4973,17.39,17.99,16.9094,17.2,4973,0.0,1.0
2023-12-29,17.41,18.29,16.905,17.0,10364,17.41,18.29,16.905,17.0,10364,0.0,1.0
2024-01-02,17.75,17.82,17.32,17.32,3112,17.75,17.82,17.32,17.32,3112,0.0,1.0
2024-01-03,18.12,18.6,17.6,17.79,10761,18.12,18.6,17.6,17.79,10761,0.0,1.0
2024-01-04,18.65,18.65,18.06,18.06,27784,18.65,18.65,18.06,18.06,27784,0.0,1.0
2024-01-05,19.5,19.8391,18.87,18.87,5970,19.5,19.8391,18.87,18.87,5970,0.0,1.0
2024-01-08,20.67,20.67,19.565,19.81,3937,20.67,20.67,19.565,19.81,3937,0.0,1.0
2024-01-09,20.56,21.4,20.01,20.05,5229,20.56,21.4,20.01,20.05,5229,0.0,1.0
2024-01-10,21.5,22.2098,20.07,20.34,9690,21.5,22.2098,20.07,20.34,9690,0.0,1.0
2024-01-11,20.68,21.775,20.68,21.54,12394,20.68,21.775,20.68,21.54,12394,0.0,1.0
2024-01-12,21.1,21.3,20.68,20.8,3119,21.1,21.3,20.68,20.8,3119,0.0,1.0
2024-01-16,20.65,21.1,20.13,21.08,13837,20.65,21.1,20.13,21.08,13837,0.0,1.0
2024-01-17,21.72,22.17,21.0,21.0,24183,21.72,22.17,21.0,21.0,24183,0.0,1.0
2024-01-18,22.48,23.0,21.51,21.51,6503,22.48,23.0,21.51,21.51,6503,0.0,1.0
2024-01-19,23.04,23.04,22.31,22.31,1474,23.04,23.04,22.31,22.31,1474,0.0,1.0
2024-01-22,24.44,24.5599,23.55,24.0,7529,24.44,24.5599,23.55,24.0,7529,0.0,1.0
2024-01-23,24.55,25.51,23.8307,24.33,4501,24.55,25.51,23.8307,24.33,4501,0.0,1.0
2024-01-24,23.59,25.9571,23.59,24.25,6483,23.59,25.9571,23.59,24.25,6483,0.0,1.0
2024-01-25,22.65,24.16,22.26,23.66,4715,22.65,24.16,22.26,23.66,4715,0.0,1.0
2024-01-26,22.22,22.915,21.7101,22.49,6504,22.22,22.915,21.7101,22.49,6504,0.0,1.0
2024-01-29,22.13,22.13,21.89,21.89,865,22.13,22.13,21.89,21.89,865,0.0,1.0
2024-01-30,22.01,22.5,21.62,22.34,1292,22.01,22.5,21.62,22.34,1292,0.0,1.0
2024-01-31,22.01,22.01,21.21,21.5,9500,22.01,22.01,21.21,21.5,9500,0.0,1.0
2024-02-01,23.06,23.4106,22.36,22.36,5609,23.06,23.4106,22.36,22.36,5609,0.0,1.0
2024-02-02,22.26,22.84,21.5743,22.62,2023,22.26,22.84,21.5743,22.62,2023,0.0,1.0
2024-02-05,21.69,22.26,21.69,21.83,1187,21.69,22.26,21.69,21.83,1187,0.0,1.0
2024-02-06,21.16,21.89,19.67,21.41,4592,21.16,21.89,19.67,21.41,4592,0.0,1.0
2024-02-07,21.17,21.99,21.16,21.16,1330,21.17,21.99,21.16,21.16,1330,0.0,1.0
2024-02-08,21.38,21.38,20.89,20.89,2254,21.38,21.38,20.89,20.89,2254,0.0,1.0
2024-02-09,22.64,22.64,21.85,21.85,1465,22.64,22.64,21.85,21.85,1465,0.0,1.0
2024-02-12,22.48,23.44,22.48,22.72,1775,22.48,23.44,22.48,22.72,1775,0.0,1.0
2024-02-13,21.99,22.48,21.98,21.98,1676,21.99,22.48,21.98,21.98,1676,0.0,1.0
2024-02-14,21.77,22.21,21.332,21.94,3372,21.77,22.21,21.332,21.94,3372,0.0,1.0
2024-02-15,20.89,21.78,20.7501,21.78,6010,20.89,21.78,20.7501,21.78,6010,0.0,1.0
2024-02-16,20.03,20.89,20.03,20.39,1548,20.03,20.89,20.03,20.39,1548,0.0,1.0
2024-02-20,20.79,21.42,19.5888,20.01,7160,20.79,21.42,19.5888,20.01,7160,0.0,1.0
2024-02-21,21.29,21.29,21.005,21.29,2612,21.29,21.29,21.005,21.29,2612,0.0,1.0
2024-02-22,21.76,21.76,21.76,21.76,1311,21.76,21.76,21.76,21.76,1311,0.0,1.0
2024-02-23,21.64,21.64,21.64,21.64,596,21.64,21.64,21.64,21.64,596,0.0,1.0
2024-02-26,19.94,20.52,19.87,20.5,4610,19.94,20.52,19.87,20.5,4610,0.0,1.0
2024-02-27,19.96,19.96,19.4447,19.96,946,19.96,19.96,19.4447,19.96,946,0.0,1.0
2024-02-28,19.8,20.36,19.62,19.62,1084,19.8,20.36,19.62,19.62,1084,0.0,1.0
2024-02-29,19.35,20.47,19.35,20.46,2568,19.35,20.47,19.35,20.46,2568,0.0,1.0
2024-03-01,19.35,19.35,19.35,19.35,949,19.35,19.35,19.35,19.35,949,0.0,1.0
2024-03-04,19.35,19.35,19.35,19.35,644,19.35,19.35,19.35,19.35,644,0.0,1.0
2024-03-05,19.65,19.65,19.0,19.1,1520,19.65,19.65,19.0,19.1,1520,0.0,1.0
2024-03-06,19.84,19.84,19.84,19.84,481,19.84,19.84,19.84,19.84,481,0.0,1.0
2024-03-07,19.84,19.84,19.84,19.84,370,19.84,19.84,19.84,19.84,370,0.0,1.0
2024-03-08,19.84,19.84,19.84,19.84,577,19.84,19.84,19.84,19.84,577,0.0,1.0
2024-03-11,19.81,20.21,19.49,20.21,3103,19.81,20.21,19.49,20.21,3103,0.0,1.0
2024-03-12,18.95,18.95,18.95,18.95,478,18.95,18.95,18.95,18.95,478,0.0,1.0
2024-03-13,19.25,19.25,18.95,18.95,1290,19.25,19.25,18.95,18.95,1290,0.0,1.0
2024-03-14,19.45,19.45,19.25,19.25,2001,19.45,19.45,19.25,19.25,2001,0.0,1.0
2024-03-15,18.0,19.89,18.0,19.34,11984,18.0,19.89,18.0,19.34,11984,0.0,1.0
2024-03-18,17.62,17.988,17.55,17.9462,5026,17.62,17.988,17.55,17.9462,5026,0.0,1.0
2024-03-19,16.94,17.6455,16.94,17.6455,672,16.94,17.6455,16.94,17.6455,672,0.0,1.0
2024-03-20,17.29,17.6,17.29,17.295,1542,17.29,17.6,17.29,17.295,1542,0.0,1.0
2024-03-21,18.25,18.25,17.2497,17.65,2199,18.25,18.25,17.2497,17.65,2199,0.0,1.0
2024-03-22,17.94,17.94,17.1454,17.1454,1546,17.94,17.94,17.1454,17.1454,1546,0.0,1.0
2024-03-25,18.75,19.1999,17.55,19.1999,6580,18.75,19.1999,17.55,19.1999,6580,0.0,1.0
2024-03-26,18.12,18.75,18.12,18.75,1117,18.12,18.75,18.12,18.75,1117,0.0,1.0
2024-03-27,18.12,18.35,18.12,18.35,1069,18.12,18.35,18.12,18.35,1069,0.0,1.0
2024-03-28,17.92,18.15,17.7044,17.7044,1315,17.92,18.15,17.7044,17.7044,1315,0.0,1.0
2024-04-01,18.0,18.38,17.9,17.9,2157,18.0,18.38,17.9,17.9,2157,0.0,1.0
2024-04-02,17.45,18.0,17.255,17.95,4033,17.45,18.0,17.255,17.95,4033,0.0,1.0
2024-04-03,17.12,18.01,17.05,17.15,3664,17.12,18.01,17.05,17.15,3664,0.0,1.0
2024-04-04,16.4,17.305,16.0801,16.6829,2551,16.4,17.305,16.0801,16.6829,2551,0.0,1.0
2024-04-05,16.52,16.65,16.38,16.45,2299,16.52,16.65,16.38,16.45,2299,0.0,1.0
2024-04-08,15.52,16.27,15.44,15.4428,6914,15.52,16.27,15.44,15.4428,6914,0.0,1.0
2024-04-09,16.13,16.13,15.41,15.53,8279,16.13,16.13,15.41,15.53,8279,0.0,1.0
2024-04-10,15.85,15.85,15.41,15.68,2202,15.85,15.85,15.41,15.68,2202,0.0,1.0
2024-04-11,15.85,16.37,15.85,16.37,1592,15.85,16.37,15.85,16.37,1592,0.0,1.0
2024-04-12,15.75,15.98,15.5,15.98,1871,15.75,15.98,15.5,15.98,1871,0.0,1.0
2024-04-15,15.5,15.96,15.5,15.95,1196,15.5,15.96,15.5,15.95,1196,0.0,1.0
2024-04-16,15.5,16.065,15.4,15.5,2926,15.5,16.065,15.4,15.5,2926,0.0,1.0
2024-04-17,15.52,16.07,15.52,16.07,1079,15.52,16.07,15.52,16.07,1079,0.0,1.0
2024-04-18,14.7,15.9,14.7,15.9,4803,14.7,15.9,14.7,15.9,4803,0.0,1.0
2024-04-19,14.8,15.65,14.5,14.8,13011,14.8,15.65,14.5,14.8,13011,0.0,1.0
2024-04-22,14.56,15.83,14.5,15.25,10531,14.56,15.83,14.5,15.25,10531,0.0,1.0
2024-04-23,14.31,14.56,14.05,14.05,3819,14.31,14.56,14.05,14.05,3819,0.0,1.0
2024-04-24,13.83,14.15,13.58,14.0,8204,13.83,14.15,13.58,14.0,8204,0.0,1.0
2024-04-25,13.85,14.55,13.78,13.82,20936,13.85,14.55,13.78,13.82,20936,0.0,1.0
2024-04-26,14.32,14.35,13.77,13.85,4156,14.32,14.35,13.77,13.85,4156,0.0,1.0
2024-04-29,14.15,14.32,13.895,14.32,9184,14.15,14.32,13.895,14.32,9184,0.0,1.0
2024-04-30,13.78,14.33,13.78,14.06,6237,13.78,14.33,13.78,14.06,6237,0.0,1.0
2024-05-01,13.78,14.43,13.38,13.785,4834,13.78,14.43,13.38,13.785,4834,0.0,1.0
2024-05-02,13.78,14.12,13.75,13.99,6410,13.78,14.12,13.75,13.99,6410,0.0,1.0
2024-05-03,13.61,13.78,13.49,13.78,4090,13.61,13.78,13.49,13.78,4090,0.0,1.0
2024-05-06,13.6,13.61,13.11,13.5,10184,13.6,13.61,13.11,13.5,10184,0.0,1.0
2024-05-07,14.09,14.325,13.4,13.6,9025,14.09,14.325,13.4,13.6,9025,0.0,1.0
2024-05-08,14.0,14.86,14.0,14.37,2515,14.0,14.86,14.0,14.37,2515,0.0,1.0
2024-05-09,14.51,14.51,14.16,14.25,2031,14.51,14.51,14.16,14.25,2031,0.0,1.0
2024-05-10,14.14,14.38,13.5,14.32,5502,14.14,14.38,13.5,14.32,5502,0.0,1.0
2024-05-13,13.19,14.0,13.0,13.895,14818,13.19,14.0,13.0,13.895,14818,0.0,1.0
2024-05-14,13.76,14.0,13.18,13.18,6690,13.76,14.0,13.18,13.18,6690,0.0,1.0
2024-05-15,13.68,13.78,13.235,13.57,6458,13.68,13.78,13.235,13.57,6458,0.0,1.0
2024-05-16,13.82,13.825,13.4178,13.4178,2394,13.82,13.825,13.4178,13.4178,2394,0.0,1.0
2024-05-17,13.82,13.99,13.6582,13.92,3659,13.82,13.99,13.6582,13.92,3659,0.0,1.0
2024-05-20,13.82,14.1699,13.79,13.99,4848,13.82,14.1699,13.79,13.99,4848,0.0,1.0
2024-05-21,13.66,13.82,13.634,13.6922,1395,13.66,13.82,13.634,13.6922,1395,0.0,1.0
2024-05-22,13.75,13.75,13.6023,13.66,1596,13.75,13.75,13.6023,13.66,1596,0.0,1.0
2024-05-23,13.54,13.92,13.46,13.92,1966,13.54,13.92,13.46,13.92,1966,0.0,1.0
2024-05-24,13.84,14.1,13.42,13.735,2114,13.84,14.1,13.42,13.735,2114,0.0,1.0
2024-05-28,13.4,13.63,13.4,13.63,1229,13.4,13.63,13.4,13.63,1229,0.0,1.0
2024-05-29,13.01,13.47,13.01,13.2989,4852,13.01,13.47,13.01,13.2989,4852,0.0,1.0
2024-05-30,14.01,14.01,13.05,13.06,3587,14.01,14.01,13.05,13.06,3587,0.0,1.0
2024-05-31,14.09,14.13,13.98,14.08,1672,14.09,14.13,13.98,14.08,1672,0.0,1.0
2024-06-03,14.21,14.292,13.36,14.292,2086,14.21,14.292,13.36,14.292,2086,0.0,1.0
2024-06-04,13.98,14.21,13.4182,14.21,8205,13.98,14.21,13.4182,14.21,8205,0.0,1.0
2024-06-05,14.16,14.16,13.66,13.66,1129,14.16,14.16,13.66,13.66,1129,0.0,1.0
2024-06-06,14.1,14.52,14.1,14.4,2744,14.1,14.52,14.1,14.4,2744,0.0,1.0
2024-06-07,13.86,13.86,13.2846,13.54,4844,13.86,13.86,13.2846,13.54,4844,0.0,1.0
2024-06-10,13.75,13.7881,13.326,13.59,6910,13.75,13.7881,13.326,13.59,6910,0.0,1.0
2024-06-11,13.32,13.61,13.32,13.44,1714,13.32,13.61,13.32,13.44,1714,0.0,1.0
2024-06-12,13.72,14.11,13.51,13.51,5534,13.72,14.11,13.51,13.51,5534,0.0,1.0
2024-06-13,13.72,13.72,13.555,13.555,1245,13.72,13.72,13.555,13.555,1245,0.0,1.0
2024-06-14,13.9,14.0586,13.6,13.6,5751,13.9,14.0586,13.6,13.6,5751,0.0,1.0
2024-06-17,12.74,13.9,12.74,13.9,12100,12.74,13.9,12.74,13.9,12100,0.0,1.0
2024-06-18,12.8,13.25,12.8,12.99,3572,12.8,13.25,12.8,12.99,3572,0.0,1.0
2024-06-20,13.01,13.34,12.6,12.8315,7669,13.01,13.34,12.6,12.8315,7669,0.0,1.0
2024-06-21,13.51,13.6308,12.91,13.0,6738,13.51,13.6308,12.91,13.0,6738,0.0,1.0
2024-06-24,13.02,13.2299,13.02,13.16,2195,13.02,13.2299,13.02,13.16,2195,0.0,1.0
2024-06-25,12.89,13.25,12.795,13.01,6683,12.89,13.25,12.795,13.01,6683,0.0,1.0
2024-06-26,12.63,13.38,12.51,12.7,4098,12.63,13.38,12.51,12.7,4098,0.0,1.0
2024-06-27,13.04,13.04,12.6,12.66,1054,13.04,13.04,12.6,12.66,1054,0.0,1.0
2024-06-28,14.2,14.2,13.33,13.33,17599,14.2,14.2,13.33,13.33,17599,0.0,1.0
2024-07-01,14.0,14.02,13.21,14.0,9762,14.0,14.02,13.21,14.0,9762,0.0,1.0
2024-07-02,14.49,14.97,13.91,13.91,4239,14.49,14.97,13.91,13.91,4239,0.0,1.0
2024-07-03,13.86,14.5709,13.775,14.36,1855,13.86,14.5709,13.775,14.36,1855,0.0,1.0
2024-07-05,14.23,14.39,14.03,14.22,3126,14.23,14.39,14.03,14.22,3126,0.0,1.0
2024-07-08,14.41,14.645,13.835,14.1,10491,14.41,14.645,13.835,14.1,10491,0.0,1.0
2024-07-09,14.05,14.57,13.82,14.57,16199,14.05,14.57,13.82,14.57,16199,0.0,1.0
2024-07-10,14.66,14.9899,13.8308,13.88,9867,14.66,14.9899,13.8308,13.88,9867,0.0,1.0
2024-07-11,16.01,16.19,14.95,14.95,4946,16.01,16.19,14.95,14.95,4946,0.0,1.0
2024-07-12,16.23,16.41,15.26,15.66,17572,16.23,16.41,15.26,15.66,17572,0.0,1.0
2024-07-15,16.4,16.49,15.1901,16.49,5889,16.4,16.49,15.1901,16.49,5889,0.0,1.0
2024-07-16,17.07,17.25,15.5212,16.32,26670,17.07,17.25,15.5212,16.32,26670,0.0,1.0
2024-07-17,16.88,17.93,16.6,17.3,65218,16.88,17.93,16.6,17.3,65218,0.0,1.0
2024-07-18,16.2,17.01,15.98,16.57,15853,16.2,17.01,15.98,16.57,15853,0.0,1.0
2024-07-19,16.29,16.4,15.34,16.14,25811,16.29,16.4,15.34,16.14,25811,0.0,1.0
2024-07-22,17.02,17.42,16.46,16.6,6164,17.02,17.42,16.46,16.6,6164,0.0,1.0
2024-07-23,17.41,17.4899,16.1,16.1,9452,17.41,17.4899,16.1,16.1,9452,0.0,1.0
2024-07-24,17.62,18.0465,16.7201,17.48,16511,17.62,18.0465,16.7201,17.48,16511,0.0,1.0
2024-07-25,17.74,18.15,16.92,17.5,14351,17.74,18.15,16.92,17.5,14351,0.0,1.0
2024-07-26,19.42,19.42,17.75,18.09,19723,19.42,19.42,17.75,18.09,19723,0.0,1.0
2024-07-29,20.85,20.85,19.66,19.66,9700,20.85,20.85,19.66,19.66,9700,0.0,1.0
2024-07-30,21.11,22.77,20.5101,21.74,25624,21.11,22.77,20.5101,21.74,25624,0.0,1.0
2024-07-31,21.13,21.6,19.63,20.91,9292,21.13,21.6,19.63,20.91,9292,0.0,1.0
2024-08-01,18.3,21.08,18.0,20.35,23611,18.3,21.08,18.0,20.35,23611,0.0,1.0
2024-08-02,17.15,18.2928,16.6501,18.08,1914,17.15,18.2928,16.6501,18.08,1914,0.0,1.0
2024-08-05,15.43,16.58,14.91,16.58,15544,15.43,16.58,14.91,16.58,15544,0.0,1.0
2024-08-06,15.78,15.9957,14.99,15.26,6886,15.78,15.9957,14.99,15.26,6886,0.0,1.0
2024-08-07,15.75,16.9999,15.47,15.47,7535,15.75,16.9999,15.47,15.47,7535,0.0,1.0
2024-08-08,16.49,16.7497,15.67,15.67,7593,16.49,16.7497,15.67,15.67,7593,0.0,1.0
2024-08-09,16.63,17.0345,15.7,15.9,11541,16.63,17.0345,15.7,15.9,11541,0.0,1.0
2024-08-12,16.19,16.7,15.21,15.8,6076,16.19,16.7,15.21,15.8,6076,0.0,1.0
2024-08-13,16.75,16.9,16.22,16.5,7060,16.75,16.9,16.22,16.5,7060,0.0,1.0
2024-08-14,17.16,17.621,16.48,16.99,14334,17.16,17.621,16.48,16.99,14334,0.0,1.0
2024-08-15,17.76,18.0318,17.0901,17.55,12695,17.76,18.0318,17.0901,17.55,12695,0.0,1.0
2024-08-16,17.19,18.065,17.19,17.51,13673,17.19,18.065,17.19,17.51,13673,0.0,1.0
2024-08-19,16.82,17.13,16.0083,17.13,19153,16.82,17.13,16.0083,17.13,19153,0.0,1.0
2024-08-20,16.17,17.4,16.17,16.58,10911,16.17,17.4,16.17,16.58,10911,0.0,1.0
2024-08-21,17.11,17.11,15.94,16.45,7451,17.11,17.11,15.94,16.45,7451,0.0,1.0
2024-08-22,16.83,17.25,16.36,16.36,2150,16.83,17.25,16.36,16.36,2150,0.0,1.0
2024-08-23,17.33,17.75,16.7,16.7,2973,17.33,17.75,16.7,16.7,2973,0.0,1.0
2024-08-26,19.11,19.11,18.19,18.19,13671,19.11,19.11,18.19,18.19,13671,0.0,1.0
2024-08-27,19.0,19.145,18.8332,19.145,2484,19.0,19.145,18.8332,19.145,2484,0.0,1.0
2024-08-28,17.94,18.992,17.46,18.5,12655,17.94,18.992,17.46,18.5,12655,0.0,1.0
2024-08-29,18.11,18.11,18.11,18.11,1072,18.11,18.11,18.11,18.11,1072,0.0,1.0
2024-08-30,19.01,19.6758,18.4,18.765,3316,19.01,19.6758,18.4,18.765,3316,0.0,1.0
2024-09-03,18.08,19.03,18.08,18.44,3187,18.08,19.03,18.08,18.44,3187,0.0,1.0
2024-09-04,17.9,18.5001,17.47,18.3,10189,17.9,18.5001,17.47,18.3,10189,0.0,1.0
2024-09-05,17.2,17.7,16.815,17.7,35436,17.2,17.7,16.815,17.7,35436,0.0,1.0
2024-09-06,16.62,16.62,16.62,16.62,813,16.62,16.62,16.62,16.62,813,0.0,1.0
2024-09-09,16.58,17.03,16.53,16.53,4896,16.58,17.03,16.53,16.53,4896,0.0,1.0
2024-09-10,16.02,17.28,15.5,15.705,2935,16.02,17.28,15.5,15.705,2935,0.0,1.0
2024-09-11,16.38,16.38,15.605,15.76,3226,16.38,16.38,15.605,15.76,3226,0.0,1.0
2024-09-12,16.62,17.18,15.88,16.2,9125,16.62,17.18,15.88,16.2,9125,0.0,1.0
2024-09-13,17.72,17.72,16.72,16.72,2183,17.72,17.72,16.72,16.72,2183,0.0,1.0
2024-09-16,18.08,18.08,17.11,17.31,2414,18.08,18.08,17.11,17.31,2414,0.0,1.0
2024-09-17,17.61,18.275,17.61,18.275,2284,17.61,18.275,17.61,18.275,2284,0.0,1.0
2024-09-18,17.3,17.59,16.784,17.15,8381,17.3,17.59,16.784,17.15,8381,0.0,1.0
2024-09-19,18.01,18.01,17.75,17.75,1237,18.01,18.01,17.75,17.75,1237,0.0,1.0
2024-09-20,17.15,17.96,17.15,17.67,16919,17.15,17.96,17.15,17.67,16919,0.0,1.0
2024-09-23,17.27,17.49,17.075,17.15,2492,17.27,17.49,17.075,17.15,2492,0.0,1.0
2024-09-24,17.61,17.975,16.435,17.17,18055,17.61,17.975,16.435,17.17,18055,0.0,1.0
2024-09-25,17.54,17.54,16.97,16.97,1172,17.54,17.54,16.97,16.97,1172,0.0,1.0
2024-09-26,17.84,18.1356,17.325,17.71,10287,17.84,18.1356,17.325,17.71,10287,0.0,1.0
2024-09-27,17.69,18.0,17.5357,18.0,2043,17.69,18.0,17.5357,18.0,2043,0.0,1.0
2024-09-30,17.54,17.6146,16.98,17.43,7104,17.54,17.6146,16.98,17.43,7104,0.0,1.0
2024-10-01,16.87,17.15,16.87,17.15,5575,16.87,17.15,16.87,17.15,5575,0.0,1.0
2024-10-02,16.51,16.802,16.275,16.7,10598,16.51,16.802,16.275,16.7,10598,0.0,1.0
2024-10-03,16.19,16.19,15.8,15.96,5885,16.19,16.19,15.8,15.96,5885,0.0,1.0
2024-10-04,15.17,16.18,14.69,15.7046,9832,15.17,16.18,14.69,15.7046,9832,0.0,1.0
2024-10-07,15.74,15.74,15.27,15.27,5014,15.74,15.74,15.27,15.27,5014,0.0,1.0
2024-10-08,15.55,15.99,14.9025,15.37,11350,15.55,15.99,14.9025,15.37,11350,0.0,1.0
2024-10-09,15.98,15.98,15.98,15.98,1107,15.98,15.98,15.98,15.98,1107,0.0,1.0
2024-10-10,15.67,15.98,15.67,15.98,868,15.67,15.98,15.67,15.98,868,0.0,1.0
2024-10-11,15.71,15.71,15.71,15.71,644,15.71,15.71,15.71,15.71,644,0.0,1.0
2024-10-14,15.61,15.61,15.5,15.55,2264,15.61,15.61,15.5,15.55,2264,0.0,1.0
2024-10-15,15.1,15.89,15.1,15.78,3453,15.1,15.89,15.1,15.78,3453,0.0,1.0
2024-10-16,15.38,15.48,14.8501,15.235,5968,15.38,15.48,14.8501,15.235,5968,0.0,1.0
2024-10-17,15.21,15.6121,14.62,15.6,16064,15.21,15.6121,14.62,15.6,16064,0.0,1.0
2024-10-18,14.4,15.37,14.16,15.37,3209,14.4,15.37,14.16,15.37,3209,0.0,1.0
2024-10-21,14.17,14.696,13.8,14.39,1965,14.17,14.696,13.8,14.39,1965,0.0,1.0
2024-10-22,14.84,14.84,13.91,13.91,2196,14.84,14.84,13.91,13.91,2196,0.0,1.0
2024-10-23,15.27,15.27,15.08,15.08,954,15.27,15.27,15.08,15.08,954,0.0,1.0
2024-10-24,14.41,15.2,14.41,15.2,3248,14.41,15.2,14.41,15.2,3248,0.0,1.0
2024-10-25,14.18,14.36,14.18,14.36,714,14.18,14.36,14.18,14.36,714,0.0,1.0
2024-10-28,14.5,14.625,13.92,13.92,2244,14.5,14.625,13.92,13.92,2244,0.0,1.0
2024-10-29,13.85,14.78,13.75,14.377,34581,13.85,14.78,13.75,14.377,34581,0.0,1.0
2024-10-30,13.71,14.13,13.3,13.57,60072,13.71,14.13,13.3,13.57,60072,0.0,1.0
2024-10-31,14.01,14.265,14.01,14.13,2702,14.01,14.265,14.01,14.13,2702,0.0,1.0
2024-11-01,14.3,14.61,14.1001,14.25,4294,14.3,14.61,14.1001,14.25,4294,0.0,1.0
2024-11-04,14.72,14.99,14.03,14.03,20809,14.72,14.99,14.03,14.03,20809,0.0,1.0
2024-11-05,14.43,14.6274,14.4,14.6274,7376,14.43,14.6274,14.4,14.6274,7376,0.0,1.0
2024-11-06,15.24,15.85,14.75,14.75,11798,15.24,15.85,14.75,14.75,11798,0.0,1.0
2024-11-07,14.92,15.46,14.8826,15.46,3020,14.92,15.46,14.8826,15.46,3020,0.0,1.0
2024-11-08,14.74,15.04,14.3,14.3,13535,14.74,15.04,14.3,14.3,13535,0.0,1.0
2024-11-11,14.75,15.0,14.31,15.0,5548,14.75,15.0,14.31,15.0,5548,0.0,1.0
2024-11-12,14.29,14.73,14.0,14.5095,16844,14.29,14.73,14.0,14.5095,16844,0.0,1.0
2024-11-13,14.2,14.69,13.3711,14.4,81959,14.2,14.69,13.3711,14.4,81959,0.0,1.0
2024-11-14,13.42,14.29,13.3801,14.2,76424,13.42,14.29,13.3801,14.2,76424,0.0,1.0
2024-11-15,13.42,13.91,13.1075,13.44,3213,13.42,13.91,13.1075,13.44,3213,0.0,1.0
2024-11-18,13.96,14.35,13.43,13.6,45845,13.96,14.35,13.43,13.6,45845,0.0,1.0
2024-11-19,14.07,14.2,13.75,13.76,2754,14.07,14.2,13.75,13.76,2754,0.0,1.0
2024-11-20,14.56,14.7365,14.22,14.22,2794,14.56,14.7365,14.22,14.22,2794,0.0,1.0
2024-11-21,15.26,15.39,14.4134,14.45,13755,15.26,15.39,14.4134,14.45,13755,0.0,1.0
2024-11-22,15.85,16.19,15.07,15.13,4162,15.85,16.19,15.07,15.13,4162,0.0,1.0
2024-11-25,16.41,16.8,15.9377,15.9377,3719,16.41,16.8,15.9377,15.9377,3719,0.0,1.0
2024-11-26,16.06,16.79,16.06,16.79,2443,16.06,16.79,16.06,16.79,2443,0.0,1.0
2024-11-27,16.32,16.32,16.32,16.32,807,16.32,16.32,16.32,16.32,807,0.0,1.0
2024-11-29,16.25,16.66,15.5,15.5,5635,16.25,16.66,15.5,15.5,5635,0.0,1.0
2024-12-02,16.5,16.8,16.1257,16.5,6264,16.5,16.8,16.1257,16.5,6264,0.0,1.0
2024-12-03,16.62,17.805,15.8,16.67,13896,16.62,17.805,15.8,16.67,13896,0.0,1.0
2024-12-04,17.31,17.395,16.3932,16.86,13042,17.31,17.395,16.3932,16.86,13042,0.0,1.0
2024-12-05,17.3,17.88,16.74,17.56,8780,17.3,17.88,16.74,17.56,8780,0.0,1.0
2024-12-06,17.52,17.65,16.925,17.65,10245,17.52,17.65,16.925,17.65,10245,0.0,1.0
2024-12-09,17.73,18.0,17.6,17.6,4764,17.73,18.0,17.6,17.6,4764,0.0,1.0
2024-12-10,17.07,17.4,17.0,17.4,4718,17.07,17.4,17.0,17.4,4718,0.0,1.0
2024-12-11,16.35,17.0699,16.315,17.0,8200,16.35,17.0699,16.315,17.0,8200,0.0,1.0
2024-12-12,16.63,16.89,16.25,16.86,2174,16.63,16.89,16.25,16.86,2174,0.0,1.0
2024-12-13,17.0,17.0,16.24,17.0,9959,17.0,17.0,16.24,17.0,9959,0.0,1.0
2024-12-16,15.64,16.56,15.64,16.56,6177,15.64,16.56,15.64,16.56,6177,0.0,1.0
2024-12-17,15.28,16.4445,15.2,16.4445,2592,15.28,16.4445,15.2,16.4445,2592,0.0,1.0
2024-12-18,14.3,15.53,14.3,14.74,5514,14.3,15.53,14.3,14.74,5514,0.0,1.0
2024-12-19,15.4,15.67,13.9649,14.51,20317,15.4,15.67,13.9649,14.51,20317,0.0,1.0
2024-12-20,15.0,16.0648,15.0,15.09,7277,15.0,16.0648,15.0,15.09,7277,0.0,1.0
2024-12-23,15.59,15.59,14.7747,14.89,3780,15.59,15.59,14.7747,14.89,3780,0.0,1.0
2024-12-24,15.31,16.1778,15.31,16.1049,1442,15.31,16.1778,15.31,16.1049,1442,0.0,1.0
2024-12-26,15.62,16.1,15.04,15.535,2152,15.62,16.1,15.04,15.535,2152,0.0,1.0
2024-12-27,14.77,15.32,14.77,15.12,2498,14.77,15.32,14.77,15.12,2498,0.0,1.0
2024-12-30,14.67,15.23,14.53,14.53,1396,14.67,15.23,14.53,14.53,1396,0.0,1.0
2024-12-31,14.68,15.13,14.48,14.75,15332,14.68,15.13,14.48,14.75,15332,0.0,1.0
2025-01-02,14.68,14.68,14.68,14.68,865,14.68,14.68,14.68,14.68,865,0.0,1.0
2025-01-03,15.5,15.543,14.66,14.66,3558,15.5,15.543,14.66,14.66,3558,0.0,1.0
2025-01-06,15.5,16.085,15.5,16.085,2358,15.5,16.085,15.5,16.085,2358,0.0,1.0
2025-01-07,14.42,15.55,14.42,15.5,7636,14.42,15.55,14.42,15.5,7636,0.0,1.0
2025-01-08,13.85,14.01,13.7,13.805,3968,13.85,14.01,13.7,13.805,3968,0.0,1.0
2025-01-10,13.55,14.24,13.55,13.55,2499,13.55,14.24,13.55,13.55,2499,0.0,1.0
2025-01-13,13.5,14.16,13.03,13.51,4606,13.5,14.16,13.03,13.51,4606,0.0,1.0
2025-01-14,14.22,14.4539,13.59,13.59,15121,14.22,14.4539,13.59,13.59,15121,0.0,1.0
2025-01-15,14.38,14.63,14.0,14.63,4284,14.38,14.63,14.0,14.63,4284,0.0,1.0
2025-01-16,13.85,14.0569,13.81,13.85,3716,13.85,14.0569,13.81,13.85,3716,0.0,1.0
2025-01-17,15.78,15.93,13.89,14.08,10760,15.78,15.93,13.89,14.08,10760,0.0,1.0
2025-01-21,16.13,16.18,15.5958,16.18,5018,16.13,16.18,15.5958,16.18,5018,0.0,1.0
2025-01-22,15.41,16.1227,15.4,15.89,4023,15.41,16.1227,15.4,15.89,4023,0.0,1.0
2025-01-23,15.68,15.7395,15.02,15.02,4153,15.68,15.7395,15.02,15.02,4153,0.0,1.0
2025-01-24,15.55,15.67,15.55,15.67,1309,15.55,15.67,15.55,15.67,1309,0.0,1.0
2025-01-27,15.2,15.2636,14.0371,14.0371,2295,15.2,15.2636,14.0371,14.0371,2295,0.0,1.0
2025-01-28,14.9,14.96,14.7474,14.93,1796,14.9,14.96,14.7474,14.93,1796,0.0,1.0
2025-01-29,14.6,15.18,14.6,15.18,904,14.6,15.18,14.6,15.18,904,0.0,1.0
2025-01-30,14.52,14.52,14.13,14.15,1710,14.52,14.52,14.13,14.15,1710,0.0,1.0
2025-01-31,14.06,14.515,14.06,14.29,2852,14.06,14.515,14.06,14.29,2852,0.0,1.0
2025-02-03,14.4,14.82,13.95,14.74,4277,14.4,14.82,13.95,14.74,4277,0.0,1.0
2025-02-04,14.57,14.57,14.4397,14.4397,846,14.57,14.57,14.4397,14.4397,846,0.0,1.0
2025-02-05,14.69,14.74,14.2,14.2,2508,14.69,14.74,14.2,14.2,2508,0.0,1.0
2025-02-06,14.34,14.74,14.238,14.74,1211,14.34,14.74,14.238,14.74,1211,0.0,1.0
2025-02-07,14.26,14.34,14.15,14.15,3371,14.26,14.34,14.15,14.15,3371,0.0,1.0
2025-02-10,14.2,14.735,13.9375,14.7291,2275,14.2,14.735,13.9375,14.7291,2275,0.0,1.0
2025-02-11,13.49,14.0989,12.6499,13.89,28315,13.49,14.0989,12.6499,13.89,28315,0.0,1.0
2025-02-12,13.52,13.53,12.83,13.09,13161,13.52,13.53,12.83,13.09,13161,0.0,1.0
2025-02-13,13.11,13.22,12.72,13.22,4682,13.11,13.22,12.72,13.22,4682,0.0,1.0
2025-02-14,12.85,13.3967,12.66,12.66,2946,12.85,13.3967,12.66,12.66,2946,0.0,1.0
2025-02-18,13.06,13.08,12.74,12.75,3722,13.06,13.08,12.74,12.75,3722,0.0,1.0
2025-02-19,13.59,13.7344,13.0,13.0,4376,13.59,13.7344,13.0,13.0,4376,0.0,1.0
2025-02-20,13.5,13.76,13.37,13.53,2813,13.5,13.76,13.37,13.53,2813,0.0,1.0
2025-02-21,13.86,14.47,13.74,13.76,1626,13.86,14.47,13.74,13.76,1626,0.0,1.0
2025-02-24,14.06,14.19,13.76,14.06,1477,14.06,14.19,13.76,14.06,1477,0.0,1.0
2025-02-25,13.79,14.21,13.695,13.795,5114,13.79,14.21,13.695,13.795,5114,0.0,1.0
2025-02-26,14.1,14.1,13.7239,13.7239,1433,14.1,14.1,13.7239,13.7239,1433,0.0,1.0
2025-02-27,14.73,15.0,13.9445,13.9445,2495,14.73,15.0,13.9445,13.9445,2495,0.0,1.0
2025-02-28,15.4,15.4,14.9,14.9,1844,15.4,15.4,14.9,14.9,1844,0.0,1.0
2025-03-03,14.85,15.26,14.85,15.26,6014,14.85,15.26,14.85,15.26,6014,0.0,1.0
2025-03-04,14.57,15.02,14.17,15.02,2038,14.57,15.02,14.17,15.02,2038,0.0,1.0
2025-03-05,13.99,14.4,13.8864,14.39,10730,13.99,14.4,13.8864,14.39,10730,0.0,1.0
2025-03-06,14.08,14.0926,13.79,13.79,2030,14.08,14.0926,13.79,13.79,2030,0.0,1.0
2025-03-07,13.92,13.965,13.28,13.84,2502,13.92,13.965,13.28,13.84,2502,0.0,1.0
2025-03-10,13.98,14.59,13.57,13.57,2359,13.98,14.59,13.57,13.57,2359,0.0,1.0
2025-03-11,14.48,14.48,13.8,13.965,4066,14.48,14.48,13.8,13.965,4066,0.0,1.0
2025-03-12,14.47,14.47,14.05,14.1,41601,14.47,14.47,14.05,14.1,41601,0.0,1.0
2025-03-13,13.63,14.42,13.63,14.42,1222,13.63,14.42,13.63,14.42,1222,0.0,1.0
2025-03-14,14.43,14.43,14.0,14.1473,1656,14.43,14.43,14.0,14.1473,1656,0.0,1.0
2025-03-17,13.42,14.27,13.42,14.035,18785,13.42,14.27,13.42,14.035,18785,0.0,1.0
2025-03-18,13.48,13.5,13.03,13.03,2344,13.48,13.5,13.03,13.03,2344,0.0,1.0
2025-03-19,14.16,14.16,13.3,13.3,1562,14.16,14.16,13.3,13.3,1562,0.0,1.0
2025-03-20,13.91,13.91,13.4,13.4,913,13.91,13.91,13.4,13.4,913,0.0,1.0
2025-03-21,12.31,13.91,12.29,13.54,12605,12.31,13.91,12.29,13.54,12605,0.0,1.0
2025-03-24,12.5,12.75,12.1,12.1,5948,12.5,12.75,12.1,12.1,5948,0.0,1.0
2025-03-25,11.94,12.852,11.65,12.76,13160,11.94,12.852,11.65,12.76,13160,0.0,1.0
2025-03-26,10.35,12.0,10.25,12.0,50500,10.35,12.0,10.25,12.0,50500,0.0,1.0
2025-03-27,11.48,11.48,10.42,10.56,28033,11.48,11.48,10.42,10.56,28033,0.0,1.0
2025-03-28,11.22,11.49,10.94,11.42,3908,11.22,11.49,10.94,11.42,3908,0.0,1.0
2025-03-31,10.95,11.3044,10.75,11.22,6278,10.95,11.3044,10.75,11.22,6278,0.0,1.0
2025-04-01,11.56,11.68,11.01,11.16,2038,11.56,11.68,11.01,11.16,2038,0.0,1.0
2025-04-02,11.45,11.45,11.335,11.44,1587,11.45,11.45,11.335,11.44,1587,0.0,1.0
2025-04-03,10.58,11.04,10.57,10.95,8512,10.58,11.04,10.57,10.95,8512,0.0,1.0
2025-04-04,10.91,11.1899,9.43,10.16,18662,10.91,11.1899,9.43,10.16,18662,0.0,1.0
2025-04-07,10.91,11.25,10.565,10.99,8317,10.91,11.25,10.565,10.99,8317,0.0,1.0
2025-04-08,10.69,11.31,10.69,10.91,6717,10.69,11.31,10.69,10.91,6717,0.0,1.0
2025-04-09,11.7,11.7,10.68,10.68,2530,11.7,11.7,10.68,10.68,2530,0.0,1.0
2025-04-10,11.6,11.82,11.1001,11.35,3770,11.6,11.82,11.1001,11.35,3770,0.0,1.0
2025-04-11,11.71,12.0,11.71,12.0,3167,11.71,12.0,11.71,12.0,3167,0.0,1.0
2025-04-14,11.7,12.2,11.7,11.73,5092,11.7,12.2,11.7,11.73,5092,0.0,1.0
2025-04-15,11.18,11.67,11.18,11.67,1349,11.18,11.67,11.18,11.67,1349,0.0,1.0
2025-04-16,11.29,11.82,11.29,11.29,1639,11.29,11.82,11.29,11.29,1639,0.0,1.0
2025-04-17,11.42,11.42,11.29,11.29,1366,11.42,11.42,11.29,11.29,1366,0.0,1.0
2025-04-21,12.28,12.92,11.52,11.52,2470,12.28,12.92,11.52,11.52,2470,0.0,1.0
2025-04-22,12.45,12.5232,11.98,12.28,5987,12.45,12.5232,11.98,12.28,5987,0.0,1.0
2025-04-23,12.48,12.59,12.3678,12.5,4111,12.48,12.59,12.3678,12.5,4111,0.0,1.0
2025-04-24,12.37,12.5899,12.2627,12.54,4055,12.37,12.5899,12.2627,12.54,4055,0.0,1.0
2025-04-25,11.76,12.251,11.725,12.251,1389,11.76,12.251,11.725,12.251,1389,0.0,1.0
2025-04-28,11.59,12.2924,11.59,11.75,7542,11.59,12.2924,11.59,11.75,7542,0.0,1.0
2025-04-29,11.91,11.91,11.2871,11.58,6256,11.91,11.91,11.2871,11.58,6256,0.0,1.0
2025-04-30,12.09,12.09,11.57,11.64,2146,12.09,12.09,11.57,11.64,2146,0.0,1.0
2025-05-01,12.51,12.57,12.14,12.14,3705,12.51,12.57,12.14,12.14,3705,0.0,1.0
2025-05-02,12.57,13.04,12.51,12.54,9362,12.57,13.04,12.51,12.54,9362,0.0,1.0
2025-05-05,12.13,13.5,11.71,12.27,27674,12.13,13.5,11.71,12.27,27674,0.0,1.0
2025-05-06,12.05,12.15,11.66,11.66,3175,12.05,12.15,11.66,11.66,3175,0.0,1.0
2025-05-07,12.65,12.65,11.95,11.95,5136,12.65,12.65,11.95,11.95,5136,0.0,1.0
2025-05-08,13.2,13.38,12.63,12.9,2472,13.2,13.38,12.63,12.9,2472,0.0,1.0
2025-05-09,12.96,13.21,12.96,13.21,2129,12.96,13.21,12.96,13.21,2129,0.0,1.0
2025-05-12,13.0,13.7517,12.92,13.135,6838,13.0,13.7517,12.92,13.135,6838,0.0,1.0
2025-05-13,13.1,13.8199,13.1,13.335,2417,13.1,13.8199,13.1,13.335,2417,0.0,1.0
2025-05-14,13.45,13.76,13.0,13.0,1469,13.45,13.76,13.0,13.0,1469,0.0,1.0
2025-05-15,13.15,13.61,13.15,13.61,1762,13.15,13.61,13.15,13.61,1762,0.0,1.0
2025-05-16,13.14,13.8257,13.14,13.14,4463,13.14,13.8257,13.14,13.14,4463,0.0,1.0
2025-05-19,12.93,13.39,12.9,12.9,1819,12.93,13.39,12.9,12.9,1819,0.0,1.0
2025-05-20,13.32,13.54,13.15,13.54,1070,13.32,13.54,13.15,13.54,1070,0.0,1.0
2025-05-21,13.64,13.64,13.25,13.25,3578,13.64,13.64,13.25,13.25,3578,0.0,1.0
2025-05-22,13.26,13.33,13.15,13.33,1385,13.26,13.33,13.15,13.33,1385,0.0,1.0
2025-05-23,13.15,13.49,13.15,13.15,1576,13.15,13.49,13.15,13.15,1576,0.0,1.0
2025-05-27,13.81,13.81,13.32,13.32,1317,13.81,13.81,13.32,13.32,1317,0.0,1.0
2025-05-28,13.56,13.73,13.56,13.73,1587,13.56,13.73,13.56,13.73,1587,0.0,1.0
2025-05-29,13.63,13.79,13.57,13.62,1355,13.63,13.79,13.57,13.62,1355,0.0,1.0
2025-05-30,14.27,14.74,13.74,13.74,5931,14.27,14.74,13.74,13.74,5931,0.0,1.0
2025-06-02,14.44,14.44,14.44,14.44,1416,14.44,14.44,14.44,14.44,1416,0.0,1.0
2025-06-03,15.05,15.49,14.34,14.34,3619,15.05,15.49,14.34,14.34,3619,0.0,1.0
2025-06-04,14.87,14.87,14.87,14.87,922,14.87,14.87,14.87,14.87,922,0.0,1.0
2025-06-05,14.63,14.63,14.63,14.63,769,14.63,14.63,14.63,14.63,769,0.0,1.0
2025-06-06,15.3,15.3,14.98,14.98,1691,15.3,15.3,14.98,14.98,1691,0.0,1.0
2025-06-09,14.79,15.37,14.66,15.37,1627,14.79,15.37,14.66,15.37,1627,0.0,1.0
2025-06-10,14.26,14.75,14.26,14.75,1561,14.26,14.75,14.26,14.75,1561,0.0,1.0
2025-06-11,14.26,14.35,14.25,14.25,2785,14.26,14.35,14.25,14.25,2785,0.0,1.0
2025-06-12,13.93,14.15,13.8184,14.06,1782,13.93,14.15,13.8184,14.06,1782,0.0,1.0
2025-06-13,13.86,14.025,13.85,13.85,1039,13.86,14.025,13.85,13.85,1039,0.0,1.0
2025-06-16,14.44,14.44,14.1147,14.1147,764,14.44,14.44,14.1147,14.1147,764,0.0,1.0
2025-06-17,14.32,14.32,14.09,14.09,663,14.32,14.32,14.09,14.09,663,0.0,1.0
2025-06-18,15.24,15.24,14.61,14.61,898,15.24,15.24,14.61,14.61,898,0.0,1.0
2025-06-20,14.46,14.89,14.1,14.89,4747,14.46,14.89,14.1,14.89,4747,0.0,1.0
2025-06-23,14.56,14.8,14.56,14.72,1667,14.56,14.8,14.56,14.72,1667,0.0,1.0
2025-06-24,14.86,14.86,14.73,14.81,2733,14.86,14.86,14.73,14.81,2733,0.0,1.0
2025-06-25,14.5,15.59,14.5,14.9,22055,14.5,15.59,14.5,14.9,22055,0.0,1.0
2025-06-26,15.06,15.06,14.45,14.45,474,15.06,15.06,14.45,14.45,474,0.0,1.0
2025-06-27,14.41,15.675,14.41,15.5,14467,14.41,15.675,14.41,15.5,14467,0.0,1.0
2025-06-30,14.12,15.71,14.12,14.85,6698,14.12,15.71,14.12,14.85,6698,0.0,1.0
2025-07-01,14.43,14.65,14.12,14.12,1090,14.43,14.65,14.12,14.12,1090,0.0,1.0
2025-07-02,14.48,14.48,14.48,14.48,988,14.48,14.48,14.48,14.48,988,0.0,1.0
2025-07-03,14.48,14.48,14.48,14.48,215,14.48,14.48,14.48,14.48,215,0.0,1.0
2025-07-07,13.22,14.23,13.22,14.23,5012,13.22,14.23,13.22,14.23,5012,0.0,1.0
2025-07-08,14.52,15.0,13.6,13.6,6864,14.52,15.0,13.6,13.6,6864,0.0,1.0
2025-07-09,14.63,14.7088,14.3123,14.3123,1240,14.63,14.7088,14.3123,14.3123,1240,0.0,1.0
2025-07-10,15.15,15.15,15.15,15.15,1078,15.15,15.15,15.15,15.15,1078,0.0,1.0
2025-07-11,14.34,14.52,14.21,14.52,1422,14.34,14.52,14.21,14.52,1422,0.0,1.0
2025-07-14,14.15,14.2,13.9638,14.15,1211,14.15,14.2,13.9638,14.15,1211,0.0,1.0
2025-07-15,13.5,14.268,13.5,13.96,4449,13.5,14.268,13.5,13.96,4449,0.0,1.0
2025-07-16,13.42,13.71,13.42,13.71,2791,13.42,13.71,13.42,13.71,2791,0.0,1.0
2025-07-17,12.58,14.24,12.58,13.4,12812,12.58,14.24,12.58,13.4,12812,0.0,1.0
2025-07-18,12.52,13.22,12.52,12.74,7079,12.52,13.22,12.52,12.74,7079,0.0,1.0
2025-07-21,13.02,13.1799,12.6986,12.79,3069,13.02,13.1799,12.6986,12.79,3069,0.0,1.0
2025-07-22,13.06,13.5909,13.06,13.5909,5747,13.06,13.5909,13.06,13.5909,5747,0.0,1.0
2025-07-23,12.92,13.43,12.89,13.2056,16818,12.92,13.43,12.89,13.2056,16818,0.0,1.0
2025-07-24,12.91,13.5818,12.91,13.5818,2188,12.91,13.5818,12.91,13.5818,2188,0.0,1.0
2025-07-25,12.91,14.378,12.9,13.8953,3566,12.91,14.378,12.9,13.8953,3566,0.0,1.0
2025-07-28,12.95,13.2624,12.95,13.2624,1549,12.95,13.2624,12.95,13.2624,1549,0.0,1.0
2025-07-29,13.24,13.8025,13.24,13.24,2302,13.24,13.8025,13.24,13.24,2302,0.0,1.0
2025-07-30,12.95,13.9182,12.95,13.5,7203,12.95,13.9182,12.95,13.5,7203,0.0,1.0
2025-07-31,12.55,13.521,12.55,12.95,4220,12.55,13.521,12.55,12.95,4220,0.0,1.0
2025-08-01,12.7,13.07,12.6,12.6,6211,12.7,13.07,12.6,12.6,6211,0.0,1.0
2025-08-04,12.86,13.3984,12.86,13.3984,1806,12.86,13.3984,12.86,13.3984,1806,0.0,1.0
2025-08-05,13.02,13.5979,12.7,12.7,1845,13.02,13.5979,12.7,12.7,1845,0.0,1.0
2025-08-06,12.81,13.4581,12.7378,13.33,6704,12.81,13.4581,12.7378,13.33,6704,0.0,1.0
2025-08-07,12.95,13.6988,12.59,13.6988,3413,12.95,13.6988,12.59,13.6988,3413,0.0,1.0
2025-08-08,12.95,13.5,12.95,13.5,2322,12.95,13.5,12.95,13.5,2322,0.0,1.0
2025-08-11,13.7,13.8952,12.64,13.0,4696,13.7,13.8952,12.64,13.0,4696,0.0,1.0
2025-08-12,13.67,14.1049,13.0001,13.0001,2157,13.67,14.1049,13.0001,13.0001,2157,0.0,1.0
2025-08-13,14.65,14.65,14.1623,14.1703,3120,14.65,14.65,14.1623,14.1703,3120,0.0,1.0
2025-08-14,14.4,14.7215,14.36,14.36,1959,14.4,14.7215,14.36,14.36,1959,0.0,1.0
2025-08-15,14.64,14.66,14.5,14.66,1212,14.64,14.66,14.5,14.66,1212,0.0,1.0
2025-08-18,14.1,14.9899,14.1,14.59,2342,14.1,14.9899,14.1,14.59,2342,0.0,1.0
2025-08-19,14.26,14.4456,14.1,14.1,528,14.26,14.4456,14.1,14.1,528,0.0,1.0
2025-08-20,14.46,14.46,14.46,14.46,670,14.46,14.46,14.46,14.46,670,0.0,1.0
2025-08-21,14.43,14.793,14.43,14.793,1408,14.43,14.793,14.43,14.793,1408,0.0,1.0
2025-08-22,15.27,15.4,15.065,15.25,8361,15.27,15.4,15.065,15.25,8361,0.0,1.0
2025-08-25,15.25,15.25,15.23,15.23,631,15.25,15.25,15.23,15.23,631,0.0,1.0
2025-08-26,15.63,15.63,15.63,15.63,881,15.63,15.63,15.63,15.63,881,0.0,1.0
2025-08-27,15.43,15.43,15.43,15.43,1056,15.43,15.43,15.43,15.43,1056,0.0,1.0
2025-08-28,15.21,15.21,15.21,15.21,1260,15.21,15.21,15.21,15.21,1260,0.0,1.0
2025-08-29,15.3,15.3,15.3,15.3,475,15.3,15.3,15.3,15.3,475,0.0,1.0
2025-09-02,15.12,15.12,15.12,15.12,805,15.12,15.12,15.12,15.12,805,0.0,1.0
2025-09-03,15.57,16.32,15.57,16.32,4307,15.57,16.32,15.57,16.32,4307,0.0,1.0
2025-09-04,15.86,15.86,15.56,15.56,951,15.86,15.86,15.56,15.56,951,0.0,1.0
2025-09-05,15.86,15.86,15.86,15.86,1149,15.86,15.86,15.86,15.86,1149,0.0,1.0
2025-09-08,16.08,16.08,16.08,16.08,584,16.08,16.08,16.08,16.08,584,0.0,1.0
2025-09-09,16.0,16.0,16.0,16.0,3234,16.0,16.0,16.0,16.0,3234,0.0,1.0
2025-09-10,16.27,16.95,16.27,16.95,1430,16.27,16.95,16.27,16.95,1430,0.0,1.0
2025-09-11,16.8,16.8,16.8,16.8,1484,16.8,16.8,16.8,16.8,1484,0.0,1.0
2025-09-12,15.85,15.85,15.85,15.85,1571,15.85,15.85,15.85,15.85,1571,0.0,1.0
2025-09-15,16.65,16.7,16.18,16.18,2965,16.65,16.7,16.18,16.18,2965,0.0,1.0
2025-09-16,16.43,16.9999,15.955,15.955,1614,16.43,16.9999,15.955,15.955,1614,0.0,1.0
2025-09-17,16.16,16.44,16.16,16.44,1052,16.16,16.44,16.16,16.44,1052,0.0,1.0
2025-09-18,16.72,16.72,16.72,16.72,1082,16.72,16.72,16.72,16.72,1082,0.0,1.0
2025-09-19,16.42,16.79,16.42,16.79,3745,16.42,16.79,16.42,16.79,3745,0.0,1.0
2025-09-22,17.0,17.0,17.0,17.0,1189,17.0,17.0,17.0,17.0,1189,0.0,1.0
2025-09-23,16.43,16.79,16.43,16.79,970,16.43,16.79,16.43,16.79,970,0.0,1.0
2025-09-24,16.43,16.43,16.43,16.43,361,16.43,16.43,16.43,16.43,361,0.0,1.0
2025-09-25,16.43,16.43,16.43,16.43,502,16.43,16.43,16.43,16.43,502,0.0,1.0
2025-09-26,16.47,16.47,16.47,16.47,736,16.47,16.47,16.47,16.47,736,0.0,1.0
2025-09-29,16.03,16.03,16.03,16.03,597,16.03,16.03,16.03,16.03,597,0.0,1.0
2025-09-30,16.73,16.73,16.73,16.73,532,16.73,16.73,16.73,16.73,532,0.0,1.0
2025-10-01,16.34,16.34,16.34,16.34,332,16.34,16.34,16.34,16.34,332,0.0,1.0
2025-10-02,15.96,16.5,15.2,16.5,2359,15.96,16.5,15.2,16.5,2359,0.0,1.0
2025-10-03,15.21,16.18,15.21,16.18,515,15.21,16.18,15.21,16.18,515,0.0,1.0
2025-10-06,16.34,16.34,16.34,16.34,1445,16.34,16.34,16.34,16.34,1445,0.0,1.0
2025-10-07,15.75,15.75,15.75,15.75,344,15.75,15.75,15.75,15.75,344,0.0,1.0
2025-10-08,16.85,16.85,15.63,15.63,3159,16.85,16.85,15.63,15.63,3159,0.0,1.0
2025-10-09,15.95,16.17,15.95,16.17,429,15.95,16.17,15.95,16.17,429,0.0,1.0
2025-10-10,15.22,15.6901,15.22,15.6901,1388,15.22,15.6901,15.22,15.6901,1388,0.0,1.0
2025-10-13,15.53,15.61,14.55,15.61,2333,15.53,15.61,14.55,15.61,2333,0.0,1.0
2025-10-14,15.29,15.42,15.2,15.28,1435,15.29,15.42,15.2,15.28,1435,0.0,1.0
2025-10-15,15.12,15.12,15.12,15.12,448,15.12,15.12,15.12,15.12,448,0.0,1.0
2025-10-16,15.12,15.5124,15.12,15.5124,749,15.12,15.5124,15.12,15.5124,749,0.0,1.0
2025-10-17,15.44,15.44,15.4,15.44,863,15.44,15.44,15.4,15.44,863,0.0,1.0
2025-10-20,15.41,15.41,15.39,15.39,1092,15.41,15.41,15.39,15.39,1092,0.0,1.0
2025-10-21,15.4,15.4,15.4,15.4,531,15.4,15.4,15.4,15.4,531,0.0,1.0
2025-10-22,15.66,15.66,15.2961,15.2961,1088,15.66,15.66,15.2961,15.2961,1088,0.0,1.0
2025-10-23,15.06,15.06,15.06,15.06,657,15.06,15.06,15.06,15.06,657,0.0,1.0
2025-10-24,15.41,15.41,15.08,15.08,296,15.41,15.41,15.08,15.08,296,0.0,1.0
2025-10-27,16.23,16.89,15.1386,15.1386,3670,16.23,16.89,15.1386,15.1386,3670,0.0,1.0
2025-10-28,15.73,16.1,15.73,15.8,791,15.73,16.1,15.73,15.8,791,0.0,1.0
2025-10-29,15.25,15.25,15.25,15.25,1017,15.25,15.25,15.25,15.25,1017,0.0,1.0
2025-10-30,15.72,15.7475,15.6064,15.7475,490,15.72,15.7475,15.6064,15.7475,490,0.0,1.0
2025-10-31,15.75,15.75,15.75,15.75,507,15.75,15.75,15.75,15.75,507,0.0,1.0
2025-11-03,15.86,15.8964,15.86,15.8964,664,15.86,15.8964,15.86,15.8964,664,0.0,1.0
2025-11-04,15.66,16.0051,15.66,16.0051,864,15.66,16.0051,15.66,16.0051,864,0.0,1.0
2025-11-05,16.97,16.97,15.68,16.049,4481,16.97,16.97,15.68,16.049,4481,0.0,1.0
2025-11-06,16.58,16.58,16.58,16.58,1365,16.58,16.58,16.58,16.58,1365,0.0,1.0
2025-11-07,16.55,16.55,16.55,16.55,780,16.55,16.55,16.55,16.55,780,0.0,1.0
2025-11-10,16.25,16.3005,16.0,16.0,2483,16.25,16.3005,16.0,16.0,2483,0.0,1.0
2025-11-11,16.57,17.0044,16.57,17.0044,514,16.57,17.0044,16.57,17.0044,514,0.0,1.0
2025-11-12,15.99,16.93,15.738,16.06,2373,15.99,16.93,15.738,16.06,2373,0.0,1.0
2025-11-13,15.83,15.83,15.725,15.725,589,15.83,15.83,15.725,15.725,589,0.0,1.0
2025-11-14,15.77,15.77,15.05,15.05,983,15.77,15.77,15.05,15.05,983,0.0,1.0
2025-11-17,15.1,15.27,15.0614,15.1,9705,15.1,15.27,15.0614,15.1,9705,0.0,1.0
2025-11-18,15.55,15.55,15.0,15.08,1883,15.55,15.55,15.0,15.08,1883,0.0,1.0
2025-11-19,15.0,15.0,15.0,15.0,655,15.0,15.0,15.0,15.0,655,0.0,1.0
2025-11-20,14.95,15.0,14.95,15.0,2233,14.95,15.0,14.95,15.0,2233,0.0,1.0
2025-11-21,16.2,16.2,15.09,15.32,1944,16.2,16.2,15.09,15.32,1944,0.0,1.0
2025-11-24,15.39,15.39,15.39,15.39,3760,15.39,15.39,15.39,15.39,3760,0.0,1.0
2025-11-25,15.7,15.7,15.7,15.7,866,15.7,15.7,15.7,15.7,866,0.0,1.0
2025-11-26,15.2,15.2,15.2,15.2,962,15.2,15.2,15.2,15.2,962,0.0,1.0