date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-05-18,2.69,2.69,2.56,2.69,10000,67.25,67.25,64.0,67.25,400,0.0,1.0
1990-05-21,2.63,2.63,2.63,2.63,0,65.75,65.75,65.75,65.75,0,0.0,1.0
1990-05-22,2.63,2.63,2.63,2.63,0,65.75,65.75,65.75,65.75,0,0.0,1.0
1990-05-23,2.56,2.69,2.5,2.69,0,64.0,67.25,62.5,67.25,0,0.0,1.0
1990-05-24,2.5,2.5,2.5,2.5,0,62.5,62.5,62.5,62.5,0,0.0,1.0
1990-05-25,2.63,2.63,2.5,2.5,2500,65.75,65.75,62.5,62.5,100,0.0,1.0
1990-05-29,2.69,2.69,2.63,2.63,0,67.25,67.25,65.75,65.75,0,0.0,1.0
1990-05-30,2.75,2.75,2.69,2.69,0,68.75,68.75,67.25,67.25,0,0.0,1.0
1990-05-31,2.75,2.75,2.75,2.75,0,68.75,68.75,68.75,68.75,0,0.0,1.0
1990-06-01,2.75,2.81,2.75,2.75,0,68.75,70.25,68.75,68.75,0,0.0,1.0
1990-06-04,2.75,2.75,2.63,2.75,0,68.75,68.75,65.75,68.75,0,0.0,1.0
1990-06-05,2.69,2.75,2.63,2.63,5000,67.25,68.75,65.75,65.75,200,0.0,1.0
1990-06-06,2.69,2.69,2.69,2.69,0,67.25,67.25,67.25,67.25,0,0.0,1.0
1990-06-07,2.75,2.88,2.75,2.75,0,68.75,72.0,68.75,68.75,0,0.0,1.0
1990-06-08,2.88,2.94,2.75,2.94,12500,72.0,73.5,68.75,73.5,500,0.0,1.0
1990-06-11,2.94,2.94,2.88,2.88,10000,73.5,73.5,72.0,72.0,400,0.0,1.0
1990-06-12,3.0,3.06,2.88,2.88,5000,75.0,76.5,72.0,72.0,200,0.0,1.0
1990-06-13,3.06,3.06,3.0,3.0,2500,76.5,76.5,75.0,75.0,100,0.0,1.0
1990-06-14,3.06,3.06,3.0,3.0,0,76.5,76.5,75.0,75.0,0,0.0,1.0
1990-06-15,3.0,3.06,2.88,3.06,12500,75.0,76.5,72.0,76.5,500,0.0,1.0
1990-06-18,2.88,3.06,2.88,3.06,2500,72.0,76.5,72.0,76.5,100,0.0,1.0
1990-06-19,2.94,2.94,2.88,2.88,2500,73.5,73.5,72.0,72.0,100,0.0,1.0
1990-06-20,2.94,2.94,2.88,2.88,5000,73.5,73.5,72.0,72.0,200,0.0,1.0
1990-06-21,2.94,2.94,2.81,2.81,0,73.5,73.5,70.25,70.25,0,0.0,1.0
1990-06-22,2.88,2.94,2.81,2.94,0,72.0,73.5,70.25,73.5,0,0.0,1.0
1990-06-25,2.88,2.94,2.81,2.81,0,72.0,73.5,70.25,70.25,0,0.0,1.0
1990-06-26,2.94,2.94,2.88,2.88,5000,73.5,73.5,72.0,72.0,200,0.0,1.0
1990-06-27,2.88,2.88,2.88,2.88,0,72.0,72.0,72.0,72.0,0,0.0,1.0
1990-06-28,2.94,2.94,2.88,2.88,0,73.5,73.5,72.0,72.0,0,0.0,1.0
1990-06-29,3.0,3.0,2.88,2.88,10000,75.0,75.0,72.0,72.0,400,0.0,1.0
1990-07-02,3.0,3.0,2.88,3.0,0,75.0,75.0,72.0,75.0,0,0.0,1.0
1990-07-03,2.94,3.0,2.94,2.94,5000,73.5,75.0,73.5,73.5,200,0.0,1.0
1990-07-05,3.0,3.0,2.94,3.0,10000,75.0,75.0,73.5,75.0,400,0.0,1.0
1990-07-06,3.0,3.0,3.0,3.0,0,75.0,75.0,75.0,75.0,0,0.0,1.0
1990-07-09,3.0,3.06,3.0,3.06,5000,75.0,76.5,75.0,76.5,200,0.0,1.0
1990-07-10,3.13,3.13,3.0,3.0,32500,78.25,78.25,75.0,75.0,1300,0.0,1.0
1990-07-11,3.06,3.13,3.0,3.0,22500,76.5,78.25,75.0,75.0,900,0.0,1.0
1990-07-12,3.06,3.13,3.06,3.06,2500,76.5,78.25,76.5,76.5,100,0.0,1.0
1990-07-13,2.94,3.13,2.94,3.06,2500,73.5,78.25,73.5,76.5,100,0.0,1.0
1990-07-16,3.0,3.0,2.94,2.94,2500,75.0,75.0,73.5,73.5,100,0.0,1.0
1990-07-17,3.0,3.0,2.94,2.94,5000,75.0,75.0,73.5,73.5,200,0.0,1.0
1990-07-18,3.0,3.0,2.94,2.94,5000,75.0,75.0,73.5,73.5,200,0.0,1.0
1990-07-19,2.94,2.94,2.94,2.94,2500,73.5,73.5,73.5,73.5,100,0.0,1.0
1990-07-20,3.0,3.0,2.94,2.94,5000,75.0,75.0,73.5,73.5,200,0.0,1.0
1990-07-23,2.94,3.0,2.75,2.94,15000,73.5,75.0,68.75,73.5,600,0.0,1.0
1990-07-24,3.06,3.06,2.88,2.94,2500,76.5,76.5,72.0,73.5,100,0.0,1.0
1990-07-25,3.06,3.06,3.06,3.06,0,76.5,76.5,76.5,76.5,0,0.0,1.0
1990-07-26,2.94,2.94,2.94,2.94,0,73.5,73.5,73.5,73.5,0,0.0,1.0
1990-07-27,3.06,3.06,3.06,3.06,0,76.5,76.5,76.5,76.5,0,0.0,1.0
1990-07-30,3.06,3.06,3.06,3.06,0,76.5,76.5,76.5,76.5,0,0.0,1.0
1990-07-31,3.0,3.0,3.0,3.0,0,75.0,75.0,75.0,75.0,0,0.0,1.0
1990-08-01,3.0,3.0,3.0,3.0,0,75.0,75.0,75.0,75.0,0,0.0,1.0
1990-08-02,3.0,3.0,3.0,3.0,0,75.0,75.0,75.0,75.0,0,0.0,1.0
1990-08-03,2.81,2.94,2.81,2.94,0,70.25,73.5,70.25,73.5,0,0.0,1.0
1990-08-06,2.88,2.88,2.81,2.81,5000,72.0,72.0,70.25,70.25,200,0.0,1.0
1990-08-07,2.75,2.88,2.75,2.88,2500,68.75,72.0,68.75,72.0,100,0.0,1.0
1990-08-08,2.31,2.69,2.0,2.69,2500,57.75,67.25,50.0,67.25,100,0.0,1.0
1990-08-09,2.44,2.44,2.25,2.38,25000,61.0,61.0,56.25,59.5,1000,0.0,1.0
1990-08-10,2.5,2.5,2.5,2.5,0,62.5,62.5,62.5,62.5,0,0.0,1.0
1990-08-13,2.38,2.38,2.38,2.38,0,59.5,59.5,59.5,59.5,0,0.0,1.0
1990-08-14,2.38,2.38,2.38,2.38,0,59.5,59.5,59.5,59.5,0,0.0,1.0
1990-08-15,2.38,2.38,2.38,2.38,0,59.5,59.5,59.5,59.5,0,0.0,1.0
1990-08-16,2.38,2.38,2.38,2.38,0,59.5,59.5,59.5,59.5,0,0.0,1.0
1990-08-17,2.38,2.38,2.38,2.38,0,59.5,59.5,59.5,59.5,0,0.0,1.0
1990-08-20,2.38,2.38,2.38,2.38,0,59.5,59.5,59.5,59.5,0,0.0,1.0
1990-08-21,2.38,2.38,2.38,2.38,0,59.5,59.5,59.5,59.5,0,0.0,1.0
1990-08-22,2.13,2.38,2.13,2.38,7500,53.25,59.5,53.25,59.5,300,0.0,1.0
1990-08-23,2.0,2.13,2.0,2.13,10000,50.0,53.25,50.0,53.25,400,0.0,1.0
1990-08-24,2.13,2.13,2.13,2.13,0,53.25,53.25,53.25,53.25,0,0.0,1.0
1990-08-27,2.25,2.25,2.25,2.25,0,56.25,56.25,56.25,56.25,0,0.0,1.0
1990-08-28,2.25,2.25,2.25,2.25,0,56.25,56.25,56.25,56.25,0,0.0,1.0
1990-08-29,2.25,2.25,2.25,2.25,0,56.25,56.25,56.25,56.25,0,0.0,1.0
1990-08-30,2.25,2.25,2.25,2.25,0,56.25,56.25,56.25,56.25,0,0.0,1.0
1990-08-31,2.25,2.25,2.25,2.25,0,56.25,56.25,56.25,56.25,0,0.0,1.0
1990-09-04,2.25,2.25,2.25,2.25,0,56.25,56.25,56.25,56.25,0,0.0,1.0
1990-09-05,2.25,2.25,2.25,2.25,0,56.25,56.25,56.25,56.25,0,0.0,1.0
1990-09-06,2.25,2.25,2.25,2.25,0,56.25,56.25,56.25,56.25,0,0.0,1.0
1990-09-07,2.25,2.25,2.25,2.25,0,56.25,56.25,56.25,56.25,0,0.0,1.0
1990-09-10,2.25,2.25,2.25,2.25,0,56.25,56.25,56.25,56.25,0,0.0,1.0
1990-09-11,2.0,2.0,2.0,2.0,2500,50.0,50.0,50.0,50.0,100,0.0,1.0
1990-09-12,2.0,2.0,2.0,2.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1990-09-13,2.0,2.0,2.0,2.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1990-09-14,2.0,2.0,2.0,2.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1990-09-17,2.0,2.0,2.0,2.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1990-09-18,1.88,2.13,1.88,2.13,0,47.0,53.25,47.0,53.25,0,0.0,1.0
1990-09-19,2.13,2.13,1.75,1.75,0,53.25,53.25,43.75,43.75,0,0.0,1.0
1990-09-20,2.13,2.13,2.13,2.13,0,53.25,53.25,53.25,53.25,0,0.0,1.0
1990-09-21,2.13,2.13,2.13,2.13,0,53.25,53.25,53.25,53.25,0,0.0,1.0
1990-09-24,1.5,1.75,1.5,1.75,0,37.5,43.75,37.5,43.75,0,0.0,1.0
1990-09-25,1.75,1.75,1.69,1.75,2500,43.75,43.75,42.25,43.75,100,0.0,1.0
1990-09-26,1.38,1.38,1.38,1.38,0,34.5,34.5,34.5,34.5,0,0.0,1.0
1990-09-27,1.44,1.75,1.38,1.75,0,36.0,43.75,34.5,43.75,0,0.0,1.0
1990-09-28,1.44,1.44,1.44,1.44,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1990-10-01,1.44,1.44,1.44,1.44,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1990-10-02,1.31,1.38,1.31,1.38,0,32.75,34.5,32.75,34.5,0,0.0,1.0
1990-10-03,1.31,1.31,1.25,1.31,0,32.75,32.75,31.25,32.75,0,0.0,1.0
1990-10-04,1.56,1.56,1.56,1.56,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1990-10-05,1.56,1.56,1.56,1.56,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1990-10-08,1.56,1.56,1.56,1.56,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1990-10-09,1.38,1.38,1.31,1.31,0,34.5,34.5,32.75,32.75,0,0.0,1.0
1990-10-10,1.38,1.38,1.38,1.38,0,34.5,34.5,34.5,34.5,0,0.0,1.0
1990-10-11,1.31,1.31,1.31,1.31,0,32.75,32.75,32.75,32.75,0,0.0,1.0
1990-10-12,1.31,1.31,1.31,1.31,0,32.75,32.75,32.75,32.75,0,0.0,1.0
1990-10-15,1.22,1.22,1.19,1.19,0,30.5,30.5,29.75,29.75,0,0.0,1.0
1990-10-16,1.06,1.13,1.06,1.13,7500,26.5,28.25,26.5,28.25,300,0.0,1.0
1990-10-17,0.625,0.6875,0.625,0.6875,17500,15.625,17.1875,15.625,17.1875,700,0.0,1.0
1990-10-18,1.0,1.13,1.0,1.06,0,25.0,28.25,25.0,26.5,0,0.0,1.0
1990-10-19,1.06,1.13,1.0,1.0,10000,26.5,28.25,25.0,25.0,400,0.0,1.0
1990-10-22,1.06,1.06,0.94,1.0,10000,26.5,26.5,23.5,25.0,400,0.0,1.0
1990-10-23,1.06,1.06,1.06,1.06,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1990-10-24,1.0,1.0,1.0,1.0,5000,25.0,25.0,25.0,25.0,200,0.0,1.0
1990-10-25,0.88,0.88,0.88,0.88,2500,22.0,22.0,22.0,22.0,100,0.0,1.0
1990-10-26,0.88,1.0,0.88,0.91,10000,22.0,25.0,22.0,22.75,400,0.0,1.0
1990-10-29,0.88,0.91,0.84,0.84,10000,22.0,22.75,21.0,21.0,400,0.0,1.0
1990-10-30,0.88,0.94,0.88,0.91,12500,22.0,23.5,22.0,22.75,500,0.0,1.0
1990-10-31,0.88,0.91,0.88,0.91,10000,22.0,22.75,22.0,22.75,400,0.0,1.0
1990-11-01,0.91,0.91,0.88,0.88,10000,22.75,22.75,22.0,22.0,400,0.0,1.0
1990-11-02,0.91,0.91,0.91,0.91,0,22.75,22.75,22.75,22.75,0,0.0,1.0
1990-11-05,0.91,0.91,0.91,0.91,0,22.75,22.75,22.75,22.75,0,0.0,1.0
1990-11-06,0.91,0.91,0.91,0.91,0,22.75,22.75,22.75,22.75,0,0.0,1.0
1990-11-07,0.91,0.91,0.91,0.91,0,22.75,22.75,22.75,22.75,0,0.0,1.0
1990-11-08,0.81,0.88,0.81,0.81,10000,20.25,22.0,20.25,20.25,400,0.0,1.0
1990-11-09,0.84,0.84,0.81,0.81,20000,21.0,21.0,20.25,20.25,800,0.0,1.0
1990-11-12,0.81,0.81,0.75,0.81,7500,20.25,20.25,18.75,20.25,300,0.0,1.0
1990-11-13,0.81,0.81,0.81,0.81,0,20.25,20.25,20.25,20.25,0,0.0,1.0
1990-11-14,0.81,0.81,0.81,0.81,0,20.25,20.25,20.25,20.25,0,0.0,1.0
1990-11-15,0.81,0.81,0.81,0.81,0,20.25,20.25,20.25,20.25,0,0.0,1.0
1990-11-16,0.88,0.88,0.81,0.81,15000,22.0,22.0,20.25,20.25,600,0.0,1.0
1990-11-19,0.75,0.81,0.75,0.81,0,18.75,20.25,18.75,20.25,0,0.0,1.0
1990-11-20,0.91,0.91,0.81,0.81,62500,22.75,22.75,20.25,20.25,2500,0.0,1.0
1990-11-21,1.0,1.0,0.91,0.91,2500,25.0,25.0,22.75,22.75,100,0.0,1.0
1990-11-23,0.94,0.94,0.88,0.88,5000,23.5,23.5,22.0,22.0,200,0.0,1.0
1990-11-26,0.88,0.94,0.88,0.94,2500,22.0,23.5,22.0,23.5,100,0.0,1.0
1990-11-27,0.88,0.88,0.88,0.88,0,22.0,22.0,22.0,22.0,0,0.0,1.0
1990-11-28,0.88,0.88,0.88,0.88,0,22.0,22.0,22.0,22.0,0,0.0,1.0
1990-11-29,0.88,0.97,0.88,0.88,10000,22.0,24.25,22.0,22.0,400,0.0,1.0
1990-11-30,0.94,0.94,0.88,0.88,10000,23.5,23.5,22.0,22.0,400,0.0,1.0
1990-12-03,0.94,0.94,0.94,0.94,0,23.5,23.5,23.5,23.5,0,0.0,1.0
1990-12-04,0.94,0.94,0.94,0.94,0,23.5,23.5,23.5,23.5,0,0.0,1.0
1990-12-05,0.94,0.94,0.94,0.94,0,23.5,23.5,23.5,23.5,0,0.0,1.0
1990-12-06,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1990-12-07,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1990-12-10,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1990-12-11,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1990-12-12,1.22,1.25,1.03,1.22,2500,30.5,31.25,25.75,30.5,100,0.0,1.0
1990-12-13,1.22,1.22,1.22,1.22,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1990-12-14,1.03,1.06,1.03,1.03,0,25.75,26.5,25.75,25.75,0,0.0,1.0
1990-12-17,1.22,1.22,1.22,1.22,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1990-12-18,1.13,1.31,1.13,1.31,0,28.25,32.75,28.25,32.75,0,0.0,1.0
1990-12-19,1.38,1.38,1.38,1.38,0,34.5,34.5,34.5,34.5,0,0.0,1.0
1990-12-20,1.38,1.38,1.38,1.38,0,34.5,34.5,34.5,34.5,0,0.0,1.0
1990-12-21,1.13,1.13,1.13,1.13,0,28.25,28.25,28.25,28.25,0,0.0,1.0
1990-12-24,1.13,1.13,1.13,1.13,0,28.25,28.25,28.25,28.25,0,0.0,1.0
1990-12-26,1.13,1.13,1.13,1.13,0,28.25,28.25,28.25,28.25,0,0.0,1.0
1990-12-27,1.06,1.13,1.06,1.13,0,26.5,28.25,26.5,28.25,0,0.0,1.0
1990-12-28,1.19,1.19,1.19,1.19,0,29.75,29.75,29.75,29.75,0,0.0,1.0
1990-12-31,1.06,1.06,1.06,1.06,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1991-01-02,1.13,1.13,1.13,1.13,0,28.25,28.25,28.25,28.25,0,0.0,1.0
1991-01-03,1.06,1.06,0.94,1.0,0,26.5,26.5,23.5,25.0,0,0.0,1.0
1991-01-04,1.06,1.06,1.06,1.06,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1991-01-07,1.06,1.06,1.06,1.06,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1991-01-08,0.94,1.0,0.94,0.94,2500,23.5,25.0,23.5,23.5,100,0.0,1.0
1991-01-09,1.0,1.0,0.94,0.94,12500,25.0,25.0,23.5,23.5,500,0.0,1.0
1991-01-10,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1991-01-11,1.0,1.0,0.94,0.94,7500,25.0,25.0,23.5,23.5,300,0.0,1.0
1991-01-14,0.88,0.94,0.88,0.94,2500,22.0,23.5,22.0,23.5,100,0.0,1.0
1991-01-15,0.94,0.94,0.88,0.88,5000,23.5,23.5,22.0,22.0,200,0.0,1.0
1991-01-16,0.94,0.97,0.94,0.94,7500,23.5,24.25,23.5,23.5,300,0.0,1.0
1991-01-17,0.88,0.88,0.88,0.88,2500,22.0,22.0,22.0,22.0,100,0.0,1.0
1991-01-18,0.94,0.94,0.88,0.88,5000,23.5,23.5,22.0,22.0,200,0.0,1.0
1991-01-21,0.81,0.81,0.81,0.81,0,20.25,20.25,20.25,20.25,0,0.0,1.0
1991-01-22,0.81,0.81,0.81,0.81,0,20.25,20.25,20.25,20.25,0,0.0,1.0
1991-01-23,0.88,0.94,0.81,0.81,7500,22.0,23.5,20.25,20.25,300,0.0,1.0
1991-01-24,0.88,0.88,0.88,0.88,0,22.0,22.0,22.0,22.0,0,0.0,1.0
1991-01-25,0.88,0.88,0.88,0.88,0,22.0,22.0,22.0,22.0,0,0.0,1.0
1991-01-28,0.81,0.81,0.81,0.81,0,20.25,20.25,20.25,20.25,0,0.0,1.0
1991-01-29,0.88,0.88,0.81,0.81,5000,22.0,22.0,20.25,20.25,200,0.0,1.0
1991-01-30,0.88,0.88,0.81,0.81,7500,22.0,22.0,20.25,20.25,300,0.0,1.0
1991-01-31,0.81,0.88,0.81,0.81,5000,20.25,22.0,20.25,20.25,200,0.0,1.0
1991-02-01,0.81,0.81,0.81,0.81,2500,20.25,20.25,20.25,20.25,100,0.0,1.0
1991-02-04,0.75,0.75,0.75,0.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
1991-02-05,0.75,0.75,0.75,0.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
1991-02-06,1.0,1.25,0.88,0.88,15000,25.0,31.25,22.0,22.0,600,0.0,1.0
1991-02-07,1.0,1.19,1.0,1.0,2500,25.0,29.75,25.0,25.0,100,0.0,1.0
1991-02-08,1.0,1.03,1.0,1.0,10000,25.0,25.75,25.0,25.0,400,0.0,1.0
1991-02-11,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1991-02-12,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1991-02-13,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1991-02-14,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1991-02-15,1.44,1.5,0.97,0.97,2500,36.0,37.5,24.25,24.25,100,0.0,1.0
1991-02-19,1.44,1.44,1.44,1.44,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1991-02-20,1.5,1.5,1.5,1.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1991-02-21,1.5,1.5,1.5,1.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1991-02-22,1.63,1.69,1.56,1.56,0,40.75,42.25,39.0,39.0,0,0.0,1.0
1991-02-25,1.88,1.88,1.63,1.75,0,47.0,47.0,40.75,43.75,0,0.0,1.0
1991-02-26,1.63,1.88,1.63,1.88,0,40.75,47.0,40.75,47.0,0,0.0,1.0
1991-02-27,1.75,1.75,1.63,1.75,0,43.75,43.75,40.75,43.75,0,0.0,1.0
1991-02-28,1.63,1.63,1.63,1.63,2500,40.75,40.75,40.75,40.75,100,0.0,1.0
1991-03-01,1.63,1.63,1.63,1.63,0,40.75,40.75,40.75,40.75,0,0.0,1.0
1991-03-04,1.5,1.53,1.13,1.5,22500,37.5,38.25,28.25,37.5,900,0.0,1.0
1991-03-05,1.5,1.53,1.5,1.5,5000,37.5,38.25,37.5,37.5,200,0.0,1.0
1991-03-06,1.5,1.75,1.5,1.5,22500,37.5,43.75,37.5,37.5,900,0.0,1.0
1991-03-07,1.53,1.69,1.5,1.63,15000,38.25,42.25,37.5,40.75,600,0.0,1.0
1991-03-08,1.63,1.75,1.5,1.56,22500,40.75,43.75,37.5,39.0,900,0.0,1.0
1991-03-11,1.63,1.63,1.5,1.63,5000,40.75,40.75,37.5,40.75,200,0.0,1.0
1991-03-12,1.56,1.63,1.5,1.63,7500,39.0,40.75,37.5,40.75,300,0.0,1.0
1991-03-13,1.5,1.5,1.5,1.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1991-03-14,1.69,1.72,1.63,1.63,10000,42.25,43.0,40.75,40.75,400,0.0,1.0
1991-03-15,1.69,1.69,1.5,1.5,10000,42.25,42.25,37.5,37.5,400,0.0,1.0
1991-03-18,1.69,1.69,1.69,1.69,0,42.25,42.25,42.25,42.25,0,0.0,1.0
1991-03-19,1.69,1.69,1.69,1.69,0,42.25,42.25,42.25,42.25,0,0.0,1.0
1991-03-20,1.5,1.56,1.5,1.56,0,37.5,39.0,37.5,39.0,0,0.0,1.0
1991-03-21,1.5,1.5,1.5,1.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1991-03-22,1.81,1.81,1.44,1.44,12500,45.25,45.25,36.0,36.0,500,0.0,1.0
1991-03-25,1.63,1.81,1.63,1.75,5000,40.75,45.25,40.75,43.75,200,0.0,1.0
1991-03-26,1.5,1.75,1.5,1.75,0,37.5,43.75,37.5,43.75,0,0.0,1.0
1991-03-27,1.5,1.5,1.5,1.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1991-03-28,1.5,1.5,1.5,1.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1991-04-01,1.5,1.63,1.38,1.5,0,37.5,40.75,34.5,37.5,0,0.0,1.0
1991-04-02,1.25,1.5,1.13,1.5,0,31.25,37.5,28.25,37.5,0,0.0,1.0
1991-04-03,1.13,1.25,1.13,1.25,0,28.25,31.25,28.25,31.25,0,0.0,1.0
1991-04-04,1.06,1.06,1.06,1.06,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1991-04-05,0.88,1.0,0.81,0.88,10000,22.0,25.0,20.25,22.0,400,0.0,1.0
1991-04-08,0.88,0.88,0.88,0.88,0,22.0,22.0,22.0,22.0,0,0.0,1.0
1991-04-09,1.0,1.06,1.0,1.0,2500,25.0,26.5,25.0,25.0,100,0.0,1.0
1991-04-10,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1991-04-11,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1991-04-12,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1991-04-15,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1991-04-16,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1991-04-17,0.97,0.97,0.97,0.97,5000,24.25,24.25,24.25,24.25,200,0.0,1.0
1991-04-18,0.97,0.97,0.97,0.97,0,24.25,24.25,24.25,24.25,0,0.0,1.0
1991-04-19,0.94,0.94,0.88,0.94,2500,23.5,23.5,22.0,23.5,100,0.0,1.0
1991-04-22,0.69,0.72,0.63,0.69,30000,17.25,18.0,15.75,17.25,1200,0.0,1.0
1991-04-23,0.75,0.75,0.63,0.63,0,18.75,18.75,15.75,15.75,0,0.0,1.0
1991-04-24,0.72,0.72,0.69,0.69,0,18.0,18.0,17.25,17.25,0,0.0,1.0
1991-04-25,0.78,0.81,0.69,0.69,7500,19.5,20.25,17.25,17.25,300,0.0,1.0
1991-04-26,0.69,0.69,0.69,0.69,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1991-04-29,0.75,0.75,0.75,0.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
1991-04-30,0.75,0.75,0.75,0.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
1991-05-01,0.81,0.81,0.81,0.81,0,20.25,20.25,20.25,20.25,0,0.0,1.0
1991-05-02,0.81,0.81,0.81,0.81,0,20.25,20.25,20.25,20.25,0,0.0,1.0
1991-05-03,0.81,0.81,0.81,0.81,0,20.25,20.25,20.25,20.25,0,0.0,1.0
1991-05-06,0.75,0.75,0.63,0.63,0,18.75,18.75,15.75,15.75,0,0.0,1.0
1991-05-07,0.75,0.75,0.75,0.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
1991-05-08,0.75,0.75,0.63,0.63,2500,18.75,18.75,15.75,15.75,100,0.0,1.0
1991-05-09,0.63,0.69,0.63,0.69,7500,15.75,17.25,15.75,17.25,300,0.0,1.0
1991-05-10,0.56,0.56,0.5,0.56,0,14.0,14.0,12.5,14.0,0,0.0,1.0
1991-05-13,0.56,0.56,0.56,0.56,0,14.0,14.0,14.0,14.0,0,0.0,1.0
1991-05-14,0.56,0.56,0.56,0.56,0,14.0,14.0,14.0,14.0,0,0.0,1.0
1991-05-15,0.56,0.56,0.5,0.5,0,14.0,14.0,12.5,12.5,0,0.0,1.0
1991-05-16,0.5,0.56,0.5,0.56,7500,12.5,14.0,12.5,14.0,300,0.0,1.0
1991-05-17,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-05-20,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-05-21,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-05-22,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-05-23,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-05-24,0.56,0.56,0.56,0.56,5000,14.0,14.0,14.0,14.0,200,0.0,1.0
1991-05-28,0.56,0.56,0.56,0.56,0,14.0,14.0,14.0,14.0,0,0.0,1.0
1991-05-29,0.38,0.38,0.38,0.38,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1991-05-30,0.5,0.5,0.5,0.5,2500,12.5,12.5,12.5,12.5,100,0.0,1.0
1991-05-31,0.63,0.63,0.5,0.56,55000,15.75,15.75,12.5,14.0,2200,0.0,1.0
1991-06-03,0.56,0.63,0.56,0.56,0,14.0,15.75,14.0,14.0,0,0.0,1.0
1991-06-04,0.5,0.5,0.5,0.5,2500,12.5,12.5,12.5,12.5,100,0.0,1.0
1991-06-05,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-06-06,0.5,0.53,0.5,0.5,10000,12.5,13.25,12.5,12.5,400,0.0,1.0
1991-06-07,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-06-10,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-06-11,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-06-12,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-06-13,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-06-14,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-06-17,0.56,0.56,0.5,0.5,22500,14.0,14.0,12.5,12.5,900,0.0,1.0
1991-06-18,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-06-19,0.47,0.47,0.47,0.47,0,11.75,11.75,11.75,11.75,0,0.0,1.0
1991-06-20,0.44,0.56,0.44,0.56,0,11.0,14.0,11.0,14.0,0,0.0,1.0
1991-06-21,0.56,0.56,0.44,0.53,5000,14.0,14.0,11.0,13.25,200,0.0,1.0
1991-06-24,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-06-25,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-06-26,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-06-27,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-06-28,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-07-01,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-07-02,0.44,0.44,0.44,0.44,12500,11.0,11.0,11.0,11.0,500,0.0,1.0
1991-07-03,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-07-05,0.53,0.53,0.5,0.5,5000,13.25,13.25,12.5,12.5,200,0.0,1.0
1991-07-08,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-07-09,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-07-10,0.5,0.5,0.5,0.5,2500,12.5,12.5,12.5,12.5,100,0.0,1.0
1991-07-11,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-07-12,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-07-15,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-07-16,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-07-17,0.47,0.47,0.47,0.47,0,11.75,11.75,11.75,11.75,0,0.0,1.0
1991-07-18,0.47,0.47,0.47,0.47,0,11.75,11.75,11.75,11.75,0,0.0,1.0
1991-07-19,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-07-22,0.5,0.5,0.47,0.47,5000,12.5,12.5,11.75,11.75,200,0.0,1.0
1991-07-23,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-07-24,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-07-25,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-07-26,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-07-29,0.5,0.5,0.5,0.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1991-07-30,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-07-31,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-08-01,0.38,0.38,0.38,0.38,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1991-08-02,0.38,0.38,0.38,0.38,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1991-08-05,0.38,0.38,0.38,0.38,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1991-08-06,0.19,0.38,0.19,0.38,5000,4.75,9.5,4.75,9.5,200,0.0,1.0
1991-08-07,0.19,0.25,0.19,0.25,10000,4.75,6.25,4.75,6.25,400,0.0,1.0
1991-08-08,0.19,0.19,0.19,0.19,10000,4.75,4.75,4.75,4.75,400,0.0,1.0
1991-08-09,0.19,0.19,0.19,0.19,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1991-08-12,0.19,0.19,0.19,0.19,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1991-08-13,0.25,0.25,0.19,0.19,0,6.25,6.25,4.75,4.75,0,0.0,1.0
1991-08-14,0.25,0.31,0.25,0.31,2500,6.25,7.75,6.25,7.75,100,0.0,1.0
1991-08-15,0.25,0.25,0.25,0.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
1991-08-16,0.25,0.25,0.25,0.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
1991-08-19,0.25,0.25,0.25,0.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
1991-08-20,0.19,0.22,0.19,0.22,7500,4.75,5.5,4.75,5.5,300,0.0,1.0
1991-08-21,0.25,0.25,0.25,0.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
1991-08-22,0.28,0.31,0.25,0.25,5000,7.0,7.75,6.25,6.25,200,0.0,1.0
1991-08-23,0.28,0.28,0.28,0.28,0,7.0,7.0,7.0,7.0,0,0.0,1.0
1991-08-26,0.28,0.28,0.28,0.28,0,7.0,7.0,7.0,7.0,0,0.0,1.0
1991-08-27,0.34,0.34,0.31,0.31,2500,8.5,8.5,7.75,7.75,100,0.0,1.0
1991-08-28,0.34,0.34,0.34,0.34,0,8.5,8.5,8.5,8.5,0,0.0,1.0
1991-08-29,0.38,0.38,0.34,0.34,10000,9.5,9.5,8.5,8.5,400,0.0,1.0
1991-08-30,0.38,0.38,0.38,0.38,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1991-09-03,0.38,0.38,0.38,0.38,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1991-09-04,0.38,0.38,0.38,0.38,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1991-09-05,0.38,0.38,0.38,0.38,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1991-09-06,0.38,0.38,0.38,0.38,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1991-09-09,0.38,0.38,0.38,0.38,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1991-09-10,0.38,0.38,0.38,0.38,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1991-09-11,0.38,0.38,0.38,0.38,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1991-09-12,0.38,0.38,0.38,0.38,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1991-09-13,0.38,0.38,0.38,0.38,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1991-09-16,0.38,0.38,0.38,0.38,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1991-09-17,0.38,0.38,0.38,0.38,5000,9.5,9.5,9.5,9.5,200,0.0,1.0
1991-09-18,0.38,0.38,0.38,0.38,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1991-09-19,0.41,0.41,0.34,0.34,0,10.25,10.25,8.5,8.5,0,0.0,1.0
1991-09-20,0.41,0.41,0.41,0.41,0,10.25,10.25,10.25,10.25,0,0.0,1.0
1991-09-23,0.41,0.41,0.41,0.41,0,10.25,10.25,10.25,10.25,0,0.0,1.0
1991-09-24,0.41,0.41,0.41,0.41,0,10.25,10.25,10.25,10.25,0,0.0,1.0
1991-09-25,0.41,0.41,0.41,0.41,0,10.25,10.25,10.25,10.25,0,0.0,1.0
1991-09-26,0.34,0.34,0.34,0.34,0,8.5,8.5,8.5,8.5,0,0.0,1.0
1991-09-27,0.44,0.44,0.41,0.41,0,11.0,11.0,10.25,10.25,0,0.0,1.0
1991-09-30,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-10-01,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-10-02,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-10-03,0.44,0.44,0.41,0.41,2500,11.0,11.0,10.25,10.25,100,0.0,1.0
1991-10-04,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-10-07,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-10-08,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-10-09,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-10-10,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-10-11,0.41,0.41,0.41,0.41,0,10.25,10.25,10.25,10.25,0,0.0,1.0
1991-10-14,0.41,0.41,0.41,0.41,0,10.25,10.25,10.25,10.25,0,0.0,1.0
1991-10-15,0.41,0.41,0.41,0.41,0,10.25,10.25,10.25,10.25,0,0.0,1.0
1991-10-16,0.44,0.44,0.44,0.44,2500,11.0,11.0,11.0,11.0,100,0.0,1.0
1991-10-17,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-10-18,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-10-21,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-10-22,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-10-23,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-10-24,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-10-25,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-10-28,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-10-29,0.44,0.44,0.44,0.44,0,11.0,11.0,11.0,11.0,0,0.0,1.0
1991-10-30,0.41,0.47,0.41,0.47,0,10.25,11.75,10.25,11.75,0,0.0,1.0
1991-10-31,0.41,0.47,0.41,0.47,0,10.25,11.75,10.25,11.75,0,0.0,1.0
1991-11-01,0.41,0.47,0.41,0.47,0,10.25,11.75,10.25,11.75,0,0.0,1.0
1991-11-04,0.41,0.47,0.41,0.47,0,10.25,11.75,10.25,11.75,0,0.0,1.0
1991-11-05,0.41,0.47,0.41,0.47,0,10.25,11.75,10.25,11.75,0,0.0,1.0
1991-11-06,0.41,0.47,0.41,0.47,0,10.25,11.75,10.25,11.75,0,0.0,1.0
1991-11-07,0.41,0.47,0.41,0.47,0,10.25,11.75,10.25,11.75,0,0.0,1.0
1991-11-08,0.41,0.47,0.41,0.47,0,10.25,11.75,10.25,11.75,0,0.0,1.0
1991-11-11,0.47,0.56,0.47,0.56,0,11.75,14.0,11.75,14.0,0,0.0,1.0
1991-11-12,0.47,0.56,0.47,0.56,0,11.75,14.0,11.75,14.0,0,0.0,1.0
1991-11-13,0.44,0.56,0.44,0.56,0,11.0,14.0,11.0,14.0,0,0.0,1.0
1991-11-14,0.44,0.56,0.44,0.56,0,11.0,14.0,11.0,14.0,0,0.0,1.0
1991-11-15,0.44,0.56,0.44,0.56,0,11.0,14.0,11.0,14.0,0,0.0,1.0
1991-11-18,0.44,0.56,0.44,0.56,0,11.0,14.0,11.0,14.0,0,0.0,1.0
1991-11-19,0.44,0.56,0.44,0.56,0,11.0,14.0,11.0,14.0,0,0.0,1.0
1991-11-20,0.44,0.56,0.44,0.56,0,11.0,14.0,11.0,14.0,0,0.0,1.0
1991-11-21,0.44,0.56,0.44,0.56,0,11.0,14.0,11.0,14.0,0,0.0,1.0
1991-11-22,0.44,0.56,0.44,0.56,0,11.0,14.0,11.0,14.0,0,0.0,1.0
1991-11-25,0.44,0.56,0.44,0.56,0,11.0,14.0,11.0,14.0,0,0.0,1.0
1991-11-26,0.44,0.56,0.44,0.56,0,11.0,14.0,11.0,14.0,0,0.0,1.0
1991-11-27,0.47,0.56,0.47,0.56,0,11.75,14.0,11.75,14.0,0,0.0,1.0
1991-11-29,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1991-12-02,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1991-12-03,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1991-12-04,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1991-12-05,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1991-12-06,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1991-12-09,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1991-12-10,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1991-12-11,0.47,0.56,0.47,0.56,2500,11.75,14.0,11.75,14.0,100,0.0,1.0
1991-12-12,0.47,0.53,0.47,0.53,2500,11.75,13.25,11.75,13.25,100,0.0,1.0
1991-12-13,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1991-12-16,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1991-12-17,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1991-12-18,0.5,0.56,0.5,0.56,0,12.5,14.0,12.5,14.0,0,0.0,1.0
1991-12-19,0.5,0.56,0.5,0.56,0,12.5,14.0,12.5,14.0,0,0.0,1.0
1991-12-20,0.5,0.56,0.5,0.56,0,12.5,14.0,12.5,14.0,0,0.0,1.0
1991-12-23,0.53,0.56,0.53,0.56,12500,13.25,14.0,13.25,14.0,500,0.0,1.0
1991-12-24,0.53,0.56,0.53,0.56,0,13.25,14.0,13.25,14.0,0,0.0,1.0
1991-12-26,0.53,0.56,0.53,0.56,0,13.25,14.0,13.25,14.0,0,0.0,1.0
1991-12-27,0.53,0.56,0.53,0.56,0,13.25,14.0,13.25,14.0,0,0.0,1.0
1991-12-30,0.53,0.56,0.53,0.56,0,13.25,14.0,13.25,14.0,0,0.0,1.0
1991-12-31,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1992-01-02,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1992-01-03,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1992-01-06,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1992-01-07,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1992-01-08,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1992-01-09,0.5,0.53,0.5,0.53,0,12.5,13.25,12.5,13.25,0,0.0,1.0
1992-01-10,0.5,0.53,0.5,0.53,0,12.5,13.25,12.5,13.25,0,0.0,1.0
1992-01-13,0.5,0.53,0.5,0.53,0,12.5,13.25,12.5,13.25,0,0.0,1.0
1992-01-14,0.47,0.53,0.47,0.53,2500,11.75,13.25,11.75,13.25,100,0.0,1.0
1992-01-15,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1992-01-16,0.47,0.53,0.47,0.53,7500,11.75,13.25,11.75,13.25,300,0.0,1.0
1992-01-17,0.5,0.53,0.5,0.53,0,12.5,13.25,12.5,13.25,0,0.0,1.0
1992-01-20,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1992-01-21,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1992-01-22,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1992-01-23,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1992-01-24,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1992-01-27,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1992-01-28,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1992-01-29,0.47,0.53,0.47,0.53,2500,11.75,13.25,11.75,13.25,100,0.0,1.0
1992-01-30,0.47,0.53,0.47,0.53,5000,11.75,13.25,11.75,13.25,200,0.0,1.0
1992-01-31,0.44,0.53,0.44,0.53,0,11.0,13.25,11.0,13.25,0,0.0,1.0
1992-02-03,0.44,0.53,0.44,0.53,5000,11.0,13.25,11.0,13.25,200,0.0,1.0
1992-02-04,0.44,0.53,0.44,0.53,0,11.0,13.25,11.0,13.25,0,0.0,1.0
1992-02-05,0.47,0.53,0.47,0.53,5000,11.75,13.25,11.75,13.25,200,0.0,1.0
1992-02-06,0.47,0.53,0.47,0.53,0,11.75,13.25,11.75,13.25,0,0.0,1.0
1992-02-07,0.47,0.53,0.47,0.53,2500,11.75,13.25,11.75,13.25,100,0.0,1.0
1992-02-10,0.47,0.5,0.47,0.5,12500,11.75,12.5,11.75,12.5,500,0.0,1.0
1992-02-11,0.47,0.5,0.47,0.5,5000,11.75,12.5,11.75,12.5,200,0.0,1.0
1992-02-12,0.44,0.5,0.44,0.5,0,11.0,12.5,11.0,12.5,0,0.0,1.0
1992-02-13,0.44,0.5,0.44,0.5,0,11.0,12.5,11.0,12.5,0,0.0,1.0
1992-02-14,0.44,0.47,0.44,0.47,0,11.0,11.75,11.0,11.75,0,0.0,1.0
1992-02-18,0.44,0.47,0.44,0.47,2500,11.0,11.75,11.0,11.75,100,0.0,1.0
1992-02-19,0.44,0.47,0.44,0.47,0,11.0,11.75,11.0,11.75,0,0.0,1.0
1992-02-20,0.44,0.47,0.44,0.47,0,11.0,11.75,11.0,11.75,0,0.0,1.0
1992-02-21,0.44,0.47,0.44,0.47,0,11.0,11.75,11.0,11.75,0,0.0,1.0
1992-02-24,0.44,0.47,0.44,0.47,0,11.0,11.75,11.0,11.75,0,0.0,1.0
1992-02-25,0.44,0.47,0.44,0.47,7500,11.0,11.75,11.0,11.75,300,0.0,1.0
1992-02-26,0.44,0.47,0.44,0.47,2500,11.0,11.75,11.0,11.75,100,0.0,1.0
1992-02-27,0.44,0.47,0.44,0.47,0,11.0,11.75,11.0,11.75,0,0.0,1.0
1992-02-28,0.44,0.47,0.44,0.47,0,11.0,11.75,11.0,11.75,0,0.0,1.0
1992-03-02,0.44,0.47,0.44,0.47,0,11.0,11.75,11.0,11.75,0,0.0,1.0
1992-03-03,0.44,0.47,0.44,0.47,0,11.0,11.75,11.0,11.75,0,0.0,1.0
1992-03-04,0.47,0.5,0.47,0.5,10000,11.75,12.5,11.75,12.5,400,0.0,1.0
1992-03-05,0.66,0.75,0.66,0.75,317500,16.5,18.75,16.5,18.75,12700,0.0,1.0
1992-03-06,0.72,0.81,0.72,0.81,5000,18.0,20.25,18.0,20.25,200,0.0,1.0
1992-03-09,0.69,0.75,0.69,0.75,2500,17.25,18.75,17.25,18.75,100,0.0,1.0
1992-03-10,0.69,0.75,0.69,0.75,0,17.25,18.75,17.25,18.75,0,0.0,1.0
1992-03-11,0.69,0.75,0.69,0.75,10000,17.25,18.75,17.25,18.75,400,0.0,1.0
1992-03-12,0.63,0.75,0.63,0.75,5000,15.75,18.75,15.75,18.75,200,0.0,1.0
1992-03-13,0.69,0.75,0.69,0.75,5000,17.25,18.75,17.25,18.75,200,0.0,1.0
1992-03-16,0.69,0.75,0.69,0.75,7500,17.25,18.75,17.25,18.75,300,0.0,1.0
1992-03-17,0.69,0.78,0.69,0.78,15000,17.25,19.5,17.25,19.5,600,0.0,1.0
1992-03-18,0.69,0.78,0.69,0.78,2500,17.25,19.5,17.25,19.5,100,0.0,1.0
1992-03-19,0.69,0.78,0.69,0.78,7500,17.25,19.5,17.25,19.5,300,0.0,1.0
1992-03-20,0.69,0.78,0.69,0.78,5000,17.25,19.5,17.25,19.5,200,0.0,1.0
1992-03-23,0.63,0.78,0.63,0.78,5000,15.75,19.5,15.75,19.5,200,0.0,1.0
1992-03-24,0.63,0.69,0.63,0.69,5000,15.75,17.25,15.75,17.25,200,0.0,1.0
1992-03-25,0.63,0.69,0.63,0.69,0,15.75,17.25,15.75,17.25,0,0.0,1.0
1992-03-26,0.75,0.88,0.75,0.88,32500,18.75,22.0,18.75,22.0,1300,0.0,1.0
1992-03-27,0.81,0.88,0.81,0.88,15000,20.25,22.0,20.25,22.0,600,0.0,1.0
1992-03-30,0.88,1.0,0.88,1.0,5000,22.0,25.0,22.0,25.0,200,0.0,1.0
1992-03-31,0.94,1.0,0.94,1.0,17500,23.5,25.0,23.5,25.0,700,0.0,1.0
1992-04-01,1.0,1.06,1.0,1.06,15000,25.0,26.5,25.0,26.5,600,0.0,1.0
1992-04-02,0.94,1.06,0.94,1.06,2500,23.5,26.5,23.5,26.5,100,0.0,1.0
1992-04-03,0.88,1.0,0.88,1.0,5000,22.0,25.0,22.0,25.0,200,0.0,1.0
1992-04-06,0.88,1.0,0.88,1.0,150000,22.0,25.0,22.0,25.0,6000,0.0,1.0
1992-04-07,0.88,1.0,0.88,1.0,5000,22.0,25.0,22.0,25.0,200,0.0,1.0
1992-04-08,0.81,0.94,0.81,0.94,2500,20.25,23.5,20.25,23.5,100,0.0,1.0
1992-04-09,0.88,1.0,0.88,1.0,2500,22.0,25.0,22.0,25.0,100,0.0,1.0
1992-04-10,1.06,1.13,1.06,1.13,7500,26.5,28.25,26.5,28.25,300,0.0,1.0
1992-04-13,1.06,1.13,1.06,1.13,0,26.5,28.25,26.5,28.25,0,0.0,1.0
1992-04-14,0.88,1.06,0.88,1.06,7500,22.0,26.5,22.0,26.5,300,0.0,1.0
1992-04-15,0.94,1.06,0.94,1.06,2500,23.5,26.5,23.5,26.5,100,0.0,1.0
1992-04-16,0.88,1.0,0.88,1.0,0,22.0,25.0,22.0,25.0,0,0.0,1.0
1992-04-20,0.88,1.0,0.88,1.0,0,22.0,25.0,22.0,25.0,0,0.0,1.0
1992-04-21,0.88,1.0,0.88,1.0,2500,22.0,25.0,22.0,25.0,100,0.0,1.0
1992-04-22,0.81,0.94,0.81,0.94,2500,20.25,23.5,20.25,23.5,100,0.0,1.0
1992-04-23,0.81,0.94,0.81,0.94,82500,20.25,23.5,20.25,23.5,3300,0.0,1.0
1992-04-24,0.94,1.0,0.94,1.0,5000,23.5,25.0,23.5,25.0,200,0.0,1.0
1992-04-27,0.94,1.0,0.94,1.0,0,23.5,25.0,23.5,25.0,0,0.0,1.0
1992-04-28,0.94,1.0,0.94,1.0,0,23.5,25.0,23.5,25.0,0,0.0,1.0
1992-04-29,0.94,1.0,0.94,1.0,12500,23.5,25.0,23.5,25.0,500,0.0,1.0
1992-04-30,0.91,0.94,0.91,0.94,5000,22.75,23.5,22.75,23.5,200,0.0,1.0
1992-05-01,0.91,0.97,0.91,0.97,22500,22.75,24.25,22.75,24.25,900,0.0,1.0
1992-05-04,0.88,0.94,0.88,0.94,5000,22.0,23.5,22.0,23.5,200,0.0,1.0
1992-05-05,0.81,0.94,0.81,0.94,7500,20.25,23.5,20.25,23.5,300,0.0,1.0
1992-05-06,0.72,0.75,0.72,0.75,7500,18.0,18.75,18.0,18.75,300,0.0,1.0
1992-05-07,0.69,0.72,0.69,0.72,0,17.25,18.0,17.25,18.0,0,0.0,1.0
1992-05-08,0.69,0.72,0.69,0.72,0,17.25,18.0,17.25,18.0,0,0.0,1.0
1992-05-11,0.69,0.72,0.69,0.72,0,17.25,18.0,17.25,18.0,0,0.0,1.0
1992-05-12,0.69,0.72,0.69,0.72,0,17.25,18.0,17.25,18.0,0,0.0,1.0
1992-05-13,0.72,0.75,0.72,0.75,2500,18.0,18.75,18.0,18.75,100,0.0,1.0
1992-05-14,0.72,0.78,0.72,0.78,5000,18.0,19.5,18.0,19.5,200,0.0,1.0
1992-05-15,0.81,0.88,0.81,0.88,5000,20.25,22.0,20.25,22.0,200,0.0,1.0
1992-05-18,0.84,0.88,0.84,0.88,0,21.0,22.0,21.0,22.0,0,0.0,1.0
1992-05-19,0.84,0.91,0.84,0.91,10000,21.0,22.75,21.0,22.75,400,0.0,1.0
1992-05-20,0.84,0.91,0.84,0.91,5000,21.0,22.75,21.0,22.75,200,0.0,1.0
1992-05-21,0.84,0.91,0.84,0.91,0,21.0,22.75,21.0,22.75,0,0.0,1.0
1992-05-22,0.88,0.94,0.88,0.94,10000,22.0,23.5,22.0,23.5,400,0.0,1.0
1992-05-26,4.25,4.75,4.25,4.75,0,106.25,118.75,106.25,118.75,0,0.0,1.0
1992-05-27,4.12,4.37,4.12,4.37,12500,103.0,109.25,103.0,109.25,500,0.0,1.0
1992-05-28,4.12,4.37,4.12,4.37,12500,103.0,109.25,103.0,109.25,500,0.0,1.0
1992-05-29,4.37,4.62,4.37,4.62,2500,109.25,115.5,109.25,115.5,100,0.0,1.0
1992-06-01,4.37,4.62,4.37,4.62,7500,109.25,115.5,109.25,115.5,300,0.0,1.0
1992-06-02,4.62,5.0,4.62,5.0,7500,115.5,125.0,115.5,125.0,300,0.0,1.0
1992-06-03,4.87,5.12,4.87,5.12,22500,121.75,128.0,121.75,128.0,900,0.0,1.0
1992-06-04,5.0,5.12,5.0,5.12,32500,125.0,128.0,125.0,128.0,1300,0.0,1.0
1992-06-05,5.0,5.12,5.0,5.12,32500,125.0,128.0,125.0,128.0,1300,0.0,1.0
1992-06-08,4.87,5.12,4.87,5.12,35000,121.75,128.0,121.75,128.0,1400,0.0,1.0
1992-06-09,4.62,5.0,4.62,5.0,12500,115.5,125.0,115.5,125.0,500,0.0,1.0
1992-06-10,4.75,5.0,4.75,5.0,17500,118.75,125.0,118.75,125.0,700,0.0,1.0
1992-06-11,4.75,5.0,4.75,5.0,2500,118.75,125.0,118.75,125.0,100,0.0,1.0
1992-06-12,4.75,5.0,4.75,5.0,0,118.75,125.0,118.75,125.0,0,0.0,1.0
1992-06-15,4.75,4.75,4.5,4.5,200000,118.75,118.75,112.5,112.5,8000,0.0,1.0
1992-06-16,4.62,4.87,4.5,4.87,135000,115.5,121.75,112.5,121.75,5400,0.0,1.0
1992-06-17,4.75,4.75,4.75,4.75,0,118.75,118.75,118.75,118.75,0,0.0,1.0
1992-06-18,4.5,4.87,4.5,4.75,12500,112.5,121.75,112.5,118.75,500,0.0,1.0
1992-06-19,4.5,4.5,4.5,4.5,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1992-06-22,4.5,4.5,4.5,4.5,5000,112.5,112.5,112.5,112.5,200,0.0,1.0
1992-06-23,4.5,4.87,4.5,4.87,5000,112.5,121.75,112.5,121.75,200,0.0,1.0
1992-06-24,4.5,4.62,4.5,4.5,7500,112.5,115.5,112.5,112.5,300,0.0,1.0
1992-06-25,4.0,4.75,4.0,4.25,7500,100.0,118.75,100.0,106.25,300,0.0,1.0
1992-06-26,4.0,4.0,4.0,4.0,12500,100.0,100.0,100.0,100.0,500,0.0,1.0
1992-06-29,3.87,4.12,3.75,4.0,12500,96.75,103.0,93.75,100.0,500,0.0,1.0
1992-06-30,4.25,4.25,3.75,3.75,0,106.25,106.25,93.75,93.75,0,0.0,1.0
1992-07-01,4.25,4.25,4.25,4.25,0,106.25,106.25,106.25,106.25,0,0.0,1.0
1992-07-02,3.75,3.75,3.75,3.75,2500,93.75,93.75,93.75,93.75,100,0.0,1.0
1992-07-06,3.62,4.0,3.62,4.0,0,90.5,100.0,90.5,100.0,0,0.0,1.0
1992-07-07,3.5,3.62,3.5,3.62,5000,87.5,90.5,87.5,90.5,200,0.0,1.0
1992-07-08,3.25,3.25,2.87,2.87,2500,81.25,81.25,71.75,71.75,100,0.0,1.0
1992-07-09,3.31,3.31,3.25,3.25,2500,82.75,82.75,81.25,81.25,100,0.0,1.0
1992-07-10,3.12,3.19,3.0,3.12,12500,78.0,79.75,75.0,78.0,500,0.0,1.0
1992-07-13,3.25,3.25,3.12,3.12,12500,81.25,81.25,78.0,78.0,500,0.0,1.0
1992-07-14,3.37,3.5,3.25,3.25,10000,84.25,87.5,81.25,81.25,400,0.0,1.0
1992-07-15,3.75,3.75,3.37,3.5,20000,93.75,93.75,84.25,87.5,800,0.0,1.0
1992-07-16,3.75,3.75,3.75,3.75,0,93.75,93.75,93.75,93.75,0,0.0,1.0
1992-07-17,3.5,3.5,3.5,3.5,0,87.5,87.5,87.5,87.5,0,0.0,1.0
1992-07-20,3.37,3.5,3.25,3.5,5000,84.25,87.5,81.25,87.5,200,0.0,1.0
1992-07-21,3.37,3.37,3.37,3.37,0,84.25,84.25,84.25,84.25,0,0.0,1.0
1992-07-22,3.12,3.31,3.12,3.12,7500,78.0,82.75,78.0,78.0,300,0.0,1.0
1992-07-23,3.25,3.25,3.0,3.12,7500,81.25,81.25,75.0,78.0,300,0.0,1.0
1992-07-24,2.75,2.87,2.75,2.87,22500,68.75,71.75,68.75,71.75,900,0.0,1.0
1992-07-27,2.75,2.75,2.75,2.75,2500,68.75,68.75,68.75,68.75,100,0.0,1.0
1992-07-28,3.0,3.0,3.0,3.0,0,75.0,75.0,75.0,75.0,0,0.0,1.0
1992-07-29,2.81,2.81,2.81,2.81,0,70.25,70.25,70.25,70.25,0,0.0,1.0
1992-07-30,2.81,2.81,2.81,2.81,0,70.25,70.25,70.25,70.25,0,0.0,1.0
1992-07-31,2.87,3.0,2.62,2.62,22500,71.75,75.0,65.5,65.5,900,0.0,1.0
1992-08-03,2.75,2.81,2.75,2.75,30000,68.75,70.25,68.75,68.75,1200,0.0,1.0
1992-08-04,2.75,2.75,2.75,2.75,0,68.75,68.75,68.75,68.75,0,0.0,1.0
1992-08-05,3.0,3.12,2.62,2.62,862500,75.0,78.0,65.5,65.5,34500,0.0,1.0
1992-08-06,3.12,3.12,3.12,3.12,0,78.0,78.0,78.0,78.0,0,0.0,1.0
1992-08-07,3.0,3.0,2.87,3.0,2500,75.0,75.0,71.75,75.0,100,0.0,1.0
1992-08-10,2.87,2.87,2.87,2.87,0,71.75,71.75,71.75,71.75,0,0.0,1.0
1992-08-11,2.87,2.87,2.87,2.87,0,71.75,71.75,71.75,71.75,0,0.0,1.0
1992-08-12,2.75,2.75,2.75,2.75,0,68.75,68.75,68.75,68.75,0,0.0,1.0
1992-08-13,2.62,2.75,2.62,2.75,5000,65.5,68.75,65.5,68.75,200,0.0,1.0
1992-08-14,2.62,2.62,2.62,2.62,0,65.5,65.5,65.5,65.5,0,0.0,1.0
1992-08-17,2.62,2.62,2.62,2.62,0,65.5,65.5,65.5,65.5,0,0.0,1.0
1992-08-18,2.25,2.5,2.25,2.5,0,56.25,62.5,56.25,62.5,0,0.0,1.0
1992-08-19,2.5,2.5,2.44,2.44,20000,62.5,62.5,61.0,61.0,800,0.0,1.0
1992-08-20,2.56,2.56,2.56,2.56,0,64.0,64.0,64.0,64.0,0,0.0,1.0
1992-08-21,2.31,2.37,2.25,2.37,7500,57.75,59.25,56.25,59.25,300,0.0,1.0
1992-08-24,2.12,2.25,2.12,2.25,7500,53.0,56.25,53.0,56.25,300,0.0,1.0
1992-08-25,2.12,2.12,2.12,2.12,0,53.0,53.0,53.0,53.0,0,0.0,1.0
1992-08-26,2.12,2.12,2.12,2.12,0,53.0,53.0,53.0,53.0,0,0.0,1.0
1992-08-27,2.5,2.5,2.37,2.37,7500,62.5,62.5,59.25,59.25,300,0.0,1.0
1992-08-28,2.5,2.5,2.5,2.5,0,62.5,62.5,62.5,62.5,0,0.0,1.0
1992-08-31,2.5,2.5,2.5,2.5,0,62.5,62.5,62.5,62.5,0,0.0,1.0
1992-09-01,2.37,2.5,2.25,2.37,15000,59.25,62.5,56.25,59.25,600,0.0,1.0
1992-09-02,2.37,2.37,2.37,2.37,2500,59.25,59.25,59.25,59.25,100,0.0,1.0
1992-09-03,2.37,2.37,2.25,2.37,5000,59.25,59.25,56.25,59.25,200,0.0,1.0
1992-09-04,2.0,2.12,2.0,2.12,5000,50.0,53.0,50.0,53.0,200,0.0,1.0
1992-09-08,2.0,2.06,1.75,2.0,25000,50.0,51.5,43.75,50.0,1000,0.0,1.0
1992-09-09,1.75,1.75,1.75,1.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
1992-09-10,1.75,1.75,1.75,1.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
1992-09-11,1.75,1.75,1.75,1.75,2500,43.75,43.75,43.75,43.75,100,0.0,1.0
1992-09-14,1.75,1.75,1.75,1.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
1992-09-15,1.87,1.87,1.5,1.75,10000,46.75,46.75,37.5,43.75,400,0.0,1.0
1992-09-16,1.5,1.5,1.5,1.5,2500,37.5,37.5,37.5,37.5,100,0.0,1.0
1992-09-17,1.5,1.5,1.5,1.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1992-09-18,1.75,1.75,1.75,1.75,2500,43.75,43.75,43.75,43.75,100,0.0,1.0
1992-09-21,1.87,2.0,1.75,1.87,12500,46.75,50.0,43.75,46.75,500,0.0,1.0
1992-09-22,1.81,2.0,1.81,1.87,10000,45.25,50.0,45.25,46.75,400,0.0,1.0
1992-09-23,1.75,1.81,1.75,1.75,2500,43.75,45.25,43.75,43.75,100,0.0,1.0
1992-09-24,1.75,1.75,1.75,1.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
1992-09-25,1.75,1.75,1.75,1.75,5000,43.75,43.75,43.75,43.75,200,0.0,1.0
1992-09-28,2.0,2.0,1.94,1.94,7500,50.0,50.0,48.5,48.5,300,0.0,1.0
1992-09-29,2.0,2.0,2.0,2.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1992-09-30,2.0,2.0,2.0,2.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1992-10-01,1.75,1.75,1.75,1.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
1992-10-02,1.75,1.75,1.75,1.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
1992-10-05,1.75,1.75,1.75,1.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
1992-10-06,1.75,1.75,1.75,1.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
1992-10-07,1.62,1.62,1.62,1.62,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1992-10-08,1.62,1.62,1.62,1.62,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1992-10-09,1.75,1.75,1.75,1.75,2500,43.75,43.75,43.75,43.75,100,0.0,1.0
1992-10-12,1.75,1.75,1.75,1.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
1992-10-13,1.62,1.62,1.62,1.62,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1992-10-14,1.62,1.62,1.62,1.62,5000,40.5,40.5,40.5,40.5,200,0.0,1.0
1992-10-15,1.62,1.62,1.62,1.62,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1992-10-16,1.62,1.62,1.62,1.62,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1992-10-19,1.62,1.62,1.62,1.62,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1992-10-20,1.75,1.75,1.5,1.5,5000,43.75,43.75,37.5,37.5,200,0.0,1.0
1992-10-21,1.75,1.75,1.62,1.62,2500,43.75,43.75,40.5,40.5,100,0.0,1.0
1992-10-22,1.62,1.62,1.62,1.62,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1992-10-23,2.0,2.0,1.75,1.75,0,50.0,50.0,43.75,43.75,0,0.0,1.0
1992-10-26,2.0,2.0,2.0,2.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1992-10-27,2.0,2.0,2.0,2.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1992-10-28,2.0,2.0,2.0,2.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1992-10-29,1.75,1.75,1.75,1.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
1992-10-30,2.0,2.0,1.75,1.75,2500,50.0,50.0,43.75,43.75,100,0.0,1.0
1992-11-02,2.0,2.0,2.0,2.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1992-11-03,1.94,2.0,1.75,2.0,297500,48.5,50.0,43.75,50.0,11900,0.0,1.0
1992-11-04,2.12,2.12,1.94,1.94,10000,53.0,53.0,48.5,48.5,400,0.0,1.0
1992-11-05,1.87,1.87,1.87,1.87,0,46.75,46.75,46.75,46.75,0,0.0,1.0
1992-11-06,2.0,2.12,2.0,2.12,15000,50.0,53.0,50.0,53.0,600,0.0,1.0
1992-11-09,2.0,2.0,2.0,2.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1992-11-10,2.0,2.0,2.0,2.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
1992-11-11,1.87,2.0,1.87,2.0,7500,46.75,50.0,46.75,50.0,300,0.0,1.0
1992-11-12,1.87,1.87,1.87,1.87,0,46.75,46.75,46.75,46.75,0,0.0,1.0
1992-11-13,1.87,1.87,1.87,1.87,0,46.75,46.75,46.75,46.75,0,0.0,1.0
1992-11-16,1.87,1.87,1.87,1.87,0,46.75,46.75,46.75,46.75,0,0.0,1.0
1992-11-17,1.75,1.87,1.75,1.87,0,43.75,46.75,43.75,46.75,0,0.0,1.0
1992-11-18,2.0,2.0,1.75,1.75,2500,50.0,50.0,43.75,43.75,100,0.0,1.0
1992-11-19,1.75,1.75,1.75,1.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
1992-11-20,1.87,2.0,1.75,1.75,2500,46.75,50.0,43.75,43.75,100,0.0,1.0
1992-11-23,2.0,2.0,1.75,1.75,2500,50.0,50.0,43.75,43.75,100,0.0,1.0
1992-11-24,1.62,1.87,1.5,1.75,17500,40.5,46.75,37.5,43.75,700,0.0,1.0
1992-11-25,1.75,1.75,1.75,1.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
1992-11-27,1.37,1.5,1.25,1.5,7500,34.25,37.5,31.25,37.5,300,0.0,1.0
1992-11-30,1.5,1.5,1.0,1.25,25000,37.5,37.5,25.0,31.25,1000,0.0,1.0
1992-12-01,1.5,1.5,1.5,1.5,2500,37.5,37.5,37.5,37.5,100,0.0,1.0
1992-12-02,1.56,1.62,1.37,1.62,60000,39.0,40.5,34.25,40.5,2400,0.0,1.0
1992-12-03,1.5,1.62,1.5,1.5,42500,37.5,40.5,37.5,37.5,1700,0.0,1.0
1992-12-04,1.5,1.5,1.37,1.5,2500,37.5,37.5,34.25,37.5,100,0.0,1.0
1992-12-07,1.62,1.62,1.5,1.62,2500,40.5,40.5,37.5,40.5,100,0.0,1.0
1992-12-08,1.69,1.69,1.62,1.62,5000,42.25,42.25,40.5,40.5,200,0.0,1.0
1992-12-09,1.75,1.75,1.62,1.75,10000,43.75,43.75,40.5,43.75,400,0.0,1.0
1992-12-10,1.75,1.75,1.75,1.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
1992-12-11,1.62,1.62,1.62,1.62,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1992-12-14,1.87,1.87,1.87,1.87,0,46.75,46.75,46.75,46.75,0,0.0,1.0
1992-12-15,1.62,1.69,1.62,1.62,10000,40.5,42.25,40.5,40.5,400,0.0,1.0
1992-12-16,1.62,1.62,1.62,1.62,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1992-12-17,1.62,1.62,1.62,1.62,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1992-12-18,1.5,1.62,1.5,1.5,1220000,37.5,40.5,37.5,37.5,48800,0.0,1.0
1992-12-21,1.44,1.62,1.44,1.62,30000,36.0,40.5,36.0,40.5,1200,0.0,1.0
1992-12-22,1.56,1.69,1.5,1.62,52500,39.0,42.25,37.5,40.5,2100,0.0,1.0
1992-12-23,1.75,1.75,1.56,1.62,72500,43.75,43.75,39.0,40.5,2900,0.0,1.0
1992-12-24,1.75,1.75,1.75,1.75,2500,43.75,43.75,43.75,43.75,100,0.0,1.0
1992-12-28,1.62,1.75,1.62,1.75,2500,40.5,43.75,40.5,43.75,100,0.0,1.0
1992-12-29,1.62,1.62,1.62,1.62,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1992-12-30,1.62,1.75,1.62,1.62,10000,40.5,43.75,40.5,40.5,400,0.0,1.0
1992-12-31,1.5,1.5,1.5,1.5,7500,37.5,37.5,37.5,37.5,300,0.0,1.0
1993-01-04,1.62,1.69,1.62,1.62,0,40.5,42.25,40.5,40.5,0,0.0,1.0
1993-01-05,1.5,1.5,1.37,1.5,7500,37.5,37.5,34.25,37.5,300,0.0,1.0
1993-01-06,1.5,1.5,1.25,1.25,25000,37.5,37.5,31.25,31.25,1000,0.0,1.0
1993-01-07,1.5,1.5,1.44,1.44,20000,37.5,37.5,36.0,36.0,800,0.0,1.0
1993-01-08,1.5,1.5,1.5,1.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1993-01-11,1.44,1.44,1.44,1.44,5000,36.0,36.0,36.0,36.0,200,0.0,1.0
1993-01-12,1.37,1.37,1.37,1.37,0,34.25,34.25,34.25,34.25,0,0.0,1.0
1993-01-13,1.5,1.5,1.44,1.5,5000,37.5,37.5,36.0,37.5,200,0.0,1.0
1993-01-14,1.44,1.44,1.44,1.44,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1993-01-15,1.44,1.44,1.44,1.44,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1993-01-18,1.56,1.62,1.5,1.62,22500,39.0,40.5,37.5,40.5,900,0.0,1.0
1993-01-19,1.56,1.56,1.56,1.56,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1993-01-20,1.62,1.62,1.56,1.56,10000,40.5,40.5,39.0,39.0,400,0.0,1.0
1993-01-21,1.62,1.62,1.62,1.62,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1993-01-22,1.69,1.69,1.69,1.69,5000,42.25,42.25,42.25,42.25,200,0.0,1.0
1993-01-25,1.75,1.81,1.75,1.75,20000,43.75,45.25,43.75,43.75,800,0.0,1.0
1993-01-26,1.75,1.75,1.5,1.62,0,43.75,43.75,37.5,40.5,0,0.0,1.0
1993-01-27,1.75,1.75,1.5,1.62,80000,43.75,43.75,37.5,40.5,3200,0.0,1.0
1993-01-28,1.69,1.69,1.69,1.69,0,42.25,42.25,42.25,42.25,0,0.0,1.0
1993-01-29,1.69,1.69,1.69,1.69,0,42.25,42.25,42.25,42.25,0,0.0,1.0
1993-02-01,1.69,1.69,1.69,1.69,20000,42.25,42.25,42.25,42.25,800,0.0,1.0
1993-02-02,1.62,1.62,1.62,1.62,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1993-02-03,1.5,1.75,1.5,1.75,22500,37.5,43.75,37.5,43.75,900,0.0,1.0
1993-02-04,1.69,1.69,1.69,1.69,0,42.25,42.25,42.25,42.25,0,0.0,1.0
1993-02-05,1.69,1.72,1.69,1.69,32500,42.25,43.0,42.25,42.25,1300,0.0,1.0
1993-02-08,1.66,1.66,1.5,1.5,2500,41.5,41.5,37.5,37.5,100,0.0,1.0
1993-02-09,1.62,1.75,1.62,1.75,10000,40.5,43.75,40.5,43.75,400,0.0,1.0
1993-02-10,1.62,1.62,1.62,1.62,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1993-02-11,1.5,1.5,1.5,1.5,2500,37.5,37.5,37.5,37.5,100,0.0,1.0
1993-02-12,1.5,1.5,1.5,1.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1993-02-16,1.37,1.62,1.37,1.5,20000,34.25,40.5,34.25,37.5,800,0.0,1.0
1993-02-17,1.37,1.37,1.37,1.37,0,34.25,34.25,34.25,34.25,0,0.0,1.0
1993-02-18,1.5,1.5,1.5,1.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1993-02-19,1.5,1.5,1.5,1.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1993-02-22,1.25,1.25,1.25,1.25,0,31.25,31.25,31.25,31.25,0,0.0,1.0
1993-02-23,1.25,1.25,1.25,1.25,0,31.25,31.25,31.25,31.25,0,0.0,1.0
1993-02-24,1.25,1.25,1.25,1.25,2500,31.25,31.25,31.25,31.25,100,0.0,1.0
1993-02-25,1.12,1.12,0.87,1.12,60000,28.0,28.0,21.75,28.0,2400,0.0,1.0
1993-02-26,1.25,1.25,1.0,1.0,5000,31.25,31.25,25.0,25.0,200,0.0,1.0
1993-03-01,1.16,1.25,1.16,1.25,17500,29.0,31.25,29.0,31.25,700,0.0,1.0
1993-03-02,1.37,1.37,1.31,1.37,10000,34.25,34.25,32.75,34.25,400,0.0,1.0
1993-03-03,1.12,1.12,1.12,1.12,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1993-03-04,1.12,1.12,1.12,1.12,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1993-03-05,1.22,1.37,1.19,1.37,17500,30.5,34.25,29.75,34.25,700,0.0,1.0
1993-03-08,1.12,1.12,1.12,1.12,10000,28.0,28.0,28.0,28.0,400,0.0,1.0
1993-03-09,1.06,1.16,1.06,1.16,5000,26.5,29.0,26.5,29.0,200,0.0,1.0
1993-03-10,1.06,1.06,1.06,1.06,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1993-03-11,1.06,1.06,1.06,1.06,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1993-03-12,1.06,1.06,1.06,1.06,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1993-03-15,1.06,1.06,1.06,1.06,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1993-03-16,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1993-03-17,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1993-03-18,1.0,1.25,1.0,1.0,2500,25.0,31.25,25.0,25.0,100,0.0,1.0
1993-03-19,1.12,1.25,1.12,1.25,5000,28.0,31.25,28.0,31.25,200,0.0,1.0
1993-03-22,1.25,1.25,1.12,1.12,20000,31.25,31.25,28.0,28.0,800,0.0,1.0
1993-03-23,1.12,1.12,1.0,1.06,190000,28.0,28.0,25.0,26.5,7600,0.0,1.0
1993-03-24,1.0,1.19,0.87,1.19,45000,25.0,29.75,21.75,29.75,1800,0.0,1.0
1993-03-25,1.12,1.12,1.12,1.12,5000,28.0,28.0,28.0,28.0,200,0.0,1.0
1993-03-26,1.06,1.06,1.06,1.06,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1993-03-29,1.19,1.19,1.19,1.19,2500,29.75,29.75,29.75,29.75,100,0.0,1.0
1993-03-30,1.06,1.06,1.06,1.06,5000,26.5,26.5,26.5,26.5,200,0.0,1.0
1993-03-31,1.12,1.25,1.12,1.12,10000,28.0,31.25,28.0,28.0,400,0.0,1.0
1993-04-01,1.12,1.12,1.12,1.12,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1993-04-02,1.25,1.25,1.25,1.25,0,31.25,31.25,31.25,31.25,0,0.0,1.0
1993-04-05,1.06,1.06,1.06,1.06,2500,26.5,26.5,26.5,26.5,100,0.0,1.0
1993-04-06,1.06,1.06,1.06,1.06,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1993-04-07,1.06,1.06,1.06,1.06,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1993-04-08,1.06,1.06,1.06,1.06,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1993-04-12,1.25,1.25,1.12,1.12,2500,31.25,31.25,28.0,28.0,100,0.0,1.0
1993-04-13,1.12,1.19,1.12,1.12,27500,28.0,29.75,28.0,28.0,1100,0.0,1.0
1993-04-14,1.12,1.12,1.12,1.12,7500,28.0,28.0,28.0,28.0,300,0.0,1.0
1993-04-15,1.06,1.19,1.06,1.19,0,26.5,29.75,26.5,29.75,0,0.0,1.0
1993-04-16,1.12,1.19,1.0,1.0,25000,28.0,29.75,25.0,25.0,1000,0.0,1.0
1993-04-19,1.0,1.19,1.0,1.19,25000,25.0,29.75,25.0,29.75,1000,0.0,1.0
1993-04-20,0.94,1.12,0.94,1.12,7500,23.5,28.0,23.5,28.0,300,0.0,1.0
1993-04-21,0.94,1.0,0.81,0.94,37500,23.5,25.0,20.25,23.5,1500,0.0,1.0
1993-04-22,1.0,1.06,1.0,1.03,122500,25.0,26.5,25.0,25.75,4900,0.0,1.0
1993-04-23,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1993-04-26,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1993-04-27,0.97,0.97,0.97,0.97,0,24.25,24.25,24.25,24.25,0,0.0,1.0
1993-04-28,0.94,0.94,0.94,0.94,0,23.5,23.5,23.5,23.5,0,0.0,1.0
1993-04-29,0.87,1.0,0.87,0.94,105000,21.75,25.0,21.75,23.5,4200,0.0,1.0
1993-04-30,1.0,1.19,1.0,1.0,630000,25.0,29.75,25.0,25.0,25200,0.0,1.0
1993-05-03,1.12,1.19,1.12,1.19,5000,28.0,29.75,28.0,29.75,200,0.0,1.0
1993-05-04,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1993-05-05,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1993-05-06,1.0,1.0,1.0,1.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1993-05-07,1.12,1.19,1.12,1.19,7500,28.0,29.75,28.0,29.75,300,0.0,1.0
1993-05-10,1.37,1.44,1.12,1.12,122500,34.25,36.0,28.0,28.0,4900,0.0,1.0
1993-05-11,1.5,1.62,1.31,1.31,20000,37.5,40.5,32.75,32.75,800,0.0,1.0
1993-05-12,1.56,1.59,1.5,1.56,47500,39.0,39.75,37.5,39.0,1900,0.0,1.0
1993-05-13,1.5,1.56,1.37,1.5,55000,37.5,39.0,34.25,37.5,2200,0.0,1.0
1993-05-14,1.81,1.87,1.44,1.5,715000,45.25,46.75,36.0,37.5,28600,0.0,1.0
1993-05-17,1.81,1.94,1.75,1.87,100000,45.25,48.5,43.75,46.75,4000,0.0,1.0
1993-05-18,1.75,2.0,1.75,2.0,40000,43.75,50.0,43.75,50.0,1600,0.0,1.0
1993-05-19,1.75,1.87,1.75,1.87,2500,43.75,46.75,43.75,46.75,100,0.0,1.0
1993-05-20,1.75,1.75,1.75,1.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
1993-05-21,1.69,1.87,1.69,1.87,5000,42.25,46.75,42.25,46.75,200,0.0,1.0
1993-05-24,1.62,1.62,1.62,1.62,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1993-05-25,1.75,1.87,1.69,1.87,162500,43.75,46.75,42.25,46.75,6500,0.0,1.0
1993-05-26,1.87,1.87,1.75,1.75,112500,46.75,46.75,43.75,43.75,4500,0.0,1.0
1993-05-27,2.0,2.0,1.87,1.87,25000,50.0,50.0,46.75,46.75,1000,0.0,1.0
1993-05-28,2.03,2.25,1.94,2.06,90000,50.75,56.25,48.5,51.5,3600,0.0,1.0
1993-06-01,1.75,2.0,1.75,2.0,32500,43.75,50.0,43.75,50.0,1300,0.0,1.0
1993-06-02,1.87,1.94,1.75,1.75,7500,46.75,48.5,43.75,43.75,300,0.0,1.0
1993-06-03,1.87,2.0,1.75,1.94,55000,46.75,50.0,43.75,48.5,2200,0.0,1.0
1993-06-04,1.94,1.94,1.75,1.75,22500,48.5,48.5,43.75,43.75,900,0.0,1.0
1993-06-07,2.5,2.62,1.87,2.12,137500,62.5,65.5,46.75,53.0,5500,0.0,1.0
1993-06-08,2.25,2.37,2.12,2.37,115000,56.25,59.25,53.0,59.25,4600,0.0,1.0
1993-06-09,2.5,2.62,2.12,2.37,230000,62.5,65.5,53.0,59.25,9200,0.0,1.0
1993-06-10,2.56,3.0,2.5,3.0,125000,64.0,75.0,62.5,75.0,5000,0.0,1.0
1993-06-11,2.75,2.87,2.56,2.62,70000,68.75,71.75,64.0,65.5,2800,0.0,1.0
1993-06-14,2.62,2.87,2.62,2.69,50000,65.5,71.75,65.5,67.25,2000,0.0,1.0
1993-06-15,2.87,2.87,2.62,2.62,15000,71.75,71.75,65.5,65.5,600,0.0,1.0
1993-06-16,2.62,2.75,2.62,2.75,25000,65.5,68.75,65.5,68.75,1000,0.0,1.0
1993-06-17,2.62,2.62,2.62,2.62,0,65.5,65.5,65.5,65.5,0,0.0,1.0
1993-06-18,2.87,2.87,2.62,2.62,55000,71.75,71.75,65.5,65.5,2200,0.0,1.0
1993-06-21,2.87,2.87,2.87,2.87,0,71.75,71.75,71.75,71.75,0,0.0,1.0
1993-06-22,2.62,2.62,2.62,2.62,0,65.5,65.5,65.5,65.5,0,0.0,1.0
1993-06-23,2.75,2.87,2.75,2.87,40000,68.75,71.75,68.75,71.75,1600,0.0,1.0
1993-06-24,3.37,3.62,2.87,2.87,112500,84.25,90.5,71.75,71.75,4500,0.0,1.0
1993-06-25,3.37,3.37,3.37,3.37,0,84.25,84.25,84.25,84.25,0,0.0,1.0
1993-06-28,3.03,3.5,2.97,3.37,47500,75.75,87.5,74.25,84.25,1900,0.0,1.0
1993-06-29,3.75,3.87,3.0,3.0,405000,93.75,96.75,75.0,75.0,16200,0.0,1.0
1993-06-30,3.75,3.87,3.37,3.87,272500,93.75,96.75,84.25,96.75,10900,0.0,1.0
1993-07-01,3.5,3.87,3.37,3.87,105000,87.5,96.75,84.25,96.75,4200,0.0,1.0
1993-07-02,3.37,3.62,3.19,3.62,95000,84.25,90.5,79.75,90.5,3800,0.0,1.0
1993-07-06,3.31,3.62,3.25,3.62,87500,82.75,90.5,81.25,90.5,3500,0.0,1.0
1993-07-07,3.5,3.5,3.31,3.31,70000,87.5,87.5,82.75,82.75,2800,0.0,1.0
1993-07-08,3.25,3.5,3.25,3.5,75000,81.25,87.5,81.25,87.5,3000,0.0,1.0
1993-07-09,3.37,3.5,3.12,3.12,85000,84.25,87.5,78.0,78.0,3400,0.0,1.0
1993-07-12,3.37,3.5,3.12,3.5,65000,84.25,87.5,78.0,87.5,2600,0.0,1.0
1993-07-13,3.5,3.5,3.37,3.5,15000,87.5,87.5,84.25,87.5,600,0.0,1.0
1993-07-14,3.75,3.75,3.12,3.12,147500,93.75,93.75,78.0,78.0,5900,0.0,1.0
1993-07-15,3.87,4.25,3.75,3.75,122500,96.75,106.25,93.75,93.75,4900,0.0,1.0
1993-07-16,3.87,4.12,3.75,4.0,90000,96.75,103.0,93.75,100.0,3600,0.0,1.0
1993-07-19,3.37,4.0,3.37,4.0,27500,84.25,100.0,84.25,100.0,1100,0.0,1.0
1993-07-20,3.5,3.75,3.0,3.25,47500,87.5,93.75,75.0,81.25,1900,0.0,1.0
1993-07-21,3.44,3.5,3.12,3.5,57500,86.0,87.5,78.0,87.5,2300,0.0,1.0
1993-07-22,4.0,4.0,3.37,3.62,32500,100.0,100.0,84.25,90.5,1300,0.0,1.0
1993-07-23,4.0,4.12,3.75,4.12,37500,100.0,103.0,93.75,103.0,1500,0.0,1.0
1993-07-26,3.94,4.12,3.87,4.12,55000,98.5,103.0,96.75,103.0,2200,0.0,1.0
1993-07-27,3.87,4.0,3.75,4.0,27500,96.75,100.0,93.75,100.0,1100,0.0,1.0
1993-07-28,3.5,3.87,3.5,3.75,22500,87.5,96.75,87.5,93.75,900,0.0,1.0
1993-07-29,3.5,3.62,3.37,3.62,2500,87.5,90.5,84.25,90.5,100,0.0,1.0
1993-07-30,3.75,3.75,3.37,3.75,7500,93.75,93.75,84.25,93.75,300,0.0,1.0
1993-08-02,3.5,3.75,3.5,3.75,15000,87.5,93.75,87.5,93.75,600,0.0,1.0
1993-08-03,3.75,3.75,3.62,3.62,0,93.75,93.75,90.5,90.5,0,0.0,1.0
1993-08-04,3.62,3.75,3.5,3.5,42500,90.5,93.75,87.5,87.5,1700,0.0,1.0
1993-08-05,3.62,3.62,3.62,3.62,2500,90.5,90.5,90.5,90.5,100,0.0,1.0
1993-08-06,3.53,3.53,3.5,3.5,30000,88.25,88.25,87.5,87.5,1200,0.0,1.0
1993-08-09,3.5,3.75,3.5,3.75,7500,87.5,93.75,87.5,93.75,300,0.0,1.0
1993-08-10,3.37,3.5,3.37,3.37,10000,84.25,87.5,84.25,84.25,400,0.0,1.0
1993-08-11,3.37,3.44,3.37,3.44,15000,84.25,86.0,84.25,86.0,600,0.0,1.0
1993-08-12,3.87,3.87,3.25,3.25,45000,96.75,96.75,81.25,81.25,1800,0.0,1.0
1993-08-13,3.87,4.0,3.75,3.87,45000,96.75,100.0,93.75,96.75,1800,0.0,1.0
1993-08-16,3.87,3.94,3.75,3.75,67500,96.75,98.5,93.75,93.75,2700,0.0,1.0
1993-08-17,3.87,3.94,3.81,3.94,20000,96.75,98.5,95.25,98.5,800,0.0,1.0
1993-08-18,3.81,4.0,3.75,4.0,30000,95.25,100.0,93.75,100.0,1200,0.0,1.0
1993-08-19,3.75,3.75,3.75,3.75,0,93.75,93.75,93.75,93.75,0,0.0,1.0
1993-08-20,3.75,3.87,3.69,3.75,47500,93.75,96.75,92.25,93.75,1900,0.0,1.0
1993-08-23,3.87,3.87,3.62,3.87,5000,96.75,96.75,90.5,96.75,200,0.0,1.0
1993-08-24,3.25,3.62,3.12,3.62,15000,81.25,90.5,78.0,90.5,600,0.0,1.0
1993-08-25,3.56,3.56,3.25,3.25,0,89.0,89.0,81.25,81.25,0,0.0,1.0
1993-08-26,3.62,3.62,3.25,3.25,22500,90.5,90.5,81.25,81.25,900,0.0,1.0
1993-08-27,3.5,3.75,3.37,3.5,10000,87.5,93.75,84.25,87.5,400,0.0,1.0
1993-08-30,3.5,3.5,3.37,3.37,5000,87.5,87.5,84.25,84.25,200,0.0,1.0
1993-08-31,3.62,3.62,3.37,3.37,12500,90.5,90.5,84.25,84.25,500,0.0,1.0
1993-09-01,3.25,3.5,3.12,3.44,70000,81.25,87.5,78.0,86.0,2800,0.0,1.0
1993-09-02,3.19,3.37,3.0,3.19,7500,79.75,84.25,75.0,79.75,300,0.0,1.0
1993-09-03,3.19,3.19,3.19,3.19,0,79.75,79.75,79.75,79.75,0,0.0,1.0
1993-09-07,3.0,3.0,3.0,3.0,0,75.0,75.0,75.0,75.0,0,0.0,1.0
1993-09-08,3.12,3.12,3.0,3.0,5000,78.0,78.0,75.0,75.0,200,0.0,1.0
1993-09-09,3.12,3.12,3.12,3.12,0,78.0,78.0,78.0,78.0,0,0.0,1.0
1993-09-10,3.25,3.37,2.87,2.87,10000,81.25,84.25,71.75,71.75,400,0.0,1.0
1993-09-13,3.25,3.5,3.25,3.25,12500,81.25,87.5,81.25,81.25,500,0.0,1.0
1993-09-14,3.37,3.37,3.25,3.25,20000,84.25,84.25,81.25,81.25,800,0.0,1.0
1993-09-15,3.5,3.5,3.25,3.25,2500,87.5,87.5,81.25,81.25,100,0.0,1.0
1993-09-16,3.31,3.5,3.31,3.37,82500,82.75,87.5,82.75,84.25,3300,0.0,1.0
1993-09-17,3.25,3.37,3.12,3.12,120000,81.25,84.25,78.0,78.0,4800,0.0,1.0
1993-09-20,3.19,3.37,3.19,3.37,5000,79.75,84.25,79.75,84.25,200,0.0,1.0
1993-09-21,3.12,3.37,3.12,3.12,112500,78.0,84.25,78.0,78.0,4500,0.0,1.0
1993-09-22,3.12,3.12,3.12,3.12,0,78.0,78.0,78.0,78.0,0,0.0,1.0
1993-09-23,3.5,3.87,3.37,3.5,95000,87.5,96.75,84.25,87.5,3800,0.0,1.0
1993-09-24,3.81,4.0,3.5,3.5,57500,95.25,100.0,87.5,87.5,2300,0.0,1.0
1993-09-27,3.5,3.87,3.5,3.87,32500,87.5,96.75,87.5,96.75,1300,0.0,1.0
1993-09-28,3.5,3.87,3.37,3.87,17500,87.5,96.75,84.25,96.75,700,0.0,1.0
1993-09-29,3.62,3.75,3.37,3.75,52500,90.5,93.75,84.25,93.75,2100,0.0,1.0
1993-09-30,3.37,3.75,3.25,3.75,105000,84.25,93.75,81.25,93.75,4200,0.0,1.0
1993-10-01,3.37,3.37,3.25,3.25,25000,84.25,84.25,81.25,81.25,1000,0.0,1.0
1993-10-04,3.5,3.5,3.37,3.37,10000,87.5,87.5,84.25,84.25,400,0.0,1.0
1993-10-05,3.37,3.87,3.25,3.62,67500,84.25,96.75,81.25,90.5,2700,0.0,1.0
1993-10-06,3.5,3.56,3.25,3.25,40000,87.5,89.0,81.25,81.25,1600,0.0,1.0
1993-10-07,3.44,3.44,3.44,3.44,0,86.0,86.0,86.0,86.0,0,0.0,1.0
1993-10-08,3.44,3.44,3.44,3.44,20000,86.0,86.0,86.0,86.0,800,0.0,1.0
1993-10-11,3.44,3.56,3.44,3.44,20000,86.0,89.0,86.0,86.0,800,0.0,1.0
1993-10-12,3.5,3.56,3.37,3.56,77500,87.5,89.0,84.25,89.0,3100,0.0,1.0
1993-10-13,3.62,3.62,3.62,3.62,2500,90.5,90.5,90.5,90.5,100,0.0,1.0
1993-10-14,3.62,3.62,3.25,3.25,7500,90.5,90.5,81.25,81.25,300,0.0,1.0
1993-10-15,3.37,3.75,3.31,3.31,30000,84.25,93.75,82.75,82.75,1200,0.0,1.0
1993-10-18,3.44,3.5,3.37,3.37,5000,86.0,87.5,84.25,84.25,200,0.0,1.0
1993-10-19,3.44,3.44,3.37,3.37,0,86.0,86.0,84.25,84.25,0,0.0,1.0
1993-10-20,3.37,3.62,3.37,3.62,17500,84.25,90.5,84.25,90.5,700,0.0,1.0
1993-10-21,3.5,3.62,3.37,3.62,12500,87.5,90.5,84.25,90.5,500,0.0,1.0
1993-10-22,3.5,3.69,3.44,3.69,7500,87.5,92.25,86.0,92.25,300,0.0,1.0
1993-10-25,3.12,3.5,3.12,3.5,7500,78.0,87.5,78.0,87.5,300,0.0,1.0
1993-10-26,3.0,3.25,3.0,3.25,7500,75.0,81.25,75.0,81.25,300,0.0,1.0
1993-10-27,3.25,3.25,3.0,3.0,10000,81.25,81.25,75.0,75.0,400,0.0,1.0
1993-10-28,3.37,3.37,3.37,3.37,0,84.25,84.25,84.25,84.25,0,0.0,1.0
1993-10-29,3.75,3.75,3.19,3.19,5000,93.75,93.75,79.75,79.75,200,0.0,1.0
1993-11-01,3.69,3.69,3.37,3.5,0,92.25,92.25,84.25,87.5,0,0.0,1.0
1993-11-02,3.37,3.5,3.31,3.5,25000,84.25,87.5,82.75,87.5,1000,0.0,1.0
1993-11-03,3.69,3.75,3.62,3.62,17500,92.25,93.75,90.5,90.5,700,0.0,1.0
1993-11-04,3.75,4.0,3.56,3.56,45000,93.75,100.0,89.0,89.0,1800,0.0,1.0
1993-11-05,4.0,4.37,3.75,4.06,230000,100.0,109.25,93.75,101.5,9200,0.0,1.0
1993-11-08,4.06,4.12,3.75,3.87,125000,101.5,103.0,93.75,96.75,5000,0.0,1.0
1993-11-09,4.0,4.37,3.87,4.0,180000,100.0,109.25,96.75,100.0,7200,0.0,1.0
1993-11-10,4.0,4.25,4.0,4.25,22500,100.0,106.25,100.0,106.25,900,0.0,1.0
1993-11-11,4.06,4.12,4.0,4.12,107500,101.5,103.0,100.0,103.0,4300,0.0,1.0
1993-11-12,4.0,4.5,4.0,4.25,50000,100.0,112.5,100.0,106.25,2000,0.0,1.0
1993-11-15,4.31,4.37,4.0,4.0,72500,107.75,109.25,100.0,100.0,2900,0.0,1.0
1993-11-16,4.0,4.44,4.0,4.12,25000,100.0,111.0,100.0,103.0,1000,0.0,1.0
1993-11-17,4.06,4.31,3.87,4.31,95000,101.5,107.75,96.75,107.75,3800,0.0,1.0
1993-11-18,4.12,4.25,4.12,4.12,42500,103.0,106.25,103.0,103.0,1700,0.0,1.0
1993-11-19,4.09,4.25,4.0,4.25,20000,102.25,106.25,100.0,106.25,800,0.0,1.0
1993-11-22,3.75,4.12,3.69,4.0,30000,93.75,103.0,92.25,100.0,1200,0.0,1.0
1993-11-23,3.87,3.94,3.62,3.75,12500,96.75,98.5,90.5,93.75,500,0.0,1.0
1993-11-24,3.87,3.87,3.87,3.87,0,96.75,96.75,96.75,96.75,0,0.0,1.0
1993-11-26,3.75,3.75,3.75,3.75,0,93.75,93.75,93.75,93.75,0,0.0,1.0
1993-11-29,3.87,3.87,3.56,3.75,15000,96.75,96.75,89.0,93.75,600,0.0,1.0
1993-11-30,3.75,3.75,3.44,3.44,1142500,93.75,93.75,86.0,86.0,45700,0.0,1.0
1993-12-01,3.62,3.75,3.62,3.75,5000,90.5,93.75,90.5,93.75,200,0.0,1.0
1993-12-02,3.62,3.62,3.62,3.62,2500,90.5,90.5,90.5,90.5,100,0.0,1.0
1993-12-03,4.0,4.0,3.62,3.62,110000,100.0,100.0,90.5,90.5,4400,0.0,1.0
1993-12-06,3.75,4.12,3.75,4.12,140000,93.75,103.0,93.75,103.0,5600,0.0,1.0
1993-12-07,3.75,3.87,3.62,3.87,65000,93.75,96.75,90.5,96.75,2600,0.0,1.0
1993-12-08,3.87,3.87,3.62,3.62,57500,96.75,96.75,90.5,90.5,2300,0.0,1.0
1993-12-09,3.87,3.87,3.62,3.87,50000,96.75,96.75,90.5,96.75,2000,0.0,1.0
1993-12-10,4.12,4.12,3.87,3.87,12500,103.0,103.0,96.75,96.75,500,0.0,1.0
1993-12-13,4.0,4.16,4.0,4.0,27500,100.0,104.0,100.0,100.0,1100,0.0,1.0
1993-12-14,4.12,4.12,4.0,4.0,37500,103.0,103.0,100.0,100.0,1500,0.0,1.0
1993-12-15,4.06,4.25,4.06,4.25,15000,101.5,106.25,101.5,106.25,600,0.0,1.0
1993-12-16,4.22,4.56,4.12,4.25,37500,105.5,114.0,103.0,106.25,1500,0.0,1.0
1993-12-17,4.25,4.25,3.94,4.25,242500,106.25,106.25,98.5,106.25,9700,0.0,1.0
1993-12-20,4.06,4.25,4.0,4.0,17500,101.5,106.25,100.0,100.0,700,0.0,1.0
1993-12-21,4.25,4.37,4.0,4.0,240000,106.25,109.25,100.0,100.0,9600,0.0,1.0
1993-12-22,4.19,4.44,4.19,4.44,10000,104.75,111.0,104.75,111.0,400,0.0,1.0
1993-12-23,4.62,4.87,4.25,4.31,252500,115.5,121.75,106.25,107.75,10100,0.0,1.0
1993-12-27,4.62,4.87,4.62,4.75,35000,115.5,121.75,115.5,118.75,1400,0.0,1.0
1993-12-28,4.62,4.87,4.62,4.87,12500,115.5,121.75,115.5,121.75,500,0.0,1.0
1993-12-29,4.75,5.0,4.37,4.62,47500,118.75,125.0,109.25,115.5,1900,0.0,1.0
1993-12-30,5.44,5.75,4.87,4.87,202500,136.0,143.75,121.75,121.75,8100,0.0,1.0
1993-12-31,5.75,5.75,5.25,5.37,95000,143.75,143.75,131.25,134.25,3800,0.0,1.0
1994-01-03,5.31,5.69,5.19,5.5,70000,132.75,142.25,129.75,137.5,2800,0.0,1.0
1994-01-04,5.37,5.5,5.37,5.44,297500,134.25,137.5,134.25,136.0,11900,0.0,1.0
1994-01-05,5.37,5.5,5.37,5.5,107500,134.25,137.5,134.25,137.5,4300,0.0,1.0
1994-01-06,6.0,6.37,5.37,5.44,162500,150.0,159.25,134.25,136.0,6500,0.0,1.0
1994-01-07,6.12,6.25,5.87,6.0,50000,153.0,156.25,146.75,150.0,2000,0.0,1.0
1994-01-10,5.75,6.12,5.5,6.12,75000,143.75,153.0,137.5,153.0,3000,0.0,1.0
1994-01-11,5.56,5.75,5.37,5.5,40000,139.0,143.75,134.25,137.5,1600,0.0,1.0
1994-01-12,5.62,6.37,5.37,5.37,317500,140.5,159.25,134.25,134.25,12700,0.0,1.0
1994-01-13,5.62,5.87,5.5,5.62,27500,140.5,146.75,137.5,140.5,1100,0.0,1.0
1994-01-14,5.87,5.87,5.37,5.5,35000,146.75,146.75,134.25,137.5,1400,0.0,1.0
1994-01-17,5.75,5.87,5.5,5.87,17500,143.75,146.75,137.5,146.75,700,0.0,1.0
1994-01-18,5.75,5.94,5.75,5.87,5000,143.75,148.5,143.75,146.75,200,0.0,1.0
1994-01-19,5.56,5.87,5.56,5.75,32500,139.0,146.75,139.0,143.75,1300,0.0,1.0
1994-01-20,5.87,5.87,5.5,5.5,25000,146.75,146.75,137.5,137.5,1000,0.0,1.0
1994-01-21,5.87,6.12,5.75,5.87,95000,146.75,153.0,143.75,146.75,3800,0.0,1.0
1994-01-24,6.0,6.06,5.62,5.87,32500,150.0,151.5,140.5,146.75,1300,0.0,1.0
1994-01-25,5.75,5.87,5.75,5.75,20000,143.75,146.75,143.75,143.75,800,0.0,1.0
1994-01-26,5.5,5.87,5.5,5.87,122500,137.5,146.75,137.5,146.75,4900,0.0,1.0
1994-01-27,5.62,5.87,5.56,5.56,40000,140.5,146.75,139.0,139.0,1600,0.0,1.0
1994-01-28,5.56,5.75,5.5,5.75,177500,139.0,143.75,137.5,143.75,7100,0.0,1.0
1994-01-31,5.87,6.12,5.62,5.75,350000,146.75,153.0,140.5,143.75,14000,0.0,1.0
1994-02-01,5.62,6.0,5.5,5.87,135000,140.5,150.0,137.5,146.75,5400,0.0,1.0
1994-02-02,5.62,5.75,5.5,5.69,50000,140.5,143.75,137.5,142.25,2000,0.0,1.0
1994-02-03,5.56,5.75,5.5,5.75,62500,139.0,143.75,137.5,143.75,2500,0.0,1.0
1994-02-04,5.0,5.5,5.0,5.5,32500,125.0,137.5,125.0,137.5,1300,0.0,1.0
1994-02-07,5.0,5.09,4.69,4.75,102500,125.0,127.25,117.25,118.75,4100,0.0,1.0
1994-02-08,5.0,5.0,4.87,4.87,50000,125.0,125.0,121.75,121.75,2000,0.0,1.0
1994-02-09,5.25,5.25,5.19,5.19,5000,131.25,131.25,129.75,129.75,200,0.0,1.0
1994-02-10,5.25,5.87,5.25,5.75,75000,131.25,146.75,131.25,143.75,3000,0.0,1.0
1994-02-11,5.75,5.75,5.37,5.37,105000,143.75,143.75,134.25,134.25,4200,0.0,1.0
1994-02-14,5.62,5.91,5.62,5.75,380000,140.5,147.75,140.5,143.75,15200,0.0,1.0
1994-02-15,5.62,5.75,5.5,5.62,37500,140.5,143.75,137.5,140.5,1500,0.0,1.0
1994-02-16,5.62,5.75,5.5,5.62,417500,140.5,143.75,137.5,140.5,16700,0.0,1.0
1994-02-17,5.75,5.75,5.75,5.75,22500,143.75,143.75,143.75,143.75,900,0.0,1.0
1994-02-18,5.81,5.87,5.62,5.62,50000,145.25,146.75,140.5,140.5,2000,0.0,1.0
1994-02-22,5.75,5.75,5.69,5.75,15000,143.75,143.75,142.25,143.75,600,0.0,1.0
1994-02-23,5.94,6.25,5.69,5.69,217500,148.5,156.25,142.25,142.25,8700,0.0,1.0
1994-02-24,5.5,6.12,5.5,6.0,82500,137.5,153.0,137.5,150.0,3300,0.0,1.0
1994-02-25,5.81,5.87,5.5,5.5,15000,145.25,146.75,137.5,137.5,600,0.0,1.0
1994-02-28,5.87,6.12,5.5,5.5,202500,146.75,153.0,137.5,137.5,8100,0.0,1.0
1994-03-01,5.87,6.25,5.87,6.12,55000,146.75,156.25,146.75,153.0,2200,0.0,1.0
1994-03-02,5.75,5.87,5.75,5.75,17500,143.75,146.75,143.75,143.75,700,0.0,1.0
1994-03-03,5.75,6.0,5.75,5.87,32500,143.75,150.0,143.75,146.75,1300,0.0,1.0
1994-03-04,5.75,5.87,5.62,5.75,37500,143.75,146.75,140.5,143.75,1500,0.0,1.0
1994-03-07,5.75,5.87,5.5,5.5,37500,143.75,146.75,137.5,137.5,1500,0.0,1.0
1994-03-08,5.62,5.87,5.62,5.87,52500,140.5,146.75,140.5,146.75,2100,0.0,1.0
1994-03-09,5.75,5.75,5.37,5.37,112500,143.75,143.75,134.25,134.25,4500,0.0,1.0
1994-03-10,5.75,5.75,5.62,5.75,10000,143.75,143.75,140.5,143.75,400,0.0,1.0
1994-03-11,5.62,5.62,5.5,5.5,2500,140.5,140.5,137.5,137.5,100,0.0,1.0
1994-03-14,5.62,5.75,5.5,5.5,7500,140.5,143.75,137.5,137.5,300,0.0,1.0
1994-03-15,5.56,5.62,5.5,5.5,32500,139.0,140.5,137.5,137.5,1300,0.0,1.0
1994-03-16,5.37,5.62,5.37,5.62,17500,134.25,140.5,134.25,140.5,700,0.0,1.0
1994-03-17,5.06,5.37,5.0,5.37,30000,126.5,134.25,125.0,134.25,1200,0.0,1.0
1994-03-18,4.75,5.0,4.5,5.0,65000,118.75,125.0,112.5,125.0,2600,0.0,1.0
1994-03-21,4.81,4.81,4.62,4.62,70000,120.25,120.25,115.5,115.5,2800,0.0,1.0
1994-03-22,5.0,5.25,5.0,5.0,160000,125.0,131.25,125.0,125.0,6400,0.0,1.0
1994-03-23,5.12,5.25,5.0,5.06,75000,128.0,131.25,125.0,126.5,3000,0.0,1.0
1994-03-24,5.0,5.03,5.0,5.0,17500,125.0,125.75,125.0,125.0,700,0.0,1.0
1994-03-25,4.87,5.12,4.87,4.87,55000,121.75,128.0,121.75,121.75,2200,0.0,1.0
1994-03-28,5.0,5.0,4.75,4.87,2500,125.0,125.0,118.75,121.75,100,0.0,1.0
1994-03-29,4.75,5.0,4.75,5.0,10000,118.75,125.0,118.75,125.0,400,0.0,1.0
1994-03-30,4.5,4.75,4.5,4.5,2500,112.5,118.75,112.5,112.5,100,0.0,1.0
1994-03-31,4.37,4.75,4.37,4.5,10000,109.25,118.75,109.25,112.5,400,0.0,1.0
1994-04-04,4.25,4.25,3.87,3.87,20000,106.25,106.25,96.75,96.75,800,0.0,1.0
1994-04-05,4.5,4.62,4.37,4.37,7500,112.5,115.5,109.25,109.25,300,0.0,1.0
1994-04-06,4.75,4.75,4.37,4.75,2500,118.75,118.75,109.25,118.75,100,0.0,1.0
1994-04-07,4.44,4.44,4.44,4.44,0,111.0,111.0,111.0,111.0,0,0.0,1.0
1994-04-08,4.37,4.69,4.37,4.5,27500,109.25,117.25,109.25,112.5,1100,0.0,1.0
1994-04-11,4.5,4.62,4.44,4.5,32500,112.5,115.5,111.0,112.5,1300,0.0,1.0
1994-04-12,4.31,4.52,4.25,4.5,35000,107.75,113.0,106.25,112.5,1400,0.0,1.0
1994-04-13,4.31,4.31,4.31,4.31,10000,107.75,107.75,107.75,107.75,400,0.0,1.0
1994-04-14,4.37,4.37,4.31,4.31,2500,109.25,109.25,107.75,107.75,100,0.0,1.0
1994-04-15,4.44,4.56,4.44,4.5,15000,111.0,114.0,111.0,112.5,600,0.0,1.0
1994-04-18,4.37,4.37,4.37,4.37,2500,109.25,109.25,109.25,109.25,100,0.0,1.0
1994-04-19,4.3,4.5,4.12,4.5,60000,107.5,112.5,103.0,112.5,2400,0.0,1.0
1994-04-20,4.12,4.62,4.12,4.5,37500,103.0,115.5,103.0,112.5,1500,0.0,1.0
1994-04-21,4.12,4.37,4.12,4.12,7500,103.0,109.25,103.0,103.0,300,0.0,1.0
1994-04-22,4.37,4.37,4.37,4.37,0,109.25,109.25,109.25,109.25,0,0.0,1.0
1994-04-25,4.12,4.37,4.12,4.37,7500,103.0,109.25,103.0,109.25,300,0.0,1.0
1994-04-26,4.19,4.37,4.12,4.12,85000,104.75,109.25,103.0,103.0,3400,0.0,1.0
1994-04-28,4.19,4.19,4.19,4.19,0,104.75,104.75,104.75,104.75,0,0.0,1.0
1994-04-29,4.25,4.25,4.25,4.25,0,106.25,106.25,106.25,106.25,0,0.0,1.0
1994-05-02,4.37,4.5,4.25,4.25,15000,109.25,112.5,106.25,106.25,600,0.0,1.0
1994-05-03,4.62,4.87,4.62,4.62,22500,115.5,121.75,115.5,115.5,900,0.0,1.0
1994-05-04,4.78,4.78,4.5,4.75,37500,119.5,119.5,112.5,118.75,1500,0.0,1.0
1994-05-05,4.62,4.87,4.62,4.87,7500,115.5,121.75,115.5,121.75,300,0.0,1.0
1994-05-06,4.89,4.89,4.83,4.87,20000,122.25,122.25,120.75,121.75,800,0.0,1.0
1994-05-09,4.62,5.0,4.62,4.87,17500,115.5,125.0,115.5,121.75,700,0.0,1.0
1994-05-10,4.62,4.75,4.5,4.5,2500,115.5,118.75,112.5,112.5,100,0.0,1.0
1994-05-11,4.5,4.75,4.5,4.62,15000,112.5,118.75,112.5,115.5,600,0.0,1.0
1994-05-12,4.87,4.87,4.5,4.5,2500,121.75,121.75,112.5,112.5,100,0.0,1.0
1994-05-13,5.0,5.0,4.87,5.0,40000,125.0,125.0,121.75,125.0,1600,0.0,1.0
1994-05-16,4.62,5.0,4.62,4.87,17500,115.5,125.0,115.5,121.75,700,0.0,1.0
1994-05-17,4.5,4.5,4.41,4.41,907500,112.5,112.5,110.25,110.25,36300,0.0,1.0
1994-05-18,5.0,5.0,4.75,4.75,20000,125.0,125.0,118.75,118.75,800,0.0,1.0
1994-05-19,4.87,5.0,4.75,4.87,20000,121.75,125.0,118.75,121.75,800,0.0,1.0
1994-05-20,5.12,5.37,4.87,4.87,25000,128.0,134.25,121.75,121.75,1000,0.0,1.0
1994-05-23,5.06,5.5,5.0,5.0,45000,126.5,137.5,125.0,125.0,1800,0.0,1.0
1994-05-24,5.0,5.12,4.87,5.12,25000,125.0,128.0,121.75,128.0,1000,0.0,1.0
1994-05-25,4.75,5.0,4.75,4.87,12500,118.75,125.0,118.75,121.75,500,0.0,1.0
1994-05-26,4.87,4.87,4.87,4.87,2500,121.75,121.75,121.75,121.75,100,0.0,1.0
1994-05-27,4.75,4.87,4.62,4.62,20000,118.75,121.75,115.5,115.5,800,0.0,1.0
1994-05-31,4.75,4.87,4.62,4.87,20000,118.75,121.75,115.5,121.75,800,0.0,1.0
1994-06-01,4.75,5.0,4.62,4.62,70000,118.75,125.0,115.5,115.5,2800,0.0,1.0
1994-06-02,5.37,5.37,4.75,4.75,255000,134.25,134.25,118.75,118.75,10200,0.0,1.0
1994-06-03,5.56,5.62,5.25,5.5,35000,139.0,140.5,131.25,137.5,1400,0.0,1.0
1994-06-06,5.62,5.75,5.5,5.5,20000,140.5,143.75,137.5,137.5,800,0.0,1.0
1994-06-07,5.55,5.62,5.37,5.62,140000,138.75,140.5,134.25,140.5,5600,0.0,1.0
1994-06-08,5.37,5.5,5.31,5.5,22500,134.25,137.5,132.75,137.5,900,0.0,1.0
1994-06-09,5.5,5.62,5.31,5.5,32500,137.5,140.5,132.75,137.5,1300,0.0,1.0
1994-06-10,5.87,5.87,5.5,5.62,142500,146.75,146.75,137.5,140.5,5700,0.0,1.0
1994-06-13,5.87,6.0,5.62,5.62,25000,146.75,150.0,140.5,140.5,1000,0.0,1.0
1994-06-14,5.75,5.87,5.5,5.75,52500,143.75,146.75,137.5,143.75,2100,0.0,1.0
1994-06-15,5.62,5.75,5.5,5.69,102500,140.5,143.75,137.5,142.25,4100,0.0,1.0
1994-06-16,6.25,6.25,5.75,5.75,112500,156.25,156.25,143.75,143.75,4500,0.0,1.0
1994-06-17,6.0,6.25,6.0,6.0,20000,150.0,156.25,150.0,150.0,800,0.0,1.0
1994-06-20,5.56,6.0,5.37,5.87,62500,139.0,150.0,134.25,146.75,2500,0.0,1.0
1994-06-21,5.25,5.62,5.25,5.5,17500,131.25,140.5,131.25,137.5,700,0.0,1.0
1994-06-22,5.37,5.37,5.37,5.37,0,134.25,134.25,134.25,134.25,0,0.0,1.0
1994-06-23,5.12,5.5,5.12,5.37,107500,128.0,137.5,128.0,134.25,4300,0.0,1.0
1994-06-24,4.94,5.12,4.87,5.12,42500,123.5,128.0,121.75,128.0,1700,0.0,1.0
1994-06-27,5.0,5.0,4.75,4.75,0,125.0,125.0,118.75,118.75,0,0.0,1.0
1994-06-28,5.0,5.0,4.98,5.0,15000,125.0,125.0,124.5,125.0,600,0.0,1.0
1994-06-29,4.87,5.12,4.87,5.12,105000,121.75,128.0,121.75,128.0,4200,0.0,1.0
1994-06-30,5.12,5.12,4.87,4.87,27500,128.0,128.0,121.75,121.75,1100,0.0,1.0
1994-07-01,5.0,5.0,4.87,4.94,27500,125.0,125.0,121.75,123.5,1100,0.0,1.0
1994-07-05,5.02,5.02,4.87,4.87,42500,125.5,125.5,121.75,121.75,1700,0.0,1.0
1994-07-06,4.62,4.87,4.62,4.87,17500,115.5,121.75,115.5,121.75,700,0.0,1.0
1994-07-07,4.69,4.75,4.5,4.5,27500,117.25,118.75,112.5,112.5,1100,0.0,1.0
1994-07-08,4.25,4.75,4.25,4.75,22500,106.25,118.75,106.25,118.75,900,0.0,1.0
1994-07-11,4.12,4.12,3.94,4.12,25000,103.0,103.0,98.5,103.0,1000,0.0,1.0
1994-07-12,4.5,4.5,4.0,4.12,115000,112.5,112.5,100.0,103.0,4600,0.0,1.0
1994-07-13,4.56,4.62,4.5,4.62,27500,114.0,115.5,112.5,115.5,1100,0.0,1.0
1994-07-14,4.37,4.5,4.25,4.37,20000,109.25,112.5,106.25,109.25,800,0.0,1.0
1994-07-15,4.37,4.37,4.25,4.37,22500,109.25,109.25,106.25,109.25,900,0.0,1.0
1994-07-18,4.62,4.62,4.37,4.37,10000,115.5,115.5,109.25,109.25,400,0.0,1.0
1994-07-19,4.37,4.62,4.37,4.37,52500,109.25,115.5,109.25,109.25,2100,0.0,1.0
1994-07-20,4.37,4.62,4.37,4.62,12500,109.25,115.5,109.25,115.5,500,0.0,1.0
1994-07-21,4.37,4.5,4.37,4.37,10000,109.25,112.5,109.25,109.25,400,0.0,1.0
1994-07-22,4.12,4.25,4.12,4.25,7500,103.0,106.25,103.0,106.25,300,0.0,1.0
1994-07-25,4.25,4.37,4.12,4.12,5000,106.25,109.25,103.0,103.0,200,0.0,1.0
1994-07-26,4.25,4.37,4.12,4.25,25000,106.25,109.25,103.0,106.25,1000,0.0,1.0
1994-07-27,4.12,4.37,4.0,4.37,82500,103.0,109.25,100.0,109.25,3300,0.0,1.0
1994-07-28,4.12,4.12,4.12,4.12,0,103.0,103.0,103.0,103.0,0,0.0,1.0
1994-07-29,4.37,4.37,4.25,4.37,7500,109.25,109.25,106.25,109.25,300,0.0,1.0
1994-08-01,4.0,4.37,3.87,4.12,45000,100.0,109.25,96.75,103.0,1800,0.0,1.0
1994-08-02,3.87,4.0,3.75,4.0,10000,96.75,100.0,93.75,100.0,400,0.0,1.0
1994-08-03,3.84,3.87,3.75,3.87,120000,96.0,96.75,93.75,96.75,4800,0.0,1.0
1994-08-04,3.75,3.87,3.75,3.81,50000,93.75,96.75,93.75,95.25,2000,0.0,1.0
1994-08-05,3.75,4.0,3.75,4.0,67500,93.75,100.0,93.75,100.0,2700,0.0,1.0
1994-08-08,4.37,4.37,4.0,4.12,17500,109.25,109.25,100.0,103.0,700,0.0,1.0
1994-08-09,4.37,4.37,4.12,4.25,10000,109.25,109.25,103.0,106.25,400,0.0,1.0
1994-08-10,4.31,4.37,4.25,4.25,50000,107.75,109.25,106.25,106.25,2000,0.0,1.0
1994-08-11,4.5,4.5,4.25,4.25,25000,112.5,112.5,106.25,106.25,1000,0.0,1.0
1994-08-12,4.25,4.31,4.25,4.25,32500,106.25,107.75,106.25,106.25,1300,0.0,1.0
1994-08-15,4.62,4.62,4.37,4.37,70000,115.5,115.5,109.25,109.25,2800,0.0,1.0
1994-08-16,4.81,4.87,4.37,4.5,67500,120.25,121.75,109.25,112.5,2700,0.0,1.0
1994-08-17,4.75,4.75,4.62,4.62,2500,118.75,118.75,115.5,115.5,100,0.0,1.0
1994-08-18,4.75,5.0,4.75,4.87,205000,118.75,125.0,118.75,121.75,8200,0.0,1.0
1994-08-19,4.87,4.87,4.75,4.81,47500,121.75,121.75,118.75,120.25,1900,0.0,1.0
1994-08-22,4.87,4.87,4.87,4.87,0,121.75,121.75,121.75,121.75,0,0.0,1.0
1994-08-23,4.62,4.62,4.62,4.62,5000,115.5,115.5,115.5,115.5,200,0.0,1.0
1994-08-24,4.75,4.87,4.5,4.62,57500,118.75,121.75,112.5,115.5,2300,0.0,1.0
1994-08-25,4.37,4.5,4.25,4.5,25000,109.25,112.5,106.25,112.5,1000,0.0,1.0
1994-08-26,4.75,4.87,4.5,4.62,67500,118.75,121.75,112.5,115.5,2700,0.0,1.0
1994-08-29,4.75,4.87,4.75,4.75,10000,118.75,121.75,118.75,118.75,400,0.0,1.0
1994-08-30,5.12,5.12,4.75,4.87,222500,128.0,128.0,118.75,121.75,8900,0.0,1.0
1994-08-31,5.12,5.12,4.87,5.0,37500,128.0,128.0,121.75,125.0,1500,0.0,1.0
1994-09-01,5.03,5.03,4.95,5.0,55000,125.75,125.75,123.75,125.0,2200,0.0,1.0
1994-09-02,4.87,5.12,4.87,5.0,50000,121.75,128.0,121.75,125.0,2000,0.0,1.0
1994-09-06,5.0,5.12,4.87,5.0,42500,125.0,128.0,121.75,125.0,1700,0.0,1.0
1994-09-07,5.03,5.12,4.87,4.87,7500,125.75,128.0,121.75,121.75,300,0.0,1.0
1994-09-08,5.06,5.12,5.0,5.0,10000,126.5,128.0,125.0,125.0,400,0.0,1.0
1994-09-09,5.0,5.12,4.87,4.87,22500,125.0,128.0,121.75,121.75,900,0.0,1.0
1994-09-12,5.0,5.06,5.0,5.0,7500,125.0,126.5,125.0,125.0,300,0.0,1.0
1994-09-13,5.0,5.0,4.87,5.0,2500,125.0,125.0,121.75,125.0,100,0.0,1.0
1994-09-14,5.0,5.0,5.0,5.0,2500,125.0,125.0,125.0,125.0,100,0.0,1.0
1994-09-15,5.25,5.25,4.87,4.87,87500,131.25,131.25,121.75,121.75,3500,0.0,1.0
1994-09-16,4.87,5.25,4.87,5.12,25000,121.75,131.25,121.75,128.0,1000,0.0,1.0
1994-09-19,4.87,5.25,4.87,4.87,7500,121.75,131.25,121.75,121.75,300,0.0,1.0
1994-09-20,4.5,5.0,4.5,5.0,150000,112.5,125.0,112.5,125.0,6000,0.0,1.0
1994-09-21,4.5,4.5,4.5,4.5,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1994-09-22,4.37,4.37,4.37,4.37,2500,109.25,109.25,109.25,109.25,100,0.0,1.0
1994-09-23,4.5,4.5,4.37,4.37,12500,112.5,112.5,109.25,109.25,500,0.0,1.0
1994-09-26,4.12,4.25,4.0,4.25,7500,103.0,106.25,100.0,106.25,300,0.0,1.0
1994-09-27,4.5,4.5,4.25,4.37,7500,112.5,112.5,106.25,109.25,300,0.0,1.0
1994-09-28,4.67,4.67,4.41,4.5,22500,116.75,116.75,110.25,112.5,900,0.0,1.0
1994-09-29,4.69,4.75,4.62,4.75,35000,117.25,118.75,115.5,118.75,1400,0.0,1.0
1994-09-30,5.0,5.0,5.0,5.0,0,125.0,125.0,125.0,125.0,0,0.0,1.0
1994-10-03,5.0,5.25,5.0,5.0,20000,125.0,131.25,125.0,125.0,800,0.0,1.0
1994-10-04,4.84,5.0,4.75,5.0,12500,121.0,125.0,118.75,125.0,500,0.0,1.0
1994-10-05,4.8,4.8,4.75,4.75,12500,120.0,120.0,118.75,118.75,500,0.0,1.0
1994-10-06,5.06,5.12,4.94,5.0,110000,126.5,128.0,123.5,125.0,4400,0.0,1.0
1994-10-07,4.87,5.0,4.87,5.0,5000,121.75,125.0,121.75,125.0,200,0.0,1.0
1994-10-10,5.0,5.25,4.87,5.25,7500,125.0,131.25,121.75,131.25,300,0.0,1.0
1994-10-11,5.0,5.0,4.87,5.0,7500,125.0,125.0,121.75,125.0,300,0.0,1.0
1994-10-12,5.0,5.0,5.0,5.0,0,125.0,125.0,125.0,125.0,0,0.0,1.0
1994-10-13,4.75,4.75,4.75,4.75,2500,118.75,118.75,118.75,118.75,100,0.0,1.0
1994-10-14,4.75,4.75,4.75,4.75,0,118.75,118.75,118.75,118.75,0,0.0,1.0
1994-10-17,4.75,4.97,4.75,4.75,60000,118.75,124.25,118.75,118.75,2400,0.0,1.0
1994-10-18,4.44,4.87,4.44,4.75,15000,111.0,121.75,111.0,118.75,600,0.0,1.0
1994-10-19,4.75,4.75,4.5,4.75,15000,118.75,118.75,112.5,118.75,600,0.0,1.0
1994-10-20,4.75,4.75,4.62,4.62,0,118.75,118.75,115.5,115.5,0,0.0,1.0
1994-10-21,4.95,5.0,4.62,4.62,262500,123.75,125.0,115.5,115.5,10500,0.0,1.0
1994-10-24,4.75,4.75,4.75,4.75,0,118.75,118.75,118.75,118.75,0,0.0,1.0
1994-10-25,5.0,5.06,4.87,4.87,57500,125.0,126.5,121.75,121.75,2300,0.0,1.0
1994-10-26,4.87,4.87,4.87,4.87,0,121.75,121.75,121.75,121.75,0,0.0,1.0
1994-10-27,4.87,4.87,4.87,4.87,0,121.75,121.75,121.75,121.75,0,0.0,1.0
1994-10-28,5.0,5.12,4.87,4.87,7500,125.0,128.0,121.75,121.75,300,0.0,1.0
1994-10-31,4.87,5.0,4.87,4.87,5000,121.75,125.0,121.75,121.75,200,0.0,1.0
1994-11-01,4.87,5.12,4.87,4.87,107500,121.75,128.0,121.75,121.75,4300,0.0,1.0
1994-11-02,4.87,4.87,4.87,4.87,0,121.75,121.75,121.75,121.75,0,0.0,1.0
1994-11-03,4.87,4.87,4.87,4.87,0,121.75,121.75,121.75,121.75,0,0.0,1.0
1994-11-04,4.87,5.0,4.87,4.87,10000,121.75,125.0,121.75,121.75,400,0.0,1.0
1994-11-07,4.5,4.87,4.5,4.75,17500,112.5,121.75,112.5,118.75,700,0.0,1.0
1994-11-08,4.5,4.5,4.25,4.37,27500,112.5,112.5,106.25,109.25,1100,0.0,1.0
1994-11-09,4.75,4.75,4.5,4.5,12500,118.75,118.75,112.5,112.5,500,0.0,1.0
1994-11-10,4.75,4.75,4.5,4.5,0,118.75,118.75,112.5,112.5,0,0.0,1.0
1994-11-11,4.75,4.75,4.75,4.75,0,118.75,118.75,118.75,118.75,0,0.0,1.0
1994-11-14,4.62,4.62,4.5,4.62,10000,115.5,115.5,112.5,115.5,400,0.0,1.0
1994-11-15,4.75,4.75,4.5,4.5,40000,118.75,118.75,112.5,112.5,1600,0.0,1.0
1994-11-16,4.77,4.81,4.69,4.69,500000,119.25,120.25,117.25,117.25,20000,0.0,1.0
1994-11-17,4.75,4.91,4.75,4.87,7500,118.75,122.75,118.75,121.75,300,0.0,1.0
1994-11-18,4.75,4.81,4.75,4.75,5000,118.75,120.25,118.75,118.75,200,0.0,1.0
1994-11-21,4.87,4.87,4.75,4.87,5000,121.75,121.75,118.75,121.75,200,0.0,1.0
1994-11-22,4.87,4.91,4.87,4.87,10000,121.75,122.75,121.75,121.75,400,0.0,1.0
1994-11-23,4.5,4.75,4.5,4.75,45000,112.5,118.75,112.5,118.75,1800,0.0,1.0
1994-11-25,4.5,4.5,4.5,4.5,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1994-11-28,4.81,4.81,4.5,4.5,12500,120.25,120.25,112.5,112.5,500,0.0,1.0
1994-11-29,5.0,5.0,4.75,4.94,50000,125.0,125.0,118.75,123.5,2000,0.0,1.0
1994-11-30,5.25,5.25,5.0,5.0,107500,131.25,131.25,125.0,125.0,4300,0.0,1.0
1994-12-01,4.94,4.94,4.87,4.87,100000,123.5,123.5,121.75,121.75,4000,0.0,1.0
1994-12-02,5.25,5.25,5.25,5.25,0,131.25,131.25,131.25,131.25,0,0.0,1.0
1994-12-05,4.87,4.87,4.87,4.87,0,121.75,121.75,121.75,121.75,0,0.0,1.0
1994-12-06,5.0,5.0,4.87,5.0,0,125.0,125.0,121.75,125.0,0,0.0,1.0
1994-12-07,5.0,5.0,5.0,5.0,0,125.0,125.0,125.0,125.0,0,0.0,1.0
1994-12-08,4.87,5.0,4.87,4.91,20000,121.75,125.0,121.75,122.75,800,0.0,1.0
1994-12-09,4.75,4.87,4.75,4.87,10000,118.75,121.75,118.75,121.75,400,0.0,1.0
1994-12-12,4.91,5.0,4.75,5.0,55000,122.75,125.0,118.75,125.0,2200,0.0,1.0
1994-12-13,4.75,4.75,4.75,4.75,17500,118.75,118.75,118.75,118.75,700,0.0,1.0
1994-12-14,5.0,5.0,5.0,5.0,0,125.0,125.0,125.0,125.0,0,0.0,1.0
1994-12-15,5.06,5.06,5.0,5.0,37500,126.5,126.5,125.0,125.0,1500,0.0,1.0
1994-12-16,5.0,5.12,4.75,5.0,27500,125.0,128.0,118.75,125.0,1100,0.0,1.0
1994-12-19,5.0,5.0,5.0,5.0,0,125.0,125.0,125.0,125.0,0,0.0,1.0
1994-12-20,5.0,5.0,4.75,4.75,0,125.0,125.0,118.75,118.75,0,0.0,1.0
1994-12-21,5.0,5.05,4.87,5.0,52500,125.0,126.25,121.75,125.0,2100,0.0,1.0
1994-12-22,4.87,5.12,4.87,5.12,40000,121.75,128.0,121.75,128.0,1600,0.0,1.0
1994-12-23,4.87,5.12,4.87,5.06,55000,121.75,128.0,121.75,126.5,2200,0.0,1.0
1994-12-27,4.87,4.87,4.87,4.87,0,121.75,121.75,121.75,121.75,0,0.0,1.0
1994-12-28,4.87,5.12,4.87,5.12,0,121.75,128.0,121.75,128.0,0,0.0,1.0
1994-12-29,5.0,5.06,5.0,5.06,5000,125.0,126.5,125.0,126.5,200,0.0,1.0
1994-12-30,5.19,5.19,4.87,4.87,82500,129.75,129.75,121.75,121.75,3300,0.0,1.0
1995-01-03,5.0,5.0,4.87,5.0,60000,125.0,125.0,121.75,125.0,2400,0.0,1.0
1995-01-04,4.87,4.87,4.87,4.87,0,121.75,121.75,121.75,121.75,0,0.0,1.0
1995-01-05,5.06,5.06,4.87,4.87,25000,126.5,126.5,121.75,121.75,1000,0.0,1.0
1995-01-06,5.0,5.0,4.87,4.87,50000,125.0,125.0,121.75,121.75,2000,0.0,1.0
1995-01-09,5.0,5.0,4.87,4.87,62500,125.0,125.0,121.75,121.75,2500,0.0,1.0
1995-01-10,5.0,5.06,5.0,5.06,0,125.0,126.5,125.0,126.5,0,0.0,1.0
1995-01-11,4.87,5.0,4.87,4.87,102500,121.75,125.0,121.75,121.75,4100,0.0,1.0
1995-01-12,5.06,5.06,5.06,5.06,0,126.5,126.5,126.5,126.5,0,0.0,1.0
1995-01-13,4.87,5.06,4.87,5.0,97500,121.75,126.5,121.75,125.0,3900,0.0,1.0
1995-01-16,4.87,4.87,4.87,4.87,0,121.75,121.75,121.75,121.75,0,0.0,1.0
1995-01-17,4.94,5.0,4.87,5.0,12500,123.5,125.0,121.75,125.0,500,0.0,1.0
1995-01-18,5.19,5.19,4.84,4.87,135000,129.75,129.75,121.0,121.75,5400,0.0,1.0
1995-01-19,5.25,5.25,5.0,5.12,20000,131.25,131.25,125.0,128.0,800,0.0,1.0
1995-01-20,5.25,5.31,5.12,5.25,45000,131.25,132.75,128.0,131.25,1800,0.0,1.0
1995-01-23,5.19,5.19,5.12,5.12,77500,129.75,129.75,128.0,128.0,3100,0.0,1.0
1995-01-24,5.19,5.19,5.12,5.12,12500,129.75,129.75,128.0,128.0,500,0.0,1.0
1995-01-25,5.25,5.25,5.12,5.12,10000,131.25,131.25,128.0,128.0,400,0.0,1.0
1995-01-26,5.25,5.25,5.25,5.25,0,131.25,131.25,131.25,131.25,0,0.0,1.0
1995-01-27,5.0,5.12,5.0,5.12,20000,125.0,128.0,125.0,128.0,800,0.0,1.0
1995-01-30,4.66,5.0,4.37,5.0,25000,116.5,125.0,109.25,125.0,1000,0.0,1.0
1995-01-31,4.5,4.5,4.5,4.5,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1995-02-01,4.5,4.5,4.5,4.5,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1995-02-02,5.0,5.0,4.69,4.69,2500,125.0,125.0,117.25,117.25,100,0.0,1.0
1995-02-03,5.12,5.12,5.0,5.0,50000,128.0,128.0,125.0,125.0,2000,0.0,1.0
1995-02-06,5.12,5.12,5.12,5.12,0,128.0,128.0,128.0,128.0,0,0.0,1.0
1995-02-07,5.0,5.12,4.87,4.87,35000,125.0,128.0,121.75,121.75,1400,0.0,1.0
1995-02-08,5.0,5.0,5.0,5.0,2500,125.0,125.0,125.0,125.0,100,0.0,1.0
1995-02-09,5.0,5.25,5.0,5.25,20000,125.0,131.25,125.0,131.25,800,0.0,1.0
1995-02-10,5.37,5.44,5.12,5.25,325000,134.25,136.0,128.0,131.25,13000,0.0,1.0
1995-02-13,5.39,5.44,5.25,5.37,90000,134.75,136.0,131.25,134.25,3600,0.0,1.0
1995-02-14,5.37,5.44,5.25,5.31,137500,134.25,136.0,131.25,132.75,5500,0.0,1.0
1995-02-15,5.31,5.31,5.25,5.25,10000,132.75,132.75,131.25,131.25,400,0.0,1.0
1995-02-16,5.31,5.37,5.25,5.25,30000,132.75,134.25,131.25,131.25,1200,0.0,1.0
1995-02-17,5.25,5.25,5.25,5.25,10000,131.25,131.25,131.25,131.25,400,0.0,1.0
1995-02-21,5.0,5.25,5.0,5.25,20000,125.0,131.25,125.0,131.25,800,0.0,1.0
1995-02-22,4.87,5.12,4.87,5.0,70000,121.75,128.0,121.75,125.0,2800,0.0,1.0
1995-02-23,4.75,4.87,4.75,4.87,17500,118.75,121.75,118.75,121.75,700,0.0,1.0
1995-02-24,4.87,5.12,4.75,4.75,30000,121.75,128.0,118.75,118.75,1200,0.0,1.0
1995-02-27,4.87,5.0,4.87,5.0,10000,121.75,125.0,121.75,125.0,400,0.0,1.0
1995-02-28,4.75,5.0,4.75,5.0,15000,118.75,125.0,118.75,125.0,600,0.0,1.0
1995-03-01,4.75,4.81,4.75,4.75,15000,118.75,120.25,118.75,118.75,600,0.0,1.0
1995-03-02,4.87,4.94,4.75,4.75,215000,121.75,123.5,118.75,118.75,8600,0.0,1.0
1995-03-03,4.75,4.87,4.75,4.87,7500,118.75,121.75,118.75,121.75,300,0.0,1.0
1995-03-06,4.75,4.75,4.75,4.75,7500,118.75,118.75,118.75,118.75,300,0.0,1.0
1995-03-07,4.62,4.69,4.62,4.62,22500,115.5,117.25,115.5,115.5,900,0.0,1.0
1995-03-08,4.37,4.69,4.37,4.62,35000,109.25,117.25,109.25,115.5,1400,0.0,1.0
1995-03-09,4.25,4.5,4.25,4.37,90000,106.25,112.5,106.25,109.25,3600,0.0,1.0
1995-03-10,4.25,4.25,4.25,4.25,0,106.25,106.25,106.25,106.25,0,0.0,1.0
1995-03-13,4.25,4.37,4.25,4.37,15000,106.25,109.25,106.25,109.25,600,0.0,1.0
1995-03-14,4.31,4.31,4.31,4.31,2500,107.75,107.75,107.75,107.75,100,0.0,1.0
1995-03-15,4.5,4.5,4.31,4.37,387500,112.5,112.5,107.75,109.25,15500,0.0,1.0
1995-03-16,4.5,4.52,4.37,4.5,50000,112.5,113.0,109.25,112.5,2000,0.0,1.0
1995-03-17,4.56,4.62,4.44,4.44,47500,114.0,115.5,111.0,111.0,1900,0.0,1.0
1995-03-20,4.64,4.75,4.56,4.62,72500,116.0,118.75,114.0,115.5,2900,0.0,1.0
1995-03-21,4.5,4.53,4.5,4.5,20000,112.5,113.25,112.5,112.5,800,0.0,1.0
1995-03-22,4.37,4.37,4.37,4.37,0,109.25,109.25,109.25,109.25,0,0.0,1.0
1995-03-23,4.44,4.44,4.37,4.37,35000,111.0,111.0,109.25,109.25,1400,0.0,1.0
1995-03-24,4.5,4.62,4.37,4.37,10000,112.5,115.5,109.25,109.25,400,0.0,1.0
1995-03-27,4.12,4.44,4.12,4.37,170000,103.0,111.0,103.0,109.25,6800,0.0,1.0
1995-03-28,4.12,4.12,4.12,4.12,0,103.0,103.0,103.0,103.0,0,0.0,1.0
1995-03-29,4.12,4.12,4.12,4.12,0,103.0,103.0,103.0,103.0,0,0.0,1.0
1995-03-30,4.25,4.25,4.19,4.19,55000,106.25,106.25,104.75,104.75,2200,0.0,1.0
1995-03-31,4.25,4.25,4.19,4.19,15000,106.25,106.25,104.75,104.75,600,0.0,1.0
1995-04-03,4.25,4.25,4.25,4.25,5000,106.25,106.25,106.25,106.25,200,0.0,1.0
1995-04-04,4.25,4.37,4.25,4.37,22500,106.25,109.25,106.25,109.25,900,0.0,1.0
1995-04-05,4.37,4.37,4.37,4.37,2500,109.25,109.25,109.25,109.25,100,0.0,1.0
1995-04-06,4.25,4.25,4.25,4.25,2500,106.25,106.25,106.25,106.25,100,0.0,1.0
1995-04-07,4.25,4.25,4.25,4.25,0,106.25,106.25,106.25,106.25,0,0.0,1.0
1995-04-10,4.25,4.31,4.25,4.25,15000,106.25,107.75,106.25,106.25,600,0.0,1.0
1995-04-11,4.25,4.25,4.0,4.25,15000,106.25,106.25,100.0,106.25,600,0.0,1.0
1995-04-12,4.12,4.19,4.12,4.12,20000,103.0,104.75,103.0,103.0,800,0.0,1.0
1995-04-13,4.27,4.31,4.19,4.19,90000,106.75,107.75,104.75,104.75,3600,0.0,1.0
1995-04-17,4.27,4.27,4.27,4.27,0,106.75,106.75,106.75,106.75,0,0.0,1.0
1995-04-18,4.25,4.25,4.12,4.25,17500,106.25,106.25,103.0,106.25,700,0.0,1.0
1995-04-19,4.12,4.31,4.12,4.31,2500,103.0,107.75,103.0,107.75,100,0.0,1.0
1995-04-20,4.12,4.25,4.12,4.25,12500,103.0,106.25,103.0,106.25,500,0.0,1.0
1995-04-21,4.5,4.5,4.25,4.25,20000,112.5,112.5,106.25,106.25,800,0.0,1.0
1995-04-24,4.62,4.62,4.5,4.5,17500,115.5,115.5,112.5,112.5,700,0.0,1.0
1995-04-25,4.5,4.75,4.5,4.5,105000,112.5,118.75,112.5,112.5,4200,0.0,1.0
1995-04-26,4.5,4.75,4.44,4.44,215000,112.5,118.75,111.0,111.0,8600,0.0,1.0
1995-04-27,4.56,4.75,4.5,4.75,17500,114.0,118.75,112.5,118.75,700,0.0,1.0
1995-04-28,4.5,4.56,4.25,4.5,62500,112.5,114.0,106.25,112.5,2500,0.0,1.0
1995-05-01,4.37,4.37,4.25,4.25,27500,109.25,109.25,106.25,106.25,1100,0.0,1.0
1995-05-02,4.12,4.25,4.12,4.12,30000,103.0,106.25,103.0,103.0,1200,0.0,1.0
1995-05-03,4.37,4.37,4.37,4.37,0,109.25,109.25,109.25,109.25,0,0.0,1.0
1995-05-04,4.16,4.19,4.12,4.12,40000,104.0,104.75,103.0,103.0,1600,0.0,1.0
1995-05-05,4.12,4.25,4.0,4.12,97500,103.0,106.25,100.0,103.0,3900,0.0,1.0
1995-05-08,4.25,4.25,4.0,4.12,27500,106.25,106.25,100.0,103.0,1100,0.0,1.0
1995-05-09,4.37,4.37,4.19,4.25,12500,109.25,109.25,104.75,106.25,500,0.0,1.0
1995-05-10,4.37,4.37,4.25,4.25,10000,109.25,109.25,106.25,106.25,400,0.0,1.0
1995-05-11,4.37,4.37,4.37,4.37,12500,109.25,109.25,109.25,109.25,500,0.0,1.0
1995-05-12,4.44,4.44,4.37,4.37,17500,111.0,111.0,109.25,109.25,700,0.0,1.0
1995-05-15,4.66,4.66,4.37,4.37,82500,116.5,116.5,109.25,109.25,3300,0.0,1.0
1995-05-16,4.75,4.81,4.75,4.75,25000,118.75,120.25,118.75,118.75,1000,0.0,1.0
1995-05-17,4.75,4.87,4.75,4.75,80000,118.75,121.75,118.75,118.75,3200,0.0,1.0
1995-05-18,4.62,4.87,4.62,4.75,82500,115.5,121.75,115.5,118.75,3300,0.0,1.0
1995-05-19,4.5,4.5,4.5,4.5,2500,112.5,112.5,112.5,112.5,100,0.0,1.0
1995-05-22,4.56,4.56,4.5,4.5,22500,114.0,114.0,112.5,112.5,900,0.0,1.0
1995-05-23,4.5,4.67,4.5,4.55,190000,112.5,116.75,112.5,113.75,7600,0.0,1.0
1995-05-24,4.5,4.5,4.5,4.5,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1995-05-25,4.5,4.5,4.5,4.5,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1995-05-26,4.56,4.56,4.5,4.5,12500,114.0,114.0,112.5,112.5,500,0.0,1.0
1995-05-30,4.5,4.5,4.37,4.5,7500,112.5,112.5,109.25,112.5,300,0.0,1.0
1995-05-31,4.47,4.56,4.37,4.56,70000,111.75,114.0,109.25,114.0,2800,0.0,1.0
1995-06-01,4.37,4.37,4.37,4.37,0,109.25,109.25,109.25,109.25,0,0.0,1.0
1995-06-02,4.19,4.37,4.12,4.37,17500,104.75,109.25,103.0,109.25,700,0.0,1.0
1995-06-05,4.0,4.37,4.0,4.12,12500,100.0,109.25,100.0,103.0,500,0.0,1.0
1995-06-06,4.12,4.12,4.0,4.0,15000,103.0,103.0,100.0,100.0,600,0.0,1.0
1995-06-07,4.12,4.12,4.0,4.0,120000,103.0,103.0,100.0,100.0,4800,0.0,1.0
1995-06-08,4.12,4.25,4.0,4.25,52500,103.0,106.25,100.0,106.25,2100,0.0,1.0
1995-06-09,4.06,4.12,4.06,4.06,7500,101.5,103.0,101.5,101.5,300,0.0,1.0
1995-06-12,4.06,4.06,4.06,4.06,5000,101.5,101.5,101.5,101.5,200,0.0,1.0
1995-06-13,4.06,4.06,4.06,4.06,0,101.5,101.5,101.5,101.5,0,0.0,1.0
1995-06-14,4.25,4.25,4.06,4.06,15000,106.25,106.25,101.5,101.5,600,0.0,1.0
1995-06-15,4.12,4.25,4.12,4.25,5000,103.0,106.25,103.0,106.25,200,0.0,1.0
1995-06-16,4.12,4.19,4.06,4.06,80000,103.0,104.75,101.5,101.5,3200,0.0,1.0
1995-06-19,4.37,4.37,4.25,4.25,10000,109.25,109.25,106.25,106.25,400,0.0,1.0
1995-06-20,4.37,4.37,4.37,4.37,2500,109.25,109.25,109.25,109.25,100,0.0,1.0
1995-06-21,4.25,4.25,4.25,4.25,2500,106.25,106.25,106.25,106.25,100,0.0,1.0
1995-06-22,4.62,4.87,4.37,4.5,97500,115.5,121.75,109.25,112.5,3900,0.0,1.0
1995-06-23,4.75,4.75,4.62,4.62,107500,118.75,118.75,115.5,115.5,4300,0.0,1.0
1995-06-26,4.56,4.75,4.5,4.56,15000,114.0,118.75,112.5,114.0,600,0.0,1.0
1995-06-27,4.45,4.69,4.45,4.69,25000,111.25,117.25,111.25,117.25,1000,0.0,1.0
1995-06-28,4.37,4.69,4.37,4.5,50000,109.25,117.25,109.25,112.5,2000,0.0,1.0
1995-06-29,4.5,4.5,4.5,4.5,5000,112.5,112.5,112.5,112.5,200,0.0,1.0
1995-06-30,4.37,4.62,4.37,4.62,7500,109.25,115.5,109.25,115.5,300,0.0,1.0
1995-07-03,4.37,4.37,4.37,4.37,10000,109.25,109.25,109.25,109.25,400,0.0,1.0
1995-07-05,4.37,4.37,4.37,4.37,2500,109.25,109.25,109.25,109.25,100,0.0,1.0
1995-07-06,4.0,4.44,3.87,4.37,30000,100.0,111.0,96.75,109.25,1200,0.0,1.0
1995-07-07,4.0,4.25,4.0,4.0,10000,100.0,106.25,100.0,100.0,400,0.0,1.0
1995-07-10,4.31,4.31,4.0,4.19,30000,107.75,107.75,100.0,104.75,1200,0.0,1.0
1995-07-11,4.12,4.25,4.12,4.25,0,103.0,106.25,103.0,106.25,0,0.0,1.0
1995-07-12,4.19,4.19,4.12,4.12,2500,104.75,104.75,103.0,103.0,100,0.0,1.0
1995-07-13,4.5,4.5,4.09,4.09,605000,112.5,112.5,102.25,102.25,24200,0.0,1.0
1995-07-14,4.5,4.5,4.5,4.5,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1995-07-17,4.19,4.25,4.06,4.25,17500,104.75,106.25,101.5,106.25,700,0.0,1.0
1995-07-18,4.0,4.16,4.0,4.16,5000,100.0,104.0,100.0,104.0,200,0.0,1.0
1995-07-19,4.0,4.0,3.87,4.0,30000,100.0,100.0,96.75,100.0,1200,0.0,1.0
1995-07-20,4.0,4.0,4.0,4.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1995-07-21,3.87,3.87,3.87,3.87,0,96.75,96.75,96.75,96.75,0,0.0,1.0
1995-07-24,4.12,4.12,3.87,3.87,0,103.0,103.0,96.75,96.75,0,0.0,1.0
1995-07-25,4.12,4.12,4.12,4.12,0,103.0,103.0,103.0,103.0,0,0.0,1.0
1995-07-26,4.12,4.12,4.12,4.12,0,103.0,103.0,103.0,103.0,0,0.0,1.0
1995-07-27,3.94,4.06,3.87,4.0,77500,98.5,101.5,96.75,100.0,3100,0.0,1.0
1995-07-28,4.12,4.12,4.12,4.12,0,103.0,103.0,103.0,103.0,0,0.0,1.0
1995-07-31,4.12,4.12,4.0,4.0,0,103.0,103.0,100.0,100.0,0,0.0,1.0
1995-08-01,4.12,4.12,4.12,4.12,0,103.0,103.0,103.0,103.0,0,0.0,1.0
1995-08-02,4.25,4.5,4.25,4.25,12500,106.25,112.5,106.25,106.25,500,0.0,1.0
1995-08-03,4.25,4.27,4.25,4.25,7500,106.25,106.75,106.25,106.25,300,0.0,1.0
1995-08-04,4.25,4.25,4.25,4.25,0,106.25,106.25,106.25,106.25,0,0.0,1.0
1995-08-07,4.25,4.25,4.25,4.25,0,106.25,106.25,106.25,106.25,0,0.0,1.0
1995-08-08,4.25,4.5,4.25,4.5,10000,106.25,112.5,106.25,112.5,400,0.0,1.0
1995-08-09,4.25,4.37,4.25,4.25,7500,106.25,109.25,106.25,106.25,300,0.0,1.0
1995-08-10,4.25,4.25,4.25,4.25,0,106.25,106.25,106.25,106.25,0,0.0,1.0
1995-08-11,4.25,4.31,4.25,4.25,5000,106.25,107.75,106.25,106.25,200,0.0,1.0
1995-08-14,4.25,4.25,4.25,4.25,0,106.25,106.25,106.25,106.25,0,0.0,1.0
1995-08-15,4.37,4.37,4.31,4.31,10000,109.25,109.25,107.75,107.75,400,0.0,1.0
1995-08-16,4.37,4.37,4.37,4.37,0,109.25,109.25,109.25,109.25,0,0.0,1.0
1995-08-17,4.37,4.37,4.37,4.37,0,109.25,109.25,109.25,109.25,0,0.0,1.0
1995-08-18,4.5,4.5,4.5,4.5,0,112.5,112.5,112.5,112.5,0,0.0,1.0
1995-08-21,4.0,4.31,4.0,4.31,12500,100.0,107.75,100.0,107.75,500,0.0,1.0
1995-08-22,4.0,4.25,4.0,4.25,10000,100.0,106.25,100.0,106.25,400,0.0,1.0
1995-08-23,4.0,4.0,4.0,4.0,0,100.0,100.0,100.0,100.0,0,0.0,1.0
1995-08-24,4.0,4.0,4.0,4.0,5000,100.0,100.0,100.0,100.0,200,0.0,1.0
1995-08-25,3.87,4.12,3.87,4.12,0,96.75,103.0,96.75,103.0,0,0.0,1.0
1995-08-28,4.25,4.37,4.25,4.25,17500,106.25,109.25,106.25,106.25,700,0.0,1.0
1995-08-29,3.69,4.0,3.69,4.0,90000,92.25,100.0,92.25,100.0,3600,0.0,1.0
1995-08-30,4.12,4.12,3.69,3.69,210000,103.0,103.0,92.25,92.25,8400,0.0,1.0
1995-08-31,3.87,3.87,3.87,3.87,0,96.75,96.75,96.75,96.75,0,0.0,1.0
1995-09-01,4.37,4.37,3.75,3.75,52500,109.25,109.25,93.75,93.75,2100,0.0,1.0
1995-09-05,4.5,4.62,4.37,4.37,15000,112.5,115.5,109.25,109.25,600,0.0,1.0
1995-09-06,4.37,4.62,4.31,4.5,65000,109.25,115.5,107.75,112.5,2600,0.0,1.0
1995-09-07,4.62,4.62,4.31,4.31,22500,115.5,115.5,107.75,107.75,900,0.0,1.0
1995-09-08,4.5,4.62,4.37,4.62,25000,112.5,115.5,109.25,115.5,1000,0.0,1.0
1995-09-11,5.0,5.0,4.37,4.37,50000,125.0,125.0,109.25,109.25,2000,0.0,1.0
1995-09-12,5.12,5.5,5.0,5.25,70000,128.0,137.5,125.0,131.25,2800,0.0,1.0
1995-09-13,5.12,5.12,4.75,4.87,5000,128.0,128.0,118.75,121.75,200,0.0,1.0
1995-09-14,5.12,5.25,5.0,5.0,32500,128.0,131.25,125.0,125.0,1300,0.0,1.0
1995-09-15,5.12,5.19,5.0,5.0,15000,128.0,129.75,125.0,125.0,600,0.0,1.0
1995-09-18,5.0,5.09,5.0,5.0,25000,125.0,127.25,125.0,125.0,1000,0.0,1.0
1995-09-19,5.19,5.19,5.0,5.0,22500,129.75,129.75,125.0,125.0,900,0.0,1.0
1995-09-20,5.12,5.12,5.0,5.0,25000,128.0,128.0,125.0,125.0,1000,0.0,1.0
1995-09-21,5.12,5.12,5.12,5.12,0,128.0,128.0,128.0,128.0,0,0.0,1.0
1995-09-22,5.12,5.12,4.87,4.87,5000,128.0,128.0,121.75,121.75,200,0.0,1.0
1995-09-25,5.0,5.12,5.0,5.12,112500,125.0,128.0,125.0,128.0,4500,0.0,1.0
1995-09-26,5.25,5.25,4.87,5.0,115000,131.25,131.25,121.75,125.0,4600,0.0,1.0
1995-09-27,5.0,5.0,5.0,5.0,0,125.0,125.0,125.0,125.0,0,0.0,1.0
1995-09-28,5.37,5.37,5.37,5.37,0,134.25,134.25,134.25,134.25,0,0.0,1.0
1995-09-29,5.12,5.12,5.0,5.0,12500,128.0,128.0,125.0,125.0,500,0.0,1.0
1995-10-02,5.25,5.37,5.12,5.37,57500,131.25,134.25,128.0,134.25,2300,0.0,1.0
1995-10-03,5.25,5.37,5.0,5.0,57500,131.25,134.25,125.0,125.0,2300,0.0,1.0
1995-10-04,5.0,5.12,4.87,5.0,15000,125.0,128.0,121.75,125.0,600,0.0,1.0
1995-10-05,4.87,5.0,4.87,4.87,167500,121.75,125.0,121.75,121.75,6700,0.0,1.0
1995-10-06,4.87,4.94,4.75,4.94,0,121.75,123.5,118.75,123.5,0,0.0,1.0
1995-10-09,5.12,5.12,4.75,4.75,5000,128.0,128.0,118.75,118.75,200,0.0,1.0
1995-10-10,5.12,5.12,5.12,5.12,0,128.0,128.0,128.0,128.0,0,0.0,1.0
1995-10-11,4.81,5.06,4.75,4.75,25000,120.25,126.5,118.75,118.75,1000,0.0,1.0
1995-10-12,5.0,5.12,5.0,5.12,42500,125.0,128.0,125.0,128.0,1700,0.0,1.0
1995-10-13,5.06,5.06,5.06,5.06,0,126.5,126.5,126.5,126.5,0,0.0,1.0
1995-10-16,4.94,5.0,4.62,5.0,32500,123.5,125.0,115.5,125.0,1300,0.0,1.0
1995-10-17,5.02,5.02,4.69,4.69,35000,125.5,125.5,117.25,117.25,1400,0.0,1.0
1995-10-18,5.0,5.0,5.0,5.0,7500,125.0,125.0,125.0,125.0,300,0.0,1.0
1995-10-19,5.0,5.0,4.87,5.0,12500,125.0,125.0,121.75,125.0,500,0.0,1.0
1995-10-20,5.19,5.19,4.87,4.87,57500,129.75,129.75,121.75,121.75,2300,0.0,1.0
1995-10-23,5.0,5.19,5.0,5.19,15000,125.0,129.75,125.0,129.75,600,0.0,1.0
1995-10-24,5.0,5.12,5.0,5.12,10000,125.0,128.0,125.0,128.0,400,0.0,1.0
1995-10-25,4.87,5.0,4.87,5.0,15000,121.75,125.0,121.75,125.0,600,0.0,1.0
1995-10-26,5.12,5.12,4.87,4.87,10000,128.0,128.0,121.75,121.75,400,0.0,1.0
1995-10-27,5.12,5.12,5.12,5.12,0,128.0,128.0,128.0,128.0,0,0.0,1.0
1995-10-30,4.87,4.87,4.87,4.87,0,121.75,121.75,121.75,121.75,0,0.0,1.0
1995-10-31,4.87,4.87,4.87,4.87,0,121.75,121.75,121.75,121.75,0,0.0,1.0
1995-11-01,4.87,4.87,4.87,4.87,0,121.75,121.75,121.75,121.75,0,0.0,1.0
1995-11-02,4.87,4.87,4.87,4.87,0,121.75,121.75,121.75,121.75,0,0.0,1.0
1995-11-03,4.75,4.87,4.75,4.87,5000,118.75,121.75,118.75,121.75,200,0.0,1.0
1995-11-06,4.87,4.87,4.87,4.87,7500,121.75,121.75,121.75,121.75,300,0.0,1.0
1995-11-07,5.0,5.0,4.75,4.75,12500,125.0,125.0,118.75,118.75,500,0.0,1.0
1995-11-08,4.62,4.62,4.62,4.62,0,115.5,115.5,115.5,115.5,0,0.0,1.0
1995-11-09,4.62,4.62,4.62,4.62,0,115.5,115.5,115.5,115.5,0,0.0,1.0
1995-11-10,4.62,4.87,4.62,4.62,12500,115.5,121.75,115.5,115.5,500,0.0,1.0
1995-11-13,4.37,4.62,4.37,4.62,17500,109.25,115.5,109.25,115.5,700,0.0,1.0
1995-11-14,4.31,4.37,4.06,4.37,150000,107.75,109.25,101.5,109.25,6000,0.0,1.0
1995-11-15,4.31,4.31,4.12,4.25,15000,107.75,107.75,103.0,106.25,600,0.0,1.0
1995-11-16,4.31,4.37,4.25,4.25,225000,107.75,109.25,106.25,106.25,9000,0.0,1.0
1995-11-17,4.37,4.37,4.25,4.28,95000,109.25,109.25,106.25,107.0,3800,0.0,1.0
1995-11-20,4.37,4.37,4.31,4.31,2500,109.25,109.25,107.75,107.75,100,0.0,1.0
1995-11-21,4.37,4.52,4.25,4.37,32500,109.25,113.0,106.25,109.25,1300,0.0,1.0
1995-11-22,4.37,4.37,4.37,4.37,0,109.25,109.25,109.25,109.25,0,0.0,1.0
1995-11-24,4.5,4.5,4.5,4.5,12500,112.5,112.5,112.5,112.5,500,0.0,1.0
1995-11-27,4.44,4.44,4.37,4.37,5000,111.0,111.0,109.25,109.25,200,0.0,1.0
1995-11-28,4.62,4.66,4.44,4.62,40000,115.5,116.5,111.0,115.5,1600,0.0,1.0
1995-11-29,4.87,5.0,4.5,4.56,55000,121.75,125.0,112.5,114.0,2200,0.0,1.0
1995-11-30,5.25,5.25,4.87,4.94,197500,131.25,131.25,121.75,123.5,7900,0.0,1.0
1995-12-01,5.75,5.87,5.0,5.0,102500,143.75,146.75,125.0,125.0,4100,0.0,1.0
1995-12-04,6.25,6.25,5.62,6.0,395000,156.25,156.25,140.5,150.0,15800,0.0,1.0
1995-12-05,5.87,6.25,5.75,6.0,217500,146.75,156.25,143.75,150.0,8700,0.0,1.0
1995-12-06,5.75,6.12,5.75,6.12,10000,143.75,153.0,143.75,153.0,400,0.0,1.0
1995-12-07,5.56,5.75,5.25,5.75,75000,139.0,143.75,131.25,143.75,3000,0.0,1.0
1995-12-08,5.5,5.66,5.37,5.37,52500,137.5,141.5,134.25,134.25,2100,0.0,1.0
1995-12-11,5.87,5.94,5.62,5.62,35000,146.75,148.5,140.5,140.5,1400,0.0,1.0
1995-12-12,5.75,5.87,5.62,5.75,27500,143.75,146.75,140.5,143.75,1100,0.0,1.0
1995-12-13,5.75,5.75,5.5,5.62,57500,143.75,143.75,137.5,140.5,2300,0.0,1.0
1995-12-14,6.0,6.25,5.75,5.75,170000,150.0,156.25,143.75,143.75,6800,0.0,1.0
1995-12-15,5.94,6.25,5.87,6.12,70000,148.5,156.25,146.75,153.0,2800,0.0,1.0
1995-12-18,5.5,5.94,5.5,5.87,20000,137.5,148.5,137.5,146.75,800,0.0,1.0
1995-12-19,5.5,5.5,5.37,5.37,17500,137.5,137.5,134.25,134.25,700,0.0,1.0
1995-12-20,5.69,5.75,5.5,5.62,32500,142.25,143.75,137.5,140.5,1300,0.0,1.0
1995-12-21,5.56,5.62,5.5,5.5,52500,139.0,140.5,137.5,137.5,2100,0.0,1.0
1995-12-22,5.37,5.37,5.37,5.37,0,134.25,134.25,134.25,134.25,0,0.0,1.0
1995-12-26,5.37,5.37,5.37,5.37,0,134.25,134.25,134.25,134.25,0,0.0,1.0
1995-12-27,5.69,5.69,5.37,5.37,35000,142.25,142.25,134.25,134.25,1400,0.0,1.0
1995-12-28,5.5,5.62,5.37,5.37,107500,137.5,140.5,134.25,134.25,4300,0.0,1.0
1995-12-29,5.75,6.25,5.75,5.75,62500,143.75,156.25,143.75,143.75,2500,0.0,1.0
1996-01-02,5.37,5.62,5.37,5.62,7500,134.25,140.5,134.25,140.5,300,0.0,1.0
1996-01-03,5.25,5.62,5.25,5.62,0,131.25,140.5,131.25,140.5,0,0.0,1.0
1996-01-04,5.31,5.62,5.25,5.44,15000,132.75,140.5,131.25,136.0,600,0.0,1.0
1996-01-05,5.25,5.25,5.25,5.25,0,131.25,131.25,131.25,131.25,0,0.0,1.0
1996-01-08,5.62,5.62,5.5,5.5,5000,140.5,140.5,137.5,137.5,200,0.0,1.0
1996-01-09,5.87,6.0,5.62,5.62,7500,146.75,150.0,140.5,140.5,300,0.0,1.0
1996-01-10,5.5,5.69,5.25,5.62,60000,137.5,142.25,131.25,140.5,2400,0.0,1.0
1996-01-11,5.5,5.56,5.25,5.25,20000,137.5,139.0,131.25,131.25,800,0.0,1.0
1996-01-12,5.56,5.62,5.44,5.44,20000,139.0,140.5,136.0,136.0,800,0.0,1.0
1996-01-15,5.5,5.5,5.5,5.5,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1996-01-16,5.75,5.75,5.37,5.62,22500,143.75,143.75,134.25,140.5,900,0.0,1.0
1996-01-17,5.75,5.87,5.37,5.75,42500,143.75,146.75,134.25,143.75,1700,0.0,1.0
1996-01-18,5.75,5.87,5.75,5.87,7500,143.75,146.75,143.75,146.75,300,0.0,1.0
1996-01-19,5.75,5.77,5.75,5.75,5000,143.75,144.25,143.75,143.75,200,0.0,1.0
1996-01-22,5.75,6.0,5.75,6.0,2500,143.75,150.0,143.75,150.0,100,0.0,1.0
1996-01-23,5.75,6.0,5.62,5.75,22500,143.75,150.0,140.5,143.75,900,0.0,1.0
1996-01-24,5.75,5.75,5.75,5.75,0,143.75,143.75,143.75,143.75,0,0.0,1.0
1996-01-25,5.87,6.0,5.75,6.0,7500,146.75,150.0,143.75,150.0,300,0.0,1.0
1996-01-26,6.0,6.0,5.75,5.75,17500,150.0,150.0,143.75,143.75,700,0.0,1.0
1996-01-29,6.12,6.12,6.12,6.12,0,153.0,153.0,153.0,153.0,0,0.0,1.0
1996-01-30,5.75,6.12,5.75,6.12,107500,143.75,153.0,143.75,153.0,4300,0.0,1.0
1996-01-31,5.75,6.12,5.75,6.12,2500,143.75,153.0,143.75,153.0,100,0.0,1.0
1996-02-01,5.75,5.75,5.66,5.75,5000,143.75,143.75,141.5,143.75,200,0.0,1.0
1996-02-02,5.5,5.62,5.5,5.62,20000,137.5,140.5,137.5,140.5,800,0.0,1.0
1996-02-05,5.5,5.5,5.44,5.5,5000,137.5,137.5,136.0,137.5,200,0.0,1.0
1996-02-06,5.5,5.5,5.37,5.37,82500,137.5,137.5,134.25,134.25,3300,0.0,1.0
1996-02-07,5.5,5.75,5.5,5.5,205000,137.5,143.75,137.5,137.5,8200,0.0,1.0
1996-02-08,5.5,5.5,5.5,5.5,5000,137.5,137.5,137.5,137.5,200,0.0,1.0
1996-02-09,5.5,5.5,5.5,5.5,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1996-02-12,5.5,5.5,5.37,5.5,35000,137.5,137.5,134.25,137.5,1400,0.0,1.0
1996-02-13,5.37,5.5,5.28,5.37,12500,134.25,137.5,132.0,134.25,500,0.0,1.0
1996-02-14,5.25,5.25,5.25,5.25,0,131.25,131.25,131.25,131.25,0,0.0,1.0
1996-02-15,5.62,5.62,5.62,5.62,0,140.5,140.5,140.5,140.5,0,0.0,1.0
1996-02-16,5.37,5.5,5.37,5.37,22500,134.25,137.5,134.25,134.25,900,0.0,1.0
1996-02-20,5.5,5.5,5.37,5.37,15000,137.5,137.5,134.25,134.25,600,0.0,1.0
1996-02-21,5.56,5.75,5.5,5.5,55000,139.0,143.75,137.5,137.5,2200,0.0,1.0
1996-02-22,5.75,5.75,5.5,5.5,2500,143.75,143.75,137.5,137.5,100,0.0,1.0
1996-02-23,5.81,5.81,5.75,5.75,2500,145.25,145.25,143.75,143.75,100,0.0,1.0
1996-02-26,5.66,6.0,5.62,6.0,22500,141.5,150.0,140.5,150.0,900,0.0,1.0
1996-02-27,5.81,5.81,5.75,5.75,40000,145.25,145.25,143.75,143.75,1600,0.0,1.0
1996-02-28,5.62,5.62,5.62,5.62,2500,140.5,140.5,140.5,140.5,100,0.0,1.0
1996-02-29,5.56,5.62,5.56,5.62,2500,139.0,140.5,139.0,140.5,100,0.0,1.0
1996-03-01,5.69,5.69,5.56,5.56,10000,142.25,142.25,139.0,139.0,400,0.0,1.0
1996-03-04,5.75,5.81,5.62,5.62,7500,143.75,145.25,140.5,140.5,300,0.0,1.0
1996-03-05,5.84,5.87,5.75,5.75,15000,146.0,146.75,143.75,143.75,600,0.0,1.0
1996-03-06,5.75,5.87,5.75,5.75,12500,143.75,146.75,143.75,143.75,500,0.0,1.0
1996-03-07,5.87,5.87,5.75,5.75,25000,146.75,146.75,143.75,143.75,1000,0.0,1.0
1996-03-08,5.75,5.87,5.62,5.75,47500,143.75,146.75,140.5,143.75,1900,0.0,1.0
1996-03-11,5.87,6.12,5.62,5.62,70000,146.75,153.0,140.5,140.5,2800,0.0,1.0
1996-03-12,5.62,6.0,5.62,6.0,2500,140.5,150.0,140.5,150.0,100,0.0,1.0
1996-03-13,5.5,5.5,5.5,5.5,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1996-03-14,5.75,5.75,5.62,5.62,10000,143.75,143.75,140.5,140.5,400,0.0,1.0
1996-03-15,5.91,6.0,5.62,5.62,220000,147.75,150.0,140.5,140.5,8800,0.0,1.0
1996-03-18,5.94,6.0,5.94,6.0,0,148.5,150.0,148.5,150.0,0,0.0,1.0
1996-03-19,6.37,6.37,5.87,6.0,72500,159.25,159.25,146.75,150.0,2900,0.0,1.0
1996-03-20,6.12,6.37,6.0,6.37,2500,153.0,159.25,150.0,159.25,100,0.0,1.0
1996-03-21,6.12,6.37,6.12,6.12,12500,153.0,159.25,153.0,153.0,500,0.0,1.0
1996-03-22,6.25,6.25,6.0,6.12,22500,156.25,156.25,150.0,153.0,900,0.0,1.0
1996-03-25,6.0,6.25,6.0,6.25,77500,150.0,156.25,150.0,156.25,3100,0.0,1.0
1996-03-26,6.06,6.25,5.87,5.87,137500,151.5,156.25,146.75,146.75,5500,0.0,1.0
1996-03-27,6.27,6.27,5.94,6.12,127500,156.75,156.75,148.5,153.0,5100,0.0,1.0
1996-03-28,6.16,6.25,6.0,6.0,80000,154.0,156.25,150.0,150.0,3200,0.0,1.0
1996-03-29,6.25,6.37,6.12,6.12,117500,156.25,159.25,153.0,153.0,4700,0.0,1.0
1996-04-01,6.16,6.25,6.12,6.12,50000,154.0,156.25,153.0,153.0,2000,0.0,1.0
1996-04-02,6.25,6.25,6.25,6.25,2500,156.25,156.25,156.25,156.25,100,0.0,1.0
1996-04-03,6.37,6.5,6.37,6.5,5000,159.25,162.5,159.25,162.5,200,0.0,1.0
1996-04-04,6.12,6.5,6.12,6.25,27500,153.0,162.5,153.0,156.25,1100,0.0,1.0
1996-04-08,5.62,6.25,5.62,6.0,40000,140.5,156.25,140.5,150.0,1600,0.0,1.0
1996-04-09,6.0,6.0,6.0,6.0,2500,150.0,150.0,150.0,150.0,100,0.0,1.0
1996-04-10,6.0,6.0,6.0,6.0,0,150.0,150.0,150.0,150.0,0,0.0,1.0
1996-04-11,5.87,6.0,5.81,5.81,20000,146.75,150.0,145.25,145.25,800,0.0,1.0
1996-04-12,5.75,5.75,5.75,5.75,0,143.75,143.75,143.75,143.75,0,0.0,1.0
1996-04-15,5.87,5.94,5.75,5.81,37500,146.75,148.5,143.75,145.25,1500,0.0,1.0
1996-04-16,5.5,6.0,5.5,6.0,42500,137.5,150.0,137.5,150.0,1700,0.0,1.0
1996-04-17,5.81,5.84,5.5,5.62,57500,145.25,146.0,137.5,140.5,2300,0.0,1.0
1996-04-18,5.69,5.69,5.69,5.69,0,142.25,142.25,142.25,142.25,0,0.0,1.0
1996-04-19,5.87,5.94,5.87,5.87,62500,146.75,148.5,146.75,146.75,2500,0.0,1.0
1996-04-22,5.87,6.0,5.87,6.0,17500,146.75,150.0,146.75,150.0,700,0.0,1.0
1996-04-23,5.87,5.87,5.87,5.87,12500,146.75,146.75,146.75,146.75,500,0.0,1.0
1996-04-24,5.87,5.87,5.87,5.87,0,146.75,146.75,146.75,146.75,0,0.0,1.0
1996-04-25,6.0,6.0,5.75,5.75,15000,150.0,150.0,143.75,143.75,600,0.0,1.0
1996-04-26,6.0,6.0,5.87,6.0,10000,150.0,150.0,146.75,150.0,400,0.0,1.0
1996-04-29,6.0,6.0,6.0,6.0,0,150.0,150.0,150.0,150.0,0,0.0,1.0
1996-04-30,6.0,6.0,5.75,5.87,72500,150.0,150.0,143.75,146.75,2900,0.0,1.0
1996-05-01,5.75,6.0,5.75,6.0,27500,143.75,150.0,143.75,150.0,1100,0.0,1.0
1996-05-02,5.5,5.75,5.5,5.75,30000,137.5,143.75,137.5,143.75,1200,0.0,1.0
1996-05-03,5.75,5.75,5.5,5.5,0,143.75,143.75,137.5,137.5,0,0.0,1.0
1996-05-06,5.44,5.62,5.44,5.44,20000,136.0,140.5,136.0,136.0,800,0.0,1.0
1996-05-07,5.44,5.44,5.44,5.44,0,136.0,136.0,136.0,136.0,0,0.0,1.0
1996-05-08,5.37,5.5,5.31,5.44,72500,134.25,137.5,132.75,136.0,2900,0.0,1.0
1996-05-09,5.25,5.44,5.25,5.44,2500,131.25,136.0,131.25,136.0,100,0.0,1.0
1996-05-10,5.25,5.25,5.25,5.25,0,131.25,131.25,131.25,131.25,0,0.0,1.0
1996-05-13,5.25,5.25,5.25,5.25,2500,131.25,131.25,131.25,131.25,100,0.0,1.0
1996-05-14,5.25,5.25,5.25,5.25,0,131.25,131.25,131.25,131.25,0,0.0,1.0
1996-05-15,5.44,5.44,5.44,5.44,5000,136.0,136.0,136.0,136.0,200,0.0,1.0
1996-05-16,5.25,5.44,5.25,5.25,32500,131.25,136.0,131.25,131.25,1300,0.0,1.0
1996-05-17,5.25,5.25,5.25,5.25,0,131.25,131.25,131.25,131.25,0,0.0,1.0
1996-05-20,5.31,5.31,5.25,5.25,0,132.75,132.75,131.25,131.25,0,0.0,1.0
1996-05-21,5.31,5.37,5.22,5.25,65000,132.75,134.25,130.5,131.25,2600,0.0,1.0
1996-05-22,5.25,5.37,5.25,5.37,5000,131.25,134.25,131.25,134.25,200,0.0,1.0
1996-05-23,5.44,5.44,5.25,5.37,137500,136.0,136.0,131.25,134.25,5500,0.0,1.0
1996-05-24,5.31,5.44,5.25,5.25,40000,132.75,136.0,131.25,131.25,1600,0.0,1.0
1996-05-28,5.87,6.12,5.48,5.48,202500,146.75,153.0,137.0,137.0,8100,0.0,1.0
1996-05-29,5.75,6.0,5.75,6.0,70000,143.75,150.0,143.75,150.0,2800,0.0,1.0
1996-05-30,5.75,5.75,5.62,5.69,67500,143.75,143.75,140.5,142.25,2700,0.0,1.0
1996-05-31,5.69,5.87,5.62,5.62,12500,142.25,146.75,140.5,140.5,500,0.0,1.0
1996-06-03,5.75,5.87,5.75,5.75,65000,143.75,146.75,143.75,143.75,2600,0.0,1.0
1996-06-04,5.87,5.87,5.62,5.75,7500,146.75,146.75,140.5,143.75,300,0.0,1.0
1996-06-05,5.62,5.81,5.5,5.5,5000,140.5,145.25,137.5,137.5,200,0.0,1.0
1996-06-06,5.5,5.81,5.5,5.81,45000,137.5,145.25,137.5,145.25,1800,0.0,1.0
1996-06-07,5.75,5.75,5.37,5.5,5000,143.75,143.75,134.25,137.5,200,0.0,1.0
1996-06-10,5.5,5.5,5.25,5.37,17500,137.5,137.5,131.25,134.25,700,0.0,1.0
1996-06-11,5.5,5.62,5.37,5.37,10000,137.5,140.5,134.25,134.25,400,0.0,1.0
1996-06-12,5.75,5.75,5.5,5.5,60000,143.75,143.75,137.5,137.5,2400,0.0,1.0
1996-06-13,5.75,5.81,5.62,5.81,312500,143.75,145.25,140.5,145.25,12500,0.0,1.0
1996-06-14,5.87,5.94,5.75,5.81,145000,146.75,148.5,143.75,145.25,5800,0.0,1.0
1996-06-17,5.87,6.0,5.87,5.94,65000,146.75,150.0,146.75,148.5,2600,0.0,1.0
1996-06-18,6.0,6.0,5.75,5.75,5000,150.0,150.0,143.75,143.75,200,0.0,1.0
1996-06-19,5.75,6.0,5.75,5.75,45000,143.75,150.0,143.75,143.75,1800,0.0,1.0
1996-06-20,6.0,6.0,5.75,5.91,100000,150.0,150.0,143.75,147.75,4000,0.0,1.0
1996-06-21,5.98,6.0,5.87,5.94,60000,149.5,150.0,146.75,148.5,2400,0.0,1.0
1996-06-24,6.12,6.12,5.75,5.75,37500,153.0,153.0,143.75,143.75,1500,0.0,1.0
1996-06-25,5.87,6.0,5.87,5.87,60000,146.75,150.0,146.75,146.75,2400,0.0,1.0
1996-06-26,5.44,6.0,5.44,6.0,132500,136.0,150.0,136.0,150.0,5300,0.0,1.0
1996-06-27,6.0,6.0,5.75,6.0,17500,150.0,150.0,143.75,150.0,700,0.0,1.0
1996-06-28,5.87,5.87,5.87,5.87,5000,146.75,146.75,146.75,146.75,200,0.0,1.0
1996-07-01,5.94,6.0,5.81,5.87,130000,148.5,150.0,145.25,146.75,5200,0.0,1.0
1996-07-02,5.94,5.94,5.87,5.87,12500,148.5,148.5,146.75,146.75,500,0.0,1.0
1996-07-03,5.87,6.0,5.87,5.87,190000,146.75,150.0,146.75,146.75,7600,0.0,1.0
1996-07-05,5.87,5.87,5.87,5.87,0,146.75,146.75,146.75,146.75,0,0.0,1.0
1996-07-08,5.75,5.75,5.44,5.44,177500,143.75,143.75,136.0,136.0,7100,0.0,1.0
1996-07-09,5.75,5.87,5.75,5.75,320000,143.75,146.75,143.75,143.75,12800,0.0,1.0
1996-07-10,5.87,5.87,5.81,5.81,55000,146.75,146.75,145.25,145.25,2200,0.0,1.0
1996-07-11,5.87,5.87,5.75,5.75,62500,146.75,146.75,143.75,143.75,2500,0.0,1.0
1996-07-12,5.75,5.75,5.62,5.62,2500,143.75,143.75,140.5,140.5,100,0.0,1.0
1996-07-15,5.73,5.73,5.62,5.62,105000,143.25,143.25,140.5,140.5,4200,0.0,1.0
1996-07-16,5.25,5.62,5.25,5.62,25000,131.25,140.5,131.25,140.5,1000,0.0,1.0
1996-07-17,5.5,5.56,5.5,5.5,80000,137.5,139.0,137.5,137.5,3200,0.0,1.0
1996-07-18,5.62,5.62,5.5,5.5,90000,140.5,140.5,137.5,137.5,3600,0.0,1.0
1996-07-19,5.5,5.5,5.5,5.5,0,137.5,137.5,137.5,137.5,0,0.0,1.0
1996-07-22,5.25,5.5,5.25,5.5,7500,131.25,137.5,131.25,137.5,300,0.0,1.0
1996-07-23,5.25,5.62,5.25,5.62,12500,131.25,140.5,131.25,140.5,500,0.0,1.0
1996-07-24,5.0,5.37,5.0,5.12,25000,125.0,134.25,125.0,128.0,1000,0.0,1.0
1996-07-25,5.12,5.25,5.12,5.25,0,128.0,131.25,128.0,131.25,0,0.0,1.0
1996-07-26,5.12,5.12,5.12,5.12,0,128.0,128.0,128.0,128.0,0,0.0,1.0
1996-07-29,5.0,5.06,4.75,4.87,12500,125.0,126.5,118.75,121.75,500,0.0,1.0
1996-07-30,4.94,4.94,4.5,4.87,25000,123.5,123.5,112.5,121.75,1000,0.0,1.0
1996-07-31,4.75,5.06,4.75,5.0,15000,118.75,126.5,118.75,125.0,600,0.0,1.0
1996-08-01,4.81,4.94,4.81,4.94,0,120.25,123.5,120.25,123.5,0,0.0,1.0
1996-08-02,5.06,5.06,5.06,5.06,0,126.5,126.5,126.5,126.5,0,0.0,1.0
1996-08-05,4.62,5.06,4.5,4.87,35000,115.5,126.5,112.5,121.75,1400,0.0,1.0
1996-08-06,4.5,4.62,4.37,4.5,37500,112.5,115.5,109.25,112.5,1500,0.0,1.0
1996-08-07,4.25,4.5,4.25,4.37,25000,106.25,112.5,106.25,109.25,1000,0.0,1.0
1996-08-08,4.12,4.25,3.87,4.12,50000,103.0,106.25,96.75,103.0,2000,0.0,1.0
1996-08-09,4.25,4.37,4.0,4.25,120000,106.25,109.25,100.0,106.25,4800,0.0,1.0
1996-08-12,4.56,6.0,4.56,5.75,257500,114.0,150.0,114.0,143.75,10300,0.0,1.0
1996-08-13,4.56,5.0,4.5,4.75,105000,114.0,125.0,112.5,118.75,4200,0.0,1.0
1996-08-14,4.81,4.81,4.5,4.75,20000,120.25,120.25,112.5,118.75,800,0.0,1.0
1996-08-15,4.81,4.81,4.53,4.81,37500,120.25,120.25,113.25,120.25,1500,0.0,1.0
1996-08-16,4.75,4.87,4.62,4.69,55000,118.75,121.75,115.5,117.25,2200,0.0,1.0
1996-08-19,4.5,4.87,4.5,4.87,140000,112.5,121.75,112.5,121.75,5600,0.0,1.0
1996-08-20,4.37,4.62,4.25,4.56,167500,109.25,115.5,106.25,114.0,6700,0.0,1.0
1996-08-21,4.06,4.37,4.06,4.37,72500,101.5,109.25,101.5,109.25,2900,0.0,1.0
1996-08-22,4.06,4.25,3.87,4.25,147500,101.5,106.25,96.75,106.25,5900,0.0,1.0
1996-08-23,4.25,4.37,4.12,4.12,37500,106.25,109.25,103.0,103.0,1500,0.0,1.0
1996-08-26,4.25,4.44,4.12,4.37,62500,106.25,111.0,103.0,109.25,2500,0.0,1.0
1996-08-27,4.5,4.75,4.25,4.25,50000,112.5,118.75,106.25,106.25,2000,0.0,1.0
1996-08-28,4.37,4.62,4.25,4.62,55000,109.25,115.5,106.25,115.5,2200,0.0,1.0
1996-08-29,4.5,4.5,4.37,4.44,182500,112.5,112.5,109.25,111.0,7300,0.0,1.0
1996-08-30,4.5,4.52,4.44,4.44,30000,112.5,113.0,111.0,111.0,1200,0.0,1.0
1996-09-03,4.62,4.62,4.44,4.44,5000,115.5,115.5,111.0,111.0,200,0.0,1.0
1996-09-04,4.75,4.94,4.62,4.62,125000,118.75,123.5,115.5,115.5,5000,0.0,1.0
1996-09-05,4.87,5.12,4.75,5.0,287500,121.75,128.0,118.75,125.0,11500,0.0,1.0
1996-09-06,4.81,4.87,4.75,4.81,87500,120.25,121.75,118.75,120.25,3500,0.0,1.0
1996-09-09,4.5,4.81,4.5,4.81,47500,112.5,120.25,112.5,120.25,1900,0.0,1.0
1996-09-10,4.37,4.56,4.31,4.5,37500,109.25,114.0,107.75,112.5,1500,0.0,1.0
1996-09-11,4.37,4.5,4.37,4.37,22500,109.25,112.5,109.25,109.25,900,0.0,1.0
1996-09-12,4.5,4.5,4.37,4.37,20000,112.5,112.5,109.25,109.25,800,0.0,1.0
1996-09-13,4.75,4.75,4.5,4.5,87500,118.75,118.75,112.5,112.5,3500,0.0,1.0
1996-09-16,4.81,5.0,4.62,4.75,225000,120.25,125.0,115.5,118.75,9000,0.0,1.0
1996-09-17,4.69,4.94,4.62,4.94,55000,117.25,123.5,115.5,123.5,2200,0.0,1.0
1996-09-18,4.66,4.75,4.5,4.75,15000,116.5,118.75,112.5,118.75,600,0.0,1.0
1996-09-19,4.62,4.62,4.5,4.56,55000,115.5,115.5,112.5,114.0,2200,0.0,1.0
1996-09-20,4.5,4.5,4.5,4.5,107500,112.5,112.5,112.5,112.5,4300,0.0,1.0
1996-09-23,4.37,4.75,4.31,4.75,42500,109.25,118.75,107.75,118.75,1700,0.0,1.0
1996-09-24,4.37,4.5,4.12,4.5,175000,109.25,112.5,103.0,112.5,7000,0.0,1.0
1996-09-25,4.37,4.44,4.31,4.37,322500,109.25,111.0,107.75,109.25,12900,0.0,1.0
1996-09-26,4.5,4.5,4.37,4.37,237500,112.5,112.5,109.25,109.25,9500,0.0,1.0
1996-09-27,4.62,4.62,4.44,4.5,310000,115.5,115.5,111.0,112.5,12400,0.0,1.0
1996-09-30,5.0,5.37,4.62,4.75,302500,125.0,134.25,115.5,118.75,12100,0.0,1.0
1996-10-01,5.0,5.19,5.0,5.0,410000,125.0,129.75,125.0,125.0,16400,0.0,1.0
1996-10-02,5.25,5.25,5.06,5.12,397500,131.25,131.25,126.5,128.0,15900,0.0,1.0
1996-10-03,5.25,5.37,5.19,5.25,125000,131.25,134.25,129.75,131.25,5000,0.0,1.0
1996-10-04,5.44,5.62,5.37,5.37,267500,136.0,140.5,134.25,134.25,10700,0.0,1.0
1996-10-07,5.37,5.5,5.25,5.37,120000,134.25,137.5,131.25,134.25,4800,0.0,1.0
1996-10-08,5.25,5.44,5.25,5.37,197500,131.25,136.0,131.25,134.25,7900,0.0,1.0
1996-10-09,5.31,5.44,5.12,5.44,67500,132.75,136.0,128.0,136.0,2700,0.0,1.0
1996-10-10,5.37,5.5,5.31,5.37,82500,134.25,137.5,132.75,134.25,3300,0.0,1.0
1996-10-11,5.25,5.37,5.12,5.37,37500,131.25,134.25,128.0,134.25,1500,0.0,1.0
1996-10-14,5.37,5.37,5.12,5.37,0,134.25,134.25,128.0,134.25,0,0.0,1.0
1996-10-15,5.33,5.37,5.25,5.37,202500,133.25,134.25,131.25,134.25,8100,0.0,1.0
1996-10-16,5.31,5.37,5.25,5.37,22500,132.75,134.25,131.25,134.25,900,0.0,1.0
1996-10-17,5.31,5.37,5.25,5.25,137500,132.75,134.25,131.25,131.25,5500,0.0,1.0
1996-10-18,5.12,5.37,5.12,5.37,122500,128.0,134.25,128.0,134.25,4900,0.0,1.0
1996-10-21,5.19,5.25,5.12,5.12,20000,129.75,131.25,128.0,128.0,800,0.0,1.0
1996-10-22,5.19,5.19,5.12,5.12,27500,129.75,129.75,128.0,128.0,1100,0.0,1.0
1996-10-23,4.87,5.25,4.87,5.0,117500,121.75,131.25,121.75,125.0,4700,0.0,1.0
1996-10-24,5.0,5.25,4.87,4.87,57500,125.0,131.25,121.75,121.75,2300,0.0,1.0
1996-10-25,5.0,5.12,5.0,5.12,55000,125.0,128.0,125.0,128.0,2200,0.0,1.0
1996-10-28,5.06,5.25,5.06,5.25,192500,126.5,131.25,126.5,131.25,7700,0.0,1.0
1996-10-29,5.0,5.19,5.0,5.19,125000,125.0,129.75,125.0,129.75,5000,0.0,1.0
1996-10-30,4.87,5.06,4.87,5.06,102500,121.75,126.5,121.75,126.5,4100,0.0,1.0
1996-10-31,4.87,5.06,4.87,4.87,60000,121.75,126.5,121.75,121.75,2400,0.0,1.0
1996-11-01,4.81,5.0,4.81,5.0,77500,120.25,125.0,120.25,125.0,3100,0.0,1.0
1996-11-04,5.0,5.0,4.75,4.87,45000,125.0,125.0,118.75,121.75,1800,0.0,1.0
1996-11-05,4.62,5.0,4.62,5.0,25000,115.5,125.0,115.5,125.0,1000,0.0,1.0
1996-11-06,4.75,4.87,4.62,4.69,115000,118.75,121.75,115.5,117.25,4600,0.0,1.0
1996-11-07,5.19,5.19,4.75,4.87,127500,129.75,129.75,118.75,121.75,5100,0.0,1.0
1996-11-08,5.02,5.31,4.87,5.31,165000,125.5,132.75,121.75,132.75,6600,0.0,1.0
1996-11-11,4.94,5.0,4.87,5.0,30000,123.5,125.0,121.75,125.0,1200,0.0,1.0
1996-11-12,4.75,5.06,4.75,5.06,127500,118.75,126.5,118.75,126.5,5100,0.0,1.0
1996-11-13,4.81,4.87,4.75,4.87,12500,120.25,121.75,118.75,121.75,500,0.0,1.0
1996-11-14,4.81,4.87,4.75,4.81,77500,120.25,121.75,118.75,120.25,3100,0.0,1.0
1996-11-15,4.81,4.87,4.75,4.87,47500,120.25,121.75,118.75,121.75,1900,0.0,1.0
1996-11-18,4.81,4.87,4.75,4.81,67500,120.25,121.75,118.75,120.25,2700,0.0,1.0
1996-11-19,4.84,4.84,4.81,4.81,95000,121.0,121.0,120.25,120.25,3800,0.0,1.0
1996-11-20,4.81,4.87,4.75,4.81,40000,120.25,121.75,118.75,120.25,1600,0.0,1.0
1996-11-21,4.75,4.87,4.75,4.87,82500,118.75,121.75,118.75,121.75,3300,0.0,1.0
1996-11-22,4.5,4.75,4.5,4.75,72500,112.5,118.75,112.5,118.75,2900,0.0,1.0
1996-11-25,4.5,4.62,4.5,4.62,75000,112.5,115.5,112.5,115.5,3000,0.0,1.0
1996-11-26,4.5,4.62,4.5,4.5,15000,112.5,115.5,112.5,112.5,600,0.0,1.0
1996-11-27,4.5,4.5,4.25,4.5,42500,112.5,112.5,106.25,112.5,1700,0.0,1.0
1996-11-29,4.31,4.5,4.31,4.5,2500,107.75,112.5,107.75,112.5,100,0.0,1.0
1996-12-02,4.12,4.37,4.12,4.25,142500,103.0,109.25,103.0,106.25,5700,0.0,1.0
1996-12-03,4.19,4.37,4.12,4.37,447500,104.75,109.25,103.0,109.25,17900,0.0,1.0
1996-12-04,4.28,4.37,4.19,4.19,135000,107.0,109.25,104.75,104.75,5400,0.0,1.0
1996-12-05,4.25,4.37,4.25,4.37,425000,106.25,109.25,106.25,109.25,17000,0.0,1.0
1996-12-06,4.06,4.31,4.03,4.25,95000,101.5,107.75,100.75,106.25,3800,0.0,1.0
1996-12-09,4.12,4.12,4.06,4.12,60000,103.0,103.0,101.5,103.0,2400,0.0,1.0
1996-12-10,4.09,4.12,4.06,4.12,147500,102.25,103.0,101.5,103.0,5900,0.0,1.0
1996-12-11,4.03,4.12,4.0,4.12,90000,100.75,103.0,100.0,103.0,3600,0.0,1.0
1996-12-12,4.0,4.09,4.0,4.06,87500,100.0,102.25,100.0,101.5,3500,0.0,1.0
1996-12-13,4.0,4.06,4.0,4.06,67500,100.0,101.5,100.0,101.5,2700,0.0,1.0
1996-12-16,3.94,4.06,3.91,4.06,40000,98.5,101.5,97.75,101.5,1600,0.0,1.0
1996-12-17,3.94,4.0,3.87,3.94,120000,98.5,100.0,96.75,98.5,4800,0.0,1.0
1996-12-18,4.31,4.31,3.87,3.87,200000,107.75,107.75,96.75,96.75,8000,0.0,1.0
1996-12-19,4.25,4.37,4.25,4.37,55000,106.25,109.25,106.25,109.25,2200,0.0,1.0
1996-12-20,4.44,4.62,4.25,4.25,665000,111.0,115.5,106.25,106.25,26600,0.0,1.0
1996-12-23,4.56,4.56,4.56,4.56,5000,114.0,114.0,114.0,114.0,200,0.0,1.0
1996-12-24,4.41,4.56,4.41,4.56,72500,110.25,114.0,110.25,114.0,2900,0.0,1.0
1996-12-26,4.62,4.62,4.5,4.56,357500,115.5,115.5,112.5,114.0,14300,0.0,1.0
1996-12-27,4.87,4.87,4.5,4.62,20000,121.75,121.75,112.5,115.5,800,0.0,1.0
1996-12-30,4.87,5.0,4.75,4.81,177500,121.75,125.0,118.75,120.25,7100,0.0,1.0
1996-12-31,5.19,5.19,4.75,4.75,292500,129.75,129.75,118.75,118.75,11700,0.0,1.0
1997-01-02,4.87,5.25,4.69,5.25,77500,121.75,131.25,117.25,131.25,3100,0.0,1.0
1997-01-03,4.87,5.0,4.81,4.87,25000,121.75,125.0,120.25,121.75,1000,0.0,1.0
1997-01-06,4.87,4.94,4.75,4.94,77500,121.75,123.5,118.75,123.5,3100,0.0,1.0
1997-01-07,5.12,5.12,4.81,4.81,57500,128.0,128.0,120.25,120.25,2300,0.0,1.0
1997-01-08,5.25,5.25,5.06,5.06,87500,131.25,131.25,126.5,126.5,3500,0.0,1.0
1997-01-09,5.5,5.5,5.19,5.25,227500,137.5,137.5,129.75,131.25,9100,0.0,1.0
1997-01-10,5.37,5.5,5.27,5.27,17500,134.25,137.5,131.75,131.75,700,0.0,1.0
1997-01-13,5.19,5.37,5.12,5.25,37500,129.75,134.25,128.0,131.25,1500,0.0,1.0
1997-01-14,5.12,5.31,5.0,5.25,72500,128.0,132.75,125.0,131.25,2900,0.0,1.0
1997-01-15,5.06,5.06,4.75,4.87,22500,126.5,126.5,118.75,121.75,900,0.0,1.0
1997-01-16,4.75,5.0,4.75,4.87,35000,118.75,125.0,118.75,121.75,1400,0.0,1.0
1997-01-17,4.5,4.87,4.44,4.87,152500,112.5,121.75,111.0,121.75,6100,0.0,1.0
1997-01-20,4.56,4.69,4.44,4.62,45000,114.0,117.25,111.0,115.5,1800,0.0,1.0
1997-01-21,4.94,4.94,4.44,4.44,197500,123.5,123.5,111.0,111.0,7900,0.0,1.0
1997-01-22,5.0,5.12,4.87,4.87,102500,125.0,128.0,121.75,121.75,4100,0.0,1.0
1997-01-23,4.75,5.12,4.75,5.12,7500,118.75,128.0,118.75,128.0,300,0.0,1.0
1997-01-24,4.56,4.75,4.44,4.69,202500,114.0,118.75,111.0,117.25,8100,0.0,1.0
1997-01-27,5.06,5.37,4.87,5.37,552500,126.5,134.25,121.75,134.25,22100,0.0,1.0
1997-01-28,5.0,5.12,4.94,5.0,297500,125.0,128.0,123.5,125.0,11900,0.0,1.0
1997-01-29,5.12,5.31,5.0,5.0,337500,128.0,132.75,125.0,125.0,13500,0.0,1.0
1997-01-30,5.19,5.25,5.0,5.25,207500,129.75,131.25,125.0,131.25,8300,0.0,1.0
1997-01-31,5.25,5.31,5.06,5.19,100000,131.25,132.75,126.5,129.75,4000,0.0,1.0
1997-02-03,5.12,5.31,5.12,5.25,150000,128.0,132.75,128.0,131.25,6000,0.0,1.0
1997-02-04,5.12,5.19,5.06,5.16,72500,128.0,129.75,126.5,129.0,2900,0.0,1.0
1997-02-05,5.12,5.16,5.06,5.06,110000,128.0,129.0,126.5,126.5,4400,0.0,1.0
1997-02-06,5.25,5.31,5.19,5.19,290000,131.25,132.75,129.75,129.75,11600,0.0,1.0
1997-02-07,5.25,5.25,5.12,5.19,42500,131.25,131.25,128.0,129.75,1700,0.0,1.0
1997-02-10,5.19,5.25,5.12,5.25,217500,129.75,131.25,128.0,131.25,8700,0.0,1.0
1997-02-11,5.19,5.25,5.12,5.19,70000,129.75,131.25,128.0,129.75,2800,0.0,1.0
1997-02-12,5.0,5.25,5.0,5.19,265000,125.0,131.25,125.0,129.75,10600,0.0,1.0
1997-02-13,5.0,5.12,4.94,5.12,217500,125.0,128.0,123.5,128.0,8700,0.0,1.0
1997-02-14,4.94,5.06,4.94,4.94,200000,123.5,126.5,123.5,123.5,8000,0.0,1.0
1997-02-18,5.0,5.0,4.94,5.0,80000,125.0,125.0,123.5,125.0,3200,0.0,1.0
1997-02-19,5.03,5.03,4.94,4.94,47500,125.75,125.75,123.5,123.5,1900,0.0,1.0
1997-02-20,5.0,5.06,5.0,5.03,155000,125.0,126.5,125.0,125.75,6200,0.0,1.0
1997-02-21,5.03,5.03,5.0,5.0,45000,125.75,125.75,125.0,125.0,1800,0.0,1.0
1997-02-24,5.03,5.06,5.0,5.0,35000,125.75,126.5,125.0,125.0,1400,0.0,1.0
1997-02-25,5.0,5.06,5.0,5.0,60000,125.0,126.5,125.0,125.0,2400,0.0,1.0
1997-02-26,5.06,5.06,5.0,5.0,50000,126.5,126.5,125.0,125.0,2000,0.0,1.0
1997-02-27,5.06,5.06,5.0,5.0,135000,126.5,126.5,125.0,125.0,5400,0.0,1.0
1997-02-28,5.0,5.06,5.0,5.06,107500,125.0,126.5,125.0,126.5,4300,0.0,1.0
1997-03-03,5.0,5.03,5.0,5.0,150000,125.0,125.75,125.0,125.0,6000,0.0,1.0
1997-03-04,5.0,5.06,4.97,5.0,200000,125.0,126.5,124.25,125.0,8000,0.0,1.0
1997-03-05,5.0,5.0,4.97,5.0,15000,125.0,125.0,124.25,125.0,600,0.0,1.0
1997-03-06,4.87,5.0,4.87,4.97,47500,121.75,125.0,121.75,124.25,1900,0.0,1.0
1997-03-07,4.87,5.0,4.87,5.0,65000,121.75,125.0,121.75,125.0,2600,0.0,1.0
1997-03-10,5.44,5.44,4.87,5.0,460000,136.0,136.0,121.75,125.0,18400,0.0,1.0
1997-03-11,5.44,5.5,5.31,5.37,90000,136.0,137.5,132.75,134.25,3600,0.0,1.0
1997-03-12,5.31,5.44,5.25,5.44,47500,132.75,136.0,131.25,136.0,1900,0.0,1.0
1997-03-13,5.37,5.37,5.25,5.37,2500,134.25,134.25,131.25,134.25,100,0.0,1.0
1997-03-14,5.52,5.52,5.25,5.25,222500,138.0,138.0,131.25,131.25,8900,0.0,1.0
1997-03-17,5.75,5.87,5.5,5.56,180000,143.75,146.75,137.5,139.0,7200,0.0,1.0
1997-03-18,5.87,6.06,5.81,5.81,75000,146.75,151.5,145.25,145.25,3000,0.0,1.0
1997-03-19,5.62,5.87,5.62,5.87,37500,140.5,146.75,140.5,146.75,1500,0.0,1.0
1997-03-20,5.44,5.75,5.37,5.75,112500,136.0,143.75,134.25,143.75,4500,0.0,1.0
1997-03-21,5.44,5.56,5.44,5.56,40000,136.0,139.0,136.0,139.0,1600,0.0,1.0
1997-03-24,5.25,5.53,5.19,5.53,40000,131.25,138.25,129.75,138.25,1600,0.0,1.0
1997-03-25,5.25,5.31,5.06,5.19,55000,131.25,132.75,126.5,129.75,2200,0.0,1.0
1997-03-26,4.87,5.25,4.87,5.19,52500,121.75,131.25,121.75,129.75,2100,0.0,1.0
1997-03-27,5.0,5.25,4.87,5.12,62500,125.0,131.25,121.75,128.0,2500,0.0,1.0
1997-03-31,4.98,5.06,4.81,5.0,65000,124.5,126.5,120.25,125.0,2600,0.0,1.0
1997-04-01,4.94,5.06,4.94,5.0,32500,123.5,126.5,123.5,125.0,1300,0.0,1.0
1997-04-02,5.0,5.12,4.94,5.12,40000,125.0,128.0,123.5,128.0,1600,0.0,1.0
1997-04-03,5.06,5.06,4.94,4.94,52500,126.5,126.5,123.5,123.5,2100,0.0,1.0
1997-04-04,5.12,5.25,5.0,5.0,52500,128.0,131.25,125.0,125.0,2100,0.0,1.0
1997-04-07,5.25,5.31,5.19,5.25,30000,131.25,132.75,129.75,131.25,1200,0.0,1.0
1997-04-08,5.09,5.25,5.09,5.25,15000,127.25,131.25,127.25,131.25,600,0.0,1.0
1997-04-09,5.2,5.25,5.09,5.25,67500,130.0,131.25,127.25,131.25,2700,0.0,1.0
1997-04-10,5.16,5.25,5.16,5.25,10000,129.0,131.25,129.0,131.25,400,0.0,1.0
1997-04-11,5.0,5.16,4.94,5.16,20000,125.0,129.0,123.5,129.0,800,0.0,1.0
1997-04-14,4.97,5.12,4.97,5.0,92500,124.25,128.0,124.25,125.0,3700,0.0,1.0
1997-04-15,5.0,5.06,4.97,4.97,77500,125.0,126.5,124.25,124.25,3100,0.0,1.0
1997-04-16,5.06,5.06,4.97,5.06,12500,126.5,126.5,124.25,126.5,500,0.0,1.0
1997-04-17,5.31,5.31,5.06,5.12,57500,132.75,132.75,126.5,128.0,2300,0.0,1.0
1997-04-18,5.06,5.37,5.06,5.37,50000,126.5,134.25,126.5,134.25,2000,0.0,1.0
1997-04-21,5.06,5.06,5.06,5.06,0,126.5,126.5,126.5,126.5,0,0.0,1.0
1997-04-22,5.06,5.12,4.87,5.0,190000,126.5,128.0,121.75,125.0,7600,0.0,1.0
1997-04-23,5.0,5.12,5.0,5.0,142500,125.0,128.0,125.0,125.0,5700,0.0,1.0
1997-04-24,5.06,5.12,4.94,5.12,12500,126.5,128.0,123.5,128.0,500,0.0,1.0
1997-04-25,4.94,5.0,4.81,4.94,62500,123.5,125.0,120.25,123.5,2500,0.0,1.0
1997-04-28,4.91,5.0,4.91,5.0,37500,122.75,125.0,122.75,125.0,1500,0.0,1.0
1997-04-29,4.87,5.0,4.87,4.91,125000,121.75,125.0,121.75,122.75,5000,0.0,1.0
1997-04-30,5.06,5.12,5.0,5.0,195000,126.5,128.0,125.0,125.0,7800,0.0,1.0
1997-05-01,5.0,5.16,5.0,5.09,282500,125.0,129.0,125.0,127.25,11300,0.0,1.0
1997-05-02,5.0,5.06,4.94,5.06,165000,125.0,126.5,123.5,126.5,6600,0.0,1.0
1997-05-05,5.0,5.0,4.87,5.0,45000,125.0,125.0,121.75,125.0,1800,0.0,1.0
1997-05-06,5.0,5.0,4.87,4.87,35000,125.0,125.0,121.75,121.75,1400,0.0,1.0
1997-05-07,4.97,5.12,4.97,5.12,17500,124.25,128.0,124.25,128.0,700,0.0,1.0
1997-05-08,5.06,5.12,4.97,4.97,277500,126.5,128.0,124.25,124.25,11100,0.0,1.0
1997-05-09,5.06,5.16,5.0,5.06,135000,126.5,129.0,125.0,126.5,5400,0.0,1.0
1997-05-12,5.12,5.19,5.06,5.06,30000,128.0,129.75,126.5,126.5,1200,0.0,1.0
1997-05-13,5.12,5.25,5.06,5.06,32500,128.0,131.25,126.5,126.5,1300,0.0,1.0
1997-05-14,5.12,5.19,5.06,5.06,117500,128.0,129.75,126.5,126.5,4700,0.0,1.0
1997-05-15,5.03,5.12,5.03,5.12,82500,125.75,128.0,125.75,128.0,3300,0.0,1.0
1997-05-16,5.03,5.12,5.03,5.12,40000,125.75,128.0,125.75,128.0,1600,0.0,1.0
1997-05-19,5.12,5.12,5.06,5.09,57500,128.0,128.0,126.5,127.25,2300,0.0,1.0
1997-05-20,5.25,5.25,5.12,5.12,70000,131.25,131.25,128.0,128.0,2800,0.0,1.0
1997-05-21,5.25,5.25,5.12,5.19,90000,131.25,131.25,128.0,129.75,3600,0.0,1.0
1997-05-22,5.31,5.31,5.19,5.19,50000,132.75,132.75,129.75,129.75,2000,0.0,1.0
1997-05-23,5.31,5.37,5.25,5.37,47500,132.75,134.25,131.25,134.25,1900,0.0,1.0
1997-05-27,5.44,5.44,5.31,5.31,60000,136.0,136.0,132.75,132.75,2400,0.0,1.0
1997-05-28,5.56,5.56,5.37,5.44,80000,139.0,139.0,134.25,136.0,3200,0.0,1.0
1997-05-29,5.62,5.69,5.44,5.56,75000,140.5,142.25,136.0,139.0,3000,0.0,1.0
1997-05-30,5.62,5.62,5.5,5.56,42500,140.5,140.5,137.5,139.0,1700,0.0,1.0
1997-06-02,5.62,5.69,5.5,5.69,55000,140.5,142.25,137.5,142.25,2200,0.0,1.0
1997-06-03,5.56,5.62,5.5,5.5,57500,139.0,140.5,137.5,137.5,2300,0.0,1.0
1997-06-04,5.56,5.62,5.5,5.5,22500,139.0,140.5,137.5,137.5,900,0.0,1.0
1997-06-05,5.75,5.75,5.5,5.5,202500,143.75,143.75,137.5,137.5,8100,0.0,1.0
1997-06-06,5.81,5.87,5.69,5.75,60000,145.25,146.75,142.25,143.75,2400,0.0,1.0
1997-06-09,6.0,6.12,5.81,5.81,295000,150.0,153.0,145.25,145.25,11800,0.0,1.0
1997-06-10,6.12,6.25,6.0,6.12,85000,153.0,156.25,150.0,153.0,3400,0.0,1.0
1997-06-11,6.12,6.12,6.0,6.06,47500,153.0,153.0,150.0,151.5,1900,0.0,1.0
1997-06-12,6.0,6.12,6.0,6.0,132500,150.0,153.0,150.0,150.0,5300,0.0,1.0
1997-06-13,5.5,6.0,5.37,6.0,132500,137.5,150.0,134.25,150.0,5300,0.0,1.0
1997-06-16,6.06,6.12,5.37,5.37,65000,151.5,153.0,134.25,134.25,2600,0.0,1.0
1997-06-17,5.87,6.0,5.75,5.87,37500,146.75,150.0,143.75,146.75,1500,0.0,1.0
1997-06-18,5.62,5.87,5.56,5.87,40000,140.5,146.75,139.0,146.75,1600,0.0,1.0
1997-06-19,5.25,5.69,5.0,5.69,87500,131.25,142.25,125.0,142.25,3500,0.0,1.0
1997-06-20,5.31,5.5,5.25,5.44,25000,132.75,137.5,131.25,136.0,1000,0.0,1.0
1997-06-23,5.5,5.5,5.25,5.37,57500,137.5,137.5,131.25,134.25,2300,0.0,1.0
1997-06-24,5.25,5.5,5.19,5.44,62500,131.25,137.5,129.75,136.0,2500,0.0,1.0
1997-06-25,5.5,5.5,5.19,5.25,182500,137.5,137.5,129.75,131.25,7300,0.0,1.0
1997-06-26,5.5,5.5,5.37,5.5,32500,137.5,137.5,134.25,137.5,1300,0.0,1.0
1997-06-27,5.22,5.44,5.22,5.44,7500,130.5,136.0,130.5,136.0,300,0.0,1.0
1997-06-30,5.25,5.25,5.19,5.19,10000,131.25,131.25,129.75,129.75,400,0.0,1.0
1997-07-01,5.19,5.37,5.19,5.37,97500,129.75,134.25,129.75,134.25,3900,0.0,1.0
1997-07-02,5.19,5.31,5.19,5.31,72500,129.75,132.75,129.75,132.75,2900,0.0,1.0
1997-07-03,5.22,5.25,5.0,5.19,202500,130.5,131.25,125.0,129.75,8100,0.0,1.0
1997-07-07,5.25,5.31,5.06,5.19,112500,131.25,132.75,126.5,129.75,4500,0.0,1.0
1997-07-08,5.25,5.31,5.12,5.19,50000,131.25,132.75,128.0,129.75,2000,0.0,1.0
1997-07-09,5.12,5.25,5.0,5.19,132500,128.0,131.25,125.0,129.75,5300,0.0,1.0
1997-07-10,5.12,5.25,5.0,5.0,10000,128.0,131.25,125.0,125.0,400,0.0,1.0
1997-07-11,5.31,5.5,5.19,5.19,480000,132.75,137.5,129.75,129.75,19200,0.0,1.0
1997-07-14,5.31,5.44,5.31,5.31,22500,132.75,136.0,132.75,132.75,900,0.0,1.0
1997-07-15,5.44,5.44,5.31,5.44,185000,136.0,136.0,132.75,136.0,7400,0.0,1.0
1997-07-16,5.56,5.56,5.37,5.44,195000,139.0,139.0,134.25,136.0,7800,0.0,1.0
1997-07-17,5.44,5.56,5.44,5.44,7500,136.0,139.0,136.0,136.0,300,0.0,1.0
1997-07-18,5.56,5.56,5.44,5.44,65000,139.0,139.0,136.0,136.0,2600,0.0,1.0
1997-07-21,5.44,5.5,5.44,5.44,127500,136.0,137.5,136.0,136.0,5100,0.0,1.0
1997-07-22,5.47,5.56,5.37,5.56,110000,136.75,139.0,134.25,139.0,4400,0.0,1.0
1997-07-23,5.37,5.56,5.37,5.44,122500,134.25,139.0,134.25,136.0,4900,0.0,1.0
1997-07-24,5.37,5.5,5.37,5.37,65000,134.25,137.5,134.25,134.25,2600,0.0,1.0
1997-07-25,5.37,5.44,5.37,5.44,7500,134.25,136.0,134.25,136.0,300,0.0,1.0
1997-07-28,5.25,5.44,5.25,5.37,52500,131.25,136.0,131.25,134.25,2100,0.0,1.0
1997-07-29,5.12,5.37,5.12,5.25,187500,128.0,134.25,128.0,131.25,7500,0.0,1.0
1997-07-30,5.25,5.37,5.19,5.37,127500,131.25,134.25,129.75,134.25,5100,0.0,1.0
1997-07-31,5.19,5.25,5.19,5.19,45000,129.75,131.25,129.75,129.75,1800,0.0,1.0
1997-08-01,5.25,5.37,5.19,5.19,185000,131.25,134.25,129.75,129.75,7400,0.0,1.0
1997-08-04,5.81,5.81,5.25,5.37,140000,145.25,145.25,131.25,134.25,5600,0.0,1.0
1997-08-05,5.81,5.87,5.56,5.62,372500,145.25,146.75,139.0,140.5,14900,0.0,1.0
1997-08-06,5.81,5.94,5.75,5.75,95000,145.25,148.5,143.75,143.75,3800,0.0,1.0
1997-08-07,6.0,6.0,5.81,5.94,52500,150.0,150.0,145.25,148.5,2100,0.0,1.0
1997-08-08,6.0,6.0,5.75,5.87,265000,150.0,150.0,143.75,146.75,10600,0.0,1.0
1997-08-11,5.87,5.98,5.75,5.98,65000,146.75,149.5,143.75,149.5,2600,0.0,1.0
1997-08-12,6.03,6.03,5.87,5.94,295000,150.75,150.75,146.75,148.5,11800,0.0,1.0
1997-08-13,6.06,6.06,5.87,6.03,140000,151.5,151.5,146.75,150.75,5600,0.0,1.0
1997-08-14,6.06,6.09,6.0,6.06,135000,151.5,152.25,150.0,151.5,5400,0.0,1.0
1997-08-15,6.37,6.37,6.12,6.25,192500,159.25,159.25,153.0,156.25,7700,0.0,1.0
1997-08-18,6.27,6.37,6.19,6.37,130000,156.75,159.25,154.75,159.25,5200,0.0,1.0
1997-08-19,6.31,6.37,6.25,6.37,177500,157.75,159.25,156.25,159.25,7100,0.0,1.0
1997-08-20,6.31,6.31,6.19,6.31,125000,157.75,157.75,154.75,157.75,5000,0.0,1.0
1997-08-21,6.56,6.75,6.36,6.36,185000,164.0,168.75,159.0,159.0,7400,0.0,1.0
1997-08-22,6.5,6.56,6.37,6.37,27500,162.5,164.0,159.25,159.25,1100,0.0,1.0
1997-08-25,6.75,6.75,6.5,6.56,35000,168.75,168.75,162.5,164.0,1400,0.0,1.0
1997-08-26,6.94,6.94,6.62,6.75,147500,173.5,173.5,165.5,168.75,5900,0.0,1.0
1997-08-27,7.69,7.69,6.87,6.87,740000,192.25,192.25,171.75,171.75,29600,0.0,1.0
1997-08-28,8.06,8.06,7.56,7.69,527500,201.5,201.5,189.0,192.25,21100,0.0,1.0
1997-08-29,8.06,8.06,7.94,8.06,390000,201.5,201.5,198.5,201.5,15600,0.0,1.0
1997-09-02,7.62,8.06,7.62,8.06,627500,190.5,201.5,190.5,201.5,25100,0.0,1.0
1997-09-03,7.56,7.81,7.44,7.81,85000,189.0,195.25,186.0,195.25,3400,0.0,1.0
1997-09-04,7.44,7.56,7.31,7.44,190000,186.0,189.0,182.75,186.0,7600,0.0,1.0
1997-09-05,7.37,7.5,7.12,7.44,125000,184.25,187.5,178.0,186.0,5000,0.0,1.0
1997-09-08,7.31,7.5,7.31,7.31,72500,182.75,187.5,182.75,182.75,2900,0.0,1.0
1997-09-09,7.0,7.31,7.0,7.31,77500,175.0,182.75,175.0,182.75,3100,0.0,1.0
1997-09-10,7.19,7.25,7.12,7.19,22500,179.75,181.25,178.0,179.75,900,0.0,1.0
1997-09-11,7.0,7.25,6.81,7.12,50000,175.0,181.25,170.25,178.0,2000,0.0,1.0
1997-09-12,6.87,7.19,6.87,7.0,110000,171.75,179.75,171.75,175.0,4400,0.0,1.0
1997-09-15,7.12,7.25,7.0,7.12,675000,178.0,181.25,175.0,178.0,27000,0.0,1.0
1997-09-16,7.44,7.44,7.19,7.31,820000,186.0,186.0,179.75,182.75,32800,0.0,1.0
1997-09-17,7.69,7.75,7.37,7.44,597500,192.25,193.75,184.25,186.0,23900,0.0,1.0
1997-09-18,7.44,7.75,7.12,7.75,327500,186.0,193.75,178.0,193.75,13100,0.0,1.0
1997-09-19,7.37,7.5,7.19,7.25,275000,184.25,187.5,179.75,181.25,11000,0.0,1.0
1997-09-22,7.12,7.37,7.0,7.19,92500,178.0,184.25,175.0,179.75,3700,0.0,1.0
1997-09-23,7.12,7.25,7.0,7.19,125000,178.0,181.25,175.0,179.75,5000,0.0,1.0
1997-09-24,7.19,7.19,7.12,7.12,235000,179.75,179.75,178.0,178.0,9400,0.0,1.0
1997-09-25,7.12,7.19,7.0,7.19,262500,178.0,179.75,175.0,179.75,10500,0.0,1.0
1997-09-26,6.97,7.12,6.94,7.12,90000,174.25,178.0,173.5,178.0,3600,0.0,1.0
1997-09-29,7.44,7.44,6.94,6.94,67500,186.0,186.0,173.5,173.5,2700,0.0,1.0
1997-09-30,7.12,7.37,6.94,7.25,187500,178.0,184.25,173.5,181.25,7500,0.0,1.0
1997-10-01,7.06,7.12,6.94,7.12,42500,176.5,178.0,173.5,178.0,1700,0.0,1.0
1997-10-02,7.37,7.56,7.16,7.19,422500,184.25,189.0,179.0,179.75,16900,0.0,1.0
1997-10-03,7.69,7.69,7.37,7.44,735000,192.25,192.25,184.25,186.0,29400,0.0,1.0
1997-10-06,8.0,8.25,7.62,7.69,825000,200.0,206.25,190.5,192.25,33000,0.0,1.0
1997-10-07,7.87,8.19,7.62,8.19,177500,196.75,204.75,190.5,204.75,7100,0.0,1.0
1997-10-08,7.62,7.87,7.56,7.87,125000,190.5,196.75,189.0,196.75,5000,0.0,1.0
1997-10-09,7.69,7.75,7.56,7.75,90000,192.25,193.75,189.0,193.75,3600,0.0,1.0
1997-10-10,7.44,7.69,7.37,7.69,127500,186.0,192.25,184.25,192.25,5100,0.0,1.0
1997-10-13,7.25,7.5,7.25,7.5,72500,181.25,187.5,181.25,187.5,2900,0.0,1.0
1997-10-14,7.25,7.37,7.19,7.37,27500,181.25,184.25,179.75,184.25,1100,0.0,1.0
1997-10-15,6.94,7.37,6.81,7.37,112500,173.5,184.25,170.25,184.25,4500,0.0,1.0
1997-10-16,7.0,7.06,6.75,7.06,137500,175.0,176.5,168.75,176.5,5500,0.0,1.0
1997-10-17,6.91,7.0,6.87,6.87,35000,172.75,175.0,171.75,171.75,1400,0.0,1.0
1997-10-20,7.0,7.06,6.94,7.03,215000,175.0,176.5,173.5,175.75,8600,0.0,1.0
1997-10-21,7.0,7.06,7.0,7.06,40000,175.0,176.5,175.0,176.5,1600,0.0,1.0
1997-10-22,6.87,7.06,6.87,7.06,245000,171.75,176.5,171.75,176.5,9800,0.0,1.0
1997-10-23,6.75,6.87,6.5,6.87,142500,168.75,171.75,162.5,171.75,5700,0.0,1.0
1997-10-24,6.87,7.0,6.75,7.0,225000,171.75,175.0,168.75,175.0,9000,0.0,1.0
1997-10-27,6.62,6.81,6.62,6.75,87500,165.5,170.25,165.5,168.75,3500,0.0,1.0
1997-10-28,6.62,6.62,6.44,6.5,125000,165.5,165.5,161.0,162.5,5000,0.0,1.0
1997-10-29,6.5,6.62,6.5,6.62,220000,162.5,165.5,162.5,165.5,8800,0.0,1.0
1997-10-30,6.25,6.62,6.12,6.62,237500,156.25,165.5,153.0,165.5,9500,0.0,1.0
1997-10-31,6.5,6.62,6.25,6.37,145000,162.5,165.5,156.25,159.25,5800,0.0,1.0
1997-11-03,6.37,6.56,6.37,6.56,102500,159.25,164.0,159.25,164.0,4100,0.0,1.0
1997-11-04,6.5,6.56,6.37,6.44,155000,162.5,164.0,159.25,161.0,6200,0.0,1.0
1997-11-05,6.5,6.69,6.5,6.5,170000,162.5,167.25,162.5,162.5,6800,0.0,1.0
1997-11-06,6.5,6.62,6.5,6.5,100000,162.5,165.5,162.5,162.5,4000,0.0,1.0
1997-11-07,6.56,6.62,6.44,6.44,52500,164.0,165.5,161.0,161.0,2100,0.0,1.0
1997-11-10,6.5,6.56,6.5,6.56,22500,162.5,164.0,162.5,164.0,900,0.0,1.0
1997-11-11,6.97,7.06,6.5,6.56,320000,174.25,176.5,162.5,164.0,12800,0.0,1.0
1997-11-12,7.0,7.12,6.87,6.97,202500,175.0,178.0,171.75,174.25,8100,0.0,1.0
1997-11-13,7.12,7.12,6.81,6.87,127500,178.0,178.0,170.25,171.75,5100,0.0,1.0
1997-11-14,6.87,7.12,6.75,7.12,92500,171.75,178.0,168.75,178.0,3700,0.0,1.0
1997-11-17,6.81,7.0,6.75,7.0,2500,170.25,175.0,168.75,175.0,100,0.0,1.0
1997-11-18,6.75,7.0,6.5,6.75,260000,168.75,175.0,162.5,168.75,10400,0.0,1.0
1997-11-19,7.0,7.12,6.69,6.75,292500,175.0,178.0,167.25,168.75,11700,0.0,1.0
1997-11-20,7.06,7.12,6.94,6.94,125000,176.5,178.0,173.5,173.5,5000,0.0,1.0
1997-11-21,7.12,7.19,6.94,6.94,50000,178.0,179.75,173.5,173.5,2000,0.0,1.0
1997-11-24,7.19,7.19,7.0,7.12,85000,179.75,179.75,175.0,178.0,3400,0.0,1.0
1997-11-25,7.19,7.19,6.94,7.0,85000,179.75,179.75,173.5,175.0,3400,0.0,1.0
1997-11-26,7.31,7.31,7.06,7.12,147500,182.75,182.75,176.5,178.0,5900,0.0,1.0
1997-11-28,7.19,7.31,7.19,7.19,40000,179.75,182.75,179.75,179.75,1600,0.0,1.0
1997-12-01,7.31,7.37,7.25,7.37,70000,182.75,184.25,181.25,184.25,2800,0.0,1.0
1997-12-02,7.56,7.62,7.31,7.37,80000,189.0,190.5,182.75,184.25,3200,0.0,1.0
1997-12-03,8.0,8.06,7.56,7.69,515000,200.0,201.5,189.0,192.25,20600,0.0,1.0
1997-12-04,7.75,8.12,7.75,8.06,220000,193.75,203.0,193.75,201.5,8800,0.0,1.0
1997-12-05,7.94,8.0,7.75,7.75,157500,198.5,200.0,193.75,193.75,6300,0.0,1.0
1997-12-08,7.87,8.0,7.87,8.0,150000,196.75,200.0,196.75,200.0,6000,0.0,1.0
1997-12-09,8.0,8.06,7.87,7.94,300000,200.0,201.5,196.75,198.5,12000,0.0,1.0
1997-12-10,7.62,8.03,7.5,8.03,222500,190.5,200.75,187.5,200.75,8900,0.0,1.0
1997-12-11,8.0,8.03,7.62,7.62,252500,200.0,200.75,190.5,190.5,10100,0.0,1.0
1997-12-12,8.37,8.5,8.0,8.06,442500,209.25,212.5,200.0,201.5,17700,0.0,1.0
1997-12-15,8.0,8.5,7.84,8.5,142500,200.0,212.5,196.0,212.5,5700,0.0,1.0
1997-12-16,7.94,8.0,7.87,8.0,72500,198.5,200.0,196.75,200.0,2900,0.0,1.0
1997-12-17,8.06,8.12,7.87,7.94,145000,201.5,203.0,196.75,198.5,5800,0.0,1.0
1997-12-18,7.94,8.12,7.87,8.12,237500,198.5,203.0,196.75,203.0,9500,0.0,1.0
1997-12-19,8.25,8.31,7.94,8.0,170000,206.25,207.75,198.5,200.0,6800,0.0,1.0
1997-12-22,8.5,8.56,8.25,8.31,247500,212.5,214.0,206.25,207.75,9900,0.0,1.0
1997-12-23,8.87,9.25,8.5,8.56,415000,221.75,231.25,212.5,214.0,16600,0.0,1.0
1997-12-24,8.87,9.37,8.62,9.19,225000,221.75,234.25,215.5,229.75,9000,0.0,1.0
1997-12-26,8.81,8.94,8.81,8.94,27500,220.25,223.5,220.25,223.5,1100,0.0,1.0
1997-12-29,8.87,8.94,8.37,8.87,215000,221.75,223.5,209.25,221.75,8600,0.0,1.0
1997-12-30,8.69,8.87,8.5,8.87,195000,217.25,221.75,212.5,221.75,7800,0.0,1.0
1997-12-31,8.56,8.75,8.56,8.75,92500,214.0,218.75,214.0,218.75,3700,0.0,1.0
1998-01-02,8.44,8.62,8.37,8.62,135000,211.0,215.5,209.25,215.5,5400,0.0,1.0
1998-01-05,8.62,8.75,8.37,8.37,270000,215.5,218.75,209.25,209.25,10800,0.0,1.0
1998-01-06,9.0,9.0,8.56,8.62,352500,225.0,225.0,214.0,215.5,14100,0.0,1.0
1998-01-07,8.94,9.12,8.75,8.94,407500,223.5,228.0,218.75,223.5,16300,0.0,1.0
1998-01-08,8.87,8.94,8.56,8.81,255000,221.75,223.5,214.0,220.25,10200,0.0,1.0
1998-01-09,8.87,8.94,8.47,8.94,380000,221.75,223.5,211.75,223.5,15200,0.0,1.0
1998-01-12,8.64,8.69,8.5,8.69,310000,216.0,217.25,212.5,217.25,12400,0.0,1.0
1998-01-13,8.37,8.75,8.37,8.75,72500,209.25,218.75,209.25,218.75,2900,0.0,1.0
1998-01-14,8.5,8.56,8.25,8.37,347500,212.5,214.0,206.25,209.25,13900,0.0,1.0
1998-01-15,8.31,8.56,8.31,8.56,27500,207.75,214.0,207.75,214.0,1100,0.0,1.0
1998-01-16,8.62,8.62,8.25,8.31,217500,215.5,215.5,206.25,207.75,8700,0.0,1.0
1998-01-20,8.86,8.94,8.62,8.69,290000,221.5,223.5,215.5,217.25,11600,0.0,1.0
1998-01-21,8.62,8.75,8.56,8.75,215000,215.5,218.75,214.0,218.75,8600,0.0,1.0
1998-01-22,8.75,8.87,8.62,8.75,160000,218.75,221.75,215.5,218.75,6400,0.0,1.0
1998-01-23,8.81,8.87,8.69,8.81,75000,220.25,221.75,217.25,220.25,3000,0.0,1.0
1998-01-26,8.75,8.87,8.5,8.87,110000,218.75,221.75,212.5,221.75,4400,0.0,1.0
1998-01-27,8.62,8.87,8.62,8.87,47500,215.5,221.75,215.5,221.75,1900,0.0,1.0
1998-01-28,8.5,8.75,8.5,8.5,57500,212.5,218.75,212.5,212.5,2300,0.0,1.0
1998-01-29,8.44,8.5,8.25,8.44,52500,211.0,212.5,206.25,211.0,2100,0.0,1.0
1998-01-30,8.25,8.44,8.25,8.37,17500,206.25,211.0,206.25,209.25,700,0.0,1.0
1998-02-02,8.25,8.62,8.25,8.31,87500,206.25,215.5,206.25,207.75,3500,0.0,1.0
1998-02-03,8.25,8.31,8.12,8.31,125000,206.25,207.75,203.0,207.75,5000,0.0,1.0
1998-02-04,8.19,8.25,8.06,8.25,247500,204.75,206.25,201.5,206.25,9900,0.0,1.0
1998-02-05,8.0,8.19,7.94,8.19,285000,200.0,204.75,198.5,204.75,11400,0.0,1.0
1998-02-06,7.94,7.94,7.94,7.94,2500,198.5,198.5,198.5,198.5,100,0.0,1.0
1998-02-09,7.94,8.06,7.91,7.94,60000,198.5,201.5,197.75,198.5,2400,0.0,1.0
1998-02-10,8.0,8.06,7.87,8.06,285000,200.0,201.5,196.75,201.5,11400,0.0,1.0
1998-02-11,8.31,8.31,7.94,8.0,145000,207.75,207.75,198.5,200.0,5800,0.0,1.0
1998-02-12,8.31,8.37,8.12,8.37,57500,207.75,209.25,203.0,209.25,2300,0.0,1.0
1998-02-13,8.25,8.31,8.19,8.19,35000,206.25,207.75,204.75,204.75,1400,0.0,1.0
1998-02-17,8.44,8.5,8.31,8.31,62500,211.0,212.5,207.75,207.75,2500,0.0,1.0
1998-02-18,8.37,8.37,8.19,8.31,45000,209.25,209.25,204.75,207.75,1800,0.0,1.0
1998-02-19,8.25,8.31,8.25,8.25,37500,206.25,207.75,206.25,206.25,1500,0.0,1.0
1998-02-20,8.19,8.31,8.19,8.25,55000,204.75,207.75,204.75,206.25,2200,0.0,1.0
1998-02-23,8.31,8.37,8.19,8.19,65000,207.75,209.25,204.75,204.75,2600,0.0,1.0
1998-02-24,8.19,8.31,8.12,8.25,55000,204.75,207.75,203.0,206.25,2200,0.0,1.0
1998-02-25,8.23,8.25,8.0,8.19,242500,205.75,206.25,200.0,204.75,9700,0.0,1.0
1998-02-26,8.22,8.31,8.19,8.19,95000,205.5,207.75,204.75,204.75,3800,0.0,1.0
1998-02-27,8.19,8.31,8.19,8.25,10000,204.75,207.75,204.75,206.25,400,0.0,1.0
1998-03-02,8.19,8.25,8.19,8.19,7500,204.75,206.25,204.75,204.75,300,0.0,1.0
1998-03-03,8.37,8.37,8.19,8.19,35000,209.25,209.25,204.75,204.75,1400,0.0,1.0
1998-03-04,8.87,8.87,8.31,8.37,210000,221.75,221.75,207.75,209.25,8400,0.0,1.0
1998-03-05,8.94,8.94,8.81,8.94,85000,223.5,223.5,220.25,223.5,3400,0.0,1.0
1998-03-06,9.0,9.0,8.87,9.0,95000,225.0,225.0,221.75,225.0,3800,0.0,1.0
1998-03-09,9.27,9.37,8.94,8.94,127500,231.75,234.25,223.5,223.5,5100,0.0,1.0
1998-03-10,9.37,9.5,9.25,9.25,157500,234.25,237.5,231.25,231.25,6300,0.0,1.0
1998-03-11,9.52,9.62,9.37,9.56,60000,238.0,240.5,234.25,239.0,2400,0.0,1.0
1998-03-12,10.0,10.12,9.5,9.62,95000,250.0,253.0,237.5,240.5,3800,0.0,1.0
1998-03-13,9.75,10.12,9.5,10.12,95000,243.75,253.0,237.5,253.0,3800,0.0,1.0
1998-03-16,9.75,9.81,9.62,9.69,32500,243.75,245.25,240.5,242.25,1300,0.0,1.0
1998-03-17,9.87,9.87,9.69,9.81,45000,246.75,246.75,242.25,245.25,1800,0.0,1.0
1998-03-18,9.81,9.81,9.69,9.81,92500,245.25,245.25,242.25,245.25,3700,0.0,1.0
1998-03-19,9.69,9.87,9.69,9.81,27500,242.25,246.75,242.25,245.25,1100,0.0,1.0
1998-03-20,9.89,10.06,9.69,9.69,140000,247.25,251.5,242.25,242.25,5600,0.0,1.0
1998-03-23,9.73,10.0,9.69,9.87,180000,243.25,250.0,242.25,246.75,7200,0.0,1.0
1998-03-24,10.12,10.12,9.81,9.81,112500,253.0,253.0,245.25,245.25,4500,0.0,1.0
1998-03-25,11.0,11.12,10.0,10.0,292500,275.0,278.0,250.0,250.0,11700,0.0,1.0
1998-03-26,10.75,11.62,10.37,10.87,435000,268.75,290.5,259.25,271.75,17400,0.0,1.0
1998-03-27,10.94,11.0,10.62,10.62,182500,273.5,275.0,265.5,265.5,7300,0.0,1.0
1998-03-30,10.87,11.0,10.69,11.0,45000,271.75,275.0,267.25,275.0,1800,0.0,1.0
1998-03-31,11.94,11.94,10.62,10.69,272500,298.5,298.5,265.5,267.25,10900,0.0,1.0
1998-04-01,12.31,12.87,11.91,11.94,435000,307.75,321.75,297.75,298.5,17400,0.0,1.0
1998-04-02,11.94,12.37,11.75,12.25,345000,298.5,309.25,293.75,306.25,13800,0.0,1.0
1998-04-03,11.94,12.44,11.81,12.0,207500,298.5,311.0,295.25,300.0,8300,0.0,1.0
1998-04-06,12.12,12.31,11.94,12.12,260000,303.0,307.75,298.5,303.0,10400,0.0,1.0
1998-04-07,11.81,12.25,11.69,12.25,72500,295.25,306.25,292.25,306.25,2900,0.0,1.0
1998-04-08,12.0,12.12,11.69,11.87,65000,300.0,303.0,292.25,296.75,2600,0.0,1.0
1998-04-09,12.0,12.12,12.0,12.12,277500,300.0,303.0,300.0,303.0,11100,0.0,1.0
1998-04-13,12.06,12.12,12.0,12.0,50000,301.5,303.0,300.0,300.0,2000,0.0,1.0
1998-04-14,11.87,12.06,11.81,11.87,40000,296.75,301.5,295.25,296.75,1600,0.0,1.0
1998-04-15,11.94,12.06,11.81,11.87,55000,298.5,301.5,295.25,296.75,2200,0.0,1.0
1998-04-16,11.87,12.06,11.87,11.87,25000,296.75,301.5,296.75,296.75,1000,0.0,1.0
1998-04-17,12.44,12.44,11.87,11.87,155000,311.0,311.0,296.75,296.75,6200,0.0,1.0
1998-04-20,11.75,12.44,11.75,12.44,167500,293.75,311.0,293.75,311.0,6700,0.0,1.0
1998-04-21,11.94,12.06,11.75,11.75,212500,298.5,301.5,293.75,293.75,8500,0.0,1.0
1998-04-22,11.94,12.12,11.94,12.06,67500,298.5,303.0,298.5,301.5,2700,0.0,1.0
1998-04-23,11.87,12.0,11.75,11.94,52500,296.75,300.0,293.75,298.5,2100,0.0,1.0
1998-04-24,11.75,12.0,11.5,12.0,210000,293.75,300.0,287.5,300.0,8400,0.0,1.0
1998-04-27,11.25,11.75,11.25,11.56,90000,281.25,293.75,281.25,289.0,3600,0.0,1.0
1998-04-28,11.56,11.75,11.37,11.44,22500,289.0,293.75,284.25,286.0,900,0.0,1.0
1998-04-29,11.75,11.87,11.5,11.75,75000,293.75,296.75,287.5,293.75,3000,0.0,1.0
1998-04-30,11.62,11.75,11.5,11.75,32500,290.5,293.75,287.5,293.75,1300,0.0,1.0
1998-05-01,11.87,12.0,11.56,11.56,32500,296.75,300.0,289.0,289.0,1300,0.0,1.0
1998-05-04,11.87,12.0,11.75,11.94,15000,296.75,300.0,293.75,298.5,600,0.0,1.0
1998-05-05,12.06,12.06,11.75,11.94,115000,301.5,301.5,293.75,298.5,4600,0.0,1.0
1998-05-06,12.06,12.25,11.87,11.87,227500,301.5,306.25,296.75,296.75,9100,0.0,1.0
1998-05-07,12.5,12.62,12.06,12.06,102500,312.5,315.5,301.5,301.5,4100,0.0,1.0
1998-05-08,13.12,13.25,12.5,12.62,85000,328.0,331.25,312.5,315.5,3400,0.0,1.0
1998-05-11,13.06,13.12,12.87,12.94,52500,326.5,328.0,321.75,323.5,2100,0.0,1.0
1998-05-12,13.0,13.06,12.94,13.06,45000,325.0,326.5,323.5,326.5,1800,0.0,1.0
1998-05-13,13.62,13.87,13.0,13.0,120000,340.5,346.75,325.0,325.0,4800,0.0,1.0
1998-05-14,13.0,13.75,12.87,13.69,82500,325.0,343.75,321.75,342.25,3300,0.0,1.0
1998-05-15,12.87,13.06,12.75,13.06,72500,321.75,326.5,318.75,326.5,2900,0.0,1.0
1998-05-18,12.62,12.87,12.44,12.75,72500,315.5,321.75,311.0,318.75,2900,0.0,1.0
1998-05-19,12.75,12.81,12.37,12.69,47500,318.75,320.25,309.25,317.25,1900,0.0,1.0
1998-05-20,13.0,13.0,12.75,12.87,47500,325.0,325.0,318.75,321.75,1900,0.0,1.0
1998-05-21,13.12,13.25,12.75,12.81,65000,328.0,331.25,318.75,320.25,2600,0.0,1.0
1998-05-22,12.94,13.19,12.87,13.19,12500,323.5,329.75,321.75,329.75,500,0.0,1.0
1998-05-26,12.69,13.0,12.69,12.87,37500,317.25,325.0,317.25,321.75,1500,0.0,1.0
1998-05-27,12.69,12.87,12.44,12.87,42500,317.25,321.75,311.0,321.75,1700,0.0,1.0
1998-05-28,12.75,12.87,12.5,12.5,97500,318.75,321.75,312.5,312.5,3900,0.0,1.0
1998-05-29,13.5,13.5,12.75,12.87,375000,337.5,337.5,318.75,321.75,15000,0.0,1.0
1998-06-01,13.81,14.19,13.5,13.5,642500,345.25,354.75,337.5,337.5,25700,0.0,1.0
1998-06-02,13.56,14.0,13.37,13.94,95000,339.0,350.0,334.25,348.5,3800,0.0,1.0
1998-06-03,13.25,13.56,13.25,13.56,222500,331.25,339.0,331.25,339.0,8900,0.0,1.0
1998-06-04,13.5,13.5,13.19,13.25,202500,337.5,337.5,329.75,331.25,8100,0.0,1.0
1998-06-05,13.55,13.81,13.37,13.5,132500,338.75,345.25,334.25,337.5,5300,0.0,1.0
1998-06-08,12.81,13.62,12.81,13.62,72500,320.25,340.5,320.25,340.5,2900,0.0,1.0
1998-06-09,13.0,13.25,12.94,13.0,90000,325.0,331.25,323.5,325.0,3600,0.0,1.0
1998-06-10,12.87,13.06,12.87,13.02,60000,321.75,326.5,321.75,325.5,2400,0.0,1.0
1998-06-11,12.5,12.87,12.5,12.87,25000,312.5,321.75,312.5,321.75,1000,0.0,1.0
1998-06-12,12.31,12.75,12.0,12.75,62500,307.75,318.75,300.0,318.75,2500,0.0,1.0
1998-06-15,12.0,12.19,11.87,12.12,40000,300.0,304.75,296.75,303.0,1600,0.0,1.0
1998-06-16,12.31,12.44,11.81,12.0,165000,307.75,311.0,295.25,300.0,6600,0.0,1.0
1998-06-17,12.0,12.25,11.5,12.0,75000,300.0,306.25,287.5,300.0,3000,0.0,1.0
1998-06-18,11.62,12.0,11.5,12.0,70000,290.5,300.0,287.5,300.0,2800,0.0,1.0
1998-06-19,11.62,12.06,11.5,11.56,105000,290.5,301.5,287.5,289.0,4200,0.0,1.0
1998-06-22,11.0,11.87,11.0,11.44,125000,275.0,296.75,275.0,286.0,5000,0.0,1.0
1998-06-23,10.75,11.12,10.69,11.0,202500,268.75,278.0,267.25,275.0,8100,0.0,1.0
1998-06-24,10.94,11.31,10.81,10.81,167500,273.5,282.75,270.25,270.25,6700,0.0,1.0
1998-06-25,10.87,11.25,10.87,11.25,65000,271.75,281.25,271.75,281.25,2600,0.0,1.0
1998-06-26,11.31,11.31,10.62,10.62,235000,282.75,282.75,265.5,265.5,9400,0.0,1.0
1998-06-29,11.59,11.81,11.25,11.31,130000,289.75,295.25,281.25,282.75,5200,0.0,1.0
1998-06-30,11.56,12.0,11.5,11.56,305000,289.0,300.0,287.5,289.0,12200,0.0,1.0
1998-07-01,11.97,12.0,11.5,11.75,85000,299.25,300.0,287.5,293.75,3400,0.0,1.0
1998-07-02,12.5,12.62,12.12,12.12,195000,312.5,315.5,303.0,303.0,7800,0.0,1.0
1998-07-06,11.78,12.5,11.12,12.5,432500,294.5,312.5,278.0,312.5,17300,0.0,1.0
1998-07-07,11.95,12.0,11.75,11.75,90000,298.75,300.0,293.75,293.75,3600,0.0,1.0
1998-07-08,12.12,12.37,11.94,12.0,110000,303.0,309.25,298.5,300.0,4400,0.0,1.0
1998-07-09,12.12,12.5,12.0,12.5,22500,303.0,312.5,300.0,312.5,900,0.0,1.0
1998-07-10,12.12,12.37,12.12,12.12,22500,303.0,309.25,303.0,303.0,900,0.0,1.0
1998-07-13,12.5,12.5,12.25,12.37,220000,312.5,312.5,306.25,309.25,8800,0.0,1.0
1998-07-14,13.19,13.44,12.44,12.44,150000,329.75,336.0,311.0,311.0,6000,0.0,1.0
1998-07-15,12.75,13.37,12.37,13.0,170000,318.75,334.25,309.25,325.0,6800,0.0,1.0
1998-07-16,12.0,12.75,12.0,12.5,42500,300.0,318.75,300.0,312.5,1700,0.0,1.0
1998-07-17,12.19,12.25,12.06,12.25,22500,304.75,306.25,301.5,306.25,900,0.0,1.0
1998-07-20,11.69,12.25,11.62,12.25,57500,292.25,306.25,290.5,306.25,2300,0.0,1.0
1998-07-21,11.31,11.75,11.19,11.62,92500,282.75,293.75,279.75,290.5,3700,0.0,1.0
1998-07-22,11.5,11.5,11.25,11.25,32500,287.5,287.5,281.25,281.25,1300,0.0,1.0
1998-07-23,11.12,11.37,10.94,11.25,152500,278.0,284.25,273.5,281.25,6100,0.0,1.0
1998-07-24,11.12,11.19,11.0,11.12,60000,278.0,279.75,275.0,278.0,2400,0.0,1.0
1998-07-27,11.09,11.25,11.0,11.19,120000,277.25,281.25,275.0,279.75,4800,0.0,1.0
1998-07-28,11.25,11.25,10.75,11.25,200000,281.25,281.25,268.75,281.25,8000,0.0,1.0
1998-07-29,11.12,11.25,10.94,11.25,157500,278.0,281.25,273.5,281.25,6300,0.0,1.0
1998-07-30,11.25,11.25,11.0,11.0,62500,281.25,281.25,275.0,275.0,2500,0.0,1.0
1998-07-31,11.06,11.25,10.81,11.25,117500,276.5,281.25,270.25,281.25,4700,0.0,1.0
1998-08-03,10.81,11.0,10.75,10.97,35000,270.25,275.0,268.75,274.25,1400,0.0,1.0
1998-08-04,9.94,10.75,9.87,10.75,87500,248.5,268.75,246.75,268.75,3500,0.0,1.0
1998-08-05,9.5,10.12,9.37,10.12,95000,237.5,253.0,234.25,253.0,3800,0.0,1.0
1998-08-06,9.87,10.0,9.25,9.37,80000,246.75,250.0,231.25,234.25,3200,0.0,1.0
1998-08-07,10.19,10.25,10.0,10.12,37500,254.75,256.25,250.0,253.0,1500,0.0,1.0
1998-08-10,9.94,10.12,9.94,10.12,7500,248.5,253.0,248.5,253.0,300,0.0,1.0
1998-08-11,9.62,9.75,9.37,9.62,180000,240.5,243.75,234.25,240.5,7200,0.0,1.0
1998-08-12,9.75,9.75,9.5,9.62,17500,243.75,243.75,237.5,240.5,700,0.0,1.0
1998-08-13,9.5,9.62,9.44,9.56,47500,237.5,240.5,236.0,239.0,1900,0.0,1.0
1998-08-14,9.62,9.75,9.5,9.5,105000,240.5,243.75,237.5,237.5,4200,0.0,1.0
1998-08-17,9.62,9.62,9.5,9.5,90000,240.5,240.5,237.5,237.5,3600,0.0,1.0
1998-08-18,9.62,9.75,9.5,9.75,37500,240.5,243.75,237.5,243.75,1500,0.0,1.0
1998-08-19,9.69,9.69,9.5,9.5,22500,242.25,242.25,237.5,237.5,900,0.0,1.0
1998-08-20,9.62,9.62,9.25,9.56,270000,240.5,240.5,231.25,239.0,10800,0.0,1.0
1998-08-21,9.62,9.62,9.12,9.62,82500,240.5,240.5,228.0,240.5,3300,0.0,1.0
1998-08-24,9.5,9.75,9.25,9.75,30000,237.5,243.75,231.25,243.75,1200,0.0,1.0
1998-08-25,9.56,9.62,9.44,9.56,50000,239.0,240.5,236.0,239.0,2000,0.0,1.0
1998-08-26,9.5,9.56,9.37,9.47,200000,237.5,239.0,234.25,236.75,8000,0.0,1.0
1998-08-27,9.25,9.37,9.0,9.37,170000,231.25,234.25,225.0,234.25,6800,0.0,1.0
1998-08-28,8.87,9.31,8.62,9.25,407500,221.75,232.75,215.5,231.25,16300,0.0,1.0
1998-08-31,8.12,8.94,7.75,8.94,287500,203.0,223.5,193.75,223.5,11500,0.0,1.0
1998-09-01,7.98,8.12,7.75,8.12,80000,199.5,203.0,193.75,203.0,3200,0.0,1.0
1998-09-02,8.0,8.25,7.81,8.0,87500,200.0,206.25,195.25,200.0,3500,0.0,1.0
1998-09-03,7.94,8.06,7.75,7.94,37500,198.5,201.5,193.75,198.5,1500,0.0,1.0
1998-09-04,8.19,8.19,7.81,7.81,80000,204.75,204.75,195.25,195.25,3200,0.0,1.0
1998-09-08,8.19,8.37,7.87,8.25,222500,204.75,209.25,196.75,206.25,8900,0.0,1.0
1998-09-09,8.5,8.69,8.06,8.19,55000,212.5,217.25,201.5,204.75,2200,0.0,1.0
1998-09-10,8.23,8.5,8.12,8.5,75000,205.75,212.5,203.0,212.5,3000,0.0,1.0
1998-09-11,8.12,8.25,8.0,8.25,60000,203.0,206.25,200.0,206.25,2400,0.0,1.0
1998-09-14,8.19,8.25,8.0,8.0,80000,204.75,206.25,200.0,200.0,3200,0.0,1.0
1998-09-15,8.31,8.44,8.12,8.12,55000,207.75,211.0,203.0,203.0,2200,0.0,1.0
1998-09-16,8.31,8.44,8.06,8.06,92500,207.75,211.0,201.5,201.5,3700,0.0,1.0
1998-09-17,8.62,8.62,8.0,8.12,52500,215.5,215.5,200.0,203.0,2100,0.0,1.0
1998-09-18,8.62,8.87,8.37,8.5,87500,215.5,221.75,209.25,212.5,3500,0.0,1.0
1998-09-21,8.87,9.44,8.12,8.25,82500,221.75,236.0,203.0,206.25,3300,0.0,1.0
1998-09-22,9.25,9.37,9.25,9.37,17500,231.25,234.25,231.25,234.25,700,0.0,1.0
1998-09-23,9.06,9.37,9.06,9.06,52500,226.5,234.25,226.5,226.5,2100,0.0,1.0
1998-09-24,9.0,9.25,8.87,9.12,62500,225.0,231.25,221.75,228.0,2500,0.0,1.0
1998-09-25,9.0,9.06,9.0,9.0,30000,225.0,226.5,225.0,225.0,1200,0.0,1.0
1998-09-28,9.0,9.12,8.94,9.12,35000,225.0,228.0,223.5,228.0,1400,0.0,1.0
1998-09-29,8.69,8.94,8.69,8.94,52500,217.25,223.5,217.25,223.5,2100,0.0,1.0
1998-09-30,8.37,8.75,8.37,8.62,35000,209.25,218.75,209.25,215.5,1400,0.0,1.0
1998-10-01,8.25,8.5,8.19,8.5,25000,206.25,212.5,204.75,212.5,1000,0.0,1.0
1998-10-02,8.19,8.31,8.06,8.06,77500,204.75,207.75,201.5,201.5,3100,0.0,1.0
1998-10-05,7.87,8.12,7.75,8.06,52500,196.75,203.0,193.75,201.5,2100,0.0,1.0
1998-10-06,7.31,8.19,7.31,8.12,42500,182.75,204.75,182.75,203.0,1700,0.0,1.0
1998-10-07,6.75,7.44,6.75,7.37,35000,168.75,186.0,168.75,184.25,1400,0.0,1.0
1998-10-08,6.5,6.87,5.87,6.87,207500,162.5,171.75,146.75,171.75,8300,0.0,1.0
1998-10-09,7.62,7.75,6.37,6.62,47500,190.5,193.75,159.25,165.5,1900,0.0,1.0
1998-10-12,7.75,7.81,7.37,7.37,20000,193.75,195.25,184.25,184.25,800,0.0,1.0
1998-10-13,7.75,7.75,7.62,7.69,30000,193.75,193.75,190.5,192.25,1200,0.0,1.0
1998-10-14,7.75,7.75,7.37,7.5,25000,193.75,193.75,184.25,187.5,1000,0.0,1.0
1998-10-15,7.62,7.72,7.56,7.69,22500,190.5,193.0,189.0,192.25,900,0.0,1.0
1998-10-16,8.0,8.0,7.69,7.69,157500,200.0,200.0,192.25,192.25,6300,0.0,1.0
1998-10-19,7.87,7.94,7.75,7.87,22500,196.75,198.5,193.75,196.75,900,0.0,1.0
1998-10-20,8.25,8.37,7.5,7.87,117500,206.25,209.25,187.5,196.75,4700,0.0,1.0
1998-10-21,8.5,8.5,8.0,8.12,90000,212.5,212.5,200.0,203.0,3600,0.0,1.0
1998-10-22,8.5,8.56,8.37,8.5,25000,212.5,214.0,209.25,212.5,1000,0.0,1.0
1998-10-23,8.47,8.87,8.37,8.5,107500,211.75,221.75,209.25,212.5,4300,0.0,1.0
1998-10-26,8.44,8.44,8.25,8.44,20000,211.0,211.0,206.25,211.0,800,0.0,1.0
1998-10-27,8.44,8.44,8.25,8.31,12500,211.0,211.0,206.25,207.75,500,0.0,1.0
1998-10-28,8.06,8.44,8.0,8.44,17500,201.5,211.0,200.0,211.0,700,0.0,1.0
1998-10-29,8.06,8.25,7.87,8.12,75000,201.5,206.25,196.75,203.0,3000,0.0,1.0
1998-10-30,8.12,8.41,7.94,7.94,97500,203.0,210.25,198.5,198.5,3900,0.0,1.0
1998-11-02,7.62,8.12,7.56,7.94,132500,190.5,203.0,189.0,198.5,5300,0.0,1.0
1998-11-03,8.0,8.0,7.62,7.75,15000,200.0,200.0,190.5,193.75,600,0.0,1.0
1998-11-04,8.31,8.37,7.91,8.0,45000,207.75,209.25,197.75,200.0,1800,0.0,1.0
1998-11-05,8.56,8.56,8.25,8.44,75000,214.0,214.0,206.25,211.0,3000,0.0,1.0
1998-11-06,8.69,9.0,8.37,8.37,35000,217.25,225.0,209.25,209.25,1400,0.0,1.0
1998-11-09,8.37,8.75,8.37,8.5,17500,209.25,218.75,209.25,212.5,700,0.0,1.0
1998-11-10,8.44,8.62,8.37,8.37,2500,211.0,215.5,209.25,209.25,100,0.0,1.0
1998-11-11,9.12,9.12,8.5,8.87,110000,228.0,228.0,212.5,221.75,4400,0.0,1.0
1998-11-12,9.12,9.12,8.62,8.75,95000,228.0,228.0,215.5,218.75,3800,0.0,1.0
1998-11-13,9.12,9.37,8.87,8.87,25000,228.0,234.25,221.75,221.75,1000,0.0,1.0
1998-11-16,9.37,9.37,9.09,9.37,17500,234.25,234.25,227.25,234.25,700,0.0,1.0
1998-11-17,8.81,9.12,8.81,9.0,15000,220.25,228.0,220.25,225.0,600,0.0,1.0
1998-11-18,8.75,9.0,8.75,9.0,5000,218.75,225.0,218.75,225.0,200,0.0,1.0
1998-11-19,8.37,8.81,8.12,8.81,50000,209.25,220.25,203.0,220.25,2000,0.0,1.0
1998-11-20,8.5,8.5,8.25,8.25,32500,212.5,212.5,206.25,206.25,1300,0.0,1.0
1998-11-23,8.37,8.62,7.87,8.41,42500,209.25,215.5,196.75,210.25,1700,0.0,1.0
1998-11-24,8.5,8.5,8.12,8.12,65000,212.5,212.5,203.0,203.0,2600,0.0,1.0
1998-11-25,9.12,9.5,8.25,8.25,172500,228.0,237.5,206.25,206.25,6900,0.0,1.0
1998-11-27,8.75,9.12,8.75,9.12,5000,218.75,228.0,218.75,228.0,200,0.0,1.0
1998-11-30,9.0,9.12,8.62,9.0,57500,225.0,228.0,215.5,225.0,2300,0.0,1.0
1998-12-01,9.25,9.25,8.81,8.81,22500,231.25,231.25,220.25,220.25,900,0.0,1.0
1998-12-02,8.81,9.25,8.75,9.0,122500,220.25,231.25,218.75,225.0,4900,0.0,1.0
1998-12-03,8.62,8.87,8.5,8.87,17500,215.5,221.75,212.5,221.75,700,0.0,1.0
1998-12-04,8.56,8.69,8.37,8.69,35000,214.0,217.25,209.25,217.25,1400,0.0,1.0
1998-12-07,8.31,8.5,7.81,8.31,30000,207.75,212.5,195.25,207.75,1200,0.0,1.0
1998-12-08,8.75,8.75,8.12,8.12,92500,218.75,218.75,203.0,203.0,3700,0.0,1.0
1998-12-09,9.0,9.12,8.5,8.62,77500,225.0,228.0,212.5,215.5,3100,0.0,1.0
1998-12-10,9.12,9.12,8.75,8.75,57500,228.0,228.0,218.75,218.75,2300,0.0,1.0
1998-12-11,8.94,9.0,8.69,8.87,97500,223.5,225.0,217.25,221.75,3900,0.0,1.0
1998-12-14,8.75,8.81,8.62,8.62,37500,218.75,220.25,215.5,215.5,1500,0.0,1.0
1998-12-15,8.62,8.94,8.62,8.94,10000,215.5,223.5,215.5,223.5,400,0.0,1.0
1998-12-16,8.81,8.87,8.5,8.56,130000,220.25,221.75,212.5,214.0,5200,0.0,1.0
1998-12-17,8.31,8.62,8.31,8.62,37500,207.75,215.5,207.75,215.5,1500,0.0,1.0
1998-12-18,8.06,8.37,8.06,8.25,47500,201.5,209.25,201.5,206.25,1900,0.0,1.0
1998-12-21,8.31,8.31,8.0,8.0,12500,207.75,207.75,200.0,200.0,500,0.0,1.0
1998-12-22,8.0,8.25,8.0,8.0,2500,200.0,206.25,200.0,200.0,100,0.0,1.0
1998-12-23,8.22,8.31,7.81,8.06,47500,205.5,207.75,195.25,201.5,1900,0.0,1.0
1998-12-24,8.06,8.37,8.0,8.0,30000,201.5,209.25,200.0,200.0,1200,0.0,1.0
1998-12-28,8.06,8.25,8.0,8.19,40000,201.5,206.25,200.0,204.75,1600,0.0,1.0
1998-12-29,8.06,8.25,7.94,8.0,15000,201.5,206.25,198.5,200.0,600,0.0,1.0
1998-12-30,8.0,8.09,7.87,8.0,25000,200.0,202.25,196.75,200.0,1000,0.0,1.0
1998-12-31,7.62,8.25,7.5,8.0,110000,190.5,206.25,187.5,200.0,4400,0.0,1.0
1999-01-04,8.06,8.06,7.75,8.06,17500,201.5,201.5,193.75,201.5,700,0.0,1.0
1999-01-05,7.94,8.06,7.62,8.0,45000,198.5,201.5,190.5,200.0,1800,0.0,1.0
1999-01-06,8.25,8.5,8.0,8.06,115000,206.25,212.5,200.0,201.5,4600,0.0,1.0
1999-01-07,8.12,8.25,8.0,8.25,45000,203.0,206.25,200.0,206.25,1800,0.0,1.0
1999-01-08,7.75,8.12,7.75,8.06,12500,193.75,203.0,193.75,201.5,500,0.0,1.0
1999-01-11,7.62,7.87,7.5,7.62,20000,190.5,196.75,187.5,190.5,800,0.0,1.0
1999-01-12,7.12,7.75,7.12,7.62,85000,178.0,193.75,178.0,190.5,3400,0.0,1.0
1999-01-13,7.0,7.37,7.0,7.12,45000,175.0,184.25,175.0,178.0,1800,0.0,1.0
1999-01-14,7.37,7.37,7.06,7.19,27500,184.25,184.25,176.5,179.75,1100,0.0,1.0
1999-01-15,7.31,7.5,7.06,7.37,55000,182.75,187.5,176.5,184.25,2200,0.0,1.0
1999-01-19,7.62,7.62,7.12,7.31,107500,190.5,190.5,178.0,182.75,4300,0.0,1.0
1999-01-20,7.31,7.44,7.19,7.37,117500,182.75,186.0,179.75,184.25,4700,0.0,1.0
1999-01-21,7.81,7.81,7.06,7.25,32500,195.25,195.25,176.5,181.25,1300,0.0,1.0
1999-01-22,7.87,8.0,7.25,7.25,70000,196.75,200.0,181.25,181.25,2800,0.0,1.0
1999-01-25,8.0,8.0,7.75,8.0,147500,200.0,200.0,193.75,200.0,5900,0.0,1.0
1999-01-26,8.25,8.31,7.75,7.81,152500,206.25,207.75,193.75,195.25,6100,0.0,1.0
1999-01-27,8.52,8.62,8.12,8.25,160000,213.0,215.5,203.0,206.25,6400,0.0,1.0
1999-01-28,8.81,8.81,8.44,8.5,210000,220.25,220.25,211.0,212.5,8400,0.0,1.0
1999-01-29,8.94,9.0,8.5,8.75,62500,223.5,225.0,212.5,218.75,2500,0.0,1.0
1999-02-01,8.87,9.0,8.5,8.87,77500,221.75,225.0,212.5,221.75,3100,0.0,1.0
1999-02-02,8.87,9.06,8.75,8.87,145000,221.75,226.5,218.75,221.75,5800,0.0,1.0
1999-02-03,8.94,9.0,8.75,8.87,137500,223.5,225.0,218.75,221.75,5500,0.0,1.0
1999-02-04,9.0,9.06,8.75,8.94,137500,225.0,226.5,218.75,223.5,5500,0.0,1.0
1999-02-05,8.75,9.06,8.75,9.06,42500,218.75,226.5,218.75,226.5,1700,0.0,1.0
1999-02-08,8.53,8.91,8.53,8.81,20000,213.25,222.75,213.25,220.25,800,0.0,1.0
1999-02-09,8.0,8.53,7.94,8.53,20000,200.0,213.25,198.5,213.25,800,0.0,1.0
1999-02-10,7.75,8.0,7.75,8.0,30000,193.75,200.0,193.75,200.0,1200,0.0,1.0
1999-02-11,8.75,8.75,7.75,7.75,122500,218.75,218.75,193.75,193.75,4900,0.0,1.0
1999-02-12,8.0,8.75,8.0,8.75,57500,200.0,218.75,200.0,218.75,2300,0.0,1.0
1999-02-16,7.81,8.44,7.69,8.37,60000,195.25,211.0,192.25,209.25,2400,0.0,1.0
1999-02-17,7.87,8.0,7.75,7.75,30000,196.75,200.0,193.75,193.75,1200,0.0,1.0
1999-02-18,8.37,8.44,7.87,7.87,35000,209.25,211.0,196.75,196.75,1400,0.0,1.0
1999-02-19,8.69,8.75,8.37,8.37,192500,217.25,218.75,209.25,209.25,7700,0.0,1.0
1999-02-22,8.87,8.87,8.62,8.62,107500,221.75,221.75,215.5,215.5,4300,0.0,1.0
1999-02-23,9.06,9.12,8.75,9.0,150000,226.5,228.0,218.75,225.0,6000,0.0,1.0
1999-02-24,8.87,9.12,8.81,9.12,30000,221.75,228.0,220.25,228.0,1200,0.0,1.0
1999-02-25,8.5,8.87,8.0,8.87,105000,212.5,221.75,200.0,221.75,4200,0.0,1.0
1999-02-26,8.62,8.69,8.0,8.37,112500,215.5,217.25,200.0,209.25,4500,0.0,1.0
1999-03-01,8.69,8.75,8.5,8.62,72500,217.25,218.75,212.5,215.5,2900,0.0,1.0
1999-03-02,8.69,8.81,8.62,8.62,25000,217.25,220.25,215.5,215.5,1000,0.0,1.0
1999-03-03,8.62,8.75,8.5,8.69,17500,215.5,218.75,212.5,217.25,700,0.0,1.0
1999-03-04,8.87,8.87,8.62,8.62,5000,221.75,221.75,215.5,215.5,200,0.0,1.0
1999-03-05,8.5,8.87,8.5,8.62,42500,212.5,221.75,212.5,215.5,1700,0.0,1.0
1999-03-08,8.03,8.69,8.03,8.69,32500,200.75,217.25,200.75,217.25,1300,0.0,1.0
1999-03-09,7.94,8.12,7.94,8.0,47500,198.5,203.0,198.5,200.0,1900,0.0,1.0
1999-03-10,8.25,8.25,7.87,7.87,15000,206.25,206.25,196.75,196.75,600,0.0,1.0
1999-03-11,8.31,8.44,8.0,8.0,37500,207.75,211.0,200.0,200.0,1500,0.0,1.0
1999-03-12,8.0,8.25,8.0,8.25,20000,200.0,206.25,200.0,206.25,800,0.0,1.0
1999-03-15,8.0,8.02,7.94,8.0,65000,200.0,200.5,198.5,200.0,2600,0.0,1.0
1999-03-16,7.94,8.12,7.94,8.06,25000,198.5,203.0,198.5,201.5,1000,0.0,1.0
1999-03-17,8.0,8.0,7.87,7.87,5000,200.0,200.0,196.75,196.75,200,0.0,1.0
1999-03-18,7.87,8.03,7.87,8.0,12500,196.75,200.75,196.75,200.0,500,0.0,1.0
1999-03-19,7.81,7.87,7.62,7.75,82500,195.25,196.75,190.5,193.75,3300,0.0,1.0
1999-03-22,7.84,8.0,7.75,7.87,205000,196.0,200.0,193.75,196.75,8200,0.0,1.0
1999-03-23,8.0,8.06,7.87,8.0,107500,200.0,201.5,196.75,200.0,4300,0.0,1.0
1999-03-24,8.03,8.19,8.0,8.0,55000,200.75,204.75,200.0,200.0,2200,0.0,1.0
1999-03-25,8.37,8.37,8.06,8.06,40000,209.25,209.25,201.5,201.5,1600,0.0,1.0
1999-03-26,8.44,8.44,8.0,8.37,25000,211.0,211.0,200.0,209.25,1000,0.0,1.0
1999-03-29,8.19,8.5,8.12,8.25,75000,204.75,212.5,203.0,206.25,3000,0.0,1.0
1999-03-30,8.06,8.37,8.06,8.37,32500,201.5,209.25,201.5,209.25,1300,0.0,1.0
1999-03-31,8.0,8.5,7.94,8.06,152500,200.0,212.5,198.5,201.5,6100,0.0,1.0
1999-04-01,8.06,8.25,7.94,7.94,177500,201.5,206.25,198.5,198.5,7100,0.0,1.0
1999-04-05,8.0,8.19,7.94,7.94,17500,200.0,204.75,198.5,198.5,700,0.0,1.0
1999-04-06,8.0,8.06,7.87,8.06,137500,200.0,201.5,196.75,201.5,5500,0.0,1.0
1999-04-07,7.94,8.06,7.87,8.06,32500,198.5,201.5,196.75,201.5,1300,0.0,1.0
1999-04-08,7.69,7.94,7.56,7.87,47500,192.25,198.5,189.0,196.75,1900,0.0,1.0
1999-04-09,7.58,7.62,7.31,7.62,82500,189.5,190.5,182.75,190.5,3300,0.0,1.0
1999-04-12,7.37,7.5,7.25,7.37,52500,184.25,187.5,181.25,184.25,2100,0.0,1.0
1999-04-13,7.31,7.62,7.25,7.31,442500,182.75,190.5,181.25,182.75,17700,0.0,1.0
1999-04-14,8.0,8.25,7.31,7.31,102500,200.0,206.25,182.75,182.75,4100,0.0,1.0
1999-04-15,7.75,8.12,7.75,7.87,85000,193.75,203.0,193.75,196.75,3400,0.0,1.0
1999-04-16,7.87,8.0,7.62,7.62,132500,196.75,200.0,190.5,190.5,5300,0.0,1.0
1999-04-19,8.06,8.25,7.69,7.69,25000,201.5,206.25,192.25,192.25,1000,0.0,1.0
1999-04-20,8.31,8.37,8.06,8.12,60000,207.75,209.25,201.5,203.0,2400,0.0,1.0
1999-04-21,8.12,8.31,8.0,8.25,27500,203.0,207.75,200.0,206.25,1100,0.0,1.0
1999-04-22,8.37,8.44,8.12,8.25,57500,209.25,211.0,203.0,206.25,2300,0.0,1.0
1999-04-23,8.34,8.5,8.25,8.44,107500,208.5,212.5,206.25,211.0,4300,0.0,1.0
1999-04-26,8.25,8.34,8.0,8.34,20000,206.25,208.5,200.0,208.5,800,0.0,1.0
1999-04-27,8.81,8.81,8.25,8.25,202500,220.25,220.25,206.25,206.25,8100,0.0,1.0
1999-04-28,9.0,9.25,8.94,9.06,312500,225.0,231.25,223.5,226.5,12500,0.0,1.0
1999-04-29,9.0,9.12,8.62,9.06,97500,225.0,228.0,215.5,226.5,3900,0.0,1.0
1999-04-30,9.94,9.94,8.87,8.94,1235000,248.5,248.5,221.75,223.5,49400,0.0,1.0
1999-05-03,9.5,9.94,9.37,9.75,117500,237.5,248.5,234.25,243.75,4700,0.0,1.0
1999-05-04,9.44,9.62,9.12,9.25,87500,236.0,240.5,228.0,231.25,3500,0.0,1.0
1999-05-05,9.25,9.75,9.19,9.69,85000,231.25,243.75,229.75,242.25,3400,0.0,1.0
1999-05-06,10.25,10.5,9.44,9.62,262500,256.25,262.5,236.0,240.5,10500,0.0,1.0
1999-05-07,10.0,10.75,9.87,10.5,110000,250.0,268.75,246.75,262.5,4400,0.0,1.0
1999-05-10,9.87,10.0,9.87,10.0,27500,246.75,250.0,246.75,250.0,1100,0.0,1.0
1999-05-11,10.12,10.25,9.69,9.87,42500,253.0,256.25,242.25,246.75,1700,0.0,1.0
1999-05-12,9.62,9.87,9.37,9.87,25000,240.5,246.75,234.25,246.75,1000,0.0,1.0
1999-05-13,9.0,9.56,8.0,9.5,342500,225.0,239.0,200.0,237.5,13700,0.0,1.0
1999-05-14,8.44,9.0,8.37,9.0,57500,211.0,225.0,209.25,225.0,2300,0.0,1.0
1999-05-17,8.87,8.87,8.44,8.44,10000,221.75,221.75,211.0,211.0,400,0.0,1.0
1999-05-18,9.25,9.62,8.75,8.87,122500,231.25,240.5,218.75,221.75,4900,0.0,1.0
1999-05-19,9.5,9.5,9.06,9.06,35000,237.5,237.5,226.5,226.5,1400,0.0,1.0
1999-05-20,9.75,9.75,9.37,9.56,50000,243.75,243.75,234.25,239.0,2000,0.0,1.0
1999-05-21,9.87,9.87,9.37,9.62,62500,246.75,246.75,234.25,240.5,2500,0.0,1.0
1999-05-24,10.0,10.12,9.37,9.5,227500,250.0,253.0,234.25,237.5,9100,0.0,1.0
1999-05-25,10.0,10.06,9.75,10.06,170000,250.0,251.5,243.75,251.5,6800,0.0,1.0
1999-05-26,9.98,10.06,9.75,9.87,372500,249.5,251.5,243.75,246.75,14900,0.0,1.0
1999-05-27,10.0,10.0,9.87,9.87,65000,250.0,250.0,246.75,246.75,2600,0.0,1.0
1999-05-28,10.25,10.25,9.94,9.94,142500,256.25,256.25,248.5,248.5,5700,0.0,1.0
1999-06-01,10.25,10.25,10.0,10.19,62500,256.25,256.25,250.0,254.75,2500,0.0,1.0
1999-06-02,10.87,11.62,10.25,10.25,235000,271.75,290.5,256.25,256.25,9400,0.0,1.0
1999-06-03,10.69,11.0,10.62,10.94,135000,267.25,275.0,265.5,273.5,5400,0.0,1.0
1999-06-04,10.37,10.87,10.0,10.87,92500,259.25,271.75,250.0,271.75,3700,0.0,1.0
1999-06-07,10.25,10.5,10.25,10.5,7500,256.25,262.5,256.25,262.5,300,0.0,1.0
1999-06-08,10.62,10.62,10.25,10.25,35000,265.5,265.5,256.25,256.25,1400,0.0,1.0
1999-06-09,10.12,10.56,10.0,10.56,30000,253.0,264.0,250.0,264.0,1200,0.0,1.0
1999-06-10,10.0,10.19,9.87,10.0,35000,250.0,254.75,246.75,250.0,1400,0.0,1.0
1999-06-11,10.0,10.12,9.87,10.0,35000,250.0,253.0,246.75,250.0,1400,0.0,1.0
1999-06-14,10.0,10.0,9.62,9.75,25000,250.0,250.0,240.5,243.75,1000,0.0,1.0
1999-06-15,9.25,9.62,9.12,9.62,40000,231.25,240.5,228.0,240.5,1600,0.0,1.0
1999-06-16,9.75,9.75,9.25,9.25,37500,243.75,243.75,231.25,231.25,1500,0.0,1.0
1999-06-17,9.91,9.94,9.62,9.75,67500,247.75,248.5,240.5,243.75,2700,0.0,1.0
1999-06-18,9.75,9.94,9.62,9.87,72500,243.75,248.5,240.5,246.75,2900,0.0,1.0
1999-06-21,9.75,9.84,9.62,9.75,50000,243.75,246.0,240.5,243.75,2000,0.0,1.0
1999-06-22,9.69,9.75,9.37,9.62,50000,242.25,243.75,234.25,240.5,2000,0.0,1.0
1999-06-23,9.37,9.56,9.25,9.56,35000,234.25,239.0,231.25,239.0,1400,0.0,1.0
1999-06-24,9.0,9.41,9.0,9.41,82500,225.0,235.25,225.0,235.25,3300,0.0,1.0
1999-06-25,9.12,9.31,8.87,9.0,47500,228.0,232.75,221.75,225.0,1900,0.0,1.0
1999-06-28,9.5,9.94,9.25,9.37,160000,237.5,248.5,231.25,234.25,6400,0.0,1.0
1999-06-29,9.83,9.87,9.69,9.69,110000,245.75,246.75,242.25,242.25,4400,0.0,1.0
1999-06-30,9.44,9.87,9.12,9.12,62500,236.0,246.75,228.0,228.0,2500,0.0,1.0
1999-07-01,9.56,9.56,9.25,9.41,27500,239.0,239.0,231.25,235.25,1100,0.0,1.0
1999-07-02,9.56,9.56,9.41,9.44,15000,239.0,239.0,235.25,236.0,600,0.0,1.0
1999-07-06,9.5,9.69,9.5,9.5,82500,237.5,242.25,237.5,237.5,3300,0.0,1.0
1999-07-07,9.59,9.75,9.5,9.62,120000,239.75,243.75,237.5,240.5,4800,0.0,1.0
1999-07-08,9.62,9.75,9.5,9.75,120000,240.5,243.75,237.5,243.75,4800,0.0,1.0
1999-07-09,10.0,10.0,9.66,9.66,72500,250.0,250.0,241.5,241.5,2900,0.0,1.0
1999-07-12,9.94,10.0,9.75,9.94,20000,248.5,250.0,243.75,248.5,800,0.0,1.0
1999-07-13,9.94,10.06,9.75,9.75,62500,248.5,251.5,243.75,243.75,2500,0.0,1.0
1999-07-14,10.06,10.06,9.87,9.87,45000,251.5,251.5,246.75,246.75,1800,0.0,1.0
1999-07-15,10.06,10.06,9.87,9.97,17500,251.5,251.5,246.75,249.25,700,0.0,1.0
1999-07-16,9.87,10.0,9.62,10.0,117500,246.75,250.0,240.5,250.0,4700,0.0,1.0
1999-07-19,9.87,10.0,9.5,9.69,332500,246.75,250.0,237.5,242.25,13300,0.0,1.0
1999-07-20,10.31,10.37,9.87,10.0,67500,257.75,259.25,246.75,250.0,2700,0.0,1.0
1999-07-21,10.56,10.69,10.19,10.31,82500,264.0,267.25,254.75,257.75,3300,0.0,1.0
1999-07-22,10.25,10.75,10.0,10.5,65000,256.25,268.75,250.0,262.5,2600,0.0,1.0
1999-07-23,10.37,10.37,10.12,10.25,15000,259.25,259.25,253.0,256.25,600,0.0,1.0
1999-07-26,10.37,10.37,10.25,10.31,35000,259.25,259.25,256.25,257.75,1400,0.0,1.0
1999-07-27,10.62,10.75,10.25,10.25,40000,265.5,268.75,256.25,256.25,1600,0.0,1.0
1999-07-28,11.12,11.12,10.62,10.62,282500,278.0,278.0,265.5,265.5,11300,0.0,1.0
1999-07-29,9.87,11.12,9.69,11.0,67500,246.75,278.0,242.25,275.0,2700,0.0,1.0
1999-07-30,10.37,10.87,10.0,10.25,70000,259.25,271.75,250.0,256.25,2800,0.0,1.0
1999-08-02,10.5,10.62,10.12,10.19,30000,262.5,265.5,253.0,254.75,1200,0.0,1.0
1999-08-03,10.0,10.31,10.0,10.31,2500,250.0,257.75,250.0,257.75,100,0.0,1.0
1999-08-04,10.0,10.25,9.87,9.87,12500,250.0,256.25,246.75,246.75,500,0.0,1.0
1999-08-05,10.0,10.12,9.56,10.0,10000,250.0,253.0,239.0,250.0,400,0.0,1.0
1999-08-06,9.94,9.94,9.75,9.75,55000,248.5,248.5,243.75,243.75,2200,0.0,1.0
1999-08-09,9.81,9.81,9.62,9.69,37500,245.25,245.25,240.5,242.25,1500,0.0,1.0
1999-08-10,9.75,9.81,9.41,9.75,35000,243.75,245.25,235.25,243.75,1400,0.0,1.0
1999-08-11,9.75,9.87,9.62,9.75,32500,243.75,246.75,240.5,243.75,1300,0.0,1.0
1999-08-12,9.75,9.81,9.37,9.81,30000,243.75,245.25,234.25,245.25,1200,0.0,1.0
1999-08-13,9.31,9.94,9.0,9.56,180000,232.75,248.5,225.0,239.0,7200,0.0,1.0
1999-08-16,9.0,9.37,8.69,9.31,145000,225.0,234.25,217.25,232.75,5800,0.0,1.0
1999-08-17,9.5,9.62,9.0,9.37,82500,237.5,240.5,225.0,234.25,3300,0.0,1.0
1999-08-18,9.56,9.56,9.19,9.5,67500,239.0,239.0,229.75,237.5,2700,0.0,1.0
1999-08-19,9.62,9.62,9.25,9.5,92500,240.5,240.5,231.25,237.5,3700,0.0,1.0
1999-08-20,9.5,9.75,9.5,9.62,295000,237.5,243.75,237.5,240.5,11800,0.0,1.0
1999-08-23,9.37,9.56,9.25,9.56,32500,234.25,239.0,231.25,239.0,1300,0.0,1.0
1999-08-24,9.44,9.62,9.44,9.56,5000,236.0,240.5,236.0,239.0,200,0.0,1.0
1999-08-25,9.44,9.75,9.37,9.69,25000,236.0,243.75,234.25,242.25,1000,0.0,1.0
1999-08-26,9.5,9.56,9.44,9.44,12500,237.5,239.0,236.0,236.0,500,0.0,1.0
1999-08-27,9.56,9.62,9.5,9.62,2500,239.0,240.5,237.5,240.5,100,0.0,1.0
1999-08-30,9.81,9.87,9.5,9.69,42500,245.25,246.75,237.5,242.25,1700,0.0,1.0
1999-08-31,10.0,10.06,9.69,9.69,137500,250.0,251.5,242.25,242.25,5500,0.0,1.0
1999-09-01,10.06,10.31,9.87,10.06,122500,251.5,257.75,246.75,251.5,4900,0.0,1.0
1999-09-02,9.94,10.19,9.75,10.03,157500,248.5,254.75,243.75,250.75,6300,0.0,1.0
1999-09-03,9.81,10.02,9.75,10.0,25000,245.25,250.5,243.75,250.0,1000,0.0,1.0
1999-09-07,10.0,10.0,9.87,9.94,32500,250.0,250.0,246.75,248.5,1300,0.0,1.0
1999-09-08,9.94,10.0,9.87,9.87,45000,248.5,250.0,246.75,246.75,1800,0.0,1.0
1999-09-09,10.06,10.06,9.87,10.03,65000,251.5,251.5,246.75,250.75,2600,0.0,1.0
1999-09-10,10.12,10.12,10.0,10.06,37500,253.0,253.0,250.0,251.5,1500,0.0,1.0
1999-09-13,10.19,10.25,10.06,10.25,57500,254.75,256.25,251.5,256.25,2300,0.0,1.0
1999-09-14,10.25,10.25,10.12,10.19,15000,256.25,256.25,253.0,254.75,600,0.0,1.0
1999-09-15,10.31,10.37,10.19,10.31,15000,257.75,259.25,254.75,257.75,600,0.0,1.0
1999-09-16,10.06,10.31,10.06,10.31,35000,251.5,257.75,251.5,257.75,1400,0.0,1.0
1999-09-17,10.0,10.09,9.97,10.06,145000,250.0,252.25,249.25,251.5,5800,0.0,1.0
1999-09-20,10.06,10.12,10.0,10.0,7500,251.5,253.0,250.0,250.0,300,0.0,1.0
1999-09-21,9.94,10.12,9.94,10.12,40000,248.5,253.0,248.5,253.0,1600,0.0,1.0
1999-09-22,10.06,10.06,9.87,9.94,7500,251.5,251.5,246.75,248.5,300,0.0,1.0
1999-09-23,9.87,10.06,9.87,10.0,12500,246.75,251.5,246.75,250.0,500,0.0,1.0
1999-09-24,9.56,9.87,9.5,9.75,382500,239.0,246.75,237.5,243.75,15300,0.0,1.0
1999-09-27,9.31,9.66,9.25,9.62,127500,232.75,241.5,231.25,240.5,5100,0.0,1.0
1999-09-28,9.37,9.5,9.19,9.37,55000,234.25,237.5,229.75,234.25,2200,0.0,1.0
1999-09-29,9.62,9.75,9.5,9.62,7500,240.5,243.75,237.5,240.5,300,0.0,1.0
1999-09-30,9.56,9.75,9.56,9.62,122500,239.0,243.75,239.0,240.5,4900,0.0,1.0
1999-10-01,9.25,9.75,9.25,9.62,95000,231.25,243.75,231.25,240.5,3800,0.0,1.0
1999-10-04,9.0,9.37,8.94,9.25,67500,225.0,234.25,223.5,231.25,2700,0.0,1.0
1999-10-05,9.0,9.12,9.0,9.0,20000,225.0,228.0,225.0,225.0,800,0.0,1.0
1999-10-06,8.98,9.12,8.44,9.12,47500,224.5,228.0,211.0,228.0,1900,0.0,1.0
1999-10-07,9.2,9.31,9.0,9.0,147500,230.0,232.75,225.0,225.0,5900,0.0,1.0
1999-10-08,9.2,9.31,9.06,9.25,35000,230.0,232.75,226.5,231.25,1400,0.0,1.0
1999-10-11,9.37,9.5,9.31,9.37,17500,234.25,237.5,232.75,234.25,700,0.0,1.0
1999-10-12,9.27,9.44,9.19,9.44,105000,231.75,236.0,229.75,236.0,4200,0.0,1.0
1999-10-13,8.81,9.19,8.81,9.19,40000,220.25,229.75,220.25,229.75,1600,0.0,1.0
1999-10-14,8.94,9.31,8.75,8.81,20000,223.5,232.75,218.75,220.25,800,0.0,1.0
1999-10-15,9.06,9.25,8.81,9.06,20000,226.5,231.25,220.25,226.5,800,0.0,1.0
1999-10-18,8.87,9.37,8.81,9.31,42500,221.75,234.25,220.25,232.75,1700,0.0,1.0
1999-10-19,8.94,9.25,8.94,8.94,67500,223.5,231.25,223.5,223.5,2700,0.0,1.0
1999-10-20,8.87,9.06,8.75,9.06,15000,221.75,226.5,218.75,226.5,600,0.0,1.0
1999-10-21,8.94,9.0,8.75,8.75,25000,223.5,225.0,218.75,218.75,1000,0.0,1.0
1999-10-22,8.75,9.06,8.75,8.94,67500,218.75,226.5,218.75,223.5,2700,0.0,1.0
1999-10-25,8.75,8.91,8.75,8.75,27500,218.75,222.75,218.75,218.75,1100,0.0,1.0
1999-10-26,8.5,9.0,8.25,9.0,95000,212.5,225.0,206.25,225.0,3800,0.0,1.0
1999-10-27,8.47,8.5,8.25,8.31,77500,211.75,212.5,206.25,207.75,3100,0.0,1.0
1999-10-28,8.25,8.37,8.19,8.37,40000,206.25,209.25,204.75,209.25,1600,0.0,1.0
1999-10-29,8.37,8.62,8.25,8.31,80000,209.25,215.5,206.25,207.75,3200,0.0,1.0
1999-11-01,8.44,8.75,8.25,8.34,52500,211.0,218.75,206.25,208.5,2100,0.0,1.0
1999-11-02,9.0,9.0,8.37,8.44,110000,225.0,225.0,209.25,211.0,4400,0.0,1.0
1999-11-03,8.62,8.62,8.25,8.56,52500,215.5,215.5,206.25,214.0,2100,0.0,1.0
1999-11-04,8.62,8.62,8.53,8.53,2500,215.5,215.5,213.25,213.25,100,0.0,1.0
1999-11-05,8.56,8.69,8.0,8.69,115000,214.0,217.25,200.0,217.25,4600,0.0,1.0
1999-11-08,8.62,8.87,8.37,8.37,197500,215.5,221.75,209.25,209.25,7900,0.0,1.0
1999-11-09,8.56,8.62,8.31,8.56,62500,214.0,215.5,207.75,214.0,2500,0.0,1.0
1999-11-10,8.12,8.56,8.06,8.5,182500,203.0,214.0,201.5,212.5,7300,0.0,1.0
1999-11-11,8.06,8.5,8.0,8.19,155000,201.5,212.5,200.0,204.75,6200,0.0,1.0
1999-11-12,8.0,8.12,7.87,8.12,77500,200.0,203.0,196.75,203.0,3100,0.0,1.0
1999-11-15,8.12,8.31,8.06,8.19,27500,203.0,207.75,201.5,204.75,1100,0.0,1.0
1999-11-16,8.25,8.62,8.06,8.19,37500,206.25,215.5,201.5,204.75,1500,0.0,1.0
1999-11-17,8.12,8.69,8.12,8.34,17500,203.0,217.25,203.0,208.5,700,0.0,1.0
1999-11-18,8.44,8.44,8.06,8.12,160000,211.0,211.0,201.5,203.0,6400,0.0,1.0
1999-11-19,8.97,8.97,8.5,8.5,12500,224.25,224.25,212.5,212.5,500,0.0,1.0
1999-11-22,8.81,9.0,8.81,8.87,57500,220.25,225.0,220.25,221.75,2300,0.0,1.0
1999-11-23,8.69,9.0,8.5,8.91,605000,217.25,225.0,212.5,222.75,24200,0.0,1.0
1999-11-24,8.62,8.69,8.56,8.69,37500,215.5,217.25,214.0,217.25,1500,0.0,1.0
1999-11-26,8.75,8.75,8.5,8.62,130000,218.75,218.75,212.5,215.5,5200,0.0,1.0
1999-11-29,8.44,9.0,8.44,8.62,92500,211.0,225.0,211.0,215.5,3700,0.0,1.0
1999-11-30,8.62,8.62,8.25,8.37,35000,215.5,215.5,206.25,209.25,1400,0.0,1.0
1999-12-01,8.75,8.94,8.44,8.62,72500,218.75,223.5,211.0,215.5,2900,0.0,1.0
1999-12-02,8.62,8.62,8.5,8.62,32500,215.5,215.5,212.5,215.5,1300,0.0,1.0
1999-12-03,8.44,8.56,8.37,8.5,27500,211.0,214.0,209.25,212.5,1100,0.0,1.0
1999-12-06,8.44,8.62,8.31,8.41,62500,211.0,215.5,207.75,210.25,2500,0.0,1.0
1999-12-07,8.69,8.69,8.31,8.44,152500,217.25,217.25,207.75,211.0,6100,0.0,1.0
1999-12-08,8.5,8.56,8.37,8.37,37500,212.5,214.0,209.25,209.25,1500,0.0,1.0
1999-12-09,8.44,8.75,8.31,8.37,82500,211.0,218.75,207.75,209.25,3300,0.0,1.0
1999-12-10,8.56,8.69,8.31,8.31,30000,214.0,217.25,207.75,207.75,1200,0.0,1.0
1999-12-13,8.37,8.62,8.31,8.44,52500,209.25,215.5,207.75,211.0,2100,0.0,1.0
1999-12-14,8.5,8.5,8.37,8.44,35000,212.5,212.5,209.25,211.0,1400,0.0,1.0
1999-12-15,9.0,9.0,8.44,8.44,180000,225.0,225.0,211.0,211.0,7200,0.0,1.0
1999-12-16,9.25,9.25,8.87,8.97,120000,231.25,231.25,221.75,224.25,4800,0.0,1.0
1999-12-17,8.37,9.19,8.37,9.19,380000,209.25,229.75,209.25,229.75,15200,0.0,1.0
1999-12-20,8.44,8.87,8.37,8.44,225000,211.0,221.75,209.25,211.0,9000,0.0,1.0
1999-12-21,8.75,8.81,8.41,8.5,82500,218.75,220.25,210.25,212.5,3300,0.0,1.0
1999-12-22,8.81,8.94,8.69,8.81,157500,220.25,223.5,217.25,220.25,6300,0.0,1.0
1999-12-23,8.75,9.0,8.75,8.84,12500,218.75,225.0,218.75,221.0,500,0.0,1.0
1999-12-27,8.94,9.12,8.75,8.87,52500,223.5,228.0,218.75,221.75,2100,0.0,1.0
1999-12-28,8.69,9.0,8.5,8.87,52500,217.25,225.0,212.5,221.75,2100,0.0,1.0
1999-12-29,8.81,9.0,8.69,8.69,37500,220.25,225.0,217.25,217.25,1500,0.0,1.0
1999-12-30,8.87,9.0,8.62,8.87,25000,221.75,225.0,215.5,221.75,1000,0.0,1.0
1999-12-31,9.5,9.5,8.75,8.84,80000,237.5,237.5,218.75,221.0,3200,0.0,1.0
2000-01-03,9.0,9.37,8.94,9.37,165000,225.0,234.25,223.5,234.25,6600,0.0,1.0
2000-01-04,8.94,9.0,8.87,8.94,77500,223.5,225.0,221.75,223.5,3100,0.0,1.0
2000-01-05,8.94,9.12,8.87,8.94,72500,223.5,228.0,221.75,223.5,2900,0.0,1.0
2000-01-06,9.19,9.44,8.87,9.0,255000,229.75,236.0,221.75,225.0,10200,0.0,1.0
2000-01-07,10.12,10.25,9.12,9.37,607500,253.0,256.25,228.0,234.25,24300,0.0,1.0
2000-01-10,10.31,10.44,10.06,10.12,252500,257.75,261.0,251.5,253.0,10100,0.0,1.0
2000-01-11,10.44,10.56,10.25,10.44,77500,261.0,264.0,256.25,261.0,3100,0.0,1.0
2000-01-12,10.75,10.75,10.31,10.37,187500,268.75,268.75,257.75,259.25,7500,0.0,1.0
2000-01-13,10.75,10.75,10.56,10.75,77500,268.75,268.75,264.0,268.75,3100,0.0,1.0
2000-01-14,10.75,10.75,10.56,10.62,125000,268.75,268.75,264.0,265.5,5000,0.0,1.0
2000-01-18,10.75,10.75,10.62,10.75,90000,268.75,268.75,265.5,268.75,3600,0.0,1.0
2000-01-19,10.69,10.75,10.62,10.72,100000,267.25,268.75,265.5,268.0,4000,0.0,1.0
2000-01-20,10.5,10.69,10.37,10.69,147500,262.5,267.25,259.25,267.25,5900,0.0,1.0
2000-01-21,10.75,10.78,10.37,10.62,142500,268.75,269.5,259.25,265.5,5700,0.0,1.0
2000-01-24,11.0,11.75,10.62,10.75,157500,275.0,293.75,265.5,268.75,6300,0.0,1.0
2000-01-25,11.75,11.75,10.75,10.94,252500,293.75,293.75,268.75,273.5,10100,0.0,1.0
2000-01-26,11.56,11.75,11.37,11.62,147500,289.0,293.75,284.25,290.5,5900,0.0,1.0
2000-01-27,11.5,11.75,11.44,11.75,150000,287.5,293.75,286.0,293.75,6000,0.0,1.0
2000-01-28,11.5,11.5,11.37,11.5,122500,287.5,287.5,284.25,287.5,4900,0.0,1.0
2000-01-31,11.19,11.37,10.75,11.22,105000,279.75,284.25,268.75,280.5,4200,0.0,1.0
2000-02-01,11.5,11.62,10.94,10.94,110000,287.5,290.5,273.5,273.5,4400,0.0,1.0
2000-02-02,11.62,11.75,11.37,11.62,70000,290.5,293.75,284.25,290.5,2800,0.0,1.0
2000-02-03,11.87,11.94,11.44,11.56,145000,296.75,298.5,286.0,289.0,5800,0.0,1.0
2000-02-04,11.94,12.06,11.81,11.87,132500,298.5,301.5,295.25,296.75,5300,0.0,1.0
2000-02-07,11.5,12.06,11.37,11.94,50000,287.5,301.5,284.25,298.5,2000,0.0,1.0
2000-02-08,11.75,11.75,11.25,11.25,52500,293.75,293.75,281.25,281.25,2100,0.0,1.0
2000-02-09,11.75,11.87,11.69,11.75,40000,293.75,296.75,292.25,293.75,1600,0.0,1.0
2000-02-10,12.31,12.31,11.59,11.69,185000,307.75,307.75,289.75,292.25,7400,0.0,1.0
2000-02-11,12.25,12.31,12.0,12.25,67500,306.25,307.75,300.0,306.25,2700,0.0,1.0
2000-02-14,12.06,12.31,11.81,12.09,117500,301.5,307.75,295.25,302.25,4700,0.0,1.0
2000-02-15,12.37,12.44,11.94,12.0,40000,309.25,311.0,298.5,300.0,1600,0.0,1.0
2000-02-16,12.37,12.5,11.75,11.87,137500,309.25,312.5,293.75,296.75,5500,0.0,1.0
2000-02-17,12.37,12.5,12.28,12.28,17500,309.25,312.5,307.0,307.0,700,0.0,1.0
2000-02-18,12.0,12.5,11.75,12.5,472500,300.0,312.5,293.75,312.5,18900,0.0,1.0
2000-02-22,11.75,12.0,11.5,11.87,15000,293.75,300.0,287.5,296.75,600,0.0,1.0
2000-02-23,11.87,11.87,11.5,11.5,7500,296.75,296.75,287.5,287.5,300,0.0,1.0
2000-02-24,12.19,12.25,11.81,12.0,90000,304.75,306.25,295.25,300.0,3600,0.0,1.0
2000-02-25,12.0,12.06,11.94,11.94,35000,300.0,301.5,298.5,298.5,1400,0.0,1.0
2000-02-28,11.94,12.25,11.75,12.25,55000,298.5,306.25,293.75,306.25,2200,0.0,1.0
2000-02-29,12.19,12.25,11.94,11.94,117500,304.75,306.25,298.5,298.5,4700,0.0,1.0
2000-03-01,10.0,10.12,8.19,10.0,1222500,250.0,253.0,204.75,250.0,48900,0.0,1.0
2000-03-02,10.5,10.75,10.12,10.25,452500,262.5,268.75,253.0,256.25,18100,0.0,1.0
2000-03-03,10.25,10.5,9.5,10.37,40000,256.25,262.5,237.5,259.25,1600,0.0,1.0
2000-03-06,10.25,10.25,9.5,10.12,200000,256.25,256.25,237.5,253.0,8000,0.0,1.0
2000-03-07,10.12,10.25,10.12,10.14,10000,253.0,256.25,253.0,253.5,400,0.0,1.0
2000-03-08,10.12,10.25,10.0,10.25,47500,253.0,256.25,250.0,256.25,1900,0.0,1.0
2000-03-09,9.37,10.06,8.75,10.06,317500,234.25,251.5,218.75,251.5,12700,0.0,1.0
2000-03-10,9.0,9.5,8.69,9.37,575000,225.0,237.5,217.25,234.25,23000,0.0,1.0
2000-03-13,8.81,9.12,8.62,8.97,170000,220.25,228.0,215.5,224.25,6800,0.0,1.0
2000-03-14,8.56,9.0,8.5,8.98,187500,214.0,225.0,212.5,224.5,7500,0.0,1.0
2000-03-15,8.12,8.62,8.06,8.56,100000,203.0,215.5,201.5,214.0,4000,0.0,1.0
2000-03-16,8.31,8.31,8.03,8.12,105000,207.75,207.75,200.75,203.0,4200,0.0,1.0
2000-03-17,8.12,8.25,7.31,8.03,85000,203.0,206.25,182.75,200.75,3400,0.0,1.0
2000-03-20,8.12,8.5,8.0,8.0,65000,203.0,212.5,200.0,200.0,2600,0.0,1.0
2000-03-21,8.5,8.56,8.0,8.12,55000,212.5,214.0,200.0,203.0,2200,0.0,1.0
2000-03-22,8.8,8.87,8.44,8.5,160000,220.0,221.75,211.0,212.5,6400,0.0,1.0
2000-03-23,8.69,8.81,8.62,8.81,455000,217.25,220.25,215.5,220.25,18200,0.0,1.0
2000-03-24,8.5,8.69,8.5,8.69,5000,212.5,217.25,212.5,217.25,200,0.0,1.0
2000-03-27,8.47,8.7,8.28,8.56,130000,211.75,217.5,207.0,214.0,5200,0.0,1.0
2000-03-28,8.59,8.75,8.5,8.62,40000,214.75,218.75,212.5,215.5,1600,0.0,1.0
2000-03-29,8.81,8.81,8.62,8.72,15000,220.25,220.25,215.5,218.0,600,0.0,1.0
2000-03-30,8.56,8.87,8.5,8.78,102500,214.0,221.75,212.5,219.5,4100,0.0,1.0
2000-03-31,8.5,8.56,8.12,8.5,350000,212.5,214.0,203.0,212.5,14000,0.0,1.0
2000-04-03,7.91,8.25,7.62,8.25,270000,197.75,206.25,190.5,206.25,10800,0.0,1.0
2000-04-04,7.69,8.0,7.25,8.0,352500,192.25,200.0,181.25,200.0,14100,0.0,1.0
2000-04-05,8.41,8.5,7.25,7.69,452500,210.25,212.5,181.25,192.25,18100,0.0,1.0
2000-04-06,8.69,8.87,8.62,8.69,45000,217.25,221.75,215.5,217.25,1800,0.0,1.0
2000-04-07,8.62,8.81,8.62,8.81,7500,215.5,220.25,215.5,220.25,300,0.0,1.0
2000-04-10,8.5,8.62,8.0,8.0,132500,212.5,215.5,200.0,200.0,5300,0.0,1.0
2000-04-11,8.25,8.53,8.0,8.5,35000,206.25,213.25,200.0,212.5,1400,0.0,1.0
2000-04-12,8.0,8.19,7.94,8.16,110000,200.0,204.75,198.5,204.0,4400,0.0,1.0
2000-04-13,6.87,7.97,6.75,7.94,55000,171.75,199.25,168.75,198.5,2200,0.0,1.0
2000-04-14,6.94,7.0,6.12,6.37,27500,173.5,175.0,153.0,159.25,1100,0.0,1.0
2000-04-17,5.75,7.0,5.75,6.87,162500,143.75,175.0,143.75,171.75,6500,0.0,1.0
2000-04-18,5.69,6.0,5.56,5.97,375000,142.25,150.0,139.0,149.25,15000,0.0,1.0
2000-04-19,6.62,6.87,5.69,5.69,137500,165.5,171.75,142.25,142.25,5500,0.0,1.0
2000-04-20,6.5,6.87,6.0,6.62,52500,162.5,171.75,150.0,165.5,2100,0.0,1.0
2000-04-24,6.75,6.75,6.5,6.75,12500,168.75,168.75,162.5,168.75,500,0.0,1.0
2000-04-25,7.94,7.94,6.66,6.72,102500,198.5,198.5,166.5,168.0,4100,0.0,1.0
2000-04-26,7.44,8.0,7.25,7.91,17500,186.0,200.0,181.25,197.75,700,0.0,1.0
2000-04-27,6.55,7.44,6.37,7.31,40000,163.75,186.0,159.25,182.75,1600,0.0,1.0
2000-04-28,7.25,7.25,6.5,6.56,132500,181.25,181.25,162.5,164.0,5300,0.0,1.0
2000-05-01,7.06,7.55,6.62,6.62,27500,176.5,188.75,165.5,165.5,1100,0.0,1.0
2000-05-02,7.0,7.34,6.87,7.25,10000,175.0,183.5,171.75,181.25,400,0.0,1.0
2000-05-03,6.75,6.89,6.25,6.89,70000,168.75,172.25,156.25,172.25,2800,0.0,1.0
2000-05-04,7.0,7.0,6.5,6.5,50000,175.0,175.0,162.5,162.5,2000,0.0,1.0
2000-05-05,7.06,7.06,6.87,6.97,52500,176.5,176.5,171.75,174.25,2100,0.0,1.0
2000-05-08,6.5,7.06,6.5,7.03,22500,162.5,176.5,162.5,175.75,900,0.0,1.0
2000-05-09,6.5,6.62,6.06,6.62,142500,162.5,165.5,151.5,165.5,5700,0.0,1.0
2000-05-10,6.06,6.44,6.0,6.44,95000,151.5,161.0,150.0,161.0,3800,0.0,1.0
2000-05-11,6.19,6.25,6.0,6.06,62500,154.75,156.25,150.0,151.5,2500,0.0,1.0
2000-05-12,6.19,6.31,6.06,6.12,45000,154.75,157.75,151.5,153.0,1800,0.0,1.0
2000-05-15,6.94,6.94,6.12,6.12,17500,173.5,173.5,153.0,153.0,700,0.0,1.0
2000-05-16,7.37,7.5,6.94,7.0,90000,184.25,187.5,173.5,175.0,3600,0.0,1.0
2000-05-17,7.37,7.37,6.87,7.12,157500,184.25,184.25,171.75,178.0,6300,0.0,1.0
2000-05-18,7.12,7.44,7.12,7.37,1067500,178.0,186.0,178.0,184.25,42700,0.0,1.0
2000-05-19,6.81,7.25,6.81,7.12,35000,170.25,181.25,170.25,178.0,1400,0.0,1.0
2000-05-22,7.0,7.19,6.81,7.06,10000,175.0,179.75,170.25,176.5,400,0.0,1.0
2000-05-23,6.81,7.25,6.81,7.12,77500,170.25,181.25,170.25,178.0,3100,0.0,1.0
2000-05-24,6.5,6.91,6.06,6.81,45000,162.5,172.75,151.5,170.25,1800,0.0,1.0
2000-05-25,6.62,6.69,6.44,6.5,30000,165.5,167.25,161.0,162.5,1200,0.0,1.0
2000-05-26,6.62,6.62,6.25,6.59,17500,165.5,165.5,156.25,164.75,700,0.0,1.0
2000-05-30,6.62,6.75,6.31,6.31,20000,165.5,168.75,157.75,157.75,800,0.0,1.0
2000-05-31,6.75,7.0,6.62,6.62,42500,168.75,175.0,165.5,165.5,1700,0.0,1.0
2000-06-01,6.87,7.0,6.56,6.56,12500,171.75,175.0,164.0,164.0,500,0.0,1.0
2000-06-02,7.31,7.31,6.91,6.97,12500,182.75,182.75,172.75,174.25,500,0.0,1.0
2000-06-05,7.25,7.31,6.94,7.16,35000,181.25,182.75,173.5,179.0,1400,0.0,1.0
2000-06-06,7.31,7.31,6.87,7.09,25000,182.75,182.75,171.75,177.25,1000,0.0,1.0
2000-06-07,7.31,7.31,7.12,7.19,30000,182.75,182.75,178.0,179.75,1200,0.0,1.0
2000-06-08,7.31,7.31,7.12,7.25,27500,182.75,182.75,178.0,181.25,1100,0.0,1.0
2000-06-09,7.5,7.5,7.34,7.34,35000,187.5,187.5,183.5,183.5,1400,0.0,1.0
2000-06-12,7.62,7.69,7.44,7.5,57500,190.5,192.25,186.0,187.5,2300,0.0,1.0
2000-06-13,7.77,7.87,7.5,7.69,80000,194.25,196.75,187.5,192.25,3200,0.0,1.0
2000-06-14,7.69,7.81,7.25,7.44,57500,192.25,195.25,181.25,186.0,2300,0.0,1.0
2000-06-15,7.78,7.81,7.69,7.72,25000,194.5,195.25,192.25,193.0,1000,0.0,1.0
2000-06-16,8.22,8.22,7.87,7.87,145000,205.5,205.5,196.75,196.75,5800,0.0,1.0
2000-06-19,8.16,8.25,8.0,8.16,42500,204.0,206.25,200.0,204.0,1700,0.0,1.0
2000-06-20,8.0,8.06,7.94,8.06,55000,200.0,201.5,198.5,201.5,2200,0.0,1.0
2000-06-21,8.0,8.06,8.0,8.05,47500,200.0,201.5,200.0,201.25,1900,0.0,1.0
2000-06-22,7.81,8.25,7.75,8.0,127500,195.25,206.25,193.75,200.0,5100,0.0,1.0
2000-06-23,7.87,8.06,7.87,8.06,30000,196.75,201.5,196.75,201.5,1200,0.0,1.0
2000-06-26,7.94,8.0,7.75,7.81,92500,198.5,200.0,193.75,195.25,3700,0.0,1.0
2000-06-27,7.62,8.25,7.5,7.87,140000,190.5,206.25,187.5,196.75,5600,0.0,1.0
2000-06-28,7.94,8.06,7.59,7.59,25000,198.5,201.5,189.75,189.75,1000,0.0,1.0
2000-06-29,8.0,8.06,7.81,8.06,27500,200.0,201.5,195.25,201.5,1100,0.0,1.0
2000-06-30,8.0,8.06,7.75,7.97,52500,200.0,201.5,193.75,199.25,2100,0.0,1.0
2000-07-03,8.0,8.0,7.75,8.0,22500,200.0,200.0,193.75,200.0,900,0.0,1.0
2000-07-05,7.87,8.0,7.75,7.75,142500,196.75,200.0,193.75,193.75,5700,0.0,1.0
2000-07-06,8.0,8.23,7.81,7.81,37500,200.0,205.75,195.25,195.25,1500,0.0,1.0
2000-07-07,8.56,9.12,8.25,8.25,210000,214.0,228.0,206.25,206.25,8400,0.0,1.0
2000-07-10,9.25,9.5,8.59,8.81,60000,231.25,237.5,214.75,220.25,2400,0.0,1.0
2000-07-11,9.31,9.44,9.22,9.25,17500,232.75,236.0,230.5,231.25,700,0.0,1.0
2000-07-12,10.06,10.06,9.28,9.28,102500,251.5,251.5,232.0,232.0,4100,0.0,1.0
2000-07-13,10.0,10.06,9.69,9.94,50000,250.0,251.5,242.25,248.5,2000,0.0,1.0
2000-07-14,10.0,10.0,9.62,9.84,52500,250.0,250.0,240.5,246.0,2100,0.0,1.0
2000-07-17,9.75,10.0,9.66,9.87,37500,243.75,250.0,241.5,246.75,1500,0.0,1.0
2000-07-18,9.37,9.94,9.25,9.75,40000,234.25,248.5,231.25,243.75,1600,0.0,1.0
2000-07-19,9.5,9.59,9.25,9.53,7500,237.5,239.75,231.25,238.25,300,0.0,1.0
2000-07-20,9.78,9.78,9.25,9.25,20000,244.5,244.5,231.25,231.25,800,0.0,1.0
2000-07-21,9.75,10.06,9.56,9.87,35000,243.75,251.5,239.0,246.75,1400,0.0,1.0
2000-07-24,9.56,9.92,9.37,9.62,62500,239.0,248.0,234.25,240.5,2500,0.0,1.0
2000-07-25,9.56,9.56,9.25,9.53,70000,239.0,239.0,231.25,238.25,2800,0.0,1.0
2000-07-26,9.31,9.5,9.12,9.5,17500,232.75,237.5,228.0,237.5,700,0.0,1.0
2000-07-27,9.37,9.5,9.22,9.22,12500,234.25,237.5,230.5,230.5,500,0.0,1.0
2000-07-28,9.12,9.31,8.72,9.3,110000,228.0,232.75,218.0,232.5,4400,0.0,1.0
2000-07-31,9.62,9.62,9.06,9.06,42500,240.5,240.5,226.5,226.5,1700,0.0,1.0
2000-08-01,9.37,9.62,9.34,9.34,32500,234.25,240.5,233.5,233.5,1300,0.0,1.0
2000-08-02,9.48,9.67,8.75,9.5,185000,237.0,241.75,218.75,237.5,7400,0.0,1.0
2000-08-03,9.62,9.62,9.19,9.5,12500,240.5,240.5,229.75,237.5,500,0.0,1.0
2000-08-04,9.5,9.56,9.31,9.44,65000,237.5,239.0,232.75,236.0,2600,0.0,1.0
2000-08-07,9.5,9.56,9.19,9.44,27500,237.5,239.0,229.75,236.0,1100,0.0,1.0
2000-08-08,9.37,9.5,9.06,9.37,20000,234.25,237.5,226.5,234.25,800,0.0,1.0
2000-08-09,9.06,9.31,9.06,9.25,5000,226.5,232.75,226.5,231.25,200,0.0,1.0
2000-08-10,9.06,9.06,8.87,9.03,25000,226.5,226.5,221.75,225.75,1000,0.0,1.0
2000-08-11,9.06,9.06,9.0,9.03,7500,226.5,226.5,225.0,225.75,300,0.0,1.0
2000-08-14,8.94,9.17,8.87,9.06,145000,223.5,229.25,221.75,226.5,5800,0.0,1.0
2000-08-15,8.97,9.0,8.75,9.0,185000,224.25,225.0,218.75,225.0,7400,0.0,1.0
2000-08-16,9.16,9.16,8.75,8.98,52500,229.0,229.0,218.75,224.5,2100,0.0,1.0
2000-08-17,9.81,9.87,9.17,9.17,30000,245.25,246.75,229.25,229.25,1200,0.0,1.0
2000-08-18,9.56,10.0,9.44,9.78,105000,239.0,250.0,236.0,244.5,4200,0.0,1.0
2000-08-21,9.75,9.94,9.5,9.73,10000,243.75,248.5,237.5,243.25,400,0.0,1.0
2000-08-22,9.75,9.75,9.62,9.62,7500,243.75,243.75,240.5,240.5,300,0.0,1.0
2000-08-23,9.75,9.75,9.5,9.75,27500,243.75,243.75,237.5,243.75,1100,0.0,1.0
2000-08-24,9.75,9.78,9.59,9.69,30000,243.75,244.5,239.75,242.25,1200,0.0,1.0
2000-08-25,9.62,9.75,9.56,9.69,67500,240.5,243.75,239.0,242.25,2700,0.0,1.0
2000-08-28,9.62,9.62,9.56,9.56,0,240.5,240.5,239.0,239.0,0,0.0,1.0
2000-08-29,9.87,9.87,9.62,9.62,12500,246.75,246.75,240.5,240.5,500,0.0,1.0
2000-08-30,9.81,10.0,9.81,9.87,112500,245.25,250.0,245.25,246.75,4500,0.0,1.0
2000-08-31,9.69,9.69,9.19,9.25,27500,242.25,242.25,229.75,231.25,1100,0.0,1.0
2000-09-01,9.62,9.75,9.5,9.75,22500,240.5,243.75,237.5,243.75,900,0.0,1.0
2000-09-05,9.25,9.87,9.19,9.62,67500,231.25,246.75,229.75,240.5,2700,0.0,1.0
2000-09-06,9.0,9.44,8.81,9.23,70000,225.0,236.0,220.25,230.75,2800,0.0,1.0
2000-09-07,9.84,9.87,8.87,9.12,120000,246.0,246.75,221.75,228.0,4800,0.0,1.0
2000-09-08,9.87,9.97,9.5,9.69,30000,246.75,249.25,237.5,242.25,1200,0.0,1.0
2000-09-11,9.81,10.25,9.75,9.91,125000,245.25,256.25,243.75,247.75,5000,0.0,1.0
2000-09-12,9.87,10.12,9.75,9.75,65000,246.75,253.0,243.75,243.75,2600,0.0,1.0
2000-09-13,9.75,9.94,9.75,9.94,15000,243.75,248.5,243.75,248.5,600,0.0,1.0
2000-09-14,9.94,10.0,9.75,9.87,25000,248.5,250.0,243.75,246.75,1000,0.0,1.0
2000-09-15,9.62,9.62,9.44,9.44,62500,240.5,240.5,236.0,236.0,2500,0.0,1.0
2000-09-18,9.53,9.62,9.5,9.62,37500,238.25,240.5,237.5,240.5,1500,0.0,1.0
2000-09-19,10.0,10.0,9.48,9.48,90000,250.0,250.0,237.0,237.0,3600,0.0,1.0
2000-09-20,10.0,10.0,9.81,9.84,125000,250.0,250.0,245.25,246.0,5000,0.0,1.0
2000-09-21,10.0,10.0,9.94,9.94,15000,250.0,250.0,248.5,248.5,600,0.0,1.0
2000-09-22,10.02,10.06,9.78,9.78,102500,250.5,251.5,244.5,244.5,4100,0.0,1.0
2000-09-25,10.0,10.06,10.0,10.03,37500,250.0,251.5,250.0,250.75,1500,0.0,1.0
2000-09-26,9.87,10.0,9.5,9.5,120000,246.75,250.0,237.5,237.5,4800,0.0,1.0
2000-09-27,10.0,10.06,9.87,9.94,65000,250.0,251.5,246.75,248.5,2600,0.0,1.0
2000-09-28,10.12,10.12,9.75,10.0,72500,253.0,253.0,243.75,250.0,2900,0.0,1.0
2000-09-29,10.0,10.12,9.87,10.0,115000,250.0,253.0,246.75,250.0,4600,0.0,1.0
2000-10-02,9.87,10.06,9.62,10.0,42500,246.75,251.5,240.5,250.0,1700,0.0,1.0
2000-10-03,9.69,9.87,9.5,9.87,10000,242.25,246.75,237.5,246.75,400,0.0,1.0
2000-10-04,10.0,10.0,9.87,9.87,10000,250.0,250.0,246.75,246.75,400,0.0,1.0
2000-10-05,9.94,9.94,9.5,9.5,27500,248.5,248.5,237.5,237.5,1100,0.0,1.0
2000-10-06,9.75,10.06,9.5,9.94,57500,243.75,251.5,237.5,248.5,2300,0.0,1.0
2000-10-09,9.75,9.87,9.69,9.86,20000,243.75,246.75,242.25,246.5,800,0.0,1.0
2000-10-10,9.87,10.0,9.75,9.75,17500,246.75,250.0,243.75,243.75,700,0.0,1.0
2000-10-11,10.0,10.0,9.8,9.97,42500,250.0,250.0,245.0,249.25,1700,0.0,1.0
2000-10-12,9.44,9.94,8.62,9.94,62500,236.0,248.5,215.5,248.5,2500,0.0,1.0
2000-10-13,9.5,9.62,9.12,9.25,120000,237.5,240.5,228.0,231.25,4800,0.0,1.0
2000-10-16,9.37,9.69,9.25,9.5,62500,234.25,242.25,231.25,237.5,2500,0.0,1.0
2000-10-17,9.22,9.31,9.06,9.31,57500,230.5,232.75,226.5,232.75,2300,0.0,1.0
2000-10-18,8.81,9.23,8.56,9.23,17500,220.25,230.75,214.0,230.75,700,0.0,1.0
2000-10-19,10.0,10.0,8.62,8.62,110000,250.0,250.0,215.5,215.5,4400,0.0,1.0
2000-10-20,9.94,10.12,9.75,9.75,37500,248.5,253.0,243.75,243.75,1500,0.0,1.0
2000-10-23,10.25,10.31,9.94,9.94,32500,256.25,257.75,248.5,248.5,1300,0.0,1.0
2000-10-24,10.12,10.31,9.81,9.95,60000,253.0,257.75,245.25,248.75,2400,0.0,1.0
2000-10-25,10.56,10.62,9.97,9.97,55000,264.0,265.5,249.25,249.25,2200,0.0,1.0
2000-10-26,10.62,10.69,10.44,10.44,37500,265.5,267.25,261.0,261.0,1500,0.0,1.0
2000-10-27,10.75,10.87,10.44,10.44,17500,268.75,271.75,261.0,261.0,700,0.0,1.0
2000-10-30,10.69,10.94,10.56,10.81,25000,267.25,273.5,264.0,270.25,1000,0.0,1.0
2000-10-31,10.62,10.94,10.5,10.62,32500,265.5,273.5,262.5,265.5,1300,0.0,1.0
2000-11-01,10.25,10.69,10.0,10.64,25000,256.25,267.25,250.0,266.0,1000,0.0,1.0
2000-11-02,10.0,10.5,9.75,10.0,20000,250.0,262.5,243.75,250.0,800,0.0,1.0
2000-11-03,10.0,10.12,9.69,10.12,5000,250.0,253.0,242.25,253.0,200,0.0,1.0
2000-11-06,9.87,10.0,9.69,10.0,5000,246.75,250.0,242.25,250.0,200,0.0,1.0
2000-11-07,10.0,10.0,9.87,9.87,27500,250.0,250.0,246.75,246.75,1100,0.0,1.0
2000-11-08,10.0,10.0,9.87,9.94,50000,250.0,250.0,246.75,248.5,2000,0.0,1.0
2000-11-09,9.69,9.94,9.69,9.94,22500,242.25,248.5,242.25,248.5,900,0.0,1.0
2000-11-10,9.0,9.62,8.62,9.62,25000,225.0,240.5,215.5,240.5,1000,0.0,1.0
2000-11-13,9.5,9.5,8.69,8.69,27500,237.5,237.5,217.25,217.25,1100,0.0,1.0
2000-11-14,8.75,9.41,8.44,9.41,122500,218.75,235.25,211.0,235.25,4900,0.0,1.0
2000-11-15,8.69,9.0,8.37,8.37,225000,217.25,225.0,209.25,209.25,9000,0.0,1.0
2000-11-16,8.69,9.0,8.44,8.45,72500,217.25,225.0,211.0,211.25,2900,0.0,1.0
2000-11-17,8.5,8.87,8.12,8.87,57500,212.5,221.75,203.0,221.75,2300,0.0,1.0
2000-11-20,8.27,8.37,8.25,8.31,50000,206.75,209.25,206.25,207.75,2000,0.0,1.0
2000-11-21,8.12,8.75,7.75,8.75,32500,203.0,218.75,193.75,218.75,1300,0.0,1.0
2000-11-22,8.0,8.25,7.56,7.75,42500,200.0,206.25,189.0,193.75,1700,0.0,1.0
2000-11-24,7.94,8.25,7.94,8.25,7500,198.5,206.25,198.5,206.25,300,0.0,1.0
2000-11-27,7.87,8.12,7.69,8.0,22500,196.75,203.0,192.25,200.0,900,0.0,1.0
2000-11-28,7.0,7.69,7.0,7.62,40000,175.0,192.25,175.0,190.5,1600,0.0,1.0
2000-11-29,7.5,7.5,7.0,7.0,115000,187.5,187.5,175.0,175.0,4600,0.0,1.0
2000-11-30,7.66,7.75,7.12,7.44,117500,191.5,193.75,178.0,186.0,4700,0.0,1.0
2000-12-01,7.81,8.25,7.62,7.66,72500,195.25,206.25,190.5,191.5,2900,0.0,1.0
2000-12-04,8.25,8.5,7.87,8.12,140000,206.25,212.5,196.75,203.0,5600,0.0,1.0
2000-12-05,9.0,9.0,8.12,8.14,60000,225.0,225.0,203.0,203.5,2400,0.0,1.0
2000-12-06,9.37,9.75,9.0,9.0,102500,234.25,243.75,225.0,225.0,4100,0.0,1.0
2000-12-07,9.5,9.5,9.12,9.37,72500,237.5,237.5,228.0,234.25,2900,0.0,1.0
2000-12-08,9.25,9.62,9.25,9.25,25000,231.25,240.5,231.25,231.25,1000,0.0,1.0
2000-12-11,9.0,9.0,8.37,8.37,67500,225.0,225.0,209.25,209.25,2700,0.0,1.0
2000-12-12,8.94,9.37,8.56,8.87,10000,223.5,234.25,214.0,221.75,400,0.0,1.0
2000-12-13,9.0,9.37,9.0,9.37,42500,225.0,234.25,225.0,234.25,1700,0.0,1.0
2000-12-14,8.12,8.87,8.12,8.87,40000,203.0,221.75,203.0,221.75,1600,0.0,1.0
2000-12-15,7.87,8.75,7.75,8.25,60000,196.75,218.75,193.75,206.25,2400,0.0,1.0
2000-12-18,7.87,8.09,7.37,7.94,40000,196.75,202.25,184.25,198.5,1600,0.0,1.0
2000-12-19,7.5,7.69,7.25,7.58,337500,187.5,192.25,181.25,189.5,13500,0.0,1.0
2000-12-20,7.0,7.62,6.7,7.62,142500,175.0,190.5,167.5,190.5,5700,0.0,1.0
2000-12-21,6.94,6.94,6.81,6.94,187500,173.5,173.5,170.25,173.5,7500,0.0,1.0
2000-12-22,7.06,7.06,6.69,6.69,62500,176.5,176.5,167.25,167.25,2500,0.0,1.0
2000-12-26,8.44,8.75,8.31,8.37,145000,211.0,218.75,207.75,209.25,5800,0.0,1.0
2000-12-27,8.56,8.75,8.25,8.25,62500,214.0,218.75,206.25,206.25,2500,0.0,1.0
2000-12-28,9.0,9.0,8.5,8.87,42500,225.0,225.0,212.5,221.75,1700,0.0,1.0
2000-12-29,8.94,9.0,8.81,9.0,30000,223.5,225.0,220.25,225.0,1200,0.0,1.0
2001-01-02,8.75,9.62,8.62,9.62,45000,218.75,240.5,215.5,240.5,1800,0.0,1.0
2001-01-03,8.87,8.87,8.56,8.69,47500,221.75,221.75,214.0,217.25,1900,0.0,1.0
2001-01-04,9.06,9.62,8.89,8.94,265000,226.5,240.5,222.25,223.5,10600,0.0,1.0
2001-01-05,9.25,9.5,9.12,9.25,397500,231.25,237.5,228.0,231.25,15900,0.0,1.0
2001-01-08,9.78,9.87,9.19,9.22,772500,244.5,246.75,229.75,230.5,30900,0.0,1.0
2001-01-09,9.06,9.81,8.94,9.78,52500,226.5,245.25,223.5,244.5,2100,0.0,1.0
2001-01-10,9.25,9.31,9.0,9.25,55000,231.25,232.75,225.0,231.25,2200,0.0,1.0
2001-01-11,9.31,9.37,9.0,9.37,215000,232.75,234.25,225.0,234.25,8600,0.0,1.0
2001-01-12,9.19,9.37,9.12,9.31,82500,229.75,234.25,228.0,232.75,3300,0.0,1.0
2001-01-16,9.75,9.75,9.19,9.19,295000,243.75,243.75,229.75,229.75,11800,0.0,1.0
2001-01-17,9.66,9.87,9.5,9.5,80000,241.5,246.75,237.5,237.5,3200,0.0,1.0
2001-01-18,9.62,9.75,9.56,9.66,25000,240.5,243.75,239.0,241.5,1000,0.0,1.0
2001-01-19,9.5,9.75,9.5,9.75,20000,237.5,243.75,237.5,243.75,800,0.0,1.0
2001-01-22,9.37,9.5,9.31,9.5,37500,234.25,237.5,232.75,237.5,1500,0.0,1.0
2001-01-23,9.31,9.56,9.06,9.56,37500,232.75,239.0,226.5,239.0,1500,0.0,1.0
2001-01-24,9.37,9.56,9.0,9.2,17500,234.25,239.0,225.0,230.0,700,0.0,1.0
2001-01-25,9.37,9.5,9.12,9.25,35000,234.25,237.5,228.0,231.25,1400,0.0,1.0
2001-01-26,9.37,9.37,9.12,9.12,15000,234.25,234.25,228.0,228.0,600,0.0,1.0
2001-01-29,9.37,9.37,9.12,9.25,30000,234.25,234.25,228.0,231.25,1200,0.0,1.0
2001-01-30,9.41,9.5,9.12,9.37,65000,235.25,237.5,228.0,234.25,2600,0.0,1.0
2001-01-31,9.31,9.5,9.06,9.5,20000,232.75,237.5,226.5,237.5,800,0.0,1.0
2001-02-01,9.44,9.5,9.12,9.12,75000,236.0,237.5,228.0,228.0,3000,0.0,1.0
2001-02-02,9.31,9.5,9.25,9.5,35000,232.75,237.5,231.25,237.5,1400,0.0,1.0
2001-02-05,9.25,9.53,9.19,9.31,87500,231.25,238.25,229.75,232.75,3500,0.0,1.0
2001-02-06,9.06,9.19,9.0,9.06,47500,226.5,229.75,225.0,226.5,1900,0.0,1.0
2001-02-07,9.06,9.09,8.91,9.09,37500,226.5,227.25,222.75,227.25,1500,0.0,1.0
2001-02-08,9.0,9.06,8.94,9.06,17500,225.0,226.5,223.5,226.5,700,0.0,1.0
2001-02-09,8.94,9.09,8.87,8.95,27500,223.5,227.25,221.75,223.75,1100,0.0,1.0
2001-02-12,9.0,9.12,8.94,8.94,175000,225.0,228.0,223.5,223.5,7000,0.0,1.0
2001-02-13,9.28,9.62,8.87,8.87,97500,232.0,240.5,221.75,221.75,3900,0.0,1.0
2001-02-14,9.75,9.75,9.25,9.28,125000,243.75,243.75,231.25,232.0,5000,0.0,1.0
2001-02-15,9.97,10.19,9.81,9.81,157500,249.25,254.75,245.25,245.25,6300,0.0,1.0
2001-02-16,10.0,10.12,9.81,10.11,20000,250.0,253.0,245.25,252.75,800,0.0,1.0
2001-02-20,9.75,9.97,9.62,9.69,40000,243.75,249.25,240.5,242.25,1600,0.0,1.0
2001-02-21,9.62,9.69,9.62,9.62,87500,240.5,242.25,240.5,240.5,3500,0.0,1.0
2001-02-22,9.56,9.62,9.56,9.59,17500,239.0,240.5,239.0,239.75,700,0.0,1.0
2001-02-23,9.81,9.87,9.12,9.5,100000,245.25,246.75,228.0,237.5,4000,0.0,1.0
2001-02-26,9.75,9.75,9.52,9.52,27500,243.75,243.75,238.0,238.0,1100,0.0,1.0
2001-02-27,9.94,9.94,9.37,9.37,90000,248.5,248.5,234.25,234.25,3600,0.0,1.0
2001-02-28,10.0,10.0,9.75,9.94,115000,250.0,250.0,243.75,248.5,4600,0.0,1.0
2001-03-01,9.94,10.06,9.84,10.0,80000,248.5,251.5,246.0,250.0,3200,0.0,1.0
2001-03-02,10.12,10.12,9.86,9.87,60000,253.0,253.0,246.5,246.75,2400,0.0,1.0
2001-03-05,10.12,10.12,9.87,10.0,260000,253.0,253.0,246.75,250.0,10400,0.0,1.0
2001-03-06,10.0,10.27,10.0,10.0,132500,250.0,256.75,250.0,250.0,5300,0.0,1.0
2001-03-07,10.28,10.31,9.94,10.06,217500,257.0,257.75,248.5,251.5,8700,0.0,1.0
2001-03-08,10.5,10.5,10.19,10.28,125000,262.5,262.5,254.75,257.0,5000,0.0,1.0
2001-03-09,10.25,10.5,10.03,10.27,297500,256.25,262.5,250.75,256.75,11900,0.0,1.0
2001-03-12,10.19,10.44,10.06,10.12,50000,254.75,261.0,251.5,253.0,2000,0.0,1.0
2001-03-13,10.5,10.5,10.0,10.25,102500,262.5,262.5,250.0,256.25,4100,0.0,1.0
2001-03-14,9.94,10.5,9.75,10.5,120000,248.5,262.5,243.75,262.5,4800,0.0,1.0
2001-03-15,10.12,10.12,9.62,9.81,62500,253.0,253.0,240.5,245.25,2500,0.0,1.0
2001-03-16,10.06,10.12,9.75,9.91,125000,251.5,253.0,243.75,247.75,5000,0.0,1.0
2001-03-19,10.0,10.0,9.69,9.94,47500,250.0,250.0,242.25,248.5,1900,0.0,1.0
2001-03-20,9.59,9.81,9.31,9.72,80000,239.75,245.25,232.75,243.0,3200,0.0,1.0
2001-03-21,9.37,9.56,9.25,9.56,45000,234.25,239.0,231.25,239.0,1800,0.0,1.0
2001-03-22,8.56,9.31,8.03,9.31,267500,214.0,232.75,200.75,232.75,10700,0.0,1.0
2001-03-23,8.62,8.91,8.56,8.78,42500,215.5,222.75,214.0,219.5,1700,0.0,1.0
2001-03-26,9.0,9.03,8.81,8.81,37500,225.0,225.75,220.25,220.25,1500,0.0,1.0
2001-03-27,8.75,9.05,8.56,9.0,47500,218.75,226.25,214.0,225.0,1900,0.0,1.0
2001-03-28,8.94,9.12,8.56,8.69,125000,223.5,228.0,214.0,217.25,5000,0.0,1.0
2001-03-29,9.19,9.19,8.87,8.87,30000,229.75,229.75,221.75,221.75,1200,0.0,1.0
2001-03-30,9.94,9.94,9.0,9.19,112500,248.5,248.5,225.0,229.75,4500,0.0,1.0
2001-04-02,9.69,9.94,9.5,9.94,27500,242.25,248.5,237.5,248.5,1100,0.0,1.0
2001-04-03,9.75,9.81,9.44,9.62,30000,243.75,245.25,236.0,240.5,1200,0.0,1.0
2001-04-04,9.62,9.87,9.5,9.5,65000,240.5,246.75,237.5,237.5,2600,0.0,1.0
2001-04-05,9.81,9.87,9.59,9.75,55000,245.25,246.75,239.75,243.75,2200,0.0,1.0
2001-04-06,9.62,9.87,9.62,9.77,27500,240.5,246.75,240.5,244.25,1100,0.0,1.0
2001-04-09,9.78,10.0,9.72,9.75,77500,244.5,250.0,243.0,243.75,3100,0.0,1.0
2001-04-10,10.0,10.1,9.88,9.88,142500,250.0,252.5,247.0,247.0,5700,0.0,1.0
2001-04-11,9.96,10.12,9.91,10.02,205000,249.0,253.0,247.75,250.5,8200,0.0,1.0
2001-04-12,9.97,9.99,9.85,9.98,200000,249.25,249.75,246.25,249.5,8000,0.0,1.0
2001-04-16,9.97,10.05,9.8,9.97,45000,249.25,251.25,245.0,249.25,1800,0.0,1.0
2001-04-17,10.02,10.03,9.9,10.03,105000,250.5,250.75,247.5,250.75,4200,0.0,1.0
2001-04-18,10.04,10.12,10.0,10.02,140000,251.0,253.0,250.0,250.5,5600,0.0,1.0
2001-04-19,9.82,9.92,9.68,9.92,92500,245.5,248.0,242.0,248.0,3700,0.0,1.0
2001-04-20,9.3,9.84,9.15,9.68,95000,232.5,246.0,228.75,242.0,3800,0.0,1.0
2001-04-23,9.05,9.6,8.95,9.59,30000,226.25,240.0,223.75,239.75,1200,0.0,1.0
2001-04-24,8.27,9.0,8.25,8.95,880000,206.75,225.0,206.25,223.75,35200,0.0,1.0
2001-04-25,8.9,8.9,8.25,8.32,40000,222.5,222.5,206.25,208.0,1600,0.0,1.0
2001-04-26,9.04,9.1,8.84,8.9,20000,226.0,227.5,221.0,222.5,800,0.0,1.0
2001-04-27,9.32,9.32,9.03,9.05,17500,233.0,233.0,225.75,226.25,700,0.0,1.0
2001-04-30,9.27,9.45,9.0,9.0,20000,231.75,236.25,225.0,225.0,800,0.0,1.0
2001-05-01,9.5,9.5,9.06,9.27,15000,237.5,237.5,226.5,231.75,600,0.0,1.0
2001-05-02,9.5,9.5,9.24,9.31,10000,237.5,237.5,231.0,232.75,400,0.0,1.0
2001-05-03,9.25,9.5,9.19,9.5,17500,231.25,237.5,229.75,237.5,700,0.0,1.0
2001-05-04,9.39,9.39,9.1,9.2,15000,234.75,234.75,227.5,230.0,600,0.0,1.0
2001-05-07,9.03,9.25,8.95,9.1,35000,225.75,231.25,223.75,227.5,1400,0.0,1.0
2001-05-08,9.05,9.1,8.9,8.95,10000,226.25,227.5,222.5,223.75,400,0.0,1.0
2001-05-09,9.06,9.11,8.96,8.96,10000,226.5,227.75,224.0,224.0,400,0.0,1.0
2001-05-10,9.01,9.15,9.0,9.06,15000,225.25,228.75,225.0,226.5,600,0.0,1.0
2001-05-11,8.5,8.85,8.5,8.85,7500,212.5,221.25,212.5,221.25,300,0.0,1.0
2001-05-14,8.69,8.78,8.55,8.65,17500,217.25,219.5,213.75,216.25,700,0.0,1.0
2001-05-15,9.19,9.19,8.69,8.69,180000,229.75,229.75,217.25,217.25,7200,0.0,1.0
2001-05-16,9.2,9.57,9.0,9.09,57500,230.0,239.25,225.0,227.25,2300,0.0,1.0
2001-05-17,9.49,9.5,9.08,9.15,40000,237.25,237.5,227.0,228.75,1600,0.0,1.0
2001-05-18,9.62,9.64,9.23,9.23,75000,240.5,241.0,230.75,230.75,3000,0.0,1.0
2001-05-21,9.59,9.63,9.3,9.59,62500,239.75,240.75,232.5,239.75,2500,0.0,1.0
2001-05-22,9.6,9.61,9.47,9.47,30000,240.0,240.25,236.75,236.75,1200,0.0,1.0
2001-05-23,9.41,9.65,8.75,9.63,425000,235.25,241.25,218.75,240.75,17000,0.0,1.0
2001-05-24,9.48,9.5,9.0,9.41,42500,237.0,237.5,225.0,235.25,1700,0.0,1.0
2001-05-25,9.04,9.3,9.04,9.21,7500,226.0,232.5,226.0,230.25,300,0.0,1.0
2001-05-29,9.08,9.2,8.95,9.0,30000,227.0,230.0,223.75,225.0,1200,0.0,1.0
2001-05-30,9.05,9.15,9.05,9.08,27500,226.25,228.75,226.25,227.0,1100,0.0,1.0
2001-05-31,9.26,9.35,9.11,9.11,70000,231.5,233.75,227.75,227.75,2800,0.0,1.0
2001-06-01,9.95,9.95,9.13,9.13,185000,248.75,248.75,228.25,228.25,7400,0.0,1.0
2001-06-04,9.94,10.07,9.8,10.01,52500,248.5,251.75,245.0,250.25,2100,0.0,1.0
2001-06-05,9.85,9.98,9.65,9.98,57500,246.25,249.5,241.25,249.5,2300,0.0,1.0
2001-06-06,9.9,9.93,9.5,9.75,25000,247.5,248.25,237.5,243.75,1000,0.0,1.0
2001-06-07,10.0,10.0,9.5,9.91,27500,250.0,250.0,237.5,247.75,1100,0.0,1.0
2001-06-08,10.01,10.06,9.95,10.01,90000,250.25,251.5,248.75,250.25,3600,0.0,1.0
2001-06-11,9.95,9.99,9.75,9.96,27500,248.75,249.75,243.75,249.0,1100,0.0,1.0
2001-06-12,10.04,10.07,9.9,9.95,72500,251.0,251.75,247.5,248.75,2900,0.0,1.0
2001-06-13,10.13,10.18,10.01,10.01,140000,253.25,254.5,250.25,250.25,5600,0.0,1.0
2001-06-14,9.93,10.12,9.9,10.12,7500,248.25,253.0,247.5,253.0,300,0.0,1.0
2001-06-15,10.0,10.06,9.93,9.94,85000,250.0,251.5,248.25,248.5,3400,0.0,1.0
2001-06-18,9.61,10.04,9.56,10.04,32500,240.25,251.0,239.0,251.0,1300,0.0,1.0
2001-06-19,9.5,9.95,9.25,9.55,30000,237.5,248.75,231.25,238.75,1200,0.0,1.0
2001-06-20,10.0,10.03,9.26,9.45,65000,250.0,250.75,231.5,236.25,2600,0.0,1.0
2001-06-21,10.0,10.06,9.85,10.02,275000,250.0,251.5,246.25,250.5,11000,0.0,1.0
2001-06-22,9.8,9.98,9.8,9.9,22500,245.0,249.5,245.0,247.5,900,0.0,1.0
2001-06-25,9.65,9.98,9.6,9.8,37500,241.25,249.5,240.0,245.0,1500,0.0,1.0
2001-06-26,9.55,9.93,9.43,9.93,147500,238.75,248.25,235.75,248.25,5900,0.0,1.0
2001-06-27,9.71,9.75,9.5,9.75,97500,242.75,243.75,237.5,243.75,3900,0.0,1.0
2001-06-28,9.75,9.8,9.67,9.75,100000,243.75,245.0,241.75,243.75,4000,0.0,1.0
2001-06-29,10.0,10.0,9.0,9.69,147500,250.0,250.0,225.0,242.25,5900,0.0,1.0
2001-07-02,9.68,9.95,9.65,9.9,62500,242.0,248.75,241.25,247.5,2500,0.0,1.0
2001-07-03,9.91,9.95,9.76,9.93,5000,247.75,248.75,244.0,248.25,200,0.0,1.0
2001-07-05,9.9,9.95,9.7,9.71,92500,247.5,248.75,242.5,242.75,3700,0.0,1.0
2001-07-06,9.79,9.81,9.7,9.7,35000,244.75,245.25,242.5,242.5,1400,0.0,1.0
2001-07-09,9.75,9.8,9.6,9.66,27500,243.75,245.0,240.0,241.5,1100,0.0,1.0
2001-07-10,9.7,9.75,9.65,9.65,52500,242.5,243.75,241.25,241.25,2100,0.0,1.0
2001-07-11,9.72,9.75,9.56,9.67,40000,243.0,243.75,239.0,241.75,1600,0.0,1.0
2001-07-12,9.75,9.8,9.46,9.5,30000,243.75,245.0,236.5,237.5,1200,0.0,1.0
2001-07-13,10.0,10.0,9.68,9.76,75000,250.0,250.0,242.0,244.0,3000,0.0,1.0
2001-07-16,9.8,10.0,9.8,9.99,22500,245.0,250.0,245.0,249.75,900,0.0,1.0
2001-07-17,9.9,9.95,9.65,9.8,20000,247.5,248.75,241.25,245.0,800,0.0,1.0
2001-07-18,9.9,9.9,9.66,9.9,40000,247.5,247.5,241.5,247.5,1600,0.0,1.0
2001-07-19,9.8,9.95,9.65,9.89,87500,245.0,248.75,241.25,247.25,3500,0.0,1.0
2001-07-20,9.78,9.89,9.7,9.77,130000,244.5,247.25,242.5,244.25,5200,0.0,1.0
2001-07-23,9.75,9.9,9.65,9.85,70000,243.75,247.5,241.25,246.25,2800,0.0,1.0
2001-07-24,9.68,9.75,9.6,9.75,17500,242.0,243.75,240.0,243.75,700,0.0,1.0
2001-07-25,9.73,9.73,9.55,9.58,7500,243.25,243.25,238.75,239.5,300,0.0,1.0
2001-07-26,9.64,9.73,9.5,9.73,185000,241.0,243.25,237.5,243.25,7400,0.0,1.0
2001-07-27,9.5,9.66,9.27,9.66,17500,237.5,241.5,231.75,241.5,700,0.0,1.0
2001-07-30,9.55,9.64,9.28,9.28,35000,238.75,241.0,232.0,232.0,1400,0.0,1.0
2001-07-31,9.74,9.8,9.3,9.3,115000,243.5,245.0,232.5,232.5,4600,0.0,1.0
2001-08-01,9.85,9.85,9.75,9.78,30000,246.25,246.25,243.75,244.5,1200,0.0,1.0
2001-08-02,9.85,9.85,9.65,9.84,7500,246.25,246.25,241.25,246.0,300,0.0,1.0
2001-08-03,9.9,9.9,9.55,9.9,75000,247.5,247.5,238.75,247.5,3000,0.0,1.0
2001-08-06,9.66,9.9,9.55,9.9,22500,241.5,247.5,238.75,247.5,900,0.0,1.0
2001-08-07,9.38,9.8,9.35,9.55,142500,234.5,245.0,233.75,238.75,5700,0.0,1.0
2001-08-08,9.2,9.63,9.19,9.47,20000,230.0,240.75,229.75,236.75,800,0.0,1.0
2001-08-09,9.04,9.25,8.9,9.25,22500,226.0,231.25,222.5,231.25,900,0.0,1.0
2001-08-10,8.39,8.91,8.18,8.91,100000,209.75,222.75,204.5,222.75,4000,0.0,1.0
2001-08-13,8.35,8.72,8.2,8.33,102500,208.75,218.0,205.0,208.25,4100,0.0,1.0
2001-08-14,8.4,8.59,8.39,8.39,40000,210.0,214.75,209.75,209.75,1600,0.0,1.0
2001-08-15,8.5,8.95,8.35,8.6,102500,212.5,223.75,208.75,215.0,4100,0.0,1.0
2001-08-16,8.53,8.53,8.35,8.4,72500,213.25,213.25,208.75,210.0,2900,0.0,1.0
2001-08-17,8.17,8.55,7.7,8.5,95000,204.25,213.75,192.5,212.5,3800,0.0,1.0
2001-08-20,8.0,8.0,7.63,8.0,22500,200.0,200.0,190.75,200.0,900,0.0,1.0
2001-08-21,7.8,8.0,7.71,7.71,107500,195.0,200.0,192.75,192.75,4300,0.0,1.0
2001-08-22,8.0,8.0,7.81,8.0,15000,200.0,200.0,195.25,200.0,600,0.0,1.0
2001-08-23,7.85,7.99,7.85,7.99,7500,196.25,199.75,196.25,199.75,300,0.0,1.0
2001-08-24,8.25,8.27,7.97,7.97,15000,206.25,206.75,199.25,199.25,600,0.0,1.0
2001-08-27,8.2,8.25,8.1,8.1,25000,205.0,206.25,202.5,202.5,1000,0.0,1.0
2001-08-28,8.66,8.75,8.2,8.2,42500,216.5,218.75,205.0,205.0,1700,0.0,1.0
2001-08-29,8.83,8.88,8.5,8.5,70000,220.75,222.0,212.5,212.5,2800,0.0,1.0
2001-08-30,8.8,8.89,8.51,8.75,107500,220.0,222.25,212.75,218.75,4300,0.0,1.0
2001-08-31,8.86,9.45,8.76,8.85,480000,221.5,236.25,219.0,221.25,19200,0.0,1.0
2001-09-04,9.0,9.1,8.85,8.86,57500,225.0,227.5,221.25,221.5,2300,0.0,1.0
2001-09-05,9.04,9.1,8.85,9.1,97500,226.0,227.5,221.25,227.5,3900,0.0,1.0
2001-09-06,8.95,9.0,8.85,9.0,10000,223.75,225.0,221.25,225.0,400,0.0,1.0
2001-09-07,9.0,9.05,8.8,8.85,65000,225.0,226.25,220.0,221.25,2600,0.0,1.0
2001-09-10,8.4,9.05,7.9,9.05,47500,210.0,226.25,197.5,226.25,1900,0.0,1.0
2001-09-17,9.0,9.05,8.3,8.3,80000,225.0,226.25,207.5,207.5,3200,0.0,1.0
2001-09-18,8.05,8.9,7.91,8.8,27500,201.25,222.5,197.75,220.0,1100,0.0,1.0
2001-09-19,8.0,8.72,7.5,8.5,152500,200.0,218.0,187.5,212.5,6100,0.0,1.0
2001-09-20,7.9,8.1,7.6,7.6,125000,197.5,202.5,190.0,190.0,5000,0.0,1.0
2001-09-21,7.55,7.68,7.15,7.41,105000,188.75,192.0,178.75,185.25,4200,0.0,1.0
2001-09-24,7.6,7.75,7.3,7.6,70000,190.0,193.75,182.5,190.0,2800,0.0,1.0
2001-09-25,7.75,7.85,7.52,7.59,150000,193.75,196.25,188.0,189.75,6000,0.0,1.0
2001-09-26,7.6,7.99,7.55,7.99,50000,190.0,199.75,188.75,199.75,2000,0.0,1.0
2001-09-27,7.89,7.9,7.55,7.55,440000,197.25,197.5,188.75,188.75,17600,0.0,1.0
2001-09-28,8.57,8.84,7.77,7.95,410000,214.25,221.0,194.25,198.75,16400,0.0,1.0
2001-10-01,8.4,8.75,8.28,8.75,32500,210.0,218.75,207.0,218.75,1300,0.0,1.0
2001-10-02,8.38,8.45,8.2,8.4,37500,209.5,211.25,205.0,210.0,1500,0.0,1.0
2001-10-03,8.15,8.54,8.14,8.17,27500,203.75,213.5,203.5,204.25,1100,0.0,1.0
2001-10-04,7.67,8.55,7.67,8.13,197500,191.75,213.75,191.75,203.25,7900,0.0,1.0
2001-10-05,7.85,8.0,7.4,7.96,62500,196.25,200.0,185.0,199.0,2500,0.0,1.0
2001-10-08,7.59,8.11,7.3,7.45,130000,189.75,202.75,182.5,186.25,5200,0.0,1.0
2001-10-09,7.58,7.95,7.25,7.74,47500,189.5,198.75,181.25,193.5,1900,0.0,1.0
2001-10-10,7.65,7.99,7.25,7.25,60000,191.25,199.75,181.25,181.25,2400,0.0,1.0
2001-10-11,7.8,7.85,7.7,7.77,17500,195.0,196.25,192.5,194.25,700,0.0,1.0
2001-10-12,7.82,7.82,7.5,7.68,257500,195.5,195.5,187.5,192.0,10300,0.0,1.0
2001-10-15,8.0,8.0,7.48,7.8,32500,200.0,200.0,187.0,195.0,1300,0.0,1.0
2001-10-16,8.15,8.2,7.6,8.05,47500,203.75,205.0,190.0,201.25,1900,0.0,1.0
2001-10-17,8.29,8.3,8.05,8.3,247500,207.25,207.5,201.25,207.5,9900,0.0,1.0
2001-10-18,8.25,8.3,8.04,8.04,32500,206.25,207.5,201.0,201.0,1300,0.0,1.0
2001-10-19,8.2,8.29,7.94,7.96,25000,205.0,207.25,198.5,199.0,1000,0.0,1.0
2001-10-22,8.28,8.29,8.0,8.0,30000,207.0,207.25,200.0,200.0,1200,0.0,1.0
2001-10-23,8.33,8.59,8.21,8.38,37500,208.25,214.75,205.25,209.5,1500,0.0,1.0
2001-10-24,8.78,8.85,8.39,8.4,42500,219.5,221.25,209.75,210.0,1700,0.0,1.0
2001-10-25,8.65,8.9,8.37,8.7,45000,216.25,222.5,209.25,217.5,1800,0.0,1.0
2001-10-26,8.74,8.98,8.6,8.6,60000,218.5,224.5,215.0,215.0,2400,0.0,1.0
2001-10-29,8.8,8.8,8.18,8.5,25000,220.0,220.0,204.5,212.5,1000,0.0,1.0
2001-10-30,8.45,8.75,8.04,8.75,32500,211.25,218.75,201.0,218.75,1300,0.0,1.0
2001-10-31,8.6,8.69,8.2,8.5,22500,215.0,217.25,205.0,212.5,900,0.0,1.0
2001-11-01,8.02,8.35,8.02,8.03,17500,200.5,208.75,200.5,200.75,700,0.0,1.0
2001-11-02,8.19,8.3,7.96,8.02,30000,204.75,207.5,199.0,200.5,1200,0.0,1.0
2001-11-05,7.76,8.18,7.76,7.91,17500,194.0,204.5,194.0,197.75,700,0.0,1.0
2001-11-06,8.18,8.18,7.96,8.1,10000,204.5,204.5,199.0,202.5,400,0.0,1.0
2001-11-07,8.0,8.2,7.95,8.18,35000,200.0,205.0,198.75,204.5,1400,0.0,1.0
2001-11-08,8.13,8.28,7.82,8.24,32500,203.25,207.0,195.5,206.0,1300,0.0,1.0
2001-11-09,8.0,8.16,7.75,7.9,25000,200.0,204.0,193.75,197.5,1000,0.0,1.0
2001-11-12,8.1,8.2,7.65,8.05,20000,202.5,205.0,191.25,201.25,800,0.0,1.0
2001-11-13,8.0,8.19,7.61,7.61,20000,200.0,204.75,190.25,190.25,800,0.0,1.0
2001-11-14,8.0,8.0,7.55,7.7,12500,200.0,200.0,188.75,192.5,500,0.0,1.0
2001-11-15,7.95,8.0,7.71,8.0,10000,198.75,200.0,192.75,200.0,400,0.0,1.0
2001-11-16,8.0,8.0,7.61,7.71,10000,200.0,200.0,190.25,192.75,400,0.0,1.0
2001-11-19,7.97,8.05,7.92,8.0,27500,199.25,201.25,198.0,200.0,1100,0.0,1.0
2001-11-20,7.77,8.16,7.67,8.0,40000,194.25,204.0,191.75,200.0,1600,0.0,1.0
2001-11-21,7.7,8.05,7.69,7.69,7500,192.5,201.25,192.25,192.25,300,0.0,1.0
2001-11-23,7.84,8.0,7.68,7.7,15000,196.0,200.0,192.0,192.5,600,0.0,1.0
2001-11-26,7.5,7.63,7.27,7.61,57500,187.5,190.75,181.75,190.25,2300,0.0,1.0
2001-11-27,7.49,7.5,7.28,7.5,25000,187.25,187.5,182.0,187.5,1000,0.0,1.0
2001-11-28,7.7,7.7,7.26,7.26,600000,192.5,192.5,181.5,181.5,24000,0.0,1.0
2001-11-29,7.75,7.85,7.43,7.43,52500,193.75,196.25,185.75,185.75,2100,0.0,1.0
2001-11-30,7.86,8.0,7.7,7.75,935000,196.5,200.0,192.5,193.75,37400,0.0,1.0
2001-12-03,7.67,7.93,7.57,7.92,55000,191.75,198.25,189.25,198.0,2200,0.0,1.0
2001-12-04,7.8,7.8,7.51,7.55,215000,195.0,195.0,187.75,188.75,8600,0.0,1.0
2001-12-05,7.82,8.05,7.75,7.83,52500,195.5,201.25,193.75,195.75,2100,0.0,1.0
2001-12-06,8.02,8.07,7.77,8.0,32500,200.5,201.75,194.25,200.0,1300,0.0,1.0
2001-12-07,8.0,8.24,7.88,7.91,85000,200.0,206.0,197.0,197.75,3400,0.0,1.0
2001-12-10,8.05,8.05,7.78,7.88,67500,201.25,201.25,194.5,197.0,2700,0.0,1.0
2001-12-11,8.28,8.35,7.96,7.96,155000,207.0,208.75,199.0,199.0,6200,0.0,1.0
2001-12-12,8.33,8.4,8.2,8.4,47500,208.25,210.0,205.0,210.0,1900,0.0,1.0
2001-12-13,8.24,8.4,7.96,8.25,40000,206.0,210.0,199.0,206.25,1600,0.0,1.0
2001-12-14,8.29,8.29,8.11,8.11,5000,207.25,207.25,202.75,202.75,200,0.0,1.0
2001-12-17,8.22,8.3,7.97,8.2,55000,205.5,207.5,199.25,205.0,2200,0.0,1.0
2001-12-18,7.95,8.2,7.85,8.0,85000,198.75,205.0,196.25,200.0,3400,0.0,1.0
2001-12-19,7.7,7.95,7.7,7.95,150000,192.5,198.75,192.5,198.75,6000,0.0,1.0
2001-12-20,7.85,7.9,7.55,7.7,85000,196.25,197.5,188.75,192.5,3400,0.0,1.0
2001-12-21,8.2,8.2,7.27,7.8,972500,205.0,205.0,181.75,195.0,38900,0.0,1.0
2001-12-24,8.0,8.2,7.54,8.2,10000,200.0,205.0,188.5,205.0,400,0.0,1.0
2001-12-26,8.12,8.2,7.9,7.99,15000,203.0,205.0,197.5,199.75,600,0.0,1.0
2001-12-27,7.9,8.12,7.9,8.05,17500,197.5,203.0,197.5,201.25,700,0.0,1.0
2001-12-28,8.2,8.2,7.8,7.9,67500,205.0,205.0,195.0,197.5,2700,0.0,1.0
2001-12-31,8.02,8.25,7.55,8.2,45000,200.5,206.25,188.75,205.0,1800,0.0,1.0
2002-01-02,8.19,8.2,7.89,8.19,30000,204.75,205.0,197.25,204.75,1200,0.0,1.0
2002-01-03,8.35,8.35,8.06,8.19,55000,208.75,208.75,201.5,204.75,2200,0.0,1.0
2002-01-04,8.83,8.95,8.06,8.06,67500,220.75,223.75,201.5,201.5,2700,0.0,1.0
2002-01-07,8.82,8.9,8.72,8.85,100000,220.5,222.5,218.0,221.25,4000,0.0,1.0
2002-01-08,8.7,8.8,8.29,8.61,47500,217.5,220.0,207.25,215.25,1900,0.0,1.0
2002-01-09,8.56,8.75,8.33,8.61,42500,214.0,218.75,208.25,215.25,1700,0.0,1.0
2002-01-10,8.8,8.95,8.35,8.36,547500,220.0,223.75,208.75,209.0,21900,0.0,1.0
2002-01-11,8.72,8.9,8.66,8.9,375000,218.0,222.5,216.5,222.5,15000,0.0,1.0
2002-01-14,8.98,9.0,8.26,8.86,212500,224.5,225.0,206.5,221.5,8500,0.0,1.0
2002-01-15,8.95,9.0,8.75,9.0,55000,223.75,225.0,218.75,225.0,2200,0.0,1.0
2002-01-16,9.25,9.75,8.95,8.95,375000,231.25,243.75,223.75,223.75,15000,0.0,1.0
2002-01-17,9.4,9.6,9.22,9.25,132500,235.0,240.0,230.5,231.25,5300,0.0,1.0
2002-01-18,9.25,9.5,9.15,9.2,52500,231.25,237.5,228.75,230.0,2100,0.0,1.0
2002-01-22,9.24,9.4,9.01,9.25,60000,231.0,235.0,225.25,231.25,2400,0.0,1.0
2002-01-23,8.94,9.19,8.75,9.01,77500,223.5,229.75,218.75,225.25,3100,0.0,1.0
2002-01-24,8.86,8.98,8.75,8.96,45000,221.5,224.5,218.75,224.0,1800,0.0,1.0
2002-01-25,8.6,8.9,8.6,8.75,82500,215.0,222.5,215.0,218.75,3300,0.0,1.0
2002-01-28,8.58,8.73,8.45,8.73,77500,214.5,218.25,211.25,218.25,3100,0.0,1.0
2002-01-29,8.21,8.65,8.2,8.52,55000,205.25,216.25,205.0,213.0,2200,0.0,1.0
2002-01-30,8.23,8.36,8.2,8.32,30000,205.75,209.0,205.0,208.0,1200,0.0,1.0
2002-01-31,8.2,8.32,8.2,8.32,117500,205.0,208.0,205.0,208.0,4700,0.0,1.0
2002-02-01,8.2,8.35,8.2,8.25,15000,205.0,208.75,205.0,206.25,600,0.0,1.0
2002-02-04,8.05,8.21,8.0,8.21,32500,201.25,205.25,200.0,205.25,1300,0.0,1.0
2002-02-05,8.1,8.26,8.0,8.0,35000,202.5,206.5,200.0,200.0,1400,0.0,1.0
2002-02-06,7.81,8.07,7.8,8.0,155000,195.25,201.75,195.0,200.0,6200,0.0,1.0
2002-02-07,7.8,8.0,7.75,8.0,85000,195.0,200.0,193.75,200.0,3400,0.0,1.0
2002-02-08,7.67,7.97,7.55,7.8,455000,191.75,199.25,188.75,195.0,18200,0.0,1.0
2002-02-11,7.68,7.8,7.56,7.69,235000,192.0,195.0,189.0,192.25,9400,0.0,1.0
2002-02-12,7.95,8.0,7.57,7.6,150000,198.75,200.0,189.25,190.0,6000,0.0,1.0
2002-02-13,8.15,8.17,7.84,7.95,547500,203.75,204.25,196.0,198.75,21900,0.0,1.0
2002-02-14,8.4,8.44,7.9,8.19,237500,210.0,211.0,197.5,204.75,9500,0.0,1.0
2002-02-15,8.3,8.42,8.21,8.21,157500,207.5,210.5,205.25,205.25,6300,0.0,1.0
2002-02-19,8.64,8.64,8.12,8.2,32500,216.0,216.0,203.0,205.0,1300,0.0,1.0
2002-02-20,8.35,8.65,8.3,8.65,75000,208.75,216.25,207.5,216.25,3000,0.0,1.0
2002-02-21,8.21,8.4,8.2,8.35,72500,205.25,210.0,205.0,208.75,2900,0.0,1.0
2002-02-22,8.24,8.25,8.09,8.11,62500,206.0,206.25,202.25,202.75,2500,0.0,1.0
2002-02-25,8.24,8.25,8.0,8.24,142500,206.0,206.25,200.0,206.0,5700,0.0,1.0
2002-02-26,8.1,8.31,7.99,8.03,32500,202.5,207.75,199.75,200.75,1300,0.0,1.0
2002-02-27,8.09,8.12,7.94,7.95,25000,202.25,203.0,198.5,198.75,1000,0.0,1.0
2002-02-28,8.0,8.1,8.0,8.07,57500,200.0,202.5,200.0,201.75,2300,0.0,1.0
2002-03-01,8.55,8.55,7.95,8.0,142500,213.75,213.75,198.75,200.0,5700,0.0,1.0
2002-03-04,8.4,8.55,8.02,8.55,150000,210.0,213.75,200.5,213.75,6000,0.0,1.0
2002-03-05,8.44,8.45,8.08,8.25,90000,211.0,211.25,202.0,206.25,3600,0.0,1.0
2002-03-06,8.48,8.55,8.33,8.44,32500,212.0,213.75,208.25,211.0,1300,0.0,1.0
2002-03-07,8.34,8.48,8.25,8.35,45000,208.5,212.0,206.25,208.75,1800,0.0,1.0
2002-03-08,8.41,8.45,8.3,8.38,40000,210.25,211.25,207.5,209.5,1600,0.0,1.0
2002-03-11,8.5,8.72,8.35,8.44,115000,212.5,218.0,208.75,211.0,4600,0.0,1.0
2002-03-12,8.99,9.0,8.51,8.68,47500,224.75,225.0,212.75,217.0,1900,0.0,1.0
2002-03-13,9.1,9.15,8.89,8.89,95000,227.5,228.75,222.25,222.25,3800,0.0,1.0
2002-03-14,9.05,9.15,8.85,9.1,67500,226.25,228.75,221.25,227.5,2700,0.0,1.0
2002-03-15,8.98,9.14,8.77,8.77,565000,224.5,228.5,219.25,219.25,22600,0.0,1.0
2002-03-18,9.0,9.05,8.92,9.01,95000,225.0,226.25,223.0,225.25,3800,0.0,1.0
2002-03-19,9.02,9.1,8.87,9.04,625000,225.5,227.5,221.75,226.0,25000,0.0,1.0
2002-03-20,8.75,9.0,8.75,8.97,492500,218.75,225.0,218.75,224.25,19700,0.0,1.0
2002-03-21,8.85,8.9,8.45,8.8,457500,221.25,222.5,211.25,220.0,18300,0.0,1.0
2002-03-22,8.55,8.84,8.5,8.8,227500,213.75,221.0,212.5,220.0,9100,0.0,1.0
2002-03-25,8.55,8.85,8.44,8.44,42500,213.75,221.25,211.0,211.0,1700,0.0,1.0
2002-03-26,8.78,8.84,8.57,8.84,30000,219.5,221.0,214.25,221.0,1200,0.0,1.0
2002-03-27,8.79,8.85,8.58,8.84,102500,219.75,221.25,214.5,221.0,4100,0.0,1.0
2002-03-28,9.0,9.05,8.71,8.71,120000,225.0,226.25,217.75,217.75,4800,0.0,1.0
2002-04-01,8.72,9.09,8.6,9.09,52500,218.0,227.25,215.0,227.25,2100,0.0,1.0
2002-04-02,8.98,8.98,8.6,8.93,45000,224.5,224.5,215.0,223.25,1800,0.0,1.0
2002-04-03,8.9,9.05,8.78,8.97,115000,222.5,226.25,219.5,224.25,4600,0.0,1.0
2002-04-04,9.0,9.0,8.87,8.89,122500,225.0,225.0,221.75,222.25,4900,0.0,1.0
2002-04-05,9.09,9.1,8.78,8.89,125000,227.25,227.5,219.5,222.25,5000,0.0,1.0
2002-04-08,8.99,9.09,8.9,8.9,30000,224.75,227.25,222.5,222.5,1200,0.0,1.0
2002-04-09,9.35,9.66,8.75,8.75,582500,233.75,241.5,218.75,218.75,23300,0.0,1.0
2002-04-10,9.84,9.9,9.15,9.15,177500,246.0,247.5,228.75,228.75,7100,0.0,1.0
2002-04-11,10.0,10.0,9.56,9.8,317500,250.0,250.0,239.0,245.0,12700,0.0,1.0
2002-04-12,10.23,10.28,9.91,9.99,1082500,255.75,257.0,247.75,249.75,43300,0.0,1.0
2002-04-15,10.09,10.3,9.91,10.27,375000,252.25,257.5,247.75,256.75,15000,0.0,1.0
2002-04-16,10.09,10.2,9.96,10.1,157500,252.25,255.0,249.0,252.5,6300,0.0,1.0
2002-04-17,9.99,10.4,9.9,9.9,130000,249.75,260.0,247.5,247.5,5200,0.0,1.0
2002-04-18,10.05,10.1,9.85,10.1,742500,251.25,252.5,246.25,252.5,29700,0.0,1.0
2002-04-19,10.04,10.2,9.95,10.08,632500,251.0,255.0,248.75,252.0,25300,0.0,1.0
2002-04-22,10.05,10.25,9.96,10.25,245000,251.25,256.25,249.0,256.25,9800,0.0,1.0
2002-04-23,10.31,10.45,10.03,10.09,225000,257.75,261.25,250.75,252.25,9000,0.0,1.0
2002-04-24,10.06,10.44,10.04,10.16,417500,251.5,261.0,251.0,254.0,16700,0.0,1.0
2002-04-25,10.34,10.35,10.05,10.05,145000,258.5,258.75,251.25,251.25,5800,0.0,1.0
2002-04-26,10.25,10.28,10.11,10.27,100000,256.25,257.0,252.75,256.75,4000,0.0,1.0
2002-04-29,10.26,10.28,10.1,10.28,65000,256.5,257.0,252.5,257.0,2600,0.0,1.0
2002-04-30,11.0,11.0,10.11,10.38,270000,275.0,275.0,252.75,259.5,10800,0.0,1.0
2002-05-01,10.78,10.99,10.22,10.95,215000,269.5,274.75,255.5,273.75,8600,0.0,1.0
2002-05-02,10.67,10.79,10.41,10.79,107500,266.75,269.75,260.25,269.75,4300,0.0,1.0
2002-05-03,10.54,10.61,10.41,10.6,70000,263.5,265.25,260.25,265.0,2800,0.0,1.0
2002-05-06,10.54,10.75,10.25,10.75,127500,263.5,268.75,256.25,268.75,5100,0.0,1.0
2002-05-07,10.5,10.57,9.97,10.53,97500,262.5,264.25,249.25,263.25,3900,0.0,1.0
2002-05-08,10.54,10.67,10.35,10.54,185000,263.5,266.75,258.75,263.5,7400,0.0,1.0
2002-05-09,10.46,10.5,10.1,10.5,60000,261.5,262.5,252.5,262.5,2400,0.0,1.0
2002-05-10,10.27,10.48,9.7,10.48,247500,256.75,262.0,242.5,262.0,9900,0.0,1.0
2002-05-13,9.99,10.3,9.85,10.3,102500,249.75,257.5,246.25,257.5,4100,0.0,1.0
2002-05-14,9.98,10.18,9.9,9.99,342500,249.5,254.5,247.5,249.75,13700,0.0,1.0
2002-05-15,9.8,10.09,9.76,10.09,187500,245.0,252.25,244.0,252.25,7500,0.0,1.0
2002-05-16,9.7,9.85,9.59,9.73,110000,242.5,246.25,239.75,243.25,4400,0.0,1.0
2002-05-17,9.13,9.7,9.09,9.7,362500,228.25,242.5,227.25,242.5,14500,0.0,1.0
2002-05-20,9.0,9.35,8.65,9.0,307500,225.0,233.75,216.25,225.0,12300,0.0,1.0
2002-05-21,8.67,9.0,8.45,8.65,110000,216.75,225.0,211.25,216.25,4400,0.0,1.0
2002-05-22,8.42,8.8,8.38,8.8,117500,210.5,220.0,209.5,220.0,4700,0.0,1.0
2002-05-23,8.7,8.85,8.3,8.38,147500,217.5,221.25,207.5,209.5,5900,0.0,1.0
2002-05-24,8.9,8.98,8.52,8.65,130000,222.5,224.5,213.0,216.25,5200,0.0,1.0
2002-05-28,8.75,8.99,8.5,8.5,92500,218.75,224.75,212.5,212.5,3700,0.0,1.0
2002-05-29,8.55,8.93,8.27,8.28,272500,213.75,223.25,206.75,207.0,10900,0.0,1.0
2002-05-30,8.85,8.95,8.6,8.6,272500,221.25,223.75,215.0,215.0,10900,0.0,1.0
2002-05-31,8.86,9.0,8.6,8.89,182500,221.5,225.0,215.0,222.25,7300,0.0,1.0
2002-06-03,8.23,9.0,8.21,9.0,270000,205.75,225.0,205.25,225.0,10800,0.0,1.0
2002-06-04,8.8,8.8,8.23,8.23,195000,220.0,220.0,205.75,205.75,7800,0.0,1.0
2002-06-05,8.82,8.91,8.46,8.83,192500,220.5,222.75,211.5,220.75,7700,0.0,1.0
2002-06-06,8.8,8.97,8.55,8.97,127500,220.0,224.25,213.75,224.25,5100,0.0,1.0
2002-06-07,8.8,8.89,8.5,8.5,175000,220.0,222.25,212.5,212.5,7000,0.0,1.0
2002-06-10,8.79,8.91,8.66,8.66,97500,219.75,222.75,216.5,216.5,3900,0.0,1.0
2002-06-11,8.84,8.89,8.68,8.75,192500,221.0,222.25,217.0,218.75,7700,0.0,1.0
2002-06-12,8.85,8.99,8.65,8.65,130000,221.25,224.75,216.25,216.25,5200,0.0,1.0
2002-06-13,8.61,8.89,8.59,8.89,85000,215.25,222.25,214.75,222.25,3400,0.0,1.0
2002-06-14,8.97,9.72,8.45,8.52,285000,224.25,243.0,211.25,213.0,11400,0.0,1.0
2002-06-17,8.97,9.06,8.8,8.96,147500,224.25,226.5,220.0,224.0,5900,0.0,1.0
2002-06-18,8.92,8.97,8.54,8.75,100000,223.0,224.25,213.5,218.75,4000,0.0,1.0
2002-06-19,8.9,9.2,8.57,8.93,65000,222.5,230.0,214.25,223.25,2600,0.0,1.0
2002-06-20,8.96,9.15,8.51,9.1,232500,224.0,228.75,212.75,227.5,9300,0.0,1.0
2002-06-21,9.01,9.31,8.79,9.3,232500,225.25,232.75,219.75,232.5,9300,0.0,1.0
2002-06-24,8.82,9.24,8.51,9.24,95000,220.5,231.0,212.75,231.0,3800,0.0,1.0
2002-06-25,8.7,8.91,8.52,8.91,320000,217.5,222.75,213.0,222.75,12800,0.0,1.0
2002-06-26,8.56,8.75,8.42,8.63,80000,214.0,218.75,210.5,215.75,3200,0.0,1.0
2002-06-27,8.5,8.6,8.32,8.57,137500,212.5,215.0,208.0,214.25,5500,0.0,1.0
2002-06-28,8.49,8.6,8.36,8.6,412500,212.25,215.0,209.0,215.0,16500,0.0,1.0
2002-07-01,6.0,8.5,5.55,8.45,465000,150.0,212.5,138.75,211.25,18600,0.0,1.0
2002-07-02,6.22,6.65,6.0,6.49,177500,155.5,166.25,150.0,162.25,7100,0.0,1.0
2002-07-03,5.74,6.45,5.66,6.45,540000,143.5,161.25,141.5,161.25,21600,0.0,1.0
2002-07-05,5.9,5.95,5.8,5.8,47500,147.5,148.75,145.0,145.0,1900,0.0,1.0
2002-07-08,5.5,6.0,5.37,6.0,317500,137.5,150.0,134.25,150.0,12700,0.0,1.0
2002-07-09,4.17,5.5,4.1,5.49,772500,104.25,137.5,102.5,137.25,30900,0.0,1.0
2002-07-10,4.3,4.49,3.25,4.25,1900000,107.5,112.25,81.25,106.25,76000,0.0,1.0
2002-07-11,4.89,5.0,3.64,3.75,537500,122.25,125.0,91.0,93.75,21500,0.0,1.0
2002-07-12,5.04,5.2,4.53,4.54,222500,126.0,130.0,113.25,113.5,8900,0.0,1.0
2002-07-15,5.0,5.15,4.87,5.15,217500,125.0,128.75,121.75,128.75,8700,0.0,1.0
2002-07-16,4.68,5.0,4.68,4.75,172500,117.0,125.0,117.0,118.75,6900,0.0,1.0
2002-07-17,4.75,4.89,4.59,4.62,122500,118.75,122.25,114.75,115.5,4900,0.0,1.0
2002-07-18,4.6,4.78,4.6,4.65,180000,115.0,119.5,115.0,116.25,7200,0.0,1.0
2002-07-19,4.58,4.78,4.55,4.59,257500,114.5,119.5,113.75,114.75,10300,0.0,1.0
2002-07-22,4.3,4.6,4.15,4.41,285000,107.5,115.0,103.75,110.25,11400,0.0,1.0
2002-07-23,4.25,4.43,4.24,4.3,297500,106.25,110.75,106.0,107.5,11900,0.0,1.0
2002-07-24,4.58,4.6,4.1,4.12,550000,114.5,115.0,102.5,103.0,22000,0.0,1.0
2002-07-25,4.3,4.5,4.12,4.4,250000,107.5,112.5,103.0,110.0,10000,0.0,1.0
2002-07-26,4.2,4.3,4.11,4.29,165000,105.0,107.5,102.75,107.25,6600,0.0,1.0
2002-07-29,4.27,4.34,4.19,4.25,427500,106.75,108.5,104.75,106.25,17100,0.0,1.0
2002-07-30,4.35,4.38,4.23,4.38,137500,108.75,109.5,105.75,109.5,5500,0.0,1.0
2002-07-31,4.25,4.35,4.22,4.35,100000,106.25,108.75,105.5,108.75,4000,0.0,1.0
2002-08-01,4.23,4.25,4.23,4.23,17500,105.75,106.25,105.75,105.75,700,0.0,1.0
2002-08-02,4.24,4.34,4.2,4.34,150000,106.0,108.5,105.0,108.5,6000,0.0,1.0
2002-08-05,4.25,4.29,4.2,4.25,262500,106.25,107.25,105.0,106.25,10500,0.0,1.0
2002-08-06,4.25,4.25,4.2,4.2,72500,106.25,106.25,105.0,105.0,2900,0.0,1.0
2002-08-07,4.28,4.43,4.2,4.42,205000,107.0,110.75,105.0,110.5,8200,0.0,1.0
2002-08-08,4.77,4.77,4.2,4.3,290000,119.25,119.25,105.0,107.5,11600,0.0,1.0
2002-08-09,5.05,5.75,4.66,4.76,140000,126.25,143.75,116.5,119.0,5600,0.0,1.0
2002-08-12,5.0,5.25,4.72,5.25,90000,125.0,131.25,118.0,131.25,3600,0.0,1.0
2002-08-13,4.9,5.04,4.75,4.96,57500,122.5,126.0,118.75,124.0,2300,0.0,1.0
2002-08-14,4.85,4.98,4.75,4.75,45000,121.25,124.5,118.75,118.75,1800,0.0,1.0
2002-08-15,4.59,5.0,4.57,4.97,75000,114.75,125.0,114.25,124.25,3000,0.0,1.0
2002-08-16,4.72,4.93,4.4,4.62,202500,118.0,123.25,110.0,115.5,8100,0.0,1.0
2002-08-19,4.59,4.75,4.44,4.73,60000,114.75,118.75,111.0,118.25,2400,0.0,1.0
2002-08-20,4.51,4.77,4.4,4.77,122500,112.75,119.25,110.0,119.25,4900,0.0,1.0
2002-08-21,4.45,4.7,4.3,4.7,42500,111.25,117.5,107.5,117.5,1700,0.0,1.0
2002-08-22,3.54,4.6,3.41,4.6,520000,88.5,115.0,85.25,115.0,20800,0.0,1.0
2002-08-23,3.26,3.65,3.24,3.64,115000,81.5,91.25,81.0,91.0,4600,0.0,1.0
2002-08-26,3.58,3.6,3.0,3.21,120000,89.5,90.0,75.0,80.25,4800,0.0,1.0
2002-08-27,3.66,3.82,3.59,3.59,117500,91.5,95.5,89.75,89.75,4700,0.0,1.0
2002-08-28,4.16,4.47,3.67,3.67,107500,104.0,111.75,91.75,91.75,4300,0.0,1.0
2002-08-29,4.5,4.5,4.09,4.14,60000,112.5,112.5,102.25,103.5,2400,0.0,1.0
2002-08-30,4.86,5.32,4.65,4.7,370000,121.5,133.0,116.25,117.5,14800,0.0,1.0
2002-09-03,4.0,5.0,3.95,4.95,192500,100.0,125.0,98.75,123.75,7700,0.0,1.0
2002-09-04,3.95,4.38,3.66,4.08,67500,98.75,109.5,91.5,102.0,2700,0.0,1.0
2002-09-05,3.75,4.1,3.75,4.09,90000,93.75,102.5,93.75,102.25,3600,0.0,1.0
2002-09-06,3.65,3.87,3.5,3.87,90000,91.25,96.75,87.5,96.75,3600,0.0,1.0
2002-09-09,3.57,3.75,3.3,3.67,220000,89.25,93.75,82.5,91.75,8800,0.0,1.0
2002-09-10,3.71,3.83,3.44,3.6,452500,92.75,95.75,86.0,90.0,18100,0.0,1.0
2002-09-11,3.78,3.87,3.65,3.84,140000,94.5,96.75,91.25,96.0,5600,0.0,1.0
2002-09-12,3.7,3.89,3.6,3.89,252500,92.5,97.25,90.0,97.25,10100,0.0,1.0
2002-09-13,3.9,4.0,3.61,3.68,90000,97.5,100.0,90.25,92.0,3600,0.0,1.0
2002-09-16,4.1,4.15,3.94,3.97,42500,102.5,103.75,98.5,99.25,1700,0.0,1.0
2002-09-17,4.31,4.35,4.09,4.09,82500,107.75,108.75,102.25,102.25,3300,0.0,1.0
2002-09-18,4.43,4.5,4.06,4.2,110000,110.75,112.5,101.5,105.0,4400,0.0,1.0
2002-09-19,4.34,4.5,4.2,4.42,90000,108.5,112.5,105.0,110.5,3600,0.0,1.0
2002-09-20,4.62,5.25,4.31,5.25,182500,115.5,131.25,107.75,131.25,7300,0.0,1.0
2002-09-23,4.2,4.75,4.1,4.41,190000,105.0,118.75,102.5,110.25,7600,0.0,1.0
2002-09-24,4.42,4.55,4.05,4.1,95000,110.5,113.75,101.25,102.5,3800,0.0,1.0
2002-09-25,4.52,4.7,4.14,4.6,50000,113.0,117.5,103.5,115.0,2000,0.0,1.0
2002-09-26,3.99,4.75,3.48,4.72,425000,99.75,118.75,87.0,118.0,17000,0.0,1.0
2002-09-27,3.49,4.15,3.36,4.14,475000,87.25,103.75,84.0,103.5,19000,0.0,1.0
2002-09-30,3.0,3.55,2.98,3.49,432500,75.0,88.75,74.5,87.25,17300,0.0,1.0
2002-10-01,2.75,3.0,2.45,2.95,365000,68.75,75.0,61.25,73.75,14600,0.0,1.0
2002-10-02,2.0,2.85,1.97,2.85,997500,50.0,71.25,49.25,71.25,39900,0.0,1.0
2002-10-03,2.0,2.14,1.74,2.0,215000,50.0,53.5,43.5,50.0,8600,0.0,1.0
2002-10-04,1.9,2.0,1.81,1.95,130000,47.5,50.0,45.25,48.75,5200,0.0,1.0
2002-10-07,1.5,1.85,1.35,1.85,195000,37.5,46.25,33.75,46.25,7800,0.0,1.0
2002-10-08,0.36,1.39,0.32,1.36,5402500,9.0,34.75,8.0,34.0,216100,0.0,1.0
2002-10-09,0.21,0.23,0.15,0.21,16505000,5.25,5.75,3.75,5.25,660200,0.0,1.0
2002-10-10,0.33,0.34,0.21,0.22,5170000,8.25,8.5,5.25,5.5,206800,0.0,1.0
2002-10-11,0.25,0.39,0.23,0.37,2417500,6.25,9.75,5.75,9.25,96700,0.0,1.0
2002-10-14,0.34,0.36,0.27,0.31,1125000,8.5,9.0,6.75,7.75,45000,0.0,1.0
2002-10-15,0.35,0.4,0.33,0.34,742500,8.75,10.0,8.25,8.5,29700,0.0,1.0
2002-10-16,1.0,1.02,0.44,0.45,7130000,25.0,25.5,11.0,11.25,285200,0.0,1.0
2002-10-17,0.84,1.35,0.82,1.15,3895000,21.0,33.75,20.5,28.75,155800,0.0,1.0
2002-10-18,0.77,0.82,0.62,0.77,1757500,19.25,20.5,15.5,19.25,70300,0.0,1.0
2002-10-21,0.83,0.89,0.75,0.77,560000,20.75,22.25,18.75,19.25,22400,0.0,1.0
2002-10-22,0.78,0.83,0.75,0.83,507500,19.5,20.75,18.75,20.75,20300,0.0,1.0
2002-10-23,0.83,0.83,0.76,0.76,215000,20.75,20.75,19.0,19.0,8600,0.0,1.0
2002-10-24,0.79,0.83,0.77,0.83,257500,19.75,20.75,19.25,20.75,10300,0.0,1.0
2002-10-25,0.8,0.81,0.77,0.8,140000,20.0,20.25,19.25,20.0,5600,0.0,1.0
2002-10-28,0.78,0.81,0.77,0.79,120000,19.5,20.25,19.25,19.75,4800,0.0,1.0
2002-10-29,0.86,0.89,0.77,0.78,392500,21.5,22.25,19.25,19.5,15700,0.0,1.0
2002-10-30,0.89,0.91,0.84,0.85,285000,22.25,22.75,21.0,21.25,11400,0.0,1.0
2002-10-31,0.96,1.0,0.86,0.9,205000,24.0,25.0,21.5,22.5,8200,0.0,1.0
2002-11-01,0.91,0.97,0.79,0.95,172500,22.75,24.25,19.75,23.75,6900,0.0,1.0
2002-11-04,0.93,0.98,0.83,0.91,177500,23.25,24.5,20.75,22.75,7100,0.0,1.0
2002-11-05,0.95,0.96,0.84,0.92,165000,23.75,24.0,21.0,23.0,6600,0.0,1.0
2002-11-06,0.98,1.05,0.92,0.96,220000,24.5,26.25,23.0,24.0,8800,0.0,1.0
2002-11-07,1.07,1.23,1.01,1.02,402500,26.75,30.75,25.25,25.5,16100,0.0,1.0
2002-11-08,1.06,1.11,1.02,1.1,120000,26.5,27.75,25.5,27.5,4800,0.0,1.0
2002-11-11,1.01,1.09,1.0,1.04,725000,25.25,27.25,25.0,26.0,29000,0.0,1.0
2002-11-12,1.05,1.12,1.01,1.02,182500,26.25,28.0,25.25,25.5,7300,0.0,1.0
2002-11-13,1.14,1.17,1.03,1.08,817500,28.5,29.25,25.75,27.0,32700,0.0,1.0
2002-11-14,1.12,1.17,1.05,1.17,430000,28.0,29.25,26.25,29.25,17200,0.0,1.0
2002-11-15,1.0,1.14,1.0,1.14,417500,25.0,28.5,25.0,28.5,16700,0.0,1.0
2002-11-18,0.94,1.05,0.75,1.04,482500,23.5,26.25,18.75,26.0,19300,0.0,1.0
2002-11-19,0.83,0.93,0.68,0.87,170000,20.75,23.25,17.0,21.75,6800,0.0,1.0
2002-11-20,0.89,0.89,0.81,0.84,107500,22.25,22.25,20.25,21.0,4300,0.0,1.0
2002-11-21,0.84,0.95,0.81,0.94,185000,21.0,23.75,20.25,23.5,7400,0.0,1.0
2002-11-22,0.91,0.93,0.85,0.85,102500,22.75,23.25,21.25,21.25,4100,0.0,1.0
2002-11-25,0.88,0.95,0.87,0.91,72500,22.0,23.75,21.75,22.75,2900,0.0,1.0
2002-11-26,0.92,0.98,0.85,0.93,65000,23.0,24.5,21.25,23.25,2600,0.0,1.0
2002-11-27,0.92,0.93,0.86,0.92,40000,23.0,23.25,21.5,23.0,1600,0.0,1.0
2002-11-29,0.95,0.99,0.86,0.92,130000,23.75,24.75,21.5,23.0,5200,0.0,1.0
2002-12-02,0.92,1.0,0.87,0.88,90000,23.0,25.0,21.75,22.0,3600,0.0,1.0
2002-12-03,0.91,0.95,0.88,0.93,95000,22.75,23.75,22.0,23.25,3800,0.0,1.0
2002-12-04,0.85,0.91,0.84,0.91,87500,21.25,22.75,21.0,22.75,3500,0.0,1.0
2002-12-05,0.83,0.88,0.82,0.85,70000,20.75,22.0,20.5,21.25,2800,0.0,1.0
2002-12-06,0.82,0.87,0.82,0.85,30000,20.5,21.75,20.5,21.25,1200,0.0,1.0
2002-12-09,0.72,0.81,0.68,0.81,527500,18.0,20.25,17.0,20.25,21100,0.0,1.0
2002-12-10,0.63,0.75,0.57,0.71,202500,15.75,18.75,14.25,17.75,8100,0.0,1.0
2002-12-11,0.57,0.63,0.56,0.56,97500,14.25,15.75,14.0,14.0,3900,0.0,1.0
2002-12-12,0.62,0.66,0.59,0.61,47500,15.5,16.5,14.75,15.25,1900,0.0,1.0
2002-12-13,0.77,0.84,0.59,0.66,872500,19.25,21.0,14.75,16.5,34900,0.0,1.0
2002-12-16,0.68,0.82,0.66,0.81,165000,17.0,20.5,16.5,20.25,6600,0.0,1.0
2002-12-17,0.63,0.72,0.6,0.68,117500,15.75,18.0,15.0,17.0,4700,0.0,1.0
2002-12-18,0.56,0.65,0.56,0.59,120000,14.0,16.25,14.0,14.75,4800,0.0,1.0
2002-12-19,0.55,0.62,0.51,0.55,115000,13.75,15.5,12.75,13.75,4600,0.0,1.0
2002-12-20,0.54,0.83,0.53,0.65,275000,13.5,20.75,13.25,16.25,11000,0.0,1.0
2002-12-23,0.53,0.57,0.5,0.54,195000,13.25,14.25,12.5,13.5,7800,0.0,1.0
2002-12-24,0.49,0.56,0.49,0.53,67500,12.25,14.0,12.25,13.25,2700,0.0,1.0
2002-12-26,0.43,0.53,0.43,0.53,487500,10.75,13.25,10.75,13.25,19500,0.0,1.0
2002-12-27,0.49,0.52,0.44,0.44,670000,12.25,13.0,11.0,11.0,26800,0.0,1.0
2002-12-30,0.55,0.58,0.49,0.49,237500,13.75,14.5,12.25,12.25,9500,0.0,1.0
2002-12-31,0.55,0.69,0.53,0.56,375000,13.75,17.25,13.25,14.0,15000,0.0,1.0
2003-01-02,0.6,0.62,0.55,0.59,80000,15.0,15.5,13.75,14.75,3200,0.0,1.0
2003-01-03,0.6,0.65,0.58,0.58,142500,15.0,16.25,14.5,14.5,5700,0.0,1.0
2003-01-06,0.65,0.65,0.6,0.61,130000,16.25,16.25,15.0,15.25,5200,0.0,1.0
2003-01-07,0.58,0.65,0.56,0.65,102500,14.5,16.25,14.0,16.25,4100,0.0,1.0
2003-01-08,0.63,0.67,0.56,0.59,305000,15.75,16.75,14.0,14.75,12200,0.0,1.0
2003-01-09,0.7,0.8,0.63,0.63,325000,17.5,20.0,15.75,15.75,13000,0.0,1.0
2003-01-10,0.78,0.8,0.75,0.79,155000,19.5,20.0,18.75,19.75,6200,0.0,1.0
2003-01-13,0.81,0.82,0.75,0.79,92500,20.25,20.5,18.75,19.75,3700,0.0,1.0
2003-01-14,0.8,0.83,0.75,0.77,45000,20.0,20.75,18.75,19.25,1800,0.0,1.0
2003-01-15,0.76,0.82,0.75,0.77,72500,19.0,20.5,18.75,19.25,2900,0.0,1.0
2003-01-16,0.7,0.81,0.68,0.75,77500,17.5,20.25,17.0,18.75,3100,0.0,1.0
2003-01-17,0.64,0.74,0.64,0.73,92500,16.0,18.5,16.0,18.25,3700,0.0,1.0
2003-01-21,0.69,0.74,0.65,0.68,32500,17.25,18.5,16.25,17.0,1300,0.0,1.0
2003-01-22,0.68,0.72,0.66,0.7,107500,17.0,18.0,16.5,17.5,4300,0.0,1.0
2003-01-23,0.68,0.74,0.64,0.74,30000,17.0,18.5,16.0,18.5,1200,0.0,1.0
2003-01-24,0.66,0.72,0.65,0.68,67500,16.5,18.0,16.25,17.0,2700,0.0,1.0
2003-01-27,0.58,0.69,0.58,0.64,517500,14.5,17.25,14.5,16.0,20700,0.0,1.0
2003-01-28,0.66,0.67,0.58,0.65,100000,16.5,16.75,14.5,16.25,4000,0.0,1.0
2003-01-29,0.64,0.65,0.57,0.6,140000,16.0,16.25,14.25,15.0,5600,0.0,1.0
2003-01-30,0.55,0.64,0.27,0.64,907500,13.75,16.0,6.75,16.0,36300,0.0,1.0
2003-01-31,0.32,0.37,0.26,0.27,2157500,8.0,9.25,6.5,6.75,86300,0.0,1.0
2003-02-03,0.33,0.35,0.3,0.33,360000,8.25,8.75,7.5,8.25,14400,0.0,1.0
2003-02-04,0.32,0.36,0.3,0.36,172500,8.0,9.0,7.5,9.0,6900,0.0,1.0
2003-02-05,0.32,0.33,0.28,0.33,220000,8.0,8.25,7.0,8.25,8800,0.0,1.0
2003-02-06,0.29,0.32,0.28,0.31,72500,7.25,8.0,7.0,7.75,2900,0.0,1.0
2003-02-07,0.35,0.35,0.27,0.29,135000,8.75,8.75,6.75,7.25,5400,0.0,1.0
2003-02-10,0.33,0.35,0.31,0.33,57500,8.25,8.75,7.75,8.25,2300,0.0,1.0
2003-02-11,0.35,0.35,0.25,0.33,157500,8.75,8.75,6.25,8.25,6300,0.0,1.0
2003-02-12,0.31,0.35,0.3,0.34,90000,7.75,8.75,7.5,8.5,3600,0.0,1.0
2003-02-13,0.27,0.31,0.26,0.3,307500,6.75,7.75,6.5,7.5,12300,0.0,1.0
2003-02-14,0.25,0.29,0.25,0.27,170000,6.25,7.25,6.25,6.75,6800,0.0,1.0
2003-02-18,0.2,0.27,0.17,0.27,430000,5.0,6.75,4.25,6.75,17200,0.0,1.0
2003-02-19,0.19,0.22,0.16,0.2,220000,4.75,5.5,4.0,5.0,8800,0.0,1.0
2003-02-20,0.19,0.2,0.17,0.19,250000,4.75,5.0,4.25,4.75,10000,0.0,1.0
2003-02-21,0.15,0.2,0.14,0.2,410000,3.75,5.0,3.5,5.0,16400,0.0,1.0
2003-02-24,0.13,0.18,0.13,0.18,885000,3.25,4.5,3.25,4.5,35400,0.0,1.0
2003-02-25,0.14,0.16,0.12,0.13,2977500,3.5,4.0,3.0,3.25,119100,0.0,1.0
2003-02-26,0.19,0.25,0.13,0.15,4930000,4.75,6.25,3.25,3.75,197200,0.0,1.0
2003-02-27,0.25,0.26,0.19,0.22,1860000,6.25,6.5,4.75,5.5,74400,0.0,1.0
2003-02-28,0.3,0.32,0.26,0.29,1122500,7.5,8.0,6.5,7.25,44900,0.0,1.0
2003-03-03,0.28,0.34,0.27,0.31,987500,7.0,8.5,6.75,7.75,39500,0.0,1.0
2003-03-04,0.23,0.31,0.23,0.31,1022500,5.75,7.75,5.75,7.75,40900,0.0,1.0
2003-03-05,0.21,0.25,0.2,0.24,442500,5.25,6.25,5.0,6.0,17700,0.0,1.0
2003-03-06,0.23,0.24,0.17,0.2,572500,5.75,6.0,4.25,5.0,22900,0.0,1.0
2003-03-07,0.2,0.23,0.19,0.21,255000,5.0,5.75,4.75,5.25,10200,0.0,1.0
2003-03-10,0.17,0.2,0.16,0.2,205000,4.25,5.0,4.0,5.0,8200,0.0,1.0
2003-03-11,0.16,0.19,0.16,0.17,322500,4.0,4.75,4.0,4.25,12900,0.0,1.0
2003-03-12,0.17,0.18,0.16,0.16,172500,4.25,4.5,4.0,4.0,6900,0.0,1.0
2003-03-13,0.16,0.17,0.15,0.16,502500,4.0,4.25,3.75,4.0,20100,0.0,1.0
2003-03-14,0.15,0.17,0.14,0.17,885000,3.75,4.25,3.5,4.25,35400,0.0,1.0
2003-03-17,0.17,0.2,0.15,0.16,2442500,4.25,5.0,3.75,4.0,97700,0.0,1.0
2003-03-18,0.16,0.27,0.16,0.25,1880000,4.0,6.75,4.0,6.25,75200,0.0,1.0
2003-03-19,0.15,0.19,0.15,0.18,985000,3.75,4.75,3.75,4.5,39400,0.0,1.0
2003-03-20,0.16,0.17,0.15,0.16,632500,4.0,4.25,3.75,4.0,25300,0.0,1.0
2003-03-21,0.21,0.22,0.14,0.15,2375000,5.25,5.5,3.5,3.75,95000,0.0,1.0
2003-03-24,0.16,0.19,0.15,0.17,1007500,4.0,4.75,3.75,4.25,40300,0.0,1.0
2003-03-25,0.15,0.17,0.14,0.17,775000,3.75,4.25,3.5,4.25,31000,0.0,1.0
2003-03-26,0.13,0.15,0.12,0.15,1845000,3.25,3.75,3.0,3.75,73800,0.0,1.0
2003-03-27,0.1,0.14,0.1,0.12,1872500,2.5,3.5,2.5,3.0,74900,0.0,1.0
2003-03-28,0.11,0.12,0.1,0.1,392500,2.75,3.0,2.5,2.5,15700,0.0,1.0
2003-03-31,0.1,0.12,0.1,0.12,302500,2.5,3.0,2.5,3.0,12100,0.0,1.0
2003-04-01,0.14,0.2,0.1,0.1,807500,3.5,5.0,2.5,2.5,32300,0.0,1.0
2003-04-02,0.15,0.16,0.13,0.14,1487500,3.75,4.0,3.25,3.5,59500,0.0,1.0
2003-04-03,0.16,0.17,0.15,0.15,1477500,4.0,4.25,3.75,3.75,59100,0.0,1.0
2003-04-04,0.17,0.18,0.16,0.16,715000,4.25,4.5,4.0,4.0,28600,0.0,1.0
2003-04-07,0.19,0.19,0.17,0.18,807500,4.75,4.75,4.25,4.5,32300,0.0,1.0
2003-04-08,0.16,0.19,0.13,0.19,327500,4.0,4.75,3.25,4.75,13100,0.0,1.0
2003-04-09,0.16,0.16,0.15,0.16,47500,4.0,4.0,3.75,4.0,1900,0.0,1.0
2003-04-10,0.16,0.16,0.14,0.15,177500,4.0,4.0,3.5,3.75,7100,0.0,1.0
2003-04-11,0.14,0.17,0.14,0.17,75000,3.5,4.25,3.5,4.25,3000,0.0,1.0
2003-04-14,0.16,0.16,0.14,0.14,67500,4.0,4.0,3.5,3.5,2700,0.0,1.0
2003-04-15,0.13,0.16,0.12,0.16,522500,3.25,4.0,3.0,4.0,20900,0.0,1.0
2003-04-16,0.14,0.14,0.12,0.12,97500,3.5,3.5,3.0,3.0,3900,0.0,1.0
2003-04-17,0.14,0.14,0.13,0.14,60000,3.5,3.5,3.25,3.5,2400,0.0,1.0
2003-04-21,0.14,0.14,0.12,0.13,165000,3.5,3.5,3.0,3.25,6600,0.0,1.0
2003-04-22,0.14,0.14,0.13,0.13,35000,3.5,3.5,3.25,3.25,1400,0.0,1.0
2003-04-23,0.13,0.13,0.1,0.13,222500,3.25,3.25,2.5,3.25,8900,0.0,1.0
2003-04-24,0.1,0.12,0.1,0.1,90000,2.5,3.0,2.5,2.5,3600,0.0,1.0
2003-04-25,0.13,0.13,0.1,0.1,410000,3.25,3.25,2.5,2.5,16400,0.0,1.0
2003-04-28,0.13,0.13,0.11,0.11,157500,3.25,3.25,2.75,2.75,6300,0.0,1.0
2003-04-29,0.13,0.13,0.13,0.13,22500,3.25,3.25,3.25,3.25,900,0.0,1.0
2003-04-30,0.13,0.14,0.12,0.14,80000,3.25,3.5,3.0,3.5,3200,0.0,1.0
2003-05-01,0.12,0.13,0.12,0.13,310000,3.0,3.25,3.0,3.25,12400,0.0,1.0
2003-05-02,0.11,0.13,0.11,0.13,260000,2.75,3.25,2.75,3.25,10400,0.0,1.0
2003-05-05,0.1,0.11,0.1,0.11,317500,2.5,2.75,2.5,2.75,12700,0.0,1.0
2003-05-06,0.11,0.12,0.1,0.11,440000,2.75,3.0,2.5,2.75,17600,0.0,1.0
2003-05-07,0.11,0.11,0.1,0.11,52500,2.75,2.75,2.5,2.75,2100,0.0,1.0
2003-05-08,0.1,0.11,0.09,0.1,252500,2.5,2.75,2.25,2.5,10100,0.0,1.0
2003-05-09,0.1,0.1,0.09,0.1,72500,2.5,2.5,2.25,2.5,2900,0.0,1.0
2003-05-12,0.1,0.1,0.09,0.1,172500,2.5,2.5,2.25,2.5,6900,0.0,1.0
2003-05-13,0.1,0.1,0.09,0.09,215000,2.5,2.5,2.25,2.25,8600,0.0,1.0
2003-05-14,0.1,0.1,0.09,0.09,52500,2.5,2.5,2.25,2.25,2100,0.0,1.0
2003-05-15,0.13,0.14,0.1,0.1,617500,3.25,3.5,2.5,2.5,24700,0.0,1.0
2003-05-16,0.14,0.15,0.12,0.13,725000,3.5,3.75,3.0,3.25,29000,0.0,1.0
2003-05-19,0.14,0.15,0.14,0.14,215000,3.5,3.75,3.5,3.5,8600,0.0,1.0
2003-05-20,0.13,0.15,0.13,0.14,160000,3.25,3.75,3.25,3.5,6400,0.0,1.0
2003-05-21,0.14,0.14,0.13,0.13,327500,3.5,3.5,3.25,3.25,13100,0.0,1.0
2003-05-22,0.14,0.14,0.14,0.14,27500,3.5,3.5,3.5,3.5,1100,0.0,1.0
2003-05-23,0.14,0.14,0.12,0.12,117500,3.5,3.5,3.0,3.0,4700,0.0,1.0
2003-05-27,0.11,0.14,0.11,0.14,32500,2.75,3.5,2.75,3.5,1300,0.0,1.0
2003-05-28,0.14,0.16,0.11,0.12,305000,3.5,4.0,2.75,3.0,12200,0.0,1.0
2003-05-29,0.15,0.15,0.12,0.14,42500,3.75,3.75,3.0,3.5,1700,0.0,1.0
2003-05-30,0.14,0.15,0.12,0.12,67500,3.5,3.75,3.0,3.0,2700,0.0,1.0
2003-06-02,0.13,0.14,0.12,0.12,42500,3.25,3.5,3.0,3.0,1700,0.0,1.0
2003-06-03,0.12,0.14,0.12,0.14,90000,3.0,3.5,3.0,3.5,3600,0.0,1.0
2003-06-04,0.13,0.14,0.12,0.12,60000,3.25,3.5,3.0,3.0,2400,0.0,1.0
2003-06-05,0.13,0.13,0.12,0.13,27500,3.25,3.25,3.0,3.25,1100,0.0,1.0
2003-06-06,0.14,0.14,0.13,0.13,595000,3.5,3.5,3.25,3.25,23800,0.0,1.0
2003-06-09,0.16,0.16,0.15,0.15,490000,4.0,4.0,3.75,3.75,19600,0.0,1.0
2003-06-10,0.14,0.16,0.12,0.16,160000,3.5,4.0,3.0,4.0,6400,0.0,1.0
2003-06-11,0.14,0.16,0.14,0.14,290000,3.5,4.0,3.5,3.5,11600,0.0,1.0
2003-06-12,0.14,0.14,0.14,0.14,275000,3.5,3.5,3.5,3.5,11000,0.0,1.0
2003-06-13,0.14,0.14,0.14,0.14,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2003-06-16,0.14,0.14,0.14,0.14,82500,3.5,3.5,3.5,3.5,3300,0.0,1.0
2003-06-17,0.14,0.14,0.14,0.14,40000,3.5,3.5,3.5,3.5,1600,0.0,1.0
2003-06-18,0.14,0.15,0.14,0.15,40000,3.5,3.75,3.5,3.75,1600,0.0,1.0
2003-06-19,0.14,0.14,0.13,0.14,2500,3.5,3.5,3.25,3.5,100,0.0,1.0
2003-06-20,0.14,0.15,0.14,0.14,17500,3.5,3.75,3.5,3.5,700,0.0,1.0
2003-06-23,0.14,0.15,0.14,0.14,122500,3.5,3.75,3.5,3.5,4900,0.0,1.0
2003-06-24,0.15,0.15,0.14,0.15,20000,3.75,3.75,3.5,3.75,800,0.0,1.0
2003-06-25,0.15,0.16,0.14,0.16,40000,3.75,4.0,3.5,4.0,1600,0.0,1.0
2003-06-26,0.16,0.16,0.14,0.15,102500,4.0,4.0,3.5,3.75,4100,0.0,1.0
2003-06-27,0.14,0.15,0.14,0.15,82500,3.5,3.75,3.5,3.75,3300,0.0,1.0
2003-06-30,0.14,0.15,0.14,0.15,205000,3.5,3.75,3.5,3.75,8200,0.0,1.0
2003-07-01,0.14,0.15,0.14,0.14,65000,3.5,3.75,3.5,3.5,2600,0.0,1.0
2003-07-02,0.14,0.14,0.13,0.14,660000,3.5,3.5,3.25,3.5,26400,0.0,1.0
2003-07-03,0.14,0.14,0.13,0.14,317500,3.5,3.5,3.25,3.5,12700,0.0,1.0
2003-07-07,0.14,0.14,0.14,0.14,60000,3.5,3.5,3.5,3.5,2400,0.0,1.0
2003-07-08,0.14,0.14,0.13,0.14,197500,3.5,3.5,3.25,3.5,7900,0.0,1.0
2003-07-09,0.12,0.13,0.12,0.12,160000,3.0,3.25,3.0,3.0,6400,0.0,1.0
2003-07-10,0.12,0.12,0.11,0.11,85000,3.0,3.0,2.75,2.75,3400,0.0,1.0
2003-07-11,0.12,0.12,0.11,0.12,182500,3.0,3.0,2.75,3.0,7300,0.0,1.0
2003-07-14,0.11,0.12,0.1,0.1,47500,2.75,3.0,2.5,2.5,1900,0.0,1.0
2003-07-15,0.1,0.11,0.1,0.1,367500,2.5,2.75,2.5,2.5,14700,0.0,1.0
2003-07-16,0.1,0.12,0.1,0.12,65000,2.5,3.0,2.5,3.0,2600,0.0,1.0
2003-07-17,0.09,0.1,0.09,0.09,150000,2.25,2.5,2.25,2.25,6000,0.0,1.0
2003-07-18,0.1,0.1,0.09,0.09,250000,2.5,2.5,2.25,2.25,10000,0.0,1.0
2003-07-21,0.09,0.1,0.09,0.09,172500,2.25,2.5,2.25,2.25,6900,0.0,1.0
2003-07-22,0.06,0.1,0.01,0.1,3367500,1.5,2.5,0.25,2.5,134700,0.0,1.0
2003-07-23,0.06,0.07,0.06,0.06,392500,1.5,1.75,1.5,1.5,15700,0.0,1.0
2003-07-24,0.07,0.09,0.07,0.08,1367500,1.75,2.25,1.75,2.0,54700,0.0,1.0
2003-07-25,0.08,0.09,0.07,0.08,705000,2.0,2.25,1.75,2.0,28200,0.0,1.0
2003-07-28,0.08,0.09,0.07,0.08,190000,2.0,2.25,1.75,2.0,7600,0.0,1.0
2003-07-29,0.08,0.08,0.08,0.08,80000,2.0,2.0,2.0,2.0,3200,0.0,1.0
2003-07-30,0.08,0.08,0.08,0.08,497500,2.0,2.0,2.0,2.0,19900,0.0,1.0
2003-07-31,0.08,0.09,0.08,0.08,325000,2.0,2.25,2.0,2.0,13000,0.0,1.0
2003-08-01,0.08,0.08,0.08,0.08,42500,2.0,2.0,2.0,2.0,1700,0.0,1.0
2003-08-04,0.08,0.08,0.08,0.08,87500,2.0,2.0,2.0,2.0,3500,0.0,1.0
2003-08-05,0.08,0.08,0.08,0.08,117500,2.0,2.0,2.0,2.0,4700,0.0,1.0
2003-08-06,0.08,0.08,0.08,0.08,55000,2.0,2.0,2.0,2.0,2200,0.0,1.0
2003-08-07,0.08,0.08,0.08,0.08,75000,2.0,2.0,2.0,2.0,3000,0.0,1.0
2003-08-08,0.08,0.08,0.08,0.08,5000,2.0,2.0,2.0,2.0,200,0.0,1.0
2003-08-11,0.08,0.08,0.08,0.08,115000,2.0,2.0,2.0,2.0,4600,0.0,1.0
2003-08-12,0.08,0.08,0.08,0.08,1220000,2.0,2.0,2.0,2.0,48800,0.0,1.0
2003-08-13,0.08,0.08,0.08,0.08,72500,2.0,2.0,2.0,2.0,2900,0.0,1.0
2003-08-14,0.08,0.08,0.08,0.08,135000,2.0,2.0,2.0,2.0,5400,0.0,1.0
2003-08-15,0.08,0.08,0.08,0.08,122500,2.0,2.0,2.0,2.0,4900,0.0,1.0
2003-08-18,0.08,0.09,0.08,0.08,1245000,2.0,2.25,2.0,2.0,49800,0.0,1.0
2003-08-19,0.09,0.09,0.09,0.09,10000,2.25,2.25,2.25,2.25,400,0.0,1.0
2003-08-20,0.08,0.09,0.08,0.09,202500,2.0,2.25,2.0,2.25,8100,0.0,1.0
2003-08-21,0.08,0.08,0.08,0.08,10000,2.0,2.0,2.0,2.0,400,0.0,1.0
2003-08-22,0.09,0.09,0.08,0.09,7500,2.25,2.25,2.0,2.25,300,0.0,1.0
2003-08-25,0.09,0.09,0.08,0.09,360000,2.25,2.25,2.0,2.25,14400,0.0,1.0
2003-08-26,0.09,0.09,0.09,0.09,12500,2.25,2.25,2.25,2.25,500,0.0,1.0
2003-08-27,0.09,0.09,0.09,0.09,5000,2.25,2.25,2.25,2.25,200,0.0,1.0
2003-08-28,0.09,0.09,0.09,0.09,40000,2.25,2.25,2.25,2.25,1600,0.0,1.0
2003-08-29,0.09,0.09,0.09,0.09,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2003-09-02,0.09,0.09,0.09,0.09,157500,2.25,2.25,2.25,2.25,6300,0.0,1.0
2003-09-03,0.09,0.09,0.09,0.09,5000,2.25,2.25,2.25,2.25,200,0.0,1.0
2003-09-04,0.1,0.1,0.09,0.09,532500,2.5,2.5,2.25,2.25,21300,0.0,1.0
2003-09-05,0.11,0.11,0.1,0.1,152500,2.75,2.75,2.5,2.5,6100,0.0,1.0
2003-09-08,0.11,0.11,0.1,0.1,120000,2.75,2.75,2.5,2.5,4800,0.0,1.0
2003-09-09,0.13,0.13,0.11,0.11,262500,3.25,3.25,2.75,2.75,10500,0.0,1.0
2003-09-10,0.15,0.15,0.13,0.13,550000,3.75,3.75,3.25,3.25,22000,0.0,1.0
2003-09-11,0.16,0.17,0.15,0.16,402500,4.0,4.25,3.75,4.0,16100,0.0,1.0
2003-09-12,0.14,0.17,0.14,0.16,222500,3.5,4.25,3.5,4.0,8900,0.0,1.0
2003-09-15,0.14,0.14,0.14,0.14,35000,3.5,3.5,3.5,3.5,1400,0.0,1.0
2003-09-16,0.16,0.16,0.14,0.14,25000,4.0,4.0,3.5,3.5,1000,0.0,1.0
2003-09-17,0.14,0.15,0.14,0.15,42500,3.5,3.75,3.5,3.75,1700,0.0,1.0
2003-09-18,0.15,0.15,0.14,0.14,15000,3.75,3.75,3.5,3.5,600,0.0,1.0
2003-09-19,0.16,0.17,0.14,0.16,695000,4.0,4.25,3.5,4.0,27800,0.0,1.0
2003-09-22,0.16,0.16,0.16,0.16,52500,4.0,4.0,4.0,4.0,2100,0.0,1.0
2003-09-23,0.16,0.17,0.16,0.16,95000,4.0,4.25,4.0,4.0,3800,0.0,1.0
2003-09-24,0.16,0.17,0.16,0.16,40000,4.0,4.25,4.0,4.0,1600,0.0,1.0
2003-09-25,0.16,0.17,0.16,0.17,47500,4.0,4.25,4.0,4.25,1900,0.0,1.0
2003-09-26,0.16,0.16,0.16,0.16,35000,4.0,4.0,4.0,4.0,1400,0.0,1.0
2003-09-29,0.15,0.16,0.15,0.16,70000,3.75,4.0,3.75,4.0,2800,0.0,1.0
2003-09-30,0.15,0.16,0.14,0.16,45000,3.75,4.0,3.5,4.0,1800,0.0,1.0
2003-10-01,0.16,0.16,0.14,0.14,7500,4.0,4.0,3.5,3.5,300,0.0,1.0
2003-10-02,0.15,0.15,0.14,0.14,170000,3.75,3.75,3.5,3.5,6800,0.0,1.0
2003-10-03,0.14,0.17,0.14,0.17,140000,3.5,4.25,3.5,4.25,5600,0.0,1.0
2003-10-06,0.14,0.16,0.14,0.15,45000,3.5,4.0,3.5,3.75,1800,0.0,1.0
2003-10-07,0.15,0.16,0.14,0.14,245000,3.75,4.0,3.5,3.5,9800,0.0,1.0
2003-10-08,0.15,0.15,0.15,0.15,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2003-10-09,0.16,0.16,0.16,0.16,15000,4.0,4.0,4.0,4.0,600,0.0,1.0
2003-10-10,0.15,0.16,0.15,0.16,15000,3.75,4.0,3.75,4.0,600,0.0,1.0
2003-10-13,0.15,0.16,0.15,0.15,757500,3.75,4.0,3.75,3.75,30300,0.0,1.0
2003-10-14,0.16,0.16,0.15,0.15,395000,4.0,4.0,3.75,3.75,15800,0.0,1.0
2003-10-15,0.15,0.16,0.15,0.16,25000,3.75,4.0,3.75,4.0,1000,0.0,1.0
2003-10-16,0.18,0.19,0.15,0.15,542500,4.5,4.75,3.75,3.75,21700,0.0,1.0
2003-10-17,0.17,0.17,0.17,0.17,10000,4.25,4.25,4.25,4.25,400,0.0,1.0
2003-10-20,0.19,0.19,0.17,0.18,72500,4.75,4.75,4.25,4.5,2900,0.0,1.0
2003-10-21,0.18,0.19,0.17,0.17,52500,4.5,4.75,4.25,4.25,2100,0.0,1.0
2003-10-22,0.19,0.19,0.16,0.18,1145000,4.75,4.75,4.0,4.5,45800,0.0,1.0
2003-10-23,0.19,0.19,0.15,0.19,2132500,4.75,4.75,3.75,4.75,85300,0.0,1.0
2003-10-24,0.19,0.19,0.19,0.19,1672500,4.75,4.75,4.75,4.75,66900,0.0,1.0
2003-10-27,0.19,0.2,0.19,0.19,150000,4.75,5.0,4.75,4.75,6000,0.0,1.0
2003-10-28,0.23,0.23,0.2,0.2,785000,5.75,5.75,5.0,5.0,31400,0.0,1.0
2003-10-29,0.22,0.23,0.22,0.22,280000,5.5,5.75,5.5,5.5,11200,0.0,1.0
2003-10-30,0.22,0.23,0.21,0.22,212500,5.5,5.75,5.25,5.5,8500,0.0,1.0
2003-10-31,0.2,0.22,0.19,0.2,145000,5.0,5.5,4.75,5.0,5800,0.0,1.0
2003-11-03,0.21,0.21,0.19,0.19,120000,5.25,5.25,4.75,4.75,4800,0.0,1.0
2003-11-04,0.21,0.21,0.19,0.21,30000,5.25,5.25,4.75,5.25,1200,0.0,1.0
2003-11-05,0.2,0.21,0.2,0.2,22500,5.0,5.25,5.0,5.0,900,0.0,1.0
2003-11-06,0.2,0.21,0.19,0.2,305000,5.0,5.25,4.75,5.0,12200,0.0,1.0
2003-11-07,0.19,0.2,0.19,0.19,95000,4.75,5.0,4.75,4.75,3800,0.0,1.0
2003-11-10,0.19,0.19,0.19,0.19,137500,4.75,4.75,4.75,4.75,5500,0.0,1.0
2003-11-11,0.18,0.19,0.16,0.19,72500,4.5,4.75,4.0,4.75,2900,0.0,1.0
2003-11-12,0.16,0.18,0.16,0.16,115000,4.0,4.5,4.0,4.0,4600,0.0,1.0
2003-11-13,0.16,0.17,0.16,0.16,20000,4.0,4.25,4.0,4.0,800,0.0,1.0
2003-11-14,0.16,0.17,0.16,0.17,117500,4.0,4.25,4.0,4.25,4700,0.0,1.0
2003-11-17,0.17,0.19,0.16,0.16,252500,4.25,4.75,4.0,4.0,10100,0.0,1.0
2003-11-18,0.19,0.2,0.18,0.18,107500,4.75,5.0,4.5,4.5,4300,0.0,1.0
2003-11-19,0.2,0.21,0.19,0.19,507500,5.0,5.25,4.75,4.75,20300,0.0,1.0
2003-11-20,0.19,0.21,0.19,0.19,7500,4.75,5.25,4.75,4.75,300,0.0,1.0
2003-11-21,0.19,0.21,0.19,0.21,15000,4.75,5.25,4.75,5.25,600,0.0,1.0
2003-11-24,0.21,0.21,0.19,0.21,267500,5.25,5.25,4.75,5.25,10700,0.0,1.0
2003-11-25,0.2,0.22,0.2,0.21,337500,5.0,5.5,5.0,5.25,13500,0.0,1.0
2003-11-26,0.22,0.22,0.2,0.2,40000,5.5,5.5,5.0,5.0,1600,0.0,1.0
2003-11-28,0.22,0.22,0.19,0.22,437500,5.5,5.5,4.75,5.5,17500,0.0,1.0
2003-12-01,0.2,0.22,0.19,0.19,72500,5.0,5.5,4.75,4.75,2900,0.0,1.0
2003-12-02,0.2,0.22,0.2,0.2,10000,5.0,5.5,5.0,5.0,400,0.0,1.0
2003-12-03,0.2,0.21,0.19,0.19,142500,5.0,5.25,4.75,4.75,5700,0.0,1.0
2003-12-04,0.19,0.21,0.19,0.21,82500,4.75,5.25,4.75,5.25,3300,0.0,1.0
2003-12-05,0.17,0.2,0.17,0.19,160000,4.25,5.0,4.25,4.75,6400,0.0,1.0
2003-12-08,0.19,0.19,0.17,0.17,12500,4.75,4.75,4.25,4.25,500,0.0,1.0
2003-12-09,0.19,0.2,0.17,0.17,72500,4.75,5.0,4.25,4.25,2900,0.0,1.0
2003-12-10,0.17,0.21,0.17,0.19,87500,4.25,5.25,4.25,4.75,3500,0.0,1.0
2003-12-11,0.17,0.17,0.17,0.17,7500,4.25,4.25,4.25,4.25,300,0.0,1.0
2003-12-12,0.15,0.17,0.14,0.17,360000,3.75,4.25,3.5,4.25,14400,0.0,1.0
2003-12-15,0.16,0.17,0.15,0.15,200000,4.0,4.25,3.75,3.75,8000,0.0,1.0
2003-12-16,0.19,0.21,0.16,0.16,570000,4.75,5.25,4.0,4.0,22800,0.0,1.0
2003-12-17,0.2,0.21,0.18,0.2,1095000,5.0,5.25,4.5,5.0,43800,0.0,1.0
2003-12-18,5.3,6.0,4.75,5.5,177200,5.3,6.0,4.75,5.5,177200,0.0,0.04
2003-12-19,5.9,6.0,5.3,5.3,5000,5.9,6.0,5.3,5.3,5000,0.0,1.0
2003-12-22,4.4,5.9,4.2,5.3,135200,4.4,5.9,4.2,5.3,135200,0.0,1.0
2003-12-23,5.1,5.1,4.1,4.3,38200,5.1,5.1,4.1,4.3,38200,0.0,1.0
2003-12-24,4.75,5.05,4.75,5.05,129600,4.75,5.05,4.75,5.05,129600,0.0,1.0
2003-12-26,5.0,5.0,4.75,4.75,60600,5.0,5.0,4.75,4.75,60600,0.0,1.0
2003-12-29,4.92,5.08,4.63,4.63,37600,4.92,5.08,4.63,4.63,37600,0.0,1.0
2003-12-30,5.05,5.08,4.9,4.92,10800,5.05,5.08,4.9,4.92,10800,0.0,1.0
2003-12-31,5.1,5.1,4.9,5.0,41900,5.1,5.1,4.9,5.0,41900,0.0,1.0
2004-01-02,4.8,5.1,4.8,5.1,1800,4.8,5.1,4.8,5.1,1800,0.0,1.0
2004-01-05,4.85,4.85,4.75,4.75,800,4.85,4.85,4.75,4.75,800,0.0,1.0
2004-01-06,5.0,5.0,4.75,4.75,16600,5.0,5.0,4.75,4.75,16600,0.0,1.0
2004-01-07,5.0,5.0,4.9,4.9,5000,5.0,5.0,4.9,4.9,5000,0.0,1.0
2004-01-08,4.95,5.15,4.8,4.8,8000,4.95,5.15,4.8,4.8,8000,0.0,1.0
2004-01-09,5.0,5.0,4.9,4.95,8200,5.0,5.0,4.9,4.95,8200,0.0,1.0
2004-01-12,4.95,5.15,4.95,5.15,1100,4.95,5.15,4.95,5.15,1100,0.0,1.0
2004-01-13,4.95,5.0,4.95,4.95,2900,4.95,5.0,4.95,4.95,2900,0.0,1.0
2004-01-14,4.95,5.0,4.95,4.95,4400,4.95,5.0,4.95,4.95,4400,0.0,1.0
2004-01-15,4.95,5.0,4.8,4.9,4900,4.95,5.0,4.8,4.9,4900,0.0,1.0
2004-01-16,5.0,5.15,4.95,4.95,24000,5.0,5.15,4.95,4.95,24000,0.0,1.0
2004-01-20,5.2,5.25,5.1,5.25,10500,5.2,5.25,5.1,5.25,10500,0.0,1.0
2004-01-21,4.98,5.0,4.9,5.0,2500,4.98,5.0,4.9,5.0,2500,0.0,1.0
2004-01-22,5.5,5.5,5.05,5.25,2500,5.5,5.5,5.05,5.25,2500,0.0,1.0
2004-01-23,5.75,5.75,5.45,5.5,4300,5.75,5.75,5.45,5.5,4300,0.0,1.0
2004-01-26,5.5,5.75,4.95,4.95,6000,5.5,5.75,4.95,4.95,6000,0.0,1.0
2004-01-27,5.52,5.52,5.5,5.5,2700,5.52,5.52,5.5,5.5,2700,0.0,1.0
2004-01-28,5.55,5.55,5.55,5.55,10000,5.55,5.55,5.55,5.55,10000,0.0,1.0
2004-01-29,5.25,5.5,5.0,5.5,9800,5.25,5.5,5.0,5.5,9800,0.0,1.0
2004-01-30,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2004-02-02,5.41,5.41,5.0,5.0,30100,5.41,5.41,5.0,5.0,30100,0.0,1.0
2004-02-03,5.4,5.45,5.38,5.41,11500,5.4,5.45,5.38,5.41,11500,0.0,1.0
2004-02-04,5.51,5.51,5.0,5.0,14900,5.51,5.51,5.0,5.0,14900,0.0,1.0
2004-02-05,5.57,5.57,5.35,5.51,20800,5.57,5.57,5.35,5.51,20800,0.0,1.0
2004-02-06,5.55,5.63,5.5,5.63,4900,5.55,5.63,5.5,5.63,4900,0.0,1.0
2004-02-09,5.65,5.65,5.45,5.61,16300,5.65,5.65,5.45,5.61,16300,0.0,1.0
2004-02-10,5.7042,5.85,5.5,5.55,47400,5.7042,5.85,5.5,5.55,47400,0.0,1.0
2004-02-11,5.69,6.0,5.67,5.85,3700,5.69,6.0,5.67,5.85,3700,0.0,1.0
2004-02-12,5.8,5.8,5.63,5.66,33100,5.8,5.8,5.63,5.66,33100,0.0,1.0
2004-02-13,6.0,6.0,5.7,5.7,1300,6.0,6.0,5.7,5.7,1300,0.0,1.0
2004-02-17,6.25,6.25,5.85,5.85,10900,6.25,6.25,5.85,5.85,10900,0.0,1.0
2004-02-18,6.5,6.7,6.25,6.5,11500,6.5,6.7,6.25,6.5,11500,0.0,1.0
2004-02-19,6.95,7.52,6.4,6.4,15200,6.95,7.52,6.4,6.4,15200,0.0,1.0
2004-02-20,7.15,7.25,6.95,6.95,3100,7.15,7.25,6.95,6.95,3100,0.0,1.0
2004-02-23,7.55,7.92,7.25,7.3,46100,7.55,7.92,7.25,7.3,46100,0.0,1.0
2004-02-24,7.5,7.6,7.46,7.46,15400,7.5,7.6,7.46,7.46,15400,0.0,1.0
2004-02-25,7.53,7.55,7.5,7.51,6300,7.53,7.55,7.5,7.51,6300,0.0,1.0
2004-02-26,7.55,7.55,7.55,7.55,5500,7.55,7.55,7.55,7.55,5500,0.0,1.0
2004-02-27,7.3,7.6,7.3,7.6,3700,7.3,7.6,7.3,7.6,3700,0.0,1.0
2004-03-01,7.35,7.35,7.3,7.3,1400,7.35,7.35,7.3,7.3,1400,0.0,1.0
2004-03-02,7.3,7.5,7.2,7.5,1400,7.3,7.5,7.2,7.5,1400,0.0,1.0
2004-03-03,7.25,7.35,7.2,7.3,4500,7.25,7.35,7.2,7.3,4500,0.0,1.0
2004-03-04,7.25,7.25,7.2,7.2,7900,7.25,7.25,7.2,7.2,7900,0.0,1.0
2004-03-05,7.25,7.25,7.2,7.2,1200,7.25,7.25,7.2,7.2,1200,0.0,1.0
2004-03-08,7.3,7.3,7.25,7.25,5600,7.3,7.3,7.25,7.25,5600,0.0,1.0
2004-03-09,7.5,7.7,7.4,7.4,8000,7.5,7.7,7.4,7.4,8000,0.0,1.0
2004-03-10,7.55,7.55,7.5,7.5,5400,7.55,7.55,7.5,7.5,5400,0.0,1.0
2004-03-11,7.6,7.6,7.45,7.6,4100,7.6,7.6,7.45,7.6,4100,0.0,1.0
2004-03-12,7.5,7.5,7.45,7.45,5000,7.5,7.5,7.45,7.45,5000,0.0,1.0
2004-03-15,7.45,7.5,7.2,7.45,7000,7.45,7.5,7.2,7.45,7000,0.0,1.0
2004-03-16,7.25,7.35,7.25,7.3,1800,7.25,7.35,7.25,7.3,1800,0.0,1.0
2004-03-17,7.25,7.45,7.2,7.25,2500,7.25,7.45,7.2,7.25,2500,0.0,1.0
2004-03-18,7.25,7.25,7.2,7.2,3500,7.25,7.25,7.2,7.2,3500,0.0,1.0
2004-03-19,7.0,7.25,7.0,7.2,7500,7.0,7.25,7.0,7.2,7500,0.0,1.0
2004-03-22,7.25,7.25,7.0,7.0,6000,7.25,7.25,7.0,7.0,6000,0.0,1.0
2004-03-23,7.25,7.25,7.0,7.0,1600,7.25,7.25,7.0,7.0,1600,0.0,1.0
2004-03-24,7.25,7.3,7.1,7.1,3900,7.25,7.3,7.1,7.1,3900,0.0,1.0
2004-03-25,7.3,7.3,7.1,7.1,1400,7.3,7.3,7.1,7.1,1400,0.0,1.0
2004-03-26,7.25,7.3,7.1,7.1,10800,7.25,7.3,7.1,7.1,10800,0.0,1.0
2004-03-29,7.1,7.3,7.1,7.3,14000,7.1,7.3,7.1,7.3,14000,0.0,1.0
2004-03-30,7.1,7.1,7.1,7.1,200,7.1,7.1,7.1,7.1,200,0.0,1.0
2004-03-31,7.15,7.25,7.1,7.25,4800,7.15,7.25,7.1,7.25,4800,0.0,1.0
2004-04-01,7.1,7.1,7.1,7.1,1700,7.1,7.1,7.1,7.1,1700,0.0,1.0
2004-04-02,7.2,7.25,7.1,7.1,7200,7.2,7.25,7.1,7.1,7200,0.0,1.0
2004-04-05,7.1,7.1,7.0,7.1,2400,7.1,7.1,7.0,7.1,2400,0.0,1.0
2004-04-06,7.24,7.24,7.24,7.24,500,7.24,7.24,7.24,7.24,500,0.0,1.0
2004-04-07,7.3,7.3,7.2,7.2,14600,7.3,7.3,7.2,7.2,14600,0.0,1.0
2004-04-08,7.1,7.26,7.1,7.26,2000,7.1,7.26,7.1,7.26,2000,0.0,1.0
2004-04-12,7.25,7.25,7.1,7.1,1000,7.25,7.25,7.1,7.1,1000,0.0,1.0
2004-04-13,7.27,7.27,7.15,7.25,3700,7.27,7.27,7.15,7.25,3700,0.0,1.0
2004-04-14,7.25,7.25,7.25,7.25,100,7.25,7.25,7.25,7.25,100,0.0,1.0
2004-04-15,7.25,7.25,7.25,7.25,200,7.25,7.25,7.25,7.25,200,0.0,1.0
2004-04-16,7.12,7.12,7.12,7.12,100,7.12,7.12,7.12,7.12,100,0.0,1.0
2004-04-19,7.12,7.12,7.12,7.12,700,7.12,7.12,7.12,7.12,700,0.0,1.0
2004-04-20,7.15,7.35,7.15,7.35,1400,7.15,7.35,7.15,7.35,1400,0.0,1.0
2004-04-21,7.15,7.15,7.1,7.1,2400,7.15,7.15,7.1,7.1,2400,0.0,1.0
2004-04-22,7.1,7.15,7.1,7.15,4200,7.1,7.15,7.1,7.15,4200,0.0,1.0
2004-04-23,7.2,7.2,7.1,7.2,5500,7.2,7.2,7.1,7.2,5500,0.0,1.0
2004-04-26,7.2,7.2,7.2,7.2,500,7.2,7.2,7.2,7.2,500,0.0,1.0
2004-04-27,7.1,7.2,7.1,7.2,2500,7.1,7.2,7.1,7.2,2500,0.0,1.0
2004-04-28,7.15,7.15,7.1,7.1,6200,7.15,7.15,7.1,7.1,6200,0.0,1.0
2004-04-29,7.15,7.35,7.15,7.2,11900,7.15,7.35,7.15,7.2,11900,0.0,1.0
2004-04-30,7.15,7.25,7.15,7.15,3400,7.15,7.25,7.15,7.15,3400,0.0,1.0
2004-05-03,7.3,7.35,7.2,7.25,8400,7.3,7.35,7.2,7.25,8400,0.0,1.0
2004-05-04,8.0,8.0,7.5,7.5,9800,8.0,8.0,7.5,7.5,9800,0.0,1.0
2004-05-05,8.2,8.3,8.0,8.15,6300,8.2,8.3,8.0,8.15,6300,0.0,1.0
2004-05-06,8.0,8.2,7.9,8.2,4500,8.0,8.2,7.9,8.2,4500,0.0,1.0
2004-05-07,8.33,8.33,8.1,8.15,17900,8.33,8.33,8.1,8.15,17900,0.0,1.0
2004-05-10,8.15,8.15,8.15,8.15,2200,8.15,8.15,8.15,8.15,2200,0.0,1.0
2004-05-11,8.4,8.4,8.18,8.25,4600,8.4,8.4,8.18,8.25,4600,0.0,1.0
2004-05-12,8.5,8.5,8.4,8.4,18100,8.5,8.5,8.4,8.4,18100,0.0,1.0
2004-05-13,8.65,8.65,8.65,8.65,700,8.65,8.65,8.65,8.65,700,0.0,1.0
2004-05-14,8.55,8.55,8.5,8.5,300,8.55,8.55,8.5,8.5,300,0.0,1.0
2004-05-17,8.5,8.55,8.49,8.5,16000,8.5,8.55,8.49,8.5,16000,0.0,1.0
2004-05-18,8.35,8.5,8.35,8.5,300,8.35,8.5,8.35,8.5,300,0.0,1.0
2004-05-19,8.49,8.5,8.49,8.5,8500,8.49,8.5,8.49,8.5,8500,0.0,1.0
2004-05-20,8.6,8.6,8.5,8.5,800,8.6,8.6,8.5,8.5,800,0.0,1.0
2004-05-21,8.5,9.0,8.5,9.0,1100,8.5,9.0,8.5,9.0,1100,0.0,1.0
2004-05-24,8.75,8.75,8.5,8.5,1800,8.75,8.75,8.5,8.5,1800,0.0,1.0
2004-05-25,8.7,8.75,8.5,8.6,2600,8.7,8.75,8.5,8.6,2600,0.0,1.0
2004-05-26,8.7,8.7,8.7,8.7,0,8.7,8.7,8.7,8.7,0,0.0,1.0
2004-05-27,8.51,8.51,8.5,8.5,1900,8.51,8.51,8.5,8.5,1900,0.0,1.0
2004-05-28,8.51,8.51,8.51,8.51,0,8.51,8.51,8.51,8.51,0,0.0,1.0
2004-06-01,8.55,8.55,8.5,8.5,7500,8.55,8.55,8.5,8.5,7500,0.0,1.0
2004-06-02,8.65,8.65,8.65,8.65,100,8.65,8.65,8.65,8.65,100,0.0,1.0
2004-06-03,8.5,8.5,8.5,8.5,1100,8.5,8.5,8.5,8.5,1100,0.0,1.0
2004-06-04,8.5,8.5,8.5,8.5,2100,8.5,8.5,8.5,8.5,2100,0.0,1.0
2004-06-07,8.5,8.5,8.5,8.5,3600,8.5,8.5,8.5,8.5,3600,0.0,1.0
2004-06-08,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2004-06-09,8.5,8.6,8.5,8.6,1200,8.5,8.6,8.5,8.6,1200,0.0,1.0
2004-06-10,8.5,8.5,8.5,8.5,1900,8.5,8.5,8.5,8.5,1900,0.0,1.0
2004-06-14,8.5,8.5,8.5,8.5,2500,8.5,8.5,8.5,8.5,2500,0.0,1.0
2004-06-15,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2004-06-16,8.5,8.5,8.5,8.5,7300,8.5,8.5,8.5,8.5,7300,0.0,1.0
2004-06-17,8.5,8.5,8.5,8.5,5800,8.5,8.5,8.5,8.5,5800,0.0,1.0
2004-06-18,8.5,8.6,8.5,8.5,7300,8.5,8.6,8.5,8.5,7300,0.0,1.0
2004-06-21,8.5,8.5,8.5,8.5,2100,8.5,8.5,8.5,8.5,2100,0.0,1.0
2004-06-22,8.55,9.0,8.5,8.5,7000,8.55,9.0,8.5,8.5,7000,0.0,1.0
2004-06-23,8.5,8.5,8.5,8.5,2000,8.5,8.5,8.5,8.5,2000,0.0,1.0
2004-06-24,8.5,8.51,8.5,8.5,2500,8.5,8.51,8.5,8.5,2500,0.0,1.0
2004-06-25,8.6,8.6,8.6,8.6,2700,8.6,8.6,8.6,8.6,2700,0.0,1.0
2004-06-28,8.6,8.6,8.6,8.6,2600,8.6,8.6,8.6,8.6,2600,0.0,1.0
2004-06-29,8.6,8.6,8.6,8.6,2500,8.6,8.6,8.6,8.6,2500,0.0,1.0
2004-06-30,8.5,8.5,8.5,8.5,2800,8.5,8.5,8.5,8.5,2800,0.0,1.0
2004-07-01,8.5,8.5,8.5,8.5,2000,8.5,8.5,8.5,8.5,2000,0.0,1.0
2004-07-02,8.5,8.5,8.5,8.5,2000,8.5,8.5,8.5,8.5,2000,0.0,1.0
2004-07-06,8.5,8.5,8.5,8.5,2500,8.5,8.5,8.5,8.5,2500,0.0,1.0
2004-07-07,9.5,9.5,8.5,8.5,11100,9.5,9.5,8.5,8.5,11100,0.0,1.0
2004-07-08,11.25,11.5,9.8,10.0,15300,11.25,11.5,9.8,10.0,15300,0.0,1.0
2004-07-09,10.75,12.0,10.5,11.5,10700,10.75,12.0,10.5,11.5,10700,0.0,1.0
2004-07-12,11.25,11.25,11.0,11.0,2300,11.25,11.25,11.0,11.0,2300,0.0,1.0
2004-07-13,11.0,11.0,10.5,11.0,4500,11.0,11.0,10.5,11.0,4500,0.0,1.0
2004-07-14,11.0,11.75,10.5,11.75,1700,11.0,11.75,10.5,11.75,1700,0.0,1.0
2004-07-15,11.5,11.5,11.0,11.0,2200,11.5,11.5,11.0,11.0,2200,0.0,1.0
2004-07-16,15.0,17.0,12.0,12.5,18100,15.0,17.0,12.0,12.5,18100,0.0,1.0
2004-07-19,15.5,15.5,14.0,14.8,14300,15.5,15.5,14.0,14.8,14300,0.0,1.0
2004-07-20,13.0,14.0,13.0,14.0,1500,13.0,14.0,13.0,14.0,1500,0.0,1.0
2004-07-21,14.5,14.5,14.0,14.0,5200,14.5,14.5,14.0,14.0,5200,0.0,1.0
2004-07-22,14.1,14.1,13.9,14.0,8900,14.1,14.1,13.9,14.0,8900,0.0,1.0
2004-07-23,14.0,14.2,14.0,14.0,108100,14.0,14.2,14.0,14.0,108100,0.0,1.0
2004-07-26,14.0,14.0,14.0,14.0,4600,14.0,14.0,14.0,14.0,4600,0.0,1.0
2004-07-27,14.0,14.0,14.0,14.0,600,14.0,14.0,14.0,14.0,600,0.0,1.0
2004-07-28,14.0,14.0,14.0,14.0,1000,14.0,14.0,14.0,14.0,1000,0.0,1.0
2004-07-29,14.0,14.0,14.0,14.0,2600,14.0,14.0,14.0,14.0,2600,0.0,1.0
2004-07-30,15.0,15.0,13.0,14.0,29300,15.0,15.0,13.0,14.0,29300,0.0,1.0
2004-08-02,13.75,13.75,13.0,13.0,4700,13.75,13.75,13.0,13.0,4700,0.0,1.0
2004-08-03,13.875,13.875,13.875,13.875,2500,13.875,13.875,13.875,13.875,2500,0.0,1.0
2004-08-04,14.5,14.5,14.5,14.5,100,14.5,14.5,14.5,14.5,100,0.0,1.0
2004-08-05,13.0,14.0,13.0,14.0,52500,13.0,14.0,13.0,14.0,52500,0.0,1.0
2004-08-06,12.5,13.0,12.01,13.0,4500,12.5,13.0,12.01,13.0,4500,0.0,1.0
2004-08-09,12.5,12.75,12.0,12.5,2400,12.5,12.75,12.0,12.5,2400,0.0,1.0
2004-08-10,12.5,12.5,12.5,12.5,1200,12.5,12.5,12.5,12.5,1200,0.0,1.0
2004-08-11,12.0,12.5,12.0,12.5,1400,12.0,12.5,12.0,12.5,1400,0.0,1.0
2004-08-12,11.25,12.0,11.0,12.0,11600,11.25,12.0,11.0,12.0,11600,0.0,1.0
2004-08-13,11.0,11.25,8.75,11.25,12100,11.0,11.25,8.75,11.25,12100,0.0,1.0
2004-08-16,11.0,11.5,10.5,10.5,5000,11.0,11.5,10.5,10.5,5000,0.0,1.0
2004-08-17,11.0,11.0,11.0,11.0,1200,11.0,11.0,11.0,11.0,1200,0.0,1.0
2004-08-18,11.0,11.0,11.0,11.0,300,11.0,11.0,11.0,11.0,300,0.0,1.0
2004-08-19,11.0,11.0,11.0,11.0,100,11.0,11.0,11.0,11.0,100,0.0,1.0
2004-08-20,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2004-08-23,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2004-08-24,11.0,11.0,11.0,11.0,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2004-08-25,11.25,11.5,11.1,11.5,900,11.25,11.5,11.1,11.5,900,0.0,1.0
2004-08-26,11.5,11.5,11.1,11.1,2000,11.5,11.5,11.1,11.1,2000,0.0,1.0
2004-08-27,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2004-08-30,11.5,11.5,11.5,11.5,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2004-08-31,12.9,12.9,11.0,11.1,9100,12.9,12.9,11.0,11.1,9100,0.0,1.0
2004-09-01,13.0,13.25,12.95,13.1,2300,13.0,13.25,12.95,13.1,2300,0.0,1.0
2004-09-02,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2004-09-03,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2004-09-07,12.5,12.75,11.95,12.75,1500,12.5,12.75,11.95,12.75,1500,0.0,1.0
2004-09-08,12.5,12.75,11.75,11.75,600,12.5,12.75,11.75,11.75,600,0.0,1.0
2004-09-09,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2004-09-10,12.5,12.5,12.5,12.5,200,12.5,12.5,12.5,12.5,200,0.0,1.0
2004-09-13,12.0,12.0,11.5,11.5,3000,12.0,12.0,11.5,11.5,3000,0.0,1.0
2004-09-14,12.0,12.0,12.0,12.0,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2004-09-15,12.0,12.15,12.0,12.0,9000,12.0,12.15,12.0,12.0,9000,0.0,1.0
2004-09-16,12.25,12.5,12.25,12.5,700,12.25,12.5,12.25,12.5,700,0.0,1.0
2004-09-17,12.1,12.1,12.1,12.1,100,12.1,12.1,12.1,12.1,100,0.0,1.0
2004-09-20,12.0,12.1,12.0,12.1,600,12.0,12.1,12.0,12.1,600,0.0,1.0
2004-09-21,12.0,12.1,12.0,12.1,2000,12.0,12.1,12.0,12.1,2000,0.0,1.0
2004-09-22,12.0,12.0,11.5,11.8,6500,12.0,12.0,11.5,11.8,6500,0.0,1.0
2004-09-23,12.0,12.25,12.0,12.25,24600,12.0,12.25,12.0,12.25,24600,0.0,1.0
2004-09-24,12.0,12.0,12.0,12.0,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2004-09-27,12.25,12.25,12.0,12.0,1200,12.25,12.25,12.0,12.0,1200,0.0,1.0
2004-09-28,12.1,12.1,12.1,12.1,3500,12.1,12.1,12.1,12.1,3500,0.0,1.0
2004-09-29,12.0,12.25,12.0,12.0,17600,12.0,12.25,12.0,12.0,17600,0.0,1.0
2004-09-30,12.0,12.0,11.9,11.9,19700,12.0,12.0,11.9,11.9,19700,0.0,1.0
2004-10-01,12.0,12.0,11.9,12.0,4900,12.0,12.0,11.9,12.0,4900,0.0,1.0
2004-10-04,12.05,12.1,11.95,11.95,12800,12.05,12.1,11.95,11.95,12800,0.0,1.0
2004-10-05,12.0,12.0,12.0,12.0,2700,12.0,12.0,12.0,12.0,2700,0.0,1.0
2004-10-06,11.9,11.9,11.9,11.9,1900,11.9,11.9,11.9,11.9,1900,0.0,1.0
2004-10-07,11.7,11.7,11.7,11.7,100,11.7,11.7,11.7,11.7,100,0.0,1.0
2004-10-08,12.0,12.0,11.95,12.0,15100,12.0,12.0,11.95,12.0,15100,0.0,1.0
2004-10-11,12.0,12.0,12.0,12.0,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2004-10-12,12.0,12.1,11.9,11.9,800,12.0,12.1,11.9,11.9,800,0.0,1.0
2004-10-13,11.8,12.0,11.7,11.7,2900,11.8,12.0,11.7,11.7,2900,0.0,1.0
2004-10-14,11.7,11.9,11.7,11.9,1400,11.7,11.9,11.7,11.9,1400,0.0,1.0
2004-10-15,13.0,13.0,11.9,12.0,4000,13.0,13.0,11.9,12.0,4000,0.0,1.0
2004-10-18,14.75,15.0,14.0,14.0,15700,14.75,15.0,14.0,14.0,15700,0.0,1.0
2004-10-19,15.8,15.8,15.0,15.5,10800,15.8,15.8,15.0,15.5,10800,0.0,1.0
2004-10-20,16.5,16.5,15.65,15.95,9700,16.5,16.5,15.65,15.95,9700,0.0,1.0
2004-10-21,16.0,16.5,15.75,16.5,900,16.0,16.5,15.75,16.5,900,0.0,1.0
2004-10-22,15.75,16.5,15.75,15.75,700,15.75,16.5,15.75,15.75,700,0.0,1.0
2004-10-25,15.75,15.75,15.75,15.75,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2004-10-26,15.65,15.8,15.65,15.75,2200,15.65,15.8,15.65,15.75,2200,0.0,1.0
2004-10-27,15.5,15.65,15.4,15.65,3900,15.5,15.65,15.4,15.65,3900,0.0,1.0
2004-10-28,15.5,15.5,15.5,15.5,500,15.5,15.5,15.5,15.5,500,0.0,1.0
2004-10-29,16.5,16.5,15.5,15.55,5900,16.5,16.5,15.5,15.55,5900,0.0,1.0
2004-11-01,16.75,16.75,16.4,16.5,1600,16.75,16.75,16.4,16.5,1600,0.0,1.0
2004-11-02,16.75,17.0,16.5,16.75,2800,16.75,17.0,16.5,16.75,2800,0.0,1.0
2004-11-03,17.0,17.0,15.75,15.75,800,17.0,17.0,15.75,15.75,800,0.0,1.0
2004-11-04,16.95,17.0,14.25,16.25,1000,16.95,17.0,14.25,16.25,1000,0.0,1.0
2004-11-05,17.0,17.0,17.0,17.0,700,17.0,17.0,17.0,17.0,700,0.0,1.0
2004-11-08,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2004-11-09,16.0,16.35,16.0,16.0,3400,16.0,16.35,16.0,16.0,3400,0.0,1.0
2004-11-10,15.5,16.0,15.5,16.0,2200,15.5,16.0,15.5,16.0,2200,0.0,1.0
2004-11-11,16.0,16.0,15.5,16.0,500,16.0,16.0,15.5,16.0,500,0.0,1.0
2004-11-12,15.5,15.5,15.0,15.0,2300,15.5,15.5,15.0,15.0,2300,0.0,1.0
2004-11-15,15.0,15.5,14.75,15.5,8200,15.0,15.5,14.75,15.5,8200,0.0,1.0
2004-11-16,14.5,14.75,13.5,14.5,22800,14.5,14.75,13.5,14.5,22800,0.0,1.0
2004-11-17,14.5,14.75,14.5,14.5,6100,14.5,14.75,14.5,14.5,6100,0.0,1.0
2004-11-18,15.3,15.3,15.3,15.3,200,15.3,15.3,15.3,15.3,200,0.0,1.0
2004-11-19,15.5,15.6,15.0,15.3,14700,15.5,15.6,15.0,15.3,14700,0.0,1.0
2004-11-22,15.5,15.5,15.5,15.5,200,15.5,15.5,15.5,15.5,200,0.0,1.0
2004-11-23,15.0,15.0,15.0,15.0,6000,15.0,15.0,15.0,15.0,6000,0.0,1.0
2004-11-24,15.25,15.3,14.75,14.75,1100,15.25,15.3,14.75,14.75,1100,0.0,1.0
2004-11-26,15.75,15.75,15.75,15.75,200,15.75,15.75,15.75,15.75,200,0.0,1.0
2004-11-29,15.75,15.75,15.75,15.75,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2004-11-30,16.5,16.95,15.25,15.3,18900,16.5,16.95,15.25,15.3,18900,0.0,1.0
2004-12-01,16.5,16.5,16.25,16.25,3600,16.5,16.5,16.25,16.25,3600,0.0,1.0
2004-12-02,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
2004-12-03,16.5,16.75,16.25,16.25,8900,16.5,16.75,16.25,16.25,8900,0.0,1.0
2004-12-06,17.0,17.0,16.4,16.4,2600,17.0,17.0,16.4,16.4,2600,0.0,1.0
2004-12-07,17.0,17.1,17.0,17.1,1400,17.0,17.1,17.0,17.1,1400,0.0,1.0
2004-12-08,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2004-12-09,15.75,16.5,15.75,16.4,2400,15.75,16.5,15.75,16.4,2400,0.0,1.0
2004-12-10,15.75,15.75,15.75,15.75,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2004-12-13,15.75,15.75,15.75,15.75,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2004-12-14,16.0,16.0,15.1167,15.8,2900,16.0,16.0,15.1167,15.8,2900,0.0,1.0
2004-12-15,13.5,16.0,13.5,16.0,29800,13.5,16.0,13.5,16.0,29800,0.0,1.0
2004-12-16,15.0,15.0,12.35,13.55,115500,15.0,15.0,12.35,13.55,115500,0.0,1.0
2004-12-17,15.5,15.5,13.25,15.5,200,15.5,15.5,13.25,15.5,200,0.0,1.0
2004-12-20,15.0,15.0,15.0,15.0,1500,15.0,15.0,15.0,15.0,1500,0.0,1.0
2004-12-21,14.0,15.0,14.0,15.0,7500,14.0,15.0,14.0,15.0,7500,0.0,1.0
2004-12-22,14.0,15.0,14.0,14.0,2300,14.0,15.0,14.0,14.0,2300,0.0,1.0
2004-12-23,14.0,14.0,14.0,14.0,57700,14.0,14.0,14.0,14.0,57700,0.0,1.0
2004-12-27,14.0,14.0,14.0,14.0,4300,14.0,14.0,14.0,14.0,4300,0.0,1.0
2004-12-28,14.0,14.25,14.0,14.25,3400,14.0,14.25,14.0,14.25,3400,0.0,1.0
2004-12-29,14.0,14.4,13.25,14.1,5200,14.0,14.4,13.25,14.1,5200,0.0,1.0
2004-12-30,13.75,14.0,13.75,14.0,16100,13.75,14.0,13.75,14.0,16100,0.0,1.0
2004-12-31,14.25,14.25,13.75,14.25,43200,14.25,14.25,13.75,14.25,43200,0.0,1.0
2005-01-03,13.85,14.1,13.75,14.1,1100,13.85,14.1,13.75,14.1,1100,0.0,1.0
2005-01-04,13.5,13.75,13.5,13.75,500,13.5,13.75,13.5,13.75,500,0.0,1.0
2005-01-05,13.5,13.75,13.5,13.75,1400,13.5,13.75,13.5,13.75,1400,0.0,1.0
2005-01-06,13.5,13.5,13.5,13.5,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2005-01-07,11.95,13.9,11.95,11.95,175900,11.95,13.9,11.95,11.95,175900,0.0,1.0
2005-01-10,12.7,13.75,12.5,12.5,138000,12.7,13.75,12.5,12.5,138000,0.0,1.0
2005-01-11,12.75,13.75,12.75,13.75,180200,12.75,13.75,12.75,13.75,180200,0.0,1.0
2005-01-12,12.5,12.5,12.0,12.5,7300,12.5,12.5,12.0,12.5,7300,0.0,1.0
2005-01-13,12.5,13.0,12.5,12.5,9700,12.5,13.0,12.5,12.5,9700,0.0,1.0
2005-01-14,12.75,13.0,12.0,12.0,1100,12.75,13.0,12.0,12.0,1100,0.0,1.0
2005-01-18,13.0,13.25,12.5,12.5,2900,13.0,13.25,12.5,12.5,2900,0.0,1.0
2005-01-19,13.0,13.0,13.0,13.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2005-01-20,12.5,12.5,12.5,12.5,100,12.5,12.5,12.5,12.5,100,0.0,1.0
2005-01-21,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2005-01-24,13.25,13.25,12.75,12.75,24200,13.25,13.25,12.75,12.75,24200,0.0,1.0
2005-01-25,13.25,14.0,13.0,13.25,22000,13.25,14.0,13.0,13.25,22000,0.0,1.0
2005-01-26,12.75,12.75,12.75,12.75,200,12.75,12.75,12.75,12.75,200,0.0,1.0
2005-01-27,12.0,12.0,11.85,11.85,45100,12.0,12.0,11.85,11.85,45100,0.0,1.0
2005-01-28,12.0,12.0,12.0,12.0,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2005-01-31,12.8,12.8,11.95,12.0,37700,12.8,12.8,11.95,12.0,37700,0.0,1.0
2005-02-01,12.5,12.8,11.5,12.8,22500,12.5,12.8,11.5,12.8,22500,0.0,1.0
2005-02-02,12.5,12.5,12.5,12.5,500,12.5,12.5,12.5,12.5,500,0.0,1.0
2005-02-03,12.5,12.5,12.5,12.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2005-02-04,12.35,12.5,12.35,12.5,1500,12.35,12.5,12.35,12.5,1500,0.0,1.0
2005-02-07,12.0,12.5,12.0,12.5,1400,12.0,12.5,12.0,12.5,1400,0.0,1.0
2005-02-08,12.0,12.1,12.0,12.0,71700,12.0,12.1,12.0,12.0,71700,0.0,1.0
2005-02-09,13.0,13.0,12.75,12.75,14300,13.0,13.0,12.75,12.75,14300,0.0,1.0
2005-02-10,12.75,13.05,12.75,12.75,157600,12.75,13.05,12.75,12.75,157600,0.0,1.0
2005-02-11,14.0,14.0,14.0,14.0,700,14.0,14.0,14.0,14.0,700,0.0,1.0
2005-02-14,14.0,14.0,14.0,14.0,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2005-02-15,14.5,14.5,12.05,12.05,12700,14.5,14.5,12.05,12.05,12700,0.0,1.0
2005-02-16,13.75,13.75,13.75,13.75,1500,13.75,13.75,13.75,13.75,1500,0.0,1.0
2005-02-17,14.5,14.5,13.75,13.75,3200,14.5,14.5,13.75,13.75,3200,0.0,1.0
2005-02-18,15.0,15.0,14.0,14.4,107100,15.0,15.0,14.0,14.4,107100,0.0,1.0
2005-02-22,14.8,15.05,14.75,14.75,3400,14.8,15.05,14.75,14.75,3400,0.0,1.0
2005-02-23,14.5,14.75,14.5,14.75,16000,14.5,14.75,14.5,14.75,16000,0.0,1.0
2005-02-24,15.0,15.0,14.5,14.5,600,15.0,15.0,14.5,14.5,600,0.0,1.0
2005-02-25,15.0,15.0,15.0,15.0,2000,15.0,15.0,15.0,15.0,2000,0.0,1.0
2005-02-28,15.0,15.0,14.5,14.5,6200,15.0,15.0,14.5,14.5,6200,0.0,1.0
2005-03-01,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2005-03-02,15.0,15.0,14.5,14.5,600,15.0,15.0,14.5,14.5,600,0.0,1.0
2005-03-03,14.5,14.5,14.5,14.5,300,14.5,14.5,14.5,14.5,300,0.0,1.0
2005-03-04,14.4,15.5,14.4,15.0,5400,14.4,15.5,14.4,15.0,5400,0.0,1.0
2005-03-07,14.0,14.4,14.0,14.4,19100,14.0,14.4,14.0,14.4,19100,0.0,1.0
2005-03-08,14.4,14.4,14.39,14.4,2700,14.4,14.4,14.39,14.4,2700,0.0,1.0
2005-03-09,14.0,14.0,14.0,14.0,700,14.0,14.0,14.0,14.0,700,0.0,1.0
2005-03-10,14.25,14.4,14.0,14.0,7200,14.25,14.4,14.0,14.0,7200,0.0,1.0
2005-03-11,14.25,14.25,14.25,14.25,500,14.25,14.25,14.25,14.25,500,0.0,1.0
2005-03-14,14.25,14.25,14.25,14.25,500,14.25,14.25,14.25,14.25,500,0.0,1.0
2005-03-15,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
2005-03-16,14.5,14.5,14.5,14.5,1200,14.5,14.5,14.5,14.5,1200,0.0,1.0
2005-03-17,15.0,15.0,14.5,14.5,300,15.0,15.0,14.5,14.5,300,0.0,1.0
2005-03-18,15.0,15.0,15.0,15.0,800,15.0,15.0,15.0,15.0,800,0.0,1.0
2005-03-21,15.5,15.5,15.0,15.0,12700,15.5,15.5,15.0,15.0,12700,0.0,1.0
2005-03-22,15.5,15.5,15.5,15.5,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2005-03-23,15.5,15.5,15.5,15.5,200,15.5,15.5,15.5,15.5,200,0.0,1.0
2005-03-24,15.0,15.0,15.0,15.0,100,15.0,15.0,15.0,15.0,100,0.0,1.0
2005-03-28,15.25,15.25,15.25,15.25,200,15.25,15.25,15.25,15.25,200,0.0,1.0
2005-03-29,15.25,15.25,15.25,15.25,200,15.25,15.25,15.25,15.25,200,0.0,1.0
2005-03-30,15.25,15.25,15.1,15.1,11200,15.25,15.25,15.1,15.1,11200,0.0,1.0
2005-03-31,15.4,15.4,14.95,15.4,30400,15.4,15.4,14.95,15.4,30400,0.0,1.0
2005-04-01,16.0,16.15,15.4,15.4,28300,16.0,16.15,15.4,15.4,28300,0.0,1.0
2005-04-04,16.0,16.0,16.0,16.0,100,16.0,16.0,16.0,16.0,100,0.0,1.0
2005-04-05,15.8,15.95,15.5,15.95,7400,15.8,15.95,15.5,15.95,7400,0.0,1.0
2005-04-06,15.85,15.85,15.8,15.85,800,15.85,15.85,15.8,15.85,800,0.0,1.0
2005-04-07,15.75,16.0,15.5,15.8,45600,15.75,16.0,15.5,15.8,45600,0.0,1.0
2005-04-08,15.5,15.65,14.25,14.25,62900,15.5,15.65,14.25,14.25,62900,0.0,1.0
2005-04-11,15.65,15.65,15.65,15.65,1000,15.65,15.65,15.65,15.65,1000,0.0,1.0
2005-04-12,15.0,15.5,15.0,15.5,51400,15.0,15.5,15.0,15.5,51400,0.0,1.0
2005-04-13,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2005-04-14,15.0,15.0,15.0,15.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2005-04-15,14.75,15.0,14.75,15.0,89000,14.75,15.0,14.75,15.0,89000,0.0,1.0
2005-04-18,14.75,14.75,14.75,14.75,24200,14.75,14.75,14.75,14.75,24200,0.0,1.0
2005-04-19,14.5,14.75,14.5,14.5,50200,14.5,14.75,14.5,14.5,50200,0.0,1.0
2005-04-20,16.91,16.91,16.91,16.91,200,16.91,16.91,16.91,16.91,200,0.0,1.0
2005-04-21,14.75,14.75,14.75,14.75,1300,14.75,14.75,14.75,14.75,1300,0.0,1.0
2005-04-22,17.0,17.0,15.5,15.5,300,17.0,17.0,15.5,15.5,300,0.0,1.0
2005-04-25,16.0,16.0,14.75,14.75,2000,16.0,16.0,14.75,14.75,2000,0.0,1.0
2005-04-26,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2005-04-27,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2005-04-28,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2005-04-29,16.0,16.0,15.5,16.0,11600,16.0,16.0,15.5,16.0,11600,0.0,1.0
2005-05-02,15.0,16.0,15.0,15.0,3500,15.0,16.0,15.0,15.0,3500,0.0,1.0
2005-05-03,15.25,16.0,15.25,15.5,7400,15.25,16.0,15.25,15.5,7400,0.0,1.0
2005-05-04,15.5,15.5,15.0,15.0,5200,15.5,15.5,15.0,15.0,5200,0.0,1.0
2005-05-05,15.3,15.75,13.95,15.75,424100,15.3,15.75,13.95,15.75,424100,0.0,1.0
2005-05-06,16.0,16.0,13.95,13.95,62400,16.0,16.0,13.95,13.95,62400,0.0,1.0
2005-05-09,16.0,16.0,15.65,15.65,10500,16.0,16.0,15.65,15.65,10500,0.0,1.0
2005-05-10,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2005-05-11,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2005-05-12,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2005-05-13,16.0,16.0,16.0,16.0,3800,16.0,16.0,16.0,16.0,3800,0.0,1.0
2005-05-16,16.0,16.0,16.0,16.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2005-05-17,16.0,16.0,15.6,15.6,6400,16.0,16.0,15.6,15.6,6400,0.0,1.0
2005-05-18,16.5,16.5,16.0,16.25,9400,16.5,16.5,16.0,16.25,9400,0.0,1.0
2005-05-19,16.5,16.5,16.25,16.5,3200,16.5,16.5,16.25,16.5,3200,0.0,1.0
2005-05-20,16.25,16.5,16.0,16.25,30900,16.25,16.5,16.0,16.25,30900,0.0,1.0
2005-05-23,16.0,16.15,16.0,16.15,7000,16.0,16.15,16.0,16.15,7000,0.0,1.0
2005-05-24,16.0,16.1,16.0,16.0,4000,16.0,16.1,16.0,16.0,4000,0.0,1.0
2005-05-25,15.0,15.5,15.0,15.5,34100,15.0,15.5,15.0,15.5,34100,0.0,1.0
2005-05-26,15.25,15.25,15.0,15.0,9600,15.25,15.25,15.0,15.0,9600,0.0,1.0
2005-05-27,16.5,17.0,15.15,15.25,41600,16.5,17.0,15.15,15.25,41600,0.0,1.0
2005-05-31,16.75,17.0,15.5,15.5,4400,16.75,17.0,15.5,15.5,4400,0.0,1.0
2005-06-01,17.1,17.1,16.5,16.5,26200,17.1,17.1,16.5,16.5,26200,0.0,1.0
2005-06-02,17.0,17.5,17.0,17.5,800,17.0,17.5,17.0,17.5,800,0.0,1.0
2005-06-03,17.0,17.0,16.8,17.0,1800,17.0,17.0,16.8,17.0,1800,0.0,1.0
2005-06-06,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2005-06-07,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2005-06-08,17.0,17.0,17.0,17.0,1200,17.0,17.0,17.0,17.0,1200,0.0,1.0
2005-06-09,17.5,17.5,16.5,16.5,500,17.5,17.5,16.5,16.5,500,0.0,1.0
2005-06-10,16.8,16.8,16.8,16.8,200,16.8,16.8,16.8,16.8,200,0.0,1.0
2005-06-13,17.0,17.0,17.0,17.0,2200,17.0,17.0,17.0,17.0,2200,0.0,1.0
2005-06-14,17.15,17.15,16.5,17.0,1700,17.15,17.15,16.5,17.0,1700,0.0,1.0
2005-06-15,17.15,17.15,17.15,17.15,0,17.15,17.15,17.15,17.15,0,0.0,1.0
2005-06-16,17.5,17.6,17.0,17.6,14500,17.5,17.6,17.0,17.6,14500,0.0,1.0
2005-06-17,18.0,18.25,17.25,17.25,18100,18.0,18.25,17.25,17.25,18100,0.0,1.0
2005-06-20,17.9941,19.0,12.01,19.0,32400,17.9941,19.0,12.01,19.0,32400,0.0,1.0
2005-06-21,17.6,18.02,17.57,17.9,9800,17.6,18.02,17.57,17.9,9800,0.0,1.0
2005-06-22,17.6,17.6,17.6,17.6,0,17.6,17.6,17.6,17.6,0,0.0,1.0
2005-06-23,17.85,17.85,16.01,16.5,23100,17.85,17.85,16.01,16.5,23100,0.0,1.0
2005-06-24,17.0,17.29,17.0,17.15,6500,17.0,17.29,17.0,17.15,6500,0.0,1.0
2005-06-27,17.0,17.05,16.0,17.0,27500,17.0,17.05,16.0,17.0,27500,0.0,1.0
2005-06-28,18.15,18.15,17.01,17.25,10900,18.15,18.15,17.01,17.25,10900,0.0,1.0
2005-06-29,18.69,18.74,17.52,17.52,1100,18.69,18.74,17.52,17.52,1100,0.0,1.0
2005-06-30,19.0,19.0,18.2,18.2,6200,19.0,19.0,18.2,18.2,6200,0.0,1.0
2005-07-01,19.5,19.5,19.5,19.5,1000,19.5,19.5,19.5,19.5,1000,0.0,1.0
2005-07-05,18.2,18.77,17.42,18.75,42700,18.2,18.77,17.42,18.75,42700,0.0,1.0
2005-07-06,18.0,18.0,17.75,18.0,13500,18.0,18.0,17.75,18.0,13500,0.0,1.0
2005-07-07,17.75,18.0,17.75,18.0,3500,17.75,18.0,17.75,18.0,3500,0.0,1.0
2005-07-08,18.0,18.0,18.0,18.0,500,18.0,18.0,18.0,18.0,500,0.0,1.0
2005-07-11,17.96,18.5,17.96,18.5,18900,17.96,18.5,17.96,18.5,18900,0.0,1.0
2005-07-12,18.0,18.0,18.0,18.0,4800,18.0,18.0,18.0,18.0,4800,0.0,1.0
2005-07-13,17.75,18.0,17.75,18.0,900,17.75,18.0,17.75,18.0,900,0.0,1.0
2005-07-14,17.89,18.09,17.72,18.0,29700,17.89,18.09,17.72,18.0,29700,0.0,1.0
2005-07-15,17.51,18.1,17.51,18.1,11700,17.51,18.1,17.51,18.1,11700,0.0,1.0
2005-07-18,17.9,17.9,17.6,17.9,1100,17.9,17.9,17.6,17.9,1100,0.0,1.0
2005-07-19,17.88,17.95,17.88,17.95,1400,17.88,17.95,17.88,17.95,1400,0.0,1.0
2005-07-20,17.88,17.88,17.88,17.88,0,17.88,17.88,17.88,17.88,0,0.0,1.0
2005-07-21,18.0,18.0,18.0,18.0,300,18.0,18.0,18.0,18.0,300,0.0,1.0
2005-07-22,18.0,18.0,17.6055,18.0,1900,18.0,18.0,17.6055,18.0,1900,0.0,1.0
2005-07-25,18.0,18.0,17.5,17.64,5600,18.0,18.0,17.5,17.64,5600,0.0,1.0
2005-07-26,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2005-07-27,18.3,18.4,18.0,18.0,31300,18.3,18.4,18.0,18.0,31300,0.0,1.0
2005-07-28,18.19,18.4,18.18,18.4,7500,18.19,18.4,18.18,18.4,7500,0.0,1.0
2005-07-29,17.75,17.99,17.1,17.1,34600,17.75,17.99,17.1,17.1,34600,0.0,1.0
2005-08-01,17.75,17.75,17.75,17.75,0,17.75,17.75,17.75,17.75,0,0.0,1.0
2005-08-02,17.75,17.75,17.75,17.75,0,17.75,17.75,17.75,17.75,0,0.0,1.0
2005-08-03,17.04,17.25,16.99,17.0,8100,17.04,17.25,16.99,17.0,8100,0.0,1.0
2005-08-04,16.06,16.6,16.0,16.6,5100,16.06,16.6,16.0,16.6,5100,0.0,1.0
2005-08-05,16.2,16.46,16.2,16.28,12100,16.2,16.46,16.2,16.28,12100,0.0,1.0
2005-08-08,16.77,16.77,16.0,16.0,700,16.77,16.77,16.0,16.0,700,0.0,1.0
2005-08-09,17.0,17.0,16.87,17.0,700,17.0,17.0,16.87,17.0,700,0.0,1.0
2005-08-10,17.0,17.0,17.0,17.0,4200,17.0,17.0,17.0,17.0,4200,0.0,1.0
2005-08-11,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2005-08-12,17.0,17.0,17.0,17.0,100,17.0,17.0,17.0,17.0,100,0.0,1.0
2005-08-15,17.0,17.0,17.0,17.0,500,17.0,17.0,17.0,17.0,500,0.0,1.0
2005-08-16,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2005-08-17,18.0,18.0,16.5,16.5,7200,18.0,18.0,16.5,16.5,7200,0.0,1.0
2005-08-18,18.0,18.0,18.0,18.0,11300,18.0,18.0,18.0,18.0,11300,0.0,1.0
2005-08-19,18.0,18.0,18.0,18.0,1500,18.0,18.0,18.0,18.0,1500,0.0,1.0
2005-08-22,17.75,18.19,17.147,17.4,13200,17.75,18.19,17.147,17.4,13200,0.0,1.0
2005-08-23,18.0,18.0,17.5,18.0,5200,18.0,18.0,17.5,18.0,5200,0.0,1.0
2005-08-24,18.0,18.0,17.5,17.5,600,18.0,18.0,17.5,17.5,600,0.0,1.0
2005-08-25,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2005-08-26,17.9,17.9,17.9,17.9,100,17.9,17.9,17.9,17.9,100,0.0,1.0
2005-08-29,18.0,18.0,17.5,17.5,1600,18.0,18.0,17.5,17.5,1600,0.0,1.0
2005-08-30,18.0,18.0,17.25,17.5,2600,18.0,18.0,17.25,17.5,2600,0.0,1.0
2005-08-31,17.71,17.85,17.5,17.85,25600,17.71,17.85,17.5,17.85,25600,0.0,1.0
2005-09-01,18.0,18.0,18.0,18.0,11600,18.0,18.0,18.0,18.0,11600,0.0,1.0
2005-09-02,18.0,18.0,18.0,18.0,500,18.0,18.0,18.0,18.0,500,0.0,1.0
2005-09-06,17.25,18.0,17.25,18.0,3500,17.25,18.0,17.25,18.0,3500,0.0,1.0
2005-09-07,18.0,18.0,18.0,18.0,3900,18.0,18.0,18.0,18.0,3900,0.0,1.0
2005-09-08,18.0,18.25,18.0,18.25,300,18.0,18.25,18.0,18.25,300,0.0,1.0
2005-09-09,18.95,18.95,18.0,18.0,600,18.95,18.95,18.0,18.0,600,0.0,1.0
2005-09-12,18.1,18.25,18.0,18.25,12700,18.1,18.25,18.0,18.25,12700,0.0,1.0
2005-09-13,18.25,18.25,18.25,18.25,1000,18.25,18.25,18.25,18.25,1000,0.0,1.0
2005-09-14,18.14,18.21,18.14,18.14,600,18.14,18.21,18.14,18.14,600,0.0,1.0
2005-09-15,18.14,18.14,18.14,18.14,0,18.14,18.14,18.14,18.14,0,0.0,1.0
2005-09-16,19.0,19.29,18.25,18.96,12800,19.0,19.29,18.25,18.96,12800,0.0,1.0
2005-09-19,18.55,18.75,18.5,18.5,14200,18.55,18.75,18.5,18.5,14200,0.0,1.0
2005-09-20,19.15,19.15,18.45,18.5,2400,19.15,19.15,18.45,18.5,2400,0.0,1.0
2005-09-21,18.25,18.5,18.25,18.5,5300,18.25,18.5,18.25,18.5,5300,0.0,1.0
2005-09-22,18.0,18.5,18.0,18.5,7400,18.0,18.5,18.0,18.5,7400,0.0,1.0
2005-09-23,18.25,18.5,18.25,18.3,3900,18.25,18.5,18.25,18.3,3900,0.0,1.0
2005-09-26,18.4,19.0,18.0,18.0,32100,18.4,19.0,18.0,18.0,32100,0.0,1.0
2005-09-27,18.74,18.75,18.74,18.75,2700,18.74,18.75,18.74,18.75,2700,0.0,1.0
2005-09-28,19.25,19.25,18.6,18.6,8900,19.25,19.25,18.6,18.6,8900,0.0,1.0
2005-09-29,19.0,19.0,18.9,19.0,6500,19.0,19.0,18.9,19.0,6500,0.0,1.0
2005-09-30,18.98,19.0,18.98,19.0,2600,18.98,19.0,18.98,19.0,2600,0.0,1.0
2005-10-03,19.85,20.0,18.65,18.65,16100,19.85,20.0,18.65,18.65,16100,0.0,1.0
2005-10-04,20.0,20.0,19.49,19.49,2300,20.0,20.0,19.49,19.49,2300,0.0,1.0
2005-10-05,20.99,21.0,20.5,20.5,4300,20.99,21.0,20.5,20.5,4300,0.0,1.0
2005-10-06,21.5,21.74,20.86,21.19,6400,21.5,21.74,20.86,21.19,6400,0.0,1.0
2005-10-07,21.53,22.5,21.25,21.9,9400,21.53,22.5,21.25,21.9,9400,0.0,1.0
2005-10-10,22.0,22.0,20.7201,22.0,2100,22.0,22.0,20.7201,22.0,2100,0.0,1.0
2005-10-11,21.39,22.0,21.0,22.0,2500,21.39,22.0,21.0,22.0,2500,0.0,1.0
2005-10-12,22.0,22.0,21.86,21.87,9300,22.0,22.0,21.86,21.87,9300,0.0,1.0
2005-10-13,22.0,22.0,21.474,21.474,3000,22.0,22.0,21.474,21.474,3000,0.0,1.0
2005-10-14,21.5,21.925,21.5,21.925,700,21.5,21.925,21.5,21.925,700,0.0,1.0
2005-10-17,21.801,21.98,21.5,21.5,1700,21.801,21.98,21.5,21.5,1700,0.0,1.0
2005-10-18,21.801,21.801,21.801,21.801,0,21.801,21.801,21.801,21.801,0,0.0,1.0
2005-10-19,20.5,21.5,20.5,21.5,800,20.5,21.5,20.5,21.5,800,0.0,1.0
2005-10-20,21.49,21.49,21.49,21.49,100,21.49,21.49,21.49,21.49,100,0.0,1.0
2005-10-21,21.0,21.0,20.99,21.0,2900,21.0,21.0,20.99,21.0,2900,0.0,1.0
2005-10-24,20.99,21.0,20.5,21.0,3300,20.99,21.0,20.5,21.0,3300,0.0,1.0
2005-10-25,20.5,20.75,20.5,20.75,2700,20.5,20.75,20.5,20.75,2700,0.0,1.0
2005-10-26,20.72,21.4,19.85,20.5,12400,20.72,21.4,19.85,20.5,12400,0.0,1.0
2005-10-27,20.0,21.0,19.52,19.52,11700,20.0,21.0,19.52,19.52,11700,0.0,1.0
2005-10-28,19.8,20.16,19.5,19.5,5700,19.8,20.16,19.5,19.5,5700,0.0,1.0
2005-10-31,20.0,20.0,18.9,19.5,4200,20.0,20.0,18.9,19.5,4200,0.0,1.0
2005-11-01,20.0,20.0,20.0,20.0,3100,20.0,20.0,20.0,20.0,3100,0.0,1.0
2005-11-02,19.12,19.79,19.06,19.75,7600,19.12,19.79,19.06,19.75,7600,0.0,1.0
2005-11-03,19.5,19.5,19.0,19.27,7400,19.5,19.5,19.0,19.27,7400,0.0,1.0
2005-11-04,19.5,20.0,19.0,20.0,13800,19.5,20.0,19.0,20.0,13800,0.0,1.0
2005-11-07,19.9,20.78,18.12,18.8,3200,19.9,20.78,18.12,18.8,3200,0.0,1.0
2005-11-08,19.99,20.0,19.99,19.99,6100,19.99,20.0,19.99,19.99,6100,0.0,1.0
2005-11-09,19.29,19.29,19.29,19.29,100,19.29,19.29,19.29,19.29,100,0.0,1.0
2005-11-10,20.75,20.8,19.25,19.25,2300,20.75,20.8,19.25,19.25,2300,0.0,1.0
2005-11-11,20.0,20.0,19.75,19.75,600,20.0,20.0,19.75,19.75,600,0.0,1.0
2005-11-14,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2005-11-15,19.6,19.6,19.02,19.5,37300,19.6,19.6,19.02,19.5,37300,0.0,1.0
2005-11-16,19.8,19.8,19.8,19.8,2100,19.8,19.8,19.8,19.8,2100,0.0,1.0
2005-11-17,20.0,20.0,19.71,19.71,6100,20.0,20.0,19.71,19.71,6100,0.0,1.0
2005-11-18,20.0,20.0,20.0,20.0,4000,20.0,20.0,20.0,20.0,4000,0.0,1.0
2005-11-21,19.9,20.1,19.9,20.0,9900,19.9,20.1,19.9,20.0,9900,0.0,1.0
2005-11-22,19.325,19.65,18.72,19.5,36700,19.325,19.65,18.72,19.5,36700,0.0,1.0
2005-11-23,19.4,19.4,19.32,19.32,1300,19.4,19.4,19.32,19.32,1300,0.0,1.0
2005-11-25,19.51,19.95,19.51,19.7,1200,19.51,19.95,19.51,19.7,1200,0.0,1.0
2005-11-28,20.1,20.1,19.76,19.95,1000,20.1,20.1,19.76,19.95,1000,0.0,1.0
2005-11-29,20.25,20.25,20.1,20.1,200,20.25,20.25,20.1,20.1,200,0.0,1.0
2005-11-30,19.86,21.01,19.86,20.13,19100,19.86,21.01,19.86,20.13,19100,0.0,1.0
2005-12-01,20.68,21.5,20.0,20.25,5100,20.68,21.5,20.0,20.25,5100,0.0,1.0
2005-12-02,20.5715,20.95,20.0,20.0,5000,20.5715,20.95,20.0,20.0,5000,0.0,1.0
2005-12-05,20.78,21.36,20.75,21.36,900,20.78,21.36,20.75,21.36,900,0.0,1.0
2005-12-06,21.03,21.03,20.26,20.26,400,21.03,21.03,20.26,20.26,400,0.0,1.0
2005-12-07,20.8,21.25,20.5,20.52,2300,20.8,21.25,20.5,20.52,2300,0.0,1.0
2005-12-08,20.75,20.75,20.75,20.75,300,20.75,20.75,20.75,20.75,300,0.0,1.0
2005-12-09,20.76,21.44,20.04,20.76,600,20.76,21.44,20.04,20.76,600,0.0,1.0
2005-12-12,20.76,20.76,20.76,20.76,0,20.76,20.76,20.76,20.76,0,0.0,1.0
2005-12-13,20.5,20.5,20.0001,20.0001,5600,20.5,20.5,20.0001,20.0001,5600,0.0,1.0
2005-12-14,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2005-12-15,19.0,20.0,19.0,20.0,2600,19.0,20.0,19.0,20.0,2600,0.0,1.0
2005-12-16,18.65,19.034,18.65,19.034,800,18.65,19.034,18.65,19.034,800,0.0,1.0
2005-12-19,18.36,18.65,18.36,18.65,300,18.36,18.65,18.36,18.65,300,0.0,1.0
2005-12-20,19.15,19.89,18.64,18.64,3900,19.15,19.89,18.64,18.64,3900,0.0,1.0
2005-12-21,19.15,19.15,19.15,19.15,0,19.15,19.15,19.15,19.15,0,0.0,1.0
2005-12-22,20.4801,20.62,19.39,19.39,2600,20.4801,20.62,19.39,19.39,2600,0.0,1.0
2005-12-23,20.2,20.2,20.2,20.2,100,20.2,20.2,20.2,20.2,100,0.0,1.0
2005-12-27,18.6,20.25,18.47,20.25,9700,18.6,20.25,18.47,20.25,9700,0.0,1.0
2005-12-28,18.51,18.58,16.87,18.25,11000,18.51,18.58,16.87,18.25,11000,0.0,1.0
2005-12-29,19.0,19.0,18.0,18.0,1400,19.0,19.0,18.0,18.0,1400,0.0,1.0
2005-12-30,21.5,21.5,18.568,19.0,24800,21.5,21.5,18.568,19.0,24800,0.0,1.0
2006-01-03,21.0,21.0,20.0,20.0,1800,21.0,21.0,20.0,20.0,1800,0.0,1.0
2006-01-04,20.82,21.0,20.51,20.52,3500,20.82,21.0,20.51,20.52,3500,0.0,1.0
2006-01-05,20.22,20.23,20.0,20.23,4100,20.22,20.23,20.0,20.23,4100,0.0,1.0
2006-01-06,19.5,19.5,19.5,19.5,400,19.5,19.5,19.5,19.5,400,0.0,1.0
2006-01-09,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2006-01-10,19.61,19.61,19.28,19.5,1600,19.61,19.61,19.28,19.5,1600,0.0,1.0
2006-01-11,19.8,19.8,19.8,19.8,200,19.8,19.8,19.8,19.8,200,0.0,1.0
2006-01-12,18.99,19.8099,18.8,19.8099,5400,18.99,19.8099,18.8,19.8099,5400,0.0,1.0
2006-01-13,18.34,18.99,18.0,18.99,4400,18.34,18.99,18.0,18.99,4400,0.0,1.0
2006-01-17,17.85,18.0,17.85,18.0,700,17.85,18.0,17.85,18.0,700,0.0,1.0
2006-01-18,18.3,18.5,17.96,17.96,42600,18.3,18.5,17.96,17.96,42600,0.0,1.0
2006-01-19,18.5,18.5,18.2,18.5,40500,18.5,18.5,18.2,18.5,40500,0.0,1.0
2006-01-20,18.36,18.95,18.36,18.57,34400,18.36,18.95,18.36,18.57,34400,0.0,1.0
2006-01-23,19.1,19.25,18.46,18.46,7600,19.1,19.25,18.46,18.46,7600,0.0,1.0
2006-01-24,19.1,19.25,18.75,18.75,127100,19.1,19.25,18.75,18.75,127100,0.0,1.0
2006-01-25,19.1,19.1,19.1,19.1,0,19.1,19.1,19.1,19.1,0,0.0,1.0
2006-01-26,19.25,19.25,18.5,18.5,205100,19.25,19.25,18.5,18.5,205100,0.0,1.0
2006-01-27,19.55,19.97,19.25,19.25,199966,19.55,19.97,19.25,19.25,199966,0.0,1.0
2006-01-30,19.95,19.99,19.55,19.55,35316,19.95,19.99,19.55,19.55,35316,0.0,1.0
2006-01-31,20.74,21.68,20.1,21.68,72110,20.74,21.68,20.1,21.68,72110,0.0,1.0
2006-02-01,19.99,20.6,19.53,19.53,17326,19.99,20.6,19.53,19.53,17326,0.0,1.0
2006-02-02,19.67,20.5,19.67,20.5,1949,19.67,20.5,19.67,20.5,1949,0.0,1.0
2006-02-03,19.5,19.99,19.155,19.65,103227,19.5,19.99,19.155,19.65,103227,0.0,1.0
2006-02-06,19.05,19.05,19.05,19.05,300,19.05,19.05,19.05,19.05,300,0.0,1.0
2006-02-07,19.05,19.05,19.05,19.05,0,19.05,19.05,19.05,19.05,0,0.0,1.0
2006-02-08,19.2,19.2,19.0,19.2,800,19.2,19.2,19.0,19.2,800,0.0,1.0
2006-02-09,18.7,19.0,18.7,19.0,796,18.7,19.0,18.7,19.0,796,0.0,1.0
2006-02-10,18.5425,18.61,18.36,18.36,640,18.5425,18.61,18.36,18.36,640,0.0,1.0
2006-02-13,18.47,18.47,18.1,18.25,5805,18.47,18.47,18.1,18.25,5805,0.0,1.0
2006-02-14,18.74,18.74,18.278,18.42,448,18.74,18.74,18.278,18.42,448,0.0,1.0
2006-02-15,18.34,18.75,18.25,18.25,2065,18.34,18.75,18.25,18.25,2065,0.0,1.0
2006-02-16,17.6,18.26,17.5,18.25,19095,17.6,18.26,17.5,18.25,19095,0.0,1.0
2006-02-17,16.1,17.3,15.75,17.3,44904,16.1,17.3,15.75,17.3,44904,0.0,1.0
2006-02-21,16.0,16.06,15.8,15.8,3962,16.0,16.06,15.8,15.8,3962,0.0,1.0
2006-02-22,16.36,16.5,16.14,16.5,31200,16.36,16.5,16.14,16.5,31200,0.0,1.0
2006-02-23,16.5,16.5,16.01,16.5,2400,16.5,16.5,16.01,16.5,2400,0.0,1.0
2006-02-24,16.25,16.5,16.25,16.5,16000,16.25,16.5,16.25,16.5,16000,0.0,1.0
2006-02-27,16.5,16.5,15.78,16.3,9307,16.5,16.5,15.78,16.3,9307,0.0,1.0
2006-02-28,18.37,18.48,16.55,16.75,8390,18.37,18.48,16.55,16.75,8390,0.0,1.0
2006-03-01,16.9,17.98,16.35,17.98,10762,16.9,17.98,16.35,17.98,10762,0.0,1.0
2006-03-02,16.81,16.81,16.81,16.81,800,16.81,16.81,16.81,16.81,800,0.0,1.0
2006-03-03,17.39,17.39,16.69,16.69,1600,17.39,17.39,16.69,16.69,1600,0.0,1.0
2006-03-06,16.86,17.0,16.16,16.16,3448,16.86,17.0,16.16,16.16,3448,0.0,1.0
2006-03-07,17.0,17.0,16.37,16.5,1700,17.0,17.0,16.37,16.5,1700,0.0,1.0
2006-03-08,16.5,16.5,16.5,16.5,100,16.5,16.5,16.5,16.5,100,0.0,1.0
2006-03-09,16.99,17.0,15.65,17.0,3027,16.99,17.0,15.65,17.0,3027,0.0,1.0
2006-03-10,17.36,17.36,17.36,17.36,172,17.36,17.36,17.36,17.36,172,0.0,1.0
2006-03-13,17.25,17.25,16.61,16.99,11076,17.25,17.25,16.61,16.99,11076,0.0,1.0
2006-03-14,17.5,17.5,17.0,17.0,10508,17.5,17.5,17.0,17.0,10508,0.0,1.0
2006-03-15,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2006-03-16,17.0,17.5,16.8,17.5,34175,17.0,17.5,16.8,17.5,34175,0.0,1.0
2006-03-17,16.99,17.75,16.82,17.0,50301,16.99,17.75,16.82,17.0,50301,0.0,1.0
2006-03-20,17.51,17.75,17.5,17.51,22800,17.51,17.75,17.5,17.51,22800,0.0,1.0
2006-03-21,17.5,17.75,17.5,17.75,9605,17.5,17.75,17.5,17.75,9605,0.0,1.0
2006-03-22,18.02,18.26,17.64,17.75,16391,18.02,18.26,17.64,17.75,16391,0.0,1.0
2006-03-23,18.0,18.0,17.76,17.76,1386,18.0,18.0,17.76,17.76,1386,0.0,1.0
2006-03-24,18.25,18.25,17.71,17.71,21323,18.25,18.25,17.71,17.71,21323,0.0,1.0
2006-03-27,17.97,18.25,17.73,17.73,16140,17.97,18.25,17.73,17.73,16140,0.0,1.0
2006-03-28,18.05,18.23,17.51,17.51,900,18.05,18.23,17.51,17.51,900,0.0,1.0
2006-03-29,17.92,18.0,17.92,18.0,1203,17.92,18.0,17.92,18.0,1203,0.0,1.0
2006-03-30,18.0,18.25,17.49,17.49,7380,18.0,18.25,17.49,17.49,7380,0.0,1.0
2006-03-31,17.45,18.0,17.45,17.71,18350,17.45,18.0,17.45,17.71,18350,0.0,1.0
2006-04-03,17.61,17.99,17.52,17.52,7103,17.61,17.99,17.52,17.52,7103,0.0,1.0
2006-04-04,17.59,18.0,17.58,17.75,2434,17.59,18.0,17.58,17.75,2434,0.0,1.0
2006-04-05,17.67,17.99,17.67,17.9,900,17.67,17.99,17.67,17.9,900,0.0,1.0
2006-04-06,18.0,18.0,17.85,17.98,17628,18.0,18.0,17.85,17.98,17628,0.0,1.0
2006-04-07,18.0,18.0,17.58,17.59,6800,18.0,18.0,17.58,17.59,6800,0.0,1.0
2006-04-10,17.43,18.0,17.43,18.0,22961,17.43,18.0,17.43,18.0,22961,0.0,1.0
2006-04-11,17.5,17.5,16.99,17.0,1427,17.5,17.5,16.99,17.0,1427,0.0,1.0
2006-04-12,16.73,16.73,16.61,16.61,400,16.73,16.73,16.61,16.61,400,0.0,1.0
2006-04-13,17.14,17.14,17.0,17.0,393,17.14,17.14,17.0,17.0,393,0.0,1.0
2006-04-17,17.3,17.3,17.16,17.16,1196,17.3,17.3,17.16,17.16,1196,0.0,1.0
2006-04-18,17.99,18.0,17.48,17.5,1621,17.99,18.0,17.48,17.5,1621,0.0,1.0
2006-04-19,17.89,18.0,17.86,17.9,3270,17.89,18.0,17.86,17.9,3270,0.0,1.0
2006-04-20,17.58,18.0,17.25,18.0,1087,17.58,18.0,17.25,18.0,1087,0.0,1.0
2006-04-21,17.55,17.8,17.1,17.8,14407,17.55,17.8,17.1,17.8,14407,0.0,1.0
2006-04-24,17.5,17.98,16.94,17.98,22598,17.5,17.98,16.94,17.98,22598,0.0,1.0
2006-04-25,17.5,17.53,17.45,17.45,1108,17.5,17.53,17.45,17.45,1108,0.0,1.0
2006-04-26,17.02,18.0,16.69,18.0,4158,17.02,18.0,16.69,18.0,4158,0.0,1.0
2006-04-27,17.5,17.92,17.49,17.92,80912,17.5,17.92,17.49,17.92,80912,0.0,1.0
2006-04-28,17.48,17.5,17.05,17.5,6739,17.48,17.5,17.05,17.5,6739,0.0,1.0
2006-05-01,17.48,17.48,17.48,17.48,0,17.48,17.48,17.48,17.48,0,0.0,1.0
2006-05-02,17.5,17.5,17.49,17.5,25200,17.5,17.5,17.49,17.5,25200,0.0,1.0
2006-05-03,17.56,17.8,17.07,17.07,1450,17.56,17.8,17.07,17.07,1450,0.0,1.0
2006-05-04,17.16,17.5,16.82,17.5,19200,17.16,17.5,16.82,17.5,19200,0.0,1.0
2006-05-05,17.78,17.78,17.15,17.15,4500,17.78,17.78,17.15,17.15,4500,0.0,1.0
2006-05-08,17.47,17.7,17.3,17.7,1900,17.47,17.7,17.3,17.7,1900,0.0,1.0
2006-05-09,18.0,18.0,17.4,17.4,13800,18.0,18.0,17.4,17.4,13800,0.0,1.0
2006-05-10,18.0,18.0,17.5,17.5,7000,18.0,18.0,17.5,17.5,7000,0.0,1.0
2006-05-11,18.0,18.0,16.2,16.2,27400,18.0,18.0,16.2,16.2,27400,0.0,1.0
2006-05-12,17.9,18.24,16.0,17.5,25386,17.9,18.24,16.0,17.5,25386,0.0,1.0
2006-05-15,17.49,17.75,16.8,16.84,12042,17.49,17.75,16.8,16.84,12042,0.0,1.0
2006-05-16,17.75,17.75,17.05,17.1,14699,17.75,17.75,17.05,17.1,14699,0.0,1.0
2006-05-17,17.5,17.51,17.12,17.51,5000,17.5,17.51,17.12,17.51,5000,0.0,1.0
2006-05-18,17.45,17.51,17.03,17.45,6484,17.45,17.51,17.03,17.45,6484,0.0,1.0
2006-05-19,17.5,17.51,16.68,17.02,9921,17.5,17.51,16.68,17.02,9921,0.0,1.0
2006-05-22,17.27,17.5,17.01,17.5,5300,17.27,17.5,17.01,17.5,5300,0.0,1.0
2006-05-23,17.43,17.65,17.23,17.4,6369,17.43,17.65,17.23,17.4,6369,0.0,1.0
2006-05-24,17.0,17.0,17.0,17.0,2600,17.0,17.0,17.0,17.0,2600,0.0,1.0
2006-05-25,17.25,17.25,17.02,17.02,6350,17.25,17.25,17.02,17.02,6350,0.0,1.0
2006-05-26,17.2,17.25,17.2,17.25,200,17.2,17.25,17.2,17.25,200,0.0,1.0
2006-05-30,16.13,16.13,16.13,16.13,142,16.13,16.13,16.13,16.13,142,0.0,1.0
2006-05-31,18.01,18.5,16.9,17.0,31882,18.01,18.5,16.9,17.0,31882,0.0,1.0
2006-06-01,17.52,18.0,17.52,17.75,11903,17.52,18.0,17.52,17.75,11903,0.0,1.0
2006-06-02,17.57,17.57,17.14,17.28,1000,17.57,17.57,17.14,17.28,1000,0.0,1.0
2006-06-05,17.4,17.75,17.4,17.75,1300,17.4,17.75,17.4,17.75,1300,0.0,1.0
2006-06-06,16.82,16.82,16.82,16.82,100,16.82,16.82,16.82,16.82,100,0.0,1.0
2006-06-07,16.15,16.32,16.15,16.32,1250,16.15,16.32,16.15,16.32,1250,0.0,1.0
2006-06-08,15.8,16.15,15.8,15.8,1596,15.8,16.15,15.8,15.8,1596,0.0,1.0
2006-06-09,16.172,17.38,16.01,17.38,9368,16.172,17.38,16.01,17.38,9368,0.0,1.0
2006-06-12,16.0,16.03,16.0,16.03,800,16.0,16.03,16.0,16.03,800,0.0,1.0
2006-06-13,16.8,17.0,16.0,16.0,2955,16.8,17.0,16.0,16.0,2955,0.0,1.0
2006-06-14,16.22,16.72,16.2,16.2,4192,16.22,16.72,16.2,16.2,4192,0.0,1.0
2006-06-15,16.01,16.25,16.01,16.25,1025,16.01,16.25,16.01,16.25,1025,0.0,1.0
2006-06-16,16.45,16.45,15.63,15.63,1328,16.45,16.45,15.63,15.63,1328,0.0,1.0
2006-06-19,16.0,16.01,15.9,15.94,3100,16.0,16.01,15.9,15.94,3100,0.0,1.0
2006-06-20,15.75,16.09,15.6,15.66,11586,15.75,16.09,15.6,15.66,11586,0.0,1.0
2006-06-21,15.75,15.75,15.75,15.75,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2006-06-22,16.16,16.16,15.9,15.9,7004,16.16,16.16,15.9,15.9,7004,0.0,1.0
2006-06-23,15.9,16.0,15.7,15.71,1606,15.9,16.0,15.7,15.71,1606,0.0,1.0
2006-06-26,15.84,15.84,15.55,15.55,600,15.84,15.84,15.55,15.55,600,0.0,1.0
2006-06-27,15.93,15.93,15.93,15.93,300,15.93,15.93,15.93,15.93,300,0.0,1.0
2006-06-28,16.1,16.1,15.25,15.25,566,16.1,16.1,15.25,15.25,566,0.0,1.0
2006-06-29,16.19,17.7,16.1,16.1,64768,16.19,17.7,16.1,16.1,64768,0.0,1.0
2006-06-30,17.01,18.24,16.8,16.84,81700,17.01,18.24,16.8,16.84,81700,0.0,1.0
2006-07-03,17.01,17.01,17.01,17.01,0,17.01,17.01,17.01,17.01,0,0.0,1.0
2006-07-05,17.0,17.54,16.85,16.85,12814,17.0,17.54,16.85,16.85,12814,0.0,1.0
2006-07-06,17.0,17.05,17.0,17.0,23118,17.0,17.05,17.0,17.0,23118,0.0,1.0
2006-07-07,17.9,17.9,17.0,17.0,158637,17.9,17.9,17.0,17.0,158637,0.0,1.0
2006-07-10,18.09,18.09,17.36,17.85,1400,18.09,18.09,17.36,17.85,1400,0.0,1.0
2006-07-11,17.92,18.18,17.92,18.18,700,17.92,18.18,17.92,18.18,700,0.0,1.0
2006-07-12,18.15,18.25,18.02,18.1,2764,18.15,18.25,18.02,18.1,2764,0.0,1.0
2006-07-13,18.47,18.47,17.23,17.23,300,18.47,18.47,17.23,17.23,300,0.0,1.0
2006-07-14,18.6,18.6,18.0,18.01,2782,18.6,18.6,18.0,18.01,2782,0.0,1.0
2006-07-17,18.6,18.6,18.6,18.6,0,18.6,18.6,18.6,18.6,0,0.0,1.0
2006-07-18,18.09,18.43,18.0,18.43,8766,18.09,18.43,18.0,18.43,8766,0.0,1.0
2006-07-19,18.98,19.0,18.76,18.76,3784,18.98,19.0,18.76,18.76,3784,0.0,1.0
2006-07-20,19.45,19.47,18.3,19.47,8324,19.45,19.47,18.3,19.47,8324,0.0,1.0
2006-07-21,19.45,19.5,19.35,19.45,1670,19.45,19.5,19.35,19.45,1670,0.0,1.0
2006-07-24,19.53,19.53,18.67,18.67,3199,19.53,19.53,18.67,18.67,3199,0.0,1.0
2006-07-25,19.88,19.88,19.5,19.5,8801,19.88,19.88,19.5,19.5,8801,0.0,1.0
2006-07-26,19.88,20.29,19.22,20.29,1104,19.88,20.29,19.22,20.29,1104,0.0,1.0
2006-07-27,19.88,19.88,19.24,19.5,20147,19.88,19.88,19.24,19.5,20147,0.0,1.0
2006-07-28,19.89,19.89,19.64,19.71,400,19.89,19.89,19.64,19.71,400,0.0,1.0
2006-07-31,20.32,20.32,19.99,19.99,13535,20.32,20.32,19.99,19.99,13535,0.0,1.0
2006-08-01,20.25,20.4,19.04,19.04,800,20.25,20.4,19.04,19.04,800,0.0,1.0
2006-08-02,19.14,19.14,19.14,19.14,100,19.14,19.14,19.14,19.14,100,0.0,1.0
2006-08-03,19.14,19.14,19.14,19.14,0,19.14,19.14,19.14,19.14,0,0.0,1.0
2006-08-04,19.82,19.82,19.44,19.44,400,19.82,19.82,19.44,19.44,400,0.0,1.0
2006-08-07,19.21,19.21,18.5,18.5,600,19.21,19.21,18.5,18.5,600,0.0,1.0
2006-08-08,19.89,19.89,19.2,19.2,2580,19.89,19.89,19.2,19.2,2580,0.0,1.0
2006-08-09,20.25,20.48,19.9,19.9,7273,20.25,20.48,19.9,19.9,7273,0.0,1.0
2006-08-10,20.0,20.06,19.99,20.05,2200,20.0,20.06,19.99,20.05,2200,0.0,1.0
2006-08-11,20.0,20.0,19.2,19.2,4600,20.0,20.0,19.2,19.2,4600,0.0,1.0
2006-08-14,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2006-08-15,20.1,20.1,20.1,20.1,580,20.1,20.1,20.1,20.1,580,0.0,1.0
2006-08-16,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2006-08-17,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2006-08-18,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2006-08-21,20.1,20.1,20.1,20.1,400,20.1,20.1,20.1,20.1,400,0.0,1.0
2006-08-22,20.1,20.1,20.1,20.1,0,20.1,20.1,20.1,20.1,0,0.0,1.0
2006-08-23,20.06,20.1,18.142,18.142,1900,20.06,20.1,18.142,18.142,1900,0.0,1.0
2006-08-24,19.92,19.95,19.92,19.95,600,19.92,19.95,19.92,19.95,600,0.0,1.0
2006-08-25,19.92,19.92,19.92,19.92,0,19.92,19.92,19.92,19.92,0,0.0,1.0
2006-08-28,19.92,19.92,19.92,19.92,0,19.92,19.92,19.92,19.92,0,0.0,1.0
2006-08-29,19.92,19.92,19.92,19.92,0,19.92,19.92,19.92,19.92,0,0.0,1.0
2006-08-30,19.89,19.89,18.81,18.81,659,19.89,19.89,18.81,18.81,659,0.0,1.0
2006-08-31,20.14,20.85,19.88,19.88,12289,20.14,20.85,19.88,19.88,12289,0.0,1.0
2006-09-01,20.88,20.88,19.8,20.15,2005,20.88,20.88,19.8,20.15,2005,0.0,1.0
2006-09-05,20.75,21.0,20.49,20.5,35493,20.75,21.0,20.49,20.5,35493,0.0,1.0
2006-09-06,20.68,20.75,20.39,20.39,2135,20.68,20.75,20.39,20.39,2135,0.0,1.0
2006-09-07,20.68,20.68,20.01,20.4,2076,20.68,20.68,20.01,20.4,2076,0.0,1.0
2006-09-08,20.5,20.5,20.5,20.5,200,20.5,20.5,20.5,20.5,200,0.0,1.0
2006-09-11,20.75,21.24,20.5,20.5,8200,20.75,21.24,20.5,20.5,8200,0.0,1.0
2006-09-12,20.57,20.75,20.57,20.75,300,20.57,20.75,20.57,20.75,300,0.0,1.0
2006-09-13,20.47,20.75,20.47,20.75,1140,20.47,20.75,20.47,20.75,1140,0.0,1.0
2006-09-14,20.74,20.74,20.07,20.07,2221,20.74,20.74,20.07,20.07,2221,0.0,1.0
2006-09-15,20.75,21.24,20.0,21.24,86879,20.75,21.24,20.0,21.24,86879,0.0,1.0
2006-09-18,20.41,21.24,20.27,21.0,4000,20.41,21.24,20.27,21.0,4000,0.0,1.0
2006-09-19,20.24,21.24,19.8435,19.8435,12890,20.24,21.24,19.8435,19.8435,12890,0.0,1.0
2006-09-20,21.37,22.16,20.27,20.27,8976,21.37,22.16,20.27,20.27,8976,0.0,1.0
2006-09-21,20.1,21.39,20.04,21.39,904,20.1,21.39,20.04,21.39,904,0.0,1.0
2006-09-22,18.61,19.77,18.06,19.57,61390,18.61,19.77,18.06,19.57,61390,0.0,1.0
2006-09-25,19.27,19.99,18.71,18.75,23056,19.27,19.99,18.71,18.75,23056,0.0,1.0
2006-09-26,18.67,19.56,18.67,19.5,2876,18.67,19.56,18.67,19.5,2876,0.0,1.0
2006-09-27,19.5,19.5,18.51,18.51,3793,19.5,19.5,18.51,18.51,3793,0.0,1.0
2006-09-28,20.28,21.38,20.19,20.19,836,20.28,21.38,20.19,20.19,836,0.0,1.0
2006-09-29,19.7,20.23,19.5,20.23,15917,19.7,20.23,19.5,20.23,15917,0.0,1.0
2006-10-02,19.7,19.7,19.7,19.7,0,19.7,19.7,19.7,19.7,0,0.0,1.0
2006-10-03,20.5,20.75,19.5,20.75,3900,20.5,20.75,19.5,20.75,3900,0.0,1.0
2006-10-04,20.54,20.75,20.49,20.74,1320,20.54,20.75,20.49,20.74,1320,0.0,1.0
2006-10-05,20.54,20.7,20.04,20.48,4758,20.54,20.7,20.04,20.48,4758,0.0,1.0
2006-10-06,20.0,20.29,19.9,20.29,3034,20.0,20.29,19.9,20.29,3034,0.0,1.0
2006-10-09,21.17,21.41,20.0,21.38,1880,21.17,21.41,20.0,21.38,1880,0.0,1.0
2006-10-10,20.42,21.42,20.18,21.42,5400,20.42,21.42,20.18,21.42,5400,0.0,1.0
2006-10-11,20.19,20.19,20.19,20.19,200,20.19,20.19,20.19,20.19,200,0.0,1.0
2006-10-12,20.19,20.19,20.19,20.19,0,20.19,20.19,20.19,20.19,0,0.0,1.0
2006-10-13,20.26,20.6,20.01,20.01,4520,20.26,20.6,20.01,20.01,4520,0.0,1.0
2006-10-16,20.93,20.93,20.0,20.0,300,20.93,20.93,20.0,20.0,300,0.0,1.0
2006-10-17,20.89,20.89,20.65,20.66,3403,20.89,20.89,20.65,20.66,3403,0.0,1.0
2006-10-18,21.44,21.44,20.5,20.5,4384,21.44,21.44,20.5,20.5,4384,0.0,1.0
2006-10-19,20.99,21.22,20.99,21.22,3200,20.99,21.22,20.99,21.22,3200,0.0,1.0
2006-10-20,20.5,20.51,20.5,20.5,3039,20.5,20.51,20.5,20.5,3039,0.0,1.0
2006-10-23,20.5,20.54,20.5,20.5,4818,20.5,20.54,20.5,20.5,4818,0.0,1.0
2006-10-24,20.3,20.5,19.5,19.5,2020,20.3,20.5,19.5,19.5,2020,0.0,1.0
2006-10-25,20.4,20.4,20.39,20.39,1902,20.4,20.4,20.39,20.39,1902,0.0,1.0
2006-10-26,19.867,20.05,19.13,20.05,7690,19.867,20.05,19.13,20.05,7690,0.0,1.0
2006-10-27,20.06,20.39,19.75,19.75,2980,20.06,20.39,19.75,19.75,2980,0.0,1.0
2006-10-30,20.17,20.17,20.04,20.05,1266,20.17,20.17,20.04,20.05,1266,0.0,1.0
2006-10-31,20.35,20.35,19.22,19.22,200,20.35,20.35,19.22,19.22,200,0.0,1.0
2006-11-01,20.38,20.38,19.5,19.53,1100,20.38,20.38,19.5,19.53,1100,0.0,1.0
2006-11-02,20.0,20.0,19.56,19.56,599,20.0,20.0,19.56,19.56,599,0.0,1.0
2006-11-03,20.0,20.0,19.5,19.5,2002,20.0,20.0,19.5,19.5,2002,0.0,1.0
2006-11-06,19.97,19.98,19.5,19.56,5370,19.97,19.98,19.5,19.56,5370,0.0,1.0
2006-11-07,19.6,19.6,19.51,19.55,600,19.6,19.6,19.51,19.55,600,0.0,1.0
2006-11-08,19.5,19.7,19.5,19.7,3467,19.5,19.7,19.5,19.7,3467,0.0,1.0
2006-11-09,19.5,19.52,19.5,19.5,3890,19.5,19.52,19.5,19.5,3890,0.0,1.0
2006-11-10,19.2,19.44,19.1,19.21,2992,19.2,19.44,19.1,19.21,2992,0.0,1.0
2006-11-13,18.5,19.1,18.25,19.1,4862,18.5,19.1,18.25,19.1,4862,0.0,1.0
2006-11-14,19.45,19.45,18.73,18.79,500,19.45,19.45,18.73,18.79,500,0.0,1.0
2006-11-15,19.45,19.45,19.45,19.45,0,19.45,19.45,19.45,19.45,0,0.0,1.0
2006-11-16,19.51,19.8,19.27,19.8,2974,19.51,19.8,19.27,19.8,2974,0.0,1.0
2006-11-17,19.51,19.51,19.51,19.51,0,19.51,19.51,19.51,19.51,0,0.0,1.0
2006-11-20,19.03,19.26,18.34,19.25,3811,19.03,19.26,18.34,19.25,3811,0.0,1.0
2006-11-21,18.5,19.03,18.5,19.03,1968,18.5,19.03,18.5,19.03,1968,0.0,1.0
2006-11-22,18.52,18.52,18.5199,18.5199,300,18.52,18.52,18.5199,18.5199,300,0.0,1.0
2006-11-24,19.0,19.52,19.0,19.52,300,19.0,19.52,19.0,19.52,300,0.0,1.0
2006-11-27,18.3,19.35,18.3,18.32,2737,18.3,19.35,18.3,18.32,2737,0.0,1.0
2006-11-28,20.22,20.22,18.45,18.49,1023887,20.22,20.22,18.45,18.49,1023887,0.0,1.0
2006-11-29,20.34,20.34,19.57,20.22,31169,20.34,20.34,19.57,20.22,31169,0.0,1.0
2006-11-30,20.66,20.66,20.47,20.5,6758,20.66,20.66,20.47,20.5,6758,0.0,1.0
2006-12-01,20.5,20.5,20.36,20.5,10209,20.5,20.5,20.36,20.5,10209,0.0,1.0
2006-12-04,20.5,20.5,19.9,19.9,2094,20.5,20.5,19.9,19.9,2094,0.0,1.0
2006-12-05,20.25,20.27,19.5,19.86,6200,20.25,20.27,19.5,19.86,6200,0.0,1.0
2006-12-06,20.51,20.64,19.6,20.08,4058,20.51,20.64,19.6,20.08,4058,0.0,1.0
2006-12-07,20.2501,20.4,20.1101,20.24,3001,20.2501,20.4,20.1101,20.24,3001,0.0,1.0
2006-12-08,20.3,20.4,19.5,20.0,5432,20.3,20.4,19.5,20.0,5432,0.0,1.0
2006-12-11,20.0,20.2,20.0,20.0,2300,20.0,20.2,20.0,20.0,2300,0.0,1.0
2006-12-12,20.5,20.5,19.71,19.8,9293,20.5,20.5,19.71,19.8,9293,0.0,1.0
2006-12-13,20.66,20.66,20.5,20.5,4750,20.66,20.66,20.5,20.5,4750,0.0,1.0
2006-12-14,20.88,20.88,20.65,20.66,8801,20.88,20.88,20.65,20.66,8801,0.0,1.0
2006-12-15,20.84,20.88,19.9,19.9,8220,20.84,20.88,19.9,19.9,8220,0.0,1.0
2006-12-18,22.45,24.25,20.62,20.7,265620,22.45,24.25,20.62,20.7,265620,0.0,1.0
2006-12-19,22.75,23.02,22.45,22.45,41786,22.75,23.02,22.45,22.45,41786,0.0,1.0
2006-12-20,22.02,22.85,22.0,22.85,18426,22.02,22.85,22.0,22.85,18426,0.0,1.0
2006-12-21,21.1,22.0,20.86,22.0,10644,21.1,22.0,20.86,22.0,10644,0.0,1.0
2006-12-22,21.5,21.75,21.11,21.12,18811,21.5,21.75,21.11,21.12,18811,0.0,1.0
2006-12-26,21.15,21.5,20.99,21.5,4785,21.15,21.5,20.99,21.5,4785,0.0,1.0
2006-12-27,20.89,21.25,19.72,21.25,115005,20.89,21.25,19.72,21.25,115005,0.0,1.0
2006-12-28,22.87,22.88,21.26,21.47,93023,22.87,22.88,21.26,21.47,93023,0.0,1.0
2006-12-29,22.95,22.97,21.0,22.24,100816,22.95,22.97,21.0,22.24,100816,0.0,1.0
2007-01-03,22.95,23.0,22.4,22.5,106706,22.95,23.0,22.4,22.5,106706,0.0,1.0
2007-01-04,22.59,22.95,22.45,22.95,5500,22.59,22.95,22.45,22.95,5500,0.0,1.0
2007-01-05,22.42,22.67,22.25,22.34,2901,22.42,22.67,22.25,22.34,2901,0.0,1.0
2007-01-08,22.02,22.33,21.96,22.04,4580,22.02,22.33,21.96,22.04,4580,0.0,1.0
2007-01-09,22.01,22.41,21.69,21.69,12012,22.01,22.41,21.69,21.69,12012,0.0,1.0
2007-01-10,22.08,22.34,22.02,22.22,4200,22.08,22.34,22.02,22.22,4200,0.0,1.0
2007-01-11,22.1,22.21,22.05,22.12,2420,22.1,22.21,22.05,22.12,2420,0.0,1.0
2007-01-12,22.44,22.44,22.15,22.19,39800,22.44,22.44,22.15,22.19,39800,0.0,1.0
2007-01-16,22.5101,22.66,22.5101,22.65,762,22.5101,22.66,22.5101,22.65,762,0.0,1.0
2007-01-17,22.66,22.66,22.6,22.6,300,22.66,22.66,22.6,22.6,300,0.0,1.0
2007-01-18,22.72,22.72,22.6,22.6,9400,22.72,22.72,22.6,22.6,9400,0.0,1.0
2007-01-19,22.92,22.92,22.7,22.7,2000,22.92,22.92,22.7,22.7,2000,0.0,1.0
2007-01-22,22.92,22.95,22.9,22.9,5160,22.92,22.95,22.9,22.9,5160,0.0,1.0
2007-01-23,23.95,23.99,22.9,22.9,41119,23.95,23.99,22.9,22.9,41119,0.0,1.0
2007-01-24,24.0,24.0,23.8,23.99,3800,24.0,24.0,23.8,23.99,3800,0.0,1.0
2007-01-25,24.84,25.89,23.95,23.95,52240,24.84,25.89,23.95,23.95,52240,0.0,1.0
2007-01-26,26.0,26.0,24.5,24.5,30137,26.0,26.0,24.5,24.5,30137,0.0,1.0
2007-01-29,26.75,27.0,25.69,25.69,41817,26.75,27.0,25.69,25.69,41817,0.0,1.0
2007-01-30,26.91,27.0,26.74,26.75,28200,26.91,27.0,26.74,26.75,28200,0.0,1.0
2007-01-31,26.975,27.0,26.33,26.33,30719,26.975,27.0,26.33,26.33,30719,0.0,1.0
2007-02-01,26.52,26.97,26.5,26.63,11248,26.52,26.97,26.5,26.63,11248,0.0,1.0
2007-02-02,25.31,26.5,25.02,26.44,7283,25.31,26.5,25.02,26.44,7283,0.0,1.0
2007-02-05,24.65,25.22,23.74,25.22,12950,24.65,25.22,23.74,25.22,12950,0.0,1.0
2007-02-06,23.74,24.5,23.74,24.3,10213,23.74,24.5,23.74,24.3,10213,0.0,1.0
2007-02-07,23.85,24.0,23.84,24.0,4520,23.85,24.0,23.84,24.0,4520,0.0,1.0
2007-02-08,23.99,24.05,23.53,24.05,5976,23.99,24.05,23.53,24.05,5976,0.0,1.0
2007-02-09,23.63,23.84,23.63,23.84,1640,23.63,23.84,23.63,23.84,1640,0.0,1.0
2007-02-12,23.91,24.47,23.69,24.47,1200,23.91,24.47,23.69,24.47,1200,0.0,1.0
2007-02-13,25.38,26.89,23.97,23.97,9129,25.38,26.89,23.97,23.97,9129,0.0,1.0
2007-02-14,26.45,26.48,25.49,25.49,7088,26.45,26.48,25.49,25.49,7088,0.0,1.0
2007-02-15,26.44,26.56,26.1301,26.56,4255,26.44,26.56,26.1301,26.56,4255,0.0,1.0
2007-02-16,26.29,26.45,26.19,26.29,2926,26.29,26.45,26.19,26.29,2926,0.0,1.0
2007-02-20,26.35,26.45,25.3901,26.45,2500,26.35,26.45,25.3901,26.45,2500,0.0,1.0
2007-02-21,25.81,26.45,25.8,26.34,12991,25.81,26.45,25.8,26.34,12991,0.0,1.0
2007-02-22,25.8,25.97,25.79,25.8,50700,25.8,25.97,25.79,25.8,50700,0.0,1.0
2007-02-23,25.4,25.9,25.02,25.9,1303,25.4,25.9,25.02,25.9,1303,0.0,1.0
2007-02-26,26.44,26.44,25.18,25.18,2000,26.44,26.44,25.18,25.18,2000,0.0,1.0
2007-02-27,25.82,26.21,25.52,25.52,1550,25.82,26.21,25.52,25.52,1550,0.0,1.0
2007-02-28,26.67,26.67,25.9,25.9,3263,26.67,26.67,25.9,25.9,3263,0.0,1.0
2007-03-01,26.42,26.71,26.42,26.7,1484,26.42,26.71,26.42,26.7,1484,0.0,1.0
2007-03-02,26.59,26.66,26.3,26.66,2400,26.59,26.66,26.3,26.66,2400,0.0,1.0
2007-03-05,26.0,26.75,25.5,26.75,16287,26.0,26.75,25.5,26.75,16287,0.0,1.0
2007-03-06,25.96,26.35,25.9,26.35,5221,25.96,26.35,25.9,26.35,5221,0.0,1.0
2007-03-07,25.86,25.86,25.86,25.86,100,25.86,25.86,25.86,25.86,100,0.0,1.0
2007-03-08,25.65,25.83,25.65,25.69,1400,25.65,25.83,25.65,25.69,1400,0.0,1.0
2007-03-09,26.1,26.5,25.98,26.02,12798,26.1,26.5,25.98,26.02,12798,0.0,1.0
2007-03-12,26.09,26.1,26.0,26.0,10851,26.09,26.1,26.0,26.0,10851,0.0,1.0
2007-03-13,26.21,26.29,26.02,26.09,10157,26.21,26.29,26.02,26.09,10157,0.0,1.0
2007-03-14,25.98,26.11,25.84,26.11,6706,25.98,26.11,25.84,26.11,6706,0.0,1.0
2007-03-15,25.9,25.92,25.9,25.9,1300,25.9,25.92,25.9,25.9,1300,0.0,1.0
2007-03-16,25.93,25.96,25.75,25.76,8623,25.93,25.96,25.75,25.76,8623,0.0,1.0
2007-03-19,25.93,25.93,25.93,25.93,385,25.93,25.93,25.93,25.93,385,0.0,1.0
2007-03-20,25.87,26.0,25.54,25.73,8319,25.87,26.0,25.54,25.73,8319,0.0,1.0
2007-03-21,25.8,25.9899,25.8,25.84,1350,25.8,25.9899,25.8,25.84,1350,0.0,1.0
2007-03-22,25.83,25.99,25.64,25.99,705,25.83,25.99,25.64,25.99,705,0.0,1.0
2007-03-23,25.76,25.95,25.76,25.9305,2622,25.76,25.95,25.76,25.9305,2622,0.0,1.0
2007-03-26,25.89,25.9499,25.3,25.92,1498,25.89,25.9499,25.3,25.92,1498,0.0,1.0
2007-03-27,25.61,25.93,25.61,25.93,300,25.61,25.93,25.61,25.93,300,0.0,1.0
2007-03-28,25.99,26.0,25.5,25.5,156185,25.99,26.0,25.5,25.5,156185,0.0,1.0
2007-03-29,25.76,26.1,25.76,25.99,8111,25.76,26.1,25.76,25.99,8111,0.0,1.0
2007-03-30,25.44,25.89,25.44,25.85,3550,25.44,25.89,25.44,25.85,3550,0.0,1.0
2007-04-02,25.25,25.56,25.05,25.45,10365,25.25,25.56,25.05,25.45,10365,0.0,1.0
2007-04-03,25.15,25.3,25.06,25.15,20085,25.15,25.3,25.06,25.15,20085,0.0,1.0
2007-04-04,25.49,25.49,25.34,25.45,2760,25.49,25.49,25.34,25.45,2760,0.0,1.0
2007-04-05,25.65,25.93,25.6,25.6,8082,25.65,25.93,25.6,25.6,8082,0.0,1.0
2007-04-09,25.42,25.47,24.95,25.43,1535,25.42,25.47,24.95,25.43,1535,0.0,1.0
2007-04-10,25.48,25.48,25.48,25.48,400,25.48,25.48,25.48,25.48,400,0.0,1.0
2007-04-11,25.6,25.87,25.6,25.87,2100,25.6,25.87,25.6,25.87,2100,0.0,1.0
2007-04-12,25.78,25.88,25.5,25.5,6458,25.78,25.88,25.5,25.5,6458,0.0,1.0
2007-04-13,25.8,25.89,25.72,25.88,2496,25.8,25.89,25.72,25.88,2496,0.0,1.0
2007-04-16,25.51,25.77,25.5,25.65,5400,25.51,25.77,25.5,25.65,5400,0.0,1.0
2007-04-17,25.5,25.8,25.5,25.55,3803,25.5,25.8,25.5,25.55,3803,0.0,1.0
2007-04-18,25.41,25.55,25.15,25.5,6960,25.41,25.55,25.15,25.5,6960,0.0,1.0
2007-04-19,25.21,25.38,24.61,25.35,3000,25.21,25.38,24.61,25.35,3000,0.0,1.0
2007-04-20,25.9,25.9,25.4001,25.63,1200,25.9,25.9,25.4001,25.63,1200,0.0,1.0
2007-04-23,26.02,26.18,25.89,25.9,3300,26.02,26.18,25.89,25.9,3300,0.0,1.0
2007-04-24,26.13,26.2,26.01,26.03,6404,26.13,26.2,26.01,26.03,6404,0.0,1.0
2007-04-25,25.75,26.0,25.59,25.68,8220,25.75,26.0,25.59,25.68,8220,0.0,1.0
2007-04-26,25.44,25.64,25.4,25.41,2600,25.44,25.64,25.4,25.41,2600,0.0,1.0
2007-04-27,25.28,25.28,24.26,24.59,3004,25.28,25.28,24.26,24.59,3004,0.0,1.0
2007-04-30,24.7,25.95,24.67,25.27,16368,24.7,25.95,24.67,25.27,16368,0.0,1.0
2007-05-01,21.56,24.59,21.24,24.59,47554,21.56,24.59,21.24,24.59,47554,0.0,1.0
2007-05-02,22.36,23.05,21.34,21.34,17821,22.36,23.05,21.34,21.34,17821,0.0,1.0
2007-05-03,22.7,23.01,22.3,22.3,17085,22.7,23.01,22.3,22.3,17085,0.0,1.0
2007-05-04,22.99,23.01,22.84,22.84,3497,22.99,23.01,22.84,22.84,3497,0.0,1.0
2007-05-07,22.76,23.26,22.76,23.0,5504,22.76,23.26,22.76,23.0,5504,0.0,1.0
2007-05-08,22.55,22.55,22.5,22.5,1700,22.55,22.55,22.5,22.5,1700,0.0,1.0
2007-05-09,22.19,22.46,22.19,22.4001,4504,22.19,22.46,22.19,22.4001,4504,0.0,1.0
2007-05-10,22.79,22.79,22.74,22.75,1300,22.79,22.79,22.74,22.75,1300,0.0,1.0
2007-05-11,22.71,22.78,22.7,22.78,300,22.71,22.78,22.7,22.78,300,0.0,1.0
2007-05-14,22.88,23.2,22.4,22.87,6211,22.88,23.2,22.4,22.87,6211,0.0,1.0
2007-05-15,22.52,22.89,22.35,22.88,3200,22.52,22.89,22.35,22.88,3200,0.0,1.0
2007-05-16,22.8,22.9,22.2499,22.49,7094,22.8,22.9,22.2499,22.49,7094,0.0,1.0
2007-05-17,23.99,23.99,22.83,22.85,8844,23.99,23.99,22.83,22.85,8844,0.0,1.0
2007-05-18,23.9,24.0,23.49,23.68,4937,23.9,24.0,23.49,23.68,4937,0.0,1.0
2007-05-21,23.87,24.43,23.5,23.86,21109,23.87,24.43,23.5,23.86,21109,0.0,1.0
2007-05-22,23.49,24.25,23.1,23.1,6360,23.49,24.25,23.1,23.1,6360,0.0,1.0
2007-05-23,24.2,24.28,23.52,23.9,13633,24.2,24.28,23.52,23.9,13633,0.0,1.0
2007-05-24,23.62,24.07,23.36,24.0,10328,23.62,24.07,23.36,24.0,10328,0.0,1.0
2007-05-25,23.43,23.82,23.33,23.38,2923,23.43,23.82,23.33,23.38,2923,0.0,1.0
2007-05-29,23.82,24.06,23.34,23.35,4095,23.82,24.06,23.34,23.35,4095,0.0,1.0
2007-05-30,22.79,23.95,22.74,23.75,6016,22.79,23.95,22.74,23.75,6016,0.0,1.0
2007-05-31,22.42,23.31,21.78,22.7,18490,22.42,23.31,21.78,22.7,18490,0.0,1.0
2007-06-01,22.95,23.1,22.26,22.89,8744,22.95,23.1,22.26,22.89,8744,0.0,1.0
2007-06-04,23.15,23.3,22.2,23.28,9026,23.15,23.3,22.2,23.28,9026,0.0,1.0
2007-06-05,23.56,23.98,22.45,23.63,22075,23.56,23.98,22.45,23.63,22075,0.0,1.0
2007-06-06,23.22,23.4,22.54,23.4,12900,23.22,23.4,22.54,23.4,12900,0.0,1.0
2007-06-07,22.9,23.23,22.74,23.23,8291,22.9,23.23,22.74,23.23,8291,0.0,1.0
2007-06-08,23.45,23.45,22.66,23.175,38016,23.45,23.45,22.66,23.175,38016,0.0,1.0
2007-06-11,23.98,24.1,23.27,23.87,16480,23.98,24.1,23.27,23.87,16480,0.0,1.0
2007-06-12,23.97,24.0,23.83,23.99,11696,23.97,24.0,23.83,23.99,11696,0.0,1.0
2007-06-13,23.21,23.78,22.75,23.78,4860,23.21,23.78,22.75,23.78,4860,0.0,1.0
2007-06-14,23.28,23.9,22.48,23.64,34637,23.28,23.9,22.48,23.64,34637,0.0,1.0
2007-06-15,23.1,23.86,23.0,23.86,3982,23.1,23.86,23.0,23.86,3982,0.0,1.0
2007-06-18,23.14,23.89,22.92,22.92,3209,23.14,23.89,22.92,22.92,3209,0.0,1.0
2007-06-19,23.15,23.2,22.93,23.2,8241,23.15,23.2,22.93,23.2,8241,0.0,1.0
2007-06-20,22.94,23.49,22.8,23.49,11560,22.94,23.49,22.8,23.49,11560,0.0,1.0
2007-06-21,22.26,23.27,22.07,23.27,14187,22.26,23.27,22.07,23.27,14187,0.0,1.0
2007-06-22,21.21,22.8,21.21,22.26,962995,21.21,22.8,21.21,22.26,962995,0.0,1.0
2007-06-25,20.95,21.674,20.08,21.4,158369,20.95,21.674,20.08,21.4,158369,0.0,1.0
2007-06-26,21.56,22.76,20.09,21.2,97181,21.56,22.76,20.09,21.2,97181,0.0,1.0
2007-06-27,22.7,22.73,20.432,21.29,61155,22.7,22.73,20.432,21.29,61155,0.0,1.0
2007-06-28,22.59,23.01,22.3,22.79,38769,22.59,23.01,22.3,22.79,38769,0.0,1.0
2007-06-29,22.47,23.55,21.97,22.9,57707,22.47,23.55,21.97,22.9,57707,0.0,1.0
2007-07-02,21.6,22.67,21.2824,22.5,102945,21.6,22.67,21.2824,22.5,102945,0.0,1.0
2007-07-03,21.48,22.6,21.38,21.76,20224,21.48,22.6,21.38,21.76,20224,0.0,1.0
2007-07-05,20.77,22.3,20.66,21.46,29403,20.77,22.3,20.66,21.46,29403,0.0,1.0
2007-07-06,20.41,21.2,20.35,20.54,29810,20.41,21.2,20.35,20.54,29810,0.0,1.0
2007-07-09,19.79,20.6,18.6,20.26,82309,19.79,20.6,18.6,20.26,82309,0.0,1.0
2007-07-10,19.01,20.08,18.7,19.54,101800,19.01,20.08,18.7,19.54,101800,0.0,1.0
2007-07-11,20.26,20.74,18.9,19.22,68209,20.26,20.74,18.9,19.22,68209,0.0,1.0
2007-07-12,21.2299,21.94,20.1,21.81,575161,21.2299,21.94,20.1,21.81,575161,0.0,1.0
2007-07-13,21.3,23.0199,21.21,21.74,86329,21.3,23.0199,21.21,21.74,86329,0.0,1.0
2007-07-16,22.21,23.0,21.42,21.85,61193,22.21,23.0,21.42,21.85,61193,0.0,1.0
2007-07-17,22.65,22.99,22.5,22.99,60853,22.65,22.99,22.5,22.99,60853,0.0,1.0
2007-07-18,23.0,23.0,22.28,22.72,44790,23.0,23.0,22.28,22.72,44790,0.0,1.0
2007-07-19,22.63,23.4,22.31,23.0,73258,22.63,23.4,22.31,23.0,73258,0.0,1.0
2007-07-20,22.47,22.79,22.15,22.79,60296,22.47,22.79,22.15,22.79,60296,0.0,1.0
2007-07-23,22.46,23.06,22.46,22.91,28132,22.46,23.06,22.46,22.91,28132,0.0,1.0
2007-07-24,21.48,22.37,21.0,22.15,51417,21.48,22.37,21.0,22.15,51417,0.0,1.0
2007-07-25,19.74,21.3,19.63,21.3,64343,19.74,21.3,19.63,21.3,64343,0.0,1.0
2007-07-26,18.5,20.642,18.4,19.58,109142,18.5,20.642,18.4,19.58,109142,0.0,1.0
2007-07-27,18.34,20.2,18.04,18.51,126332,18.34,20.2,18.04,18.51,126332,0.0,1.0
2007-07-30,17.99,19.1,17.58,18.44,86646,17.99,19.1,17.58,18.44,86646,0.0,1.0
2007-07-31,17.56,18.62,17.08,18.21,177237,17.56,18.62,17.08,18.21,177237,0.0,1.0
2007-08-01,17.25,17.49,16.52,17.34,264685,17.25,17.49,16.52,17.34,264685,0.0,1.0
2007-08-02,16.32,17.24,16.1172,17.24,197937,16.32,17.24,16.1172,17.24,197937,0.0,1.0
2007-08-03,16.22,16.82,16.2,16.82,89137,16.22,16.82,16.2,16.82,89137,0.0,1.0
2007-08-06,17.38,17.75,16.06,16.06,85709,17.38,17.75,16.06,16.06,85709,0.0,1.0
2007-08-07,19.03,19.25,16.67,17.32,58007,19.03,19.25,16.67,17.32,58007,0.0,1.0
2007-08-08,20.2,21.0,19.07,19.64,142531,20.2,21.0,19.07,19.64,142531,0.0,1.0
2007-08-09,19.28,20.89,19.0,20.3,70622,19.28,20.89,19.0,20.3,70622,0.0,1.0
2007-08-10,20.95,20.99,18.7,19.24,78874,20.95,20.99,18.7,19.24,78874,0.0,1.0
2007-08-13,21.12,22.87,18.82,20.82,240382,21.12,22.87,18.82,20.82,240382,0.0,1.0
2007-08-14,19.7,21.86,19.1,20.24,66247,19.7,21.86,19.1,20.24,66247,0.0,1.0
2007-08-15,19.13,21.2,18.94,21.2,53949,19.13,21.2,18.94,21.2,53949,0.0,1.0
2007-08-16,20.19,20.5,17.28,19.31,87865,20.19,20.5,17.28,19.31,87865,0.0,1.0
2007-08-17,20.18,21.5,19.58,20.95,57621,20.18,21.5,19.58,20.95,57621,0.0,1.0
2007-08-20,20.56,21.0,19.81,21.0,31827,20.56,21.0,19.81,21.0,31827,0.0,1.0
2007-08-21,20.07,21.0,19.79,21.0,11776,20.07,21.0,19.79,21.0,11776,0.0,1.0
2007-08-22,20.13,20.99,19.91,20.31,27630,20.13,20.99,19.91,20.31,27630,0.0,1.0
2007-08-23,20.22,20.83,19.8,20.83,21531,20.22,20.83,19.8,20.83,21531,0.0,1.0
2007-08-24,20.11,20.18,19.78,20.15,30024,20.11,20.18,19.78,20.15,30024,0.0,1.0
2007-08-27,19.76,20.3,19.76,19.87,11717,19.76,20.3,19.76,19.87,11717,0.0,1.0
2007-08-28,17.83,20.1,17.7,19.77,31588,17.83,20.1,17.7,19.77,31588,0.0,1.0
2007-08-29,19.47,19.47,17.85,17.9,14563,19.47,19.47,17.85,17.9,14563,0.0,1.0
2007-08-30,19.64,20.18,19.22,19.24,26933,19.64,20.18,19.22,19.24,26933,0.0,1.0
2007-08-31,19.93,20.69,19.59,19.97,66419,19.93,20.69,19.59,19.97,66419,0.0,1.0
2007-09-04,19.83,20.28,19.6,19.8,36761,19.83,20.28,19.6,19.8,36761,0.0,1.0
2007-09-05,18.86,20.0,18.66,19.47,34489,18.86,20.0,18.66,19.47,34489,0.0,1.0
2007-09-06,19.18,19.29,18.55,18.88,24387,19.18,19.29,18.55,18.88,24387,0.0,1.0
2007-09-07,18.82,19.12,18.44,18.83,35834,18.82,19.12,18.44,18.83,35834,0.0,1.0
2007-09-10,18.41,19.1,18.07,18.9,26088,18.41,19.1,18.07,18.9,26088,0.0,1.0
2007-09-11,19.02,19.63,18.17,18.38,51874,19.02,19.63,18.17,18.38,51874,0.0,1.0
2007-09-12,19.3,19.56,18.53,18.91,15341,19.3,19.56,18.53,18.91,15341,0.0,1.0
2007-09-13,19.03,19.8,19.0,19.36,31628,19.03,19.8,19.0,19.36,31628,0.0,1.0
2007-09-14,19.09,19.4,18.8,18.85,29843,19.09,19.4,18.8,18.85,29843,0.0,1.0
2007-09-17,18.22,19.11,18.14,19.11,16193,18.22,19.11,18.14,19.11,16193,0.0,1.0
2007-09-18,18.85,19.4,18.09,18.39,59460,18.85,19.4,18.09,18.39,59460,0.0,1.0
2007-09-19,18.99,19.52,18.7,19.04,38107,18.99,19.52,18.7,19.04,38107,0.0,1.0
2007-09-20,18.78,19.3,18.5,18.93,15131,18.78,19.3,18.5,18.93,15131,0.0,1.0
2007-09-21,18.18,19.11,17.99,19.11,68548,18.18,19.11,17.99,19.11,68548,0.0,1.0
2007-09-24,18.6,18.9,17.62,18.21,57529,18.6,18.9,17.62,18.21,57529,0.0,1.0
2007-09-25,18.16,18.5,17.76,18.5,25690,18.16,18.5,17.76,18.5,25690,0.0,1.0
2007-09-26,17.81,18.59,17.3,18.35,35253,17.81,18.59,17.3,18.35,35253,0.0,1.0
2007-09-27,18.75,19.24,17.5,17.89,54708,18.75,19.24,17.5,17.89,54708,0.0,1.0
2007-09-28,18.9,19.5,17.61,18.61,180738,18.9,19.5,17.61,18.61,180738,0.0,1.0
2007-10-01,18.92,19.48,18.41,19.06,61854,18.92,19.48,18.41,19.06,61854,0.0,1.0
2007-10-02,19.27,19.53,18.6,19.02,48739,19.27,19.53,18.6,19.02,48739,0.0,1.0
2007-10-03,18.73,19.2,18.21,19.09,43713,18.73,19.2,18.21,19.09,43713,0.0,1.0
2007-10-04,18.54,19.02,18.13,18.78,26467,18.54,19.02,18.13,18.78,26467,0.0,1.0
2007-10-05,19.14,19.59,18.26,18.79,37227,19.14,19.59,18.26,18.79,37227,0.0,1.0
2007-10-08,18.78,19.32,18.48,19.02,28325,18.78,19.32,18.48,19.02,28325,0.0,1.0
2007-10-09,18.78,19.11,18.36,19.03,27562,18.78,19.11,18.36,19.03,27562,0.0,1.0
2007-10-10,18.55,18.78,18.35,18.67,40216,18.55,18.78,18.35,18.67,40216,0.0,1.0
2007-10-11,18.58,19.1,18.04,18.65,60529,18.58,19.1,18.04,18.65,60529,0.0,1.0
2007-10-12,18.51,18.92,18.21,18.58,42224,18.51,18.92,18.21,18.58,42224,0.0,1.0
2007-10-15,17.78,18.81,17.4,18.46,78667,17.78,18.81,17.4,18.46,78667,0.0,1.0
2007-10-16,17.82,18.05,17.54,17.66,20612,17.82,18.05,17.54,17.66,20612,0.0,1.0
2007-10-17,17.44,18.06,17.16,18.06,38878,17.44,18.06,17.16,18.06,38878,0.0,1.0
2007-10-18,18.04,18.13,17.29,17.31,50741,18.04,18.13,17.29,17.31,50741,0.0,1.0
2007-10-19,17.03,18.18,16.96,18.03,77279,17.03,18.18,16.96,18.03,77279,0.0,1.0
2007-10-22,17.17,17.47,16.75,16.92,26045,17.17,17.47,16.75,16.92,26045,0.0,1.0
2007-10-23,17.22,17.6,17.09,17.37,30679,17.22,17.6,17.09,17.37,30679,0.0,1.0
2007-10-24,17.3,17.3,16.6,17.02,34115,17.3,17.3,16.6,17.02,34115,0.0,1.0
2007-10-25,17.07,17.43,17.0,17.43,19438,17.07,17.43,17.0,17.43,19438,0.0,1.0
2007-10-26,17.9,17.98,17.0,17.39,34962,17.9,17.98,17.0,17.39,34962,0.0,1.0
2007-10-29,17.93,18.2,17.7,18.09,37977,17.93,18.2,17.7,18.09,37977,0.0,1.0
2007-10-30,17.39,18.01,17.26,17.85,40011,17.39,18.01,17.26,17.85,40011,0.0,1.0
2007-10-31,19.0,19.11,17.15,17.54,83903,19.0,19.11,17.15,17.54,83903,0.0,1.0
2007-11-01,17.62,18.69,17.05,18.69,83391,17.62,18.69,17.05,18.69,83391,0.0,1.0
2007-11-02,17.22,17.89,16.99,17.89,29935,17.22,17.89,16.99,17.89,29935,0.0,1.0
2007-11-05,17.21,17.48,16.88,16.88,45162,17.21,17.48,16.88,16.88,45162,0.0,1.0
2007-11-06,17.02,17.75,17.01,17.27,42175,17.02,17.75,17.01,17.27,42175,0.0,1.0
2007-11-07,17.03,17.25,16.65,17.0,53526,17.03,17.25,16.65,17.0,53526,0.0,1.0
2007-11-08,17.02,17.34,16.55,17.23,49117,17.02,17.34,16.55,17.23,49117,0.0,1.0
2007-11-09,17.15,17.6299,16.46,16.71,41518,17.15,17.6299,16.46,16.71,41518,0.0,1.0
2007-11-12,17.41,17.78,16.75,17.25,50174,17.41,17.78,16.75,17.25,50174,0.0,1.0
2007-11-13,18.9,18.99,17.07,17.66,65095,18.9,18.99,17.07,17.66,65095,0.0,1.0
2007-11-14,19.05,19.2,18.45,19.01,57261,19.05,19.2,18.45,19.01,57261,0.0,1.0
2007-11-15,18.88,19.21,18.57,19.21,23855,18.88,19.21,18.57,19.21,23855,0.0,1.0
2007-11-16,19.06,19.12,18.4401,18.97,47939,19.06,19.12,18.4401,18.97,47939,0.0,1.0
2007-11-19,18.07,18.83,17.2401,18.83,38378,18.07,18.83,17.2401,18.83,38378,0.0,1.0
2007-11-20,18.44,18.79,17.51,18.03,43887,18.44,18.79,17.51,18.03,43887,0.0,1.0
2007-11-21,18.73,19.0,17.9,18.25,47499,18.73,19.0,17.9,18.25,47499,0.0,1.0
2007-11-23,18.41,19.21,18.2,18.96,22714,18.41,19.21,18.2,18.96,22714,0.0,1.0
2007-11-26,18.06,18.85,17.56,18.39,52476,18.06,18.85,17.56,18.39,52476,0.0,1.0
2007-11-27,18.24,18.48,18.02,18.15,37502,18.24,18.48,18.02,18.15,37502,0.0,1.0
2007-11-28,19.43,19.43,18.06,18.48,69823,19.43,19.43,18.06,18.48,69823,0.0,1.0
2007-11-29,19.07,19.39,18.84,19.33,27930,19.07,19.39,18.84,19.33,27930,0.0,1.0
2007-11-30,19.86,20.17,18.75,19.44,78873,19.86,20.17,18.75,19.44,78873,0.0,1.0
2007-12-03,19.56,20.1,19.43,19.97,25924,19.56,20.1,19.43,19.97,25924,0.0,1.0
2007-12-04,18.76,19.4,18.4,19.3,44687,18.76,19.4,18.4,19.3,44687,0.0,1.0
2007-12-05,19.76,19.77,19.21,19.22,29208,19.76,19.77,19.21,19.22,29208,0.0,1.0
2007-12-06,20.74,20.74,19.36,19.75,54219,20.74,20.74,19.36,19.75,54219,0.0,1.0
2007-12-07,20.76,20.8,20.31,20.77,33354,20.76,20.8,20.31,20.77,33354,0.0,1.0
2007-12-10,20.68,20.77,19.91,20.77,40244,20.68,20.77,19.91,20.77,40244,0.0,1.0
2007-12-11,20.2,20.75,19.89,20.75,49230,20.2,20.75,19.89,20.75,49230,0.0,1.0
2007-12-12,20.59,20.75,19.9,20.75,36741,20.59,20.75,19.9,20.75,36741,0.0,1.0
2007-12-13,20.0,20.34,19.12,20.34,27392,20.0,20.34,19.12,20.34,27392,0.0,1.0
2007-12-14,19.35,20.3,19.24,19.69,36100,19.35,20.3,19.24,19.69,36100,0.0,1.0
2007-12-17,18.52,19.88,17.93,19.19,35697,18.52,19.88,17.93,19.19,35697,0.0,1.0
2007-12-18,19.77,19.8,18.01,18.8,27692,19.77,19.8,18.01,18.8,27692,0.0,1.0
2007-12-19,19.13,19.74,18.82,19.59,32017,19.13,19.74,18.82,19.59,32017,0.0,1.0
2007-12-20,18.85,19.38,18.13,19.38,25442,18.85,19.38,18.13,19.38,25442,0.0,1.0
2007-12-21,19.69,20.81,19.41,20.81,95406,19.69,20.81,19.41,20.81,95406,0.0,1.0
2007-12-24,20.17,20.25,19.46,19.88,7505,20.17,20.25,19.46,19.88,7505,0.0,1.0
2007-12-26,20.52,20.52,19.72,19.72,20748,20.52,20.52,19.72,19.72,20748,0.0,1.0
2007-12-27,19.51,20.5,19.32,20.5,40122,19.51,20.5,19.32,20.5,40122,0.0,1.0
2007-12-28,19.72,19.79,18.86,19.64,36943,19.72,19.79,18.86,19.64,36943,0.0,1.0
2007-12-31,21.0,21.0,19.43,19.43,97817,21.0,21.0,19.43,19.43,97817,0.0,1.0
2008-01-02,20.15,21.0,19.91,20.85,40127,20.15,21.0,19.91,20.85,40127,0.0,1.0
2008-01-03,20.73,21.4,20.16,20.26,47092,20.73,21.4,20.16,20.26,47092,0.0,1.0
2008-01-04,19.1,20.9,18.82,20.41,91534,19.1,20.9,18.82,20.41,91534,0.0,1.0
2008-01-07,19.44,19.61,18.56,19.04,33490,19.44,19.61,18.56,19.04,33490,0.0,1.0
2008-01-08,18.92,19.82,18.71,19.32,35197,18.92,19.82,18.71,19.32,35197,0.0,1.0
2008-01-09,18.99,19.05,18.29,18.73,27946,18.99,19.05,18.29,18.73,27946,0.0,1.0
2008-01-10,19.38,19.97,18.43,19.04,44433,19.38,19.97,18.43,19.04,44433,0.0,1.0
2008-01-11,19.22,19.53,18.83,19.15,39564,19.22,19.53,18.83,19.15,39564,0.0,1.0
2008-01-14,19.52,19.73,19.26,19.39,40533,19.52,19.73,19.26,19.39,40533,0.0,1.0
2008-01-15,19.28,19.5,18.7,19.21,26377,19.28,19.5,18.7,19.21,26377,0.0,1.0
2008-01-16,19.24,19.58,18.83,18.86,22416,19.24,19.58,18.83,18.86,22416,0.0,1.0
2008-01-17,18.42,19.3,17.68,19.27,23860,18.42,19.3,17.68,19.27,23860,0.0,1.0
2008-01-18,17.29,18.27,17.02,18.27,59977,17.29,18.27,17.02,18.27,59977,0.0,1.0
2008-01-22,16.81,17.15,15.71,16.4,77899,16.81,17.15,15.71,16.4,77899,0.0,1.0
2008-01-23,17.19,17.33,15.94,16.38,41389,17.19,17.33,15.94,16.38,41389,0.0,1.0
2008-01-24,17.12,17.53,16.62,17.33,37140,17.12,17.53,16.62,17.33,37140,0.0,1.0
2008-01-25,17.02,17.89,16.77,17.23,27122,17.02,17.89,16.77,17.23,27122,0.0,1.0
2008-01-28,16.86,17.39,16.63,17.02,21635,16.86,17.39,16.63,17.02,21635,0.0,1.0
2008-01-29,17.07,17.71,16.77,16.78,12806,17.07,17.71,16.77,16.78,12806,0.0,1.0
2008-01-30,16.3,17.4,16.28,16.91,19385,16.3,17.4,16.28,16.91,19385,0.0,1.0
2008-01-31,17.7,17.89,16.02,16.07,61601,17.7,17.89,16.02,16.07,61601,0.0,1.0
2008-02-01,18.4,18.65,16.93,17.74,28616,18.4,18.65,16.93,17.74,28616,0.0,1.0
2008-02-04,18.62,18.96,17.7,17.7,27321,18.62,18.96,17.7,17.7,27321,0.0,1.0
2008-02-05,17.7,18.17,17.7,18.17,47201,17.7,18.17,17.7,18.17,47201,0.0,1.0
2008-02-06,17.53,18.0,17.36,17.88,16726,17.53,18.0,17.36,17.88,16726,0.0,1.0
2008-02-07,17.84,17.84,17.0,17.47,29747,17.84,17.84,17.0,17.47,29747,0.0,1.0
2008-02-08,17.2,18.0,17.05,17.93,19927,17.2,18.0,17.05,17.93,19927,0.0,1.0
2008-02-11,17.89,18.0,17.19,17.28,44519,17.89,18.0,17.19,17.28,44519,0.0,1.0
2008-02-12,17.67,17.9,17.5,17.9,14914,17.67,17.9,17.5,17.9,14914,0.0,1.0
2008-02-13,17.79,18.0,17.52,17.88,100705,17.79,18.0,17.52,17.88,100705,0.0,1.0
2008-02-14,17.56,18.0,17.53,17.67,42896,17.56,18.0,17.53,17.67,42896,0.0,1.0
2008-02-15,17.31,17.86,17.24,17.47,22958,17.31,17.86,17.24,17.47,22958,0.0,1.0
2008-02-19,16.67,17.79,16.59,17.58,55463,16.67,17.79,16.59,17.58,55463,0.0,1.0
2008-02-20,16.99,17.29,16.31,16.59,21472,16.99,17.29,16.31,16.59,21472,0.0,1.0
2008-02-21,16.83,17.5,16.74,17.15,55026,16.83,17.5,16.74,17.15,55026,0.0,1.0
2008-02-22,16.51,16.79,16.14,16.79,36876,16.51,16.79,16.14,16.79,36876,0.0,1.0
2008-02-25,16.86,17.48,16.09,16.83,50884,16.86,17.48,16.09,16.83,50884,0.0,1.0
2008-02-26,17.37,17.57,16.64,16.98,52279,17.37,17.57,16.64,16.98,52279,0.0,1.0
2008-02-27,16.91,17.61,16.66,17.13,48777,16.91,17.61,16.66,17.13,48777,0.0,1.0
2008-02-28,15.19,17.24,15.0,17.07,191822,15.19,17.24,15.0,17.07,191822,0.0,1.0
2008-02-29,14.92,15.33,14.75,14.78,75727,14.92,15.33,14.75,14.78,75727,0.0,1.0
2008-03-03,13.98,15.0,13.4,14.82,131306,13.98,15.0,13.4,14.82,131306,0.0,1.0
2008-03-04,14.08,14.75,13.75,13.78,63741,14.08,14.75,13.75,13.78,63741,0.0,1.0
2008-03-05,14.71,14.92,14.25,14.32,53079,14.71,14.92,14.25,14.32,53079,0.0,1.0
2008-03-06,13.81,14.81,13.81,13.85,27578,13.81,14.81,13.81,13.85,27578,0.0,1.0
2008-03-07,14.02,14.44,13.5,13.5,26855,14.02,14.44,13.5,13.5,26855,0.0,1.0
2008-03-10,14.4,14.8,14.1,14.1,25154,14.4,14.8,14.1,14.1,25154,0.0,1.0
2008-03-11,14.95,15.0,13.94,14.89,44600,14.95,15.0,13.94,14.89,44600,0.0,1.0
2008-03-12,15.69,16.09,14.975,15.18,31151,15.69,16.09,14.975,15.18,31151,0.0,1.0
2008-03-13,16.54,16.95,14.0,16.14,55368,16.54,16.95,14.0,16.14,55368,0.0,1.0
2008-03-14,14.77,16.56,14.77,16.56,20589,14.77,16.56,14.77,16.56,20589,0.0,1.0
2008-03-17,14.3,15.5,14.08,14.55,14366,14.3,15.5,14.08,14.55,14366,0.0,1.0
2008-03-18,15.18,15.6,14.31,15.13,47153,15.18,15.6,14.31,15.13,47153,0.0,1.0
2008-03-19,14.7,16.0,14.61,15.52,43752,14.7,16.0,14.61,15.52,43752,0.0,1.0
2008-03-20,15.2,16.7,14.68,16.7,195806,15.2,16.7,14.68,16.7,195806,0.0,1.0
2008-03-24,15.48,15.62,14.86,15.2,61469,15.48,15.62,14.86,15.2,61469,0.0,1.0
2008-03-25,15.27,15.5,14.54,15.45,35699,15.27,15.5,14.54,15.45,35699,0.0,1.0
2008-03-26,15.49,15.5,15.05,15.35,31077,15.49,15.5,15.05,15.35,31077,0.0,1.0
2008-03-27,15.3,15.5,15.2,15.3,16394,15.3,15.5,15.2,15.3,16394,0.0,1.0
2008-03-28,14.99,15.47,14.81,15.47,13668,14.99,15.47,14.81,15.47,13668,0.0,1.0
2008-03-31,15.38,15.49,14.99,15.0,13729,15.38,15.49,14.99,15.0,13729,0.0,1.0
2008-04-01,15.75,16.2599,15.4,16.2,25236,15.75,16.2599,15.4,16.2,25236,0.0,1.0
2008-04-02,15.73,15.99,15.52,15.71,5756,15.73,15.99,15.52,15.71,5756,0.0,1.0
2008-04-03,15.41,15.95,15.2,15.59,46398,15.41,15.95,15.2,15.59,46398,0.0,1.0
2008-04-04,15.15,16.0,14.88,15.49,55682,15.15,16.0,14.88,15.49,55682,0.0,1.0
2008-04-07,15.16,15.7,14.94,15.22,37552,15.16,15.7,14.94,15.22,37552,0.0,1.0
2008-04-08,15.36,16.27,14.95,14.95,26393,15.36,16.27,14.95,14.95,26393,0.0,1.0
2008-04-09,15.71,15.81,14.9801,15.4,59457,15.71,15.81,14.9801,15.4,59457,0.0,1.0
2008-04-10,16.98,17.0,15.45,15.89,56265,16.98,17.0,15.45,15.89,56265,0.0,1.0
2008-04-11,16.17,16.85,15.91,16.85,38801,16.17,16.85,15.91,16.85,38801,0.0,1.0
2008-04-14,15.94,16.8499,15.24,16.06,61630,15.94,16.8499,15.24,16.06,61630,0.0,1.0
2008-04-15,16.2,16.4899,15.69,16.13,49075,16.2,16.4899,15.69,16.13,49075,0.0,1.0
2008-04-16,16.77,16.86,16.22,16.39,34644,16.77,16.86,16.22,16.39,34644,0.0,1.0
2008-04-17,16.37,16.89,16.25,16.66,32501,16.37,16.89,16.25,16.66,32501,0.0,1.0
2008-04-18,16.78,16.9,16.4,16.74,27182,16.78,16.9,16.4,16.74,27182,0.0,1.0
2008-04-21,18.42,18.43,16.93,17.0,127544,18.42,18.43,16.93,17.0,127544,0.0,1.0
2008-04-22,17.73,18.37,16.9,18.37,56557,17.73,18.37,16.9,18.37,56557,0.0,1.0
2008-04-23,18.2,18.4,17.74,17.99,11794,18.2,18.4,17.74,17.99,11794,0.0,1.0
2008-04-24,17.79,18.68,17.49,18.37,160637,17.79,18.68,17.49,18.37,160637,0.0,1.0
2008-04-25,18.49,18.7,17.81,18.22,32163,18.49,18.7,17.81,18.22,32163,0.0,1.0
2008-04-28,19.0,19.03,18.3,18.74,122914,19.0,19.03,18.3,18.74,122914,0.0,1.0
2008-04-29,19.24,19.45,18.64,19.01,27514,19.24,19.45,18.64,19.01,27514,0.0,1.0
2008-04-30,18.96,19.65,18.83,19.33,33134,18.96,19.65,18.83,19.33,33134,0.0,1.0
2008-05-01,19.57,19.83,18.81,18.93,37281,19.57,19.83,18.81,18.93,37281,0.0,1.0
2008-05-02,19.25,19.99,19.25,19.99,32068,19.25,19.99,19.25,19.99,32068,0.0,1.0
2008-05-05,19.07,19.23,18.5,19.23,20541,19.07,19.23,18.5,19.23,20541,0.0,1.0
2008-05-06,18.92,19.12,18.2101,18.99,17590,18.92,19.12,18.2101,18.99,17590,0.0,1.0
2008-05-07,17.45,19.21,17.0,19.1,90314,17.45,19.21,17.0,19.1,90314,0.0,1.0
2008-05-08,17.76,18.44,17.01,18.44,32709,17.76,18.44,17.01,18.44,32709,0.0,1.0
2008-05-09,17.0,17.43,16.92,17.43,24865,17.0,17.43,16.92,17.43,24865,0.0,1.0
2008-05-12,17.8,18.01,16.655,17.2,11150,17.8,18.01,16.655,17.2,11150,0.0,1.0
2008-05-13,17.85,18.01,17.62,18.01,21060,17.85,18.01,17.62,18.01,21060,0.0,1.0
2008-05-14,17.97,18.01,17.91,17.99,21249,17.97,18.01,17.91,17.99,21249,0.0,1.0
2008-05-15,17.51,17.95,17.37,17.79,72161,17.51,17.95,17.37,17.79,72161,0.0,1.0
2008-05-16,17.4,17.75,17.2,17.6,81807,17.4,17.75,17.2,17.6,81807,0.0,1.0
2008-05-19,17.29,17.57,17.0,17.57,34514,17.29,17.57,17.0,17.57,34514,0.0,1.0
2008-05-20,17.16,17.45,16.84,17.28,34069,17.16,17.45,16.84,17.28,34069,0.0,1.0
2008-05-21,17.08,17.57,16.42,17.35,38485,17.08,17.57,16.42,17.35,38485,0.0,1.0
2008-05-22,16.3,17.47,16.0,17.26,56597,16.3,17.47,16.0,17.26,56597,0.0,1.0
2008-05-23,15.89,16.61,15.61,16.35,45414,15.89,16.61,15.61,16.35,45414,0.0,1.0
2008-05-27,16.27,16.45,15.7,16.18,32964,16.27,16.45,15.7,16.18,32964,0.0,1.0
2008-05-28,16.32,16.79,15.48,16.42,25121,16.32,16.79,15.48,16.42,25121,0.0,1.0
2008-05-29,15.73,16.79,15.65,16.24,29665,15.73,16.79,15.65,16.24,29665,0.0,1.0
2008-05-30,16.79,16.89,15.865,15.865,30637,16.79,16.89,15.865,15.865,30637,0.0,1.0
2008-06-02,15.92,16.87,15.53,16.7,26140,15.92,16.87,15.53,16.7,26140,0.0,1.0
2008-06-03,15.6,15.99,15.49,15.99,12982,15.6,15.99,15.49,15.99,12982,0.0,1.0
2008-06-04,16.09,16.13,15.51,15.57,14575,16.09,16.13,15.51,15.57,14575,0.0,1.0
2008-06-05,17.5,17.51,16.06,16.32,25933,17.5,17.51,16.06,16.32,25933,0.0,1.0
2008-06-06,16.71,17.52,16.55,17.35,18692,16.71,17.52,16.55,17.35,18692,0.0,1.0
2008-06-09,16.54,17.5,16.03,16.97,17403,16.54,17.5,16.03,16.97,17403,0.0,1.0
2008-06-10,17.36,17.5,16.0201,16.74,11098,17.36,17.5,16.0201,16.74,11098,0.0,1.0
2008-06-11,16.93,17.48,16.87,17.26,10598,16.93,17.48,16.87,17.26,10598,0.0,1.0
2008-06-12,16.64,17.53,16.07,17.39,132505,16.64,17.53,16.07,17.39,132505,0.0,1.0
2008-06-13,16.91,17.48,16.45,16.85,23713,16.91,17.48,16.45,16.85,23713,0.0,1.0
2008-06-16,17.5,17.55,16.6001,17.05,44070,17.5,17.55,16.6001,17.05,44070,0.0,1.0
2008-06-17,17.9,18.08,16.71,17.52,123424,17.9,18.08,16.71,17.52,123424,0.0,1.0
2008-06-18,18.27,18.39,17.76,17.81,91920,18.27,18.39,17.76,17.81,91920,0.0,1.0
2008-06-19,19.0,19.0,18.25,18.26,106022,19.0,19.0,18.25,18.26,106022,0.0,1.0
2008-06-20,18.31,19.3,17.96,18.2,68272,18.31,19.3,17.96,18.2,68272,0.0,1.0
2008-06-23,17.58,18.59,16.87,18.59,29042,17.58,18.59,16.87,18.59,29042,0.0,1.0
2008-06-24,17.28,19.46,16.71,19.46,54873,17.28,19.46,16.71,19.46,54873,0.0,1.0
2008-06-25,17.33,18.21,17.04,17.15,37438,17.33,18.21,17.04,17.15,37438,0.0,1.0
2008-06-26,16.56,18.48,16.18,17.6,49794,16.56,18.48,16.18,17.6,49794,0.0,1.0
2008-06-27,16.93,18.71,15.9,18.71,137400,16.93,18.71,15.9,18.71,137400,0.0,1.0
2008-06-30,16.12,17.24,15.63,16.77,44017,16.12,17.24,15.63,16.77,44017,0.0,1.0
2008-07-01,15.66,16.945,15.51,15.93,76902,15.66,16.945,15.51,15.93,76902,0.0,1.0
2008-07-02,15.63,15.95,15.07,15.53,58400,15.63,15.95,15.07,15.53,58400,0.0,1.0
2008-07-03,15.73,16.21,15.12,15.67,13191,15.73,16.21,15.12,15.67,13191,0.0,1.0
2008-07-07,14.66,16.36,14.66,16.36,21989,14.66,16.36,14.66,16.36,21989,0.0,1.0
2008-07-08,16.26,17.0699,15.62,16.42,65184,16.26,17.0699,15.62,16.42,65184,0.0,1.0
2008-07-09,15.4,16.97,15.4,16.97,35631,15.4,16.97,15.4,16.97,35631,0.0,1.0
2008-07-10,16.35,16.5,15.21,15.55,18406,16.35,16.5,15.21,15.55,18406,0.0,1.0
2008-07-11,17.05,17.1,15.75,16.18,20400,17.05,17.1,15.75,16.18,20400,0.0,1.0
2008-07-14,16.05,17.47,15.67,16.18,30923,16.05,17.47,15.67,16.18,30923,0.0,1.0
2008-07-15,16.25,16.51,15.46,15.9,34244,16.25,16.51,15.46,15.9,34244,0.0,1.0
2008-07-16,16.62,16.91,16.12,16.12,26484,16.62,16.91,16.12,16.12,26484,0.0,1.0
2008-07-17,17.0,17.0,16.71,16.85,36482,17.0,17.0,16.71,16.85,36482,0.0,1.0
2008-07-18,16.95,17.43,16.95,17.1,33526,16.95,17.43,16.95,17.1,33526,0.0,1.0
2008-07-21,17.58,18.49,16.81,17.29,48996,17.58,18.49,16.81,17.29,48996,0.0,1.0
2008-07-22,18.41,18.5,17.51,17.59,32550,18.41,18.5,17.51,17.59,32550,0.0,1.0
2008-07-23,18.68,18.9,18.34,18.4,39505,18.68,18.9,18.34,18.4,39505,0.0,1.0
2008-07-24,18.42,18.9,18.31,18.8,49712,18.42,18.9,18.31,18.8,49712,0.0,1.0
2008-07-25,19.26,19.33,18.51,18.72,55573,19.26,19.33,18.51,18.72,55573,0.0,1.0
2008-07-28,19.74,20.1,18.6,19.22,38560,19.74,20.1,18.6,19.22,38560,0.0,1.0
2008-07-29,20.39,20.74,20.21,20.21,45676,20.39,20.74,20.21,20.21,45676,0.0,1.0
2008-07-30,19.91,20.7,18.54,20.6,24464,19.91,20.7,18.54,20.6,24464,0.0,1.0
2008-07-31,19.9,20.16,19.4999,19.53,63827,19.9,20.16,19.4999,19.53,63827,0.0,1.0
2008-08-01,19.19,20.02,19.02,20.02,31379,19.19,20.02,19.02,20.02,31379,0.0,1.0
2008-08-04,18.74,19.31,18.42,19.14,33592,18.74,19.31,18.42,19.14,33592,0.0,1.0
2008-08-05,18.67,19.19,17.88,19.07,352827,18.67,19.19,17.88,19.07,352827,0.0,1.0
2008-08-06,18.52,19.06,18.16,19.06,44060,18.52,19.06,18.16,19.06,44060,0.0,1.0
2008-08-07,17.94,18.51,17.54,18.36,37842,17.94,18.51,17.54,18.36,37842,0.0,1.0
2008-08-08,17.74,18.41,17.6,18.01,39499,17.74,18.41,17.6,18.01,39499,0.0,1.0
2008-08-11,17.94,18.21,17.38,17.74,45930,17.94,18.21,17.38,17.74,45930,0.0,1.0
2008-08-12,17.78,18.21,17.35,17.88,23487,17.78,18.21,17.35,17.88,23487,0.0,1.0
2008-08-13,18.77,19.1,17.5,17.78,60897,18.77,19.1,17.5,17.78,60897,0.0,1.0
2008-08-14,18.87,19.33,18.25,18.7,44355,18.87,19.33,18.25,18.7,44355,0.0,1.0
2008-08-15,18.3,19.53,18.04,19.44,39262,18.3,19.53,18.04,19.44,39262,0.0,1.0
2008-08-18,18.36,18.6,17.96,18.6,15730,18.36,18.6,17.96,18.6,15730,0.0,1.0
2008-08-19,17.97,18.02,17.75,18.02,15592,17.97,18.02,17.75,18.02,15592,0.0,1.0
2008-08-20,17.9,18.38,17.66,18.07,17571,17.9,18.38,17.66,18.07,17571,0.0,1.0
2008-08-21,17.94,18.09,17.58,18.09,13545,17.94,18.09,17.58,18.09,13545,0.0,1.0
2008-08-22,18.56,18.65,17.95,18.26,17424,18.56,18.65,17.95,18.26,17424,0.0,1.0
2008-08-25,18.18,19.36,18.12,18.68,27262,18.18,19.36,18.12,18.68,27262,0.0,1.0
2008-08-26,18.22,18.29,18.05,18.29,8045,18.22,18.29,18.05,18.29,8045,0.0,1.0
2008-08-27,18.62,18.68,18.06,18.61,68929,18.62,18.68,18.06,18.61,68929,0.0,1.0
2008-08-28,18.7,18.87,18.505,18.7,27990,18.7,18.87,18.505,18.7,27990,0.0,1.0
2008-08-29,19.51,19.75,18.7225,18.73,55074,19.51,19.75,18.7225,18.73,55074,0.0,1.0
2008-09-02,20.18,20.65,19.87,19.98,52247,20.18,20.65,19.87,19.98,52247,0.0,1.0
2008-09-03,19.75,20.45,19.6,20.45,23186,19.75,20.45,19.6,20.45,23186,0.0,1.0
2008-09-04,19.15,19.64,19.13,19.64,15885,19.15,19.64,19.13,19.64,15885,0.0,1.0
2008-09-05,19.25,19.3425,18.496,19.16,25215,19.25,19.3425,18.496,19.16,25215,0.0,1.0
2008-09-08,19.35,19.808,19.25,19.55,33890,19.35,19.808,19.25,19.55,33890,0.0,1.0
2008-09-09,18.93,19.43,18.93,19.35,55080,18.93,19.43,18.93,19.35,55080,0.0,1.0
2008-09-10,18.59,19.4,17.86,19.4,57287,18.59,19.4,17.86,19.4,57287,0.0,1.0
2008-09-11,18.45,18.57,17.97,18.56,33076,18.45,18.57,17.97,18.56,33076,0.0,1.0
2008-09-12,17.75,18.81,17.68,18.3,33867,17.75,18.81,17.68,18.3,33867,0.0,1.0
2008-09-15,16.95,18.12,16.7301,17.5,15619,16.95,18.12,16.7301,17.5,15619,0.0,1.0
2008-09-16,18.51,18.51,15.95,16.54,45745,18.51,18.51,15.95,16.54,45745,0.0,1.0
2008-09-17,17.34,18.5,17.34,18.19,18117,17.34,18.5,17.34,18.19,18117,0.0,1.0
2008-09-18,19.0,19.1,17.58,17.81,149029,19.0,19.1,17.58,17.81,149029,0.0,1.0
2008-09-19,19.76,20.14,18.01,20.14,179796,19.76,20.14,18.01,20.14,179796,0.0,1.0
2008-09-22,19.66,19.7,19.12,19.61,50057,19.66,19.7,19.12,19.61,50057,0.0,1.0
2008-09-23,19.4,19.75,19.24,19.64,27522,19.4,19.75,19.24,19.64,27522,0.0,1.0
2008-09-24,19.13,19.5,18.71,19.37,10010,19.13,19.5,18.71,19.37,10010,0.0,1.0
2008-09-25,18.95,19.35,18.77,19.01,51294,18.95,19.35,18.77,19.01,51294,0.0,1.0
2008-09-26,18.99,19.08,18.58,18.58,20322,18.99,19.08,18.58,18.58,20322,0.0,1.0
2008-09-29,18.69,19.75,15.75,18.61,32320,18.69,19.75,15.75,18.61,32320,0.0,1.0
2008-09-30,19.07,19.5,18.76,18.78,48510,19.07,19.5,18.76,18.78,48510,0.0,1.0
2008-10-01,18.77,19.26,18.61,18.96,6525,18.77,19.26,18.61,18.96,6525,0.0,1.0
2008-10-02,18.56,19.0,18.36,18.67,16896,18.56,19.0,18.36,18.67,16896,0.0,1.0
2008-10-03,17.15,19.0,16.71,18.7,44220,17.15,19.0,16.71,18.7,44220,0.0,1.0
2008-10-06,16.64,17.56,15.18,17.01,63476,16.64,17.56,15.18,17.01,63476,0.0,1.0
2008-10-07,16.4,17.32,14.91,16.27,32830,16.4,17.32,14.91,16.27,32830,0.0,1.0
2008-10-08,14.86,16.4,14.31,15.76,48300,14.86,16.4,14.31,15.76,48300,0.0,1.0
2008-10-09,13.35,15.65,13.35,15.13,25886,13.35,15.65,13.35,15.13,25886,0.0,1.0
2008-10-10,13.18,14.0,11.11,13.23,62241,13.18,14.0,11.11,13.23,62241,0.0,1.0
2008-10-13,14.5,14.86,13.19,14.25,47898,14.5,14.86,13.19,14.25,47898,0.0,1.0
2008-10-14,14.38,14.88,13.37,14.88,24026,14.38,14.88,13.37,14.88,24026,0.0,1.0
2008-10-15,12.28,14.87,12.2,14.21,27050,12.28,14.87,12.2,14.21,27050,0.0,1.0
2008-10-16,14.81,14.81,11.88,12.38,29233,14.81,14.81,11.88,12.38,29233,0.0,1.0
2008-10-17,13.79,14.87,12.76,14.09,42417,13.79,14.87,12.76,14.09,42417,0.0,1.0
2008-10-20,15.34,15.39,12.28,14.08,40898,15.34,15.39,12.28,14.08,40898,0.0,1.0
2008-10-21,14.34,15.606,14.31,15.02,25700,14.34,15.606,14.31,15.02,25700,0.0,1.0
2008-10-22,13.16,15.98,13.1,13.97,20650,13.16,15.98,13.1,13.97,20650,0.0,1.0
2008-10-23,14.06,14.99,12.77,13.19,35291,14.06,14.99,12.77,13.19,35291,0.0,1.0
2008-10-24,13.44,14.59,13.01,13.67,53072,13.44,14.59,13.01,13.67,53072,0.0,1.0
2008-10-27,11.96,13.64,11.81,13.64,67556,11.96,13.64,11.81,13.64,67556,0.0,1.0
2008-10-28,12.88,13.04,11.316,12.2,43730,12.88,13.04,11.316,12.2,43730,0.0,1.0
2008-10-29,12.71,13.44,12.1,12.97,33447,12.71,13.44,12.1,12.97,33447,0.0,1.0
2008-10-30,13.02,13.49,12.95,13.04,9791,13.02,13.49,12.95,13.04,9791,0.0,1.0
2008-10-31,13.91,13.99,12.3,12.99,68687,13.91,13.99,12.3,12.99,68687,0.0,1.0
2008-11-03,13.0,13.82,12.39,13.82,52646,13.0,13.82,12.39,13.82,52646,0.0,1.0
2008-11-04,12.94,13.72,12.7,13.26,12074,12.94,13.72,12.7,13.26,12074,0.0,1.0
2008-11-05,12.08,13.48,12.03,12.73,28258,12.08,13.48,12.03,12.73,28258,0.0,1.0
2008-11-06,11.92,12.47,11.92,12.15,16876,11.92,12.47,11.92,12.15,16876,0.0,1.0
2008-11-07,11.45,12.83,11.42,12.3,18640,11.45,12.83,11.42,12.3,18640,0.0,1.0
2008-11-10,11.13,11.81,11.13,11.58,15358,11.13,11.81,11.13,11.58,15358,0.0,1.0
2008-11-11,10.69,11.59,10.61,11.19,56076,10.69,11.59,10.61,11.19,56076,0.0,1.0
2008-11-12,9.54,10.55,9.46,10.48,49190,9.54,10.55,9.46,10.48,49190,0.0,1.0
2008-11-13,10.48,10.6,8.1209,9.59,92048,10.48,10.6,8.1209,9.59,92048,0.0,1.0
2008-11-14,9.41,10.27,9.14,10.27,16956,9.41,10.27,9.14,10.27,16956,0.0,1.0
2008-11-17,10.19,10.36,8.95,9.33,62448,10.19,10.36,8.95,9.33,62448,0.0,1.0
2008-11-18,9.58,10.86,9.28,9.63,24777,9.58,10.86,9.28,9.63,24777,0.0,1.0
2008-11-19,9.3,10.5,9.04,9.52,21097,9.3,10.5,9.04,9.52,21097,0.0,1.0
2008-11-20,8.76,9.95,8.34,9.95,23634,8.76,9.95,8.34,9.95,23634,0.0,1.0
2008-11-21,9.87,9.87,8.3,8.92,57704,9.87,9.87,8.3,8.92,57704,0.0,1.0
2008-11-24,10.09,10.61,9.78,10.05,41919,10.09,10.61,9.78,10.05,41919,0.0,1.0
2008-11-25,9.97,10.19,9.25,10.19,21554,9.97,10.19,9.25,10.19,21554,0.0,1.0
2008-11-26,11.24,11.35,9.63,9.74,44661,11.24,11.35,9.63,9.74,44661,0.0,1.0
2008-11-28,12.19,12.19,10.8,11.21,21586,12.19,12.19,10.8,11.21,21586,0.0,1.0
2008-12-01,8.45,11.83,8.32,11.75,24055,8.45,11.83,8.32,11.75,24055,0.0,1.0
2008-12-02,9.85,10.25,8.02,8.7,29325,9.85,10.25,8.02,8.7,29325,0.0,1.0
2008-12-03,10.44,10.93,9.21,9.59,32868,10.44,10.93,9.21,9.59,32868,0.0,1.0
2008-12-04,9.1,10.49,9.08,10.29,12816,9.1,10.49,9.08,10.29,12816,0.0,1.0
2008-12-05,10.5,10.5,8.96,8.96,25802,10.5,10.5,8.96,8.96,25802,0.0,1.0
2008-12-08,11.62,11.88,10.74,10.82,65288,11.62,11.88,10.74,10.82,65288,0.0,1.0
2008-12-09,12.15,12.99,11.41,11.41,20145,12.15,12.99,11.41,11.41,20145,0.0,1.0
2008-12-10,12.32,12.98,11.766,12.35,11019,12.32,12.98,11.766,12.35,11019,0.0,1.0
2008-12-11,11.03,12.86,10.92,12.06,24687,11.03,12.86,10.92,12.06,24687,0.0,1.0
2008-12-12,10.94,10.94,9.82,10.76,22818,10.94,10.94,9.82,10.76,22818,0.0,1.0
2008-12-15,11.2,11.5,11.0,11.0,20824,11.2,11.5,11.0,11.0,20824,0.0,1.0
2008-12-16,12.16,12.16,11.02,11.5,44917,12.16,12.16,11.02,11.5,44917,0.0,1.0
2008-12-17,11.34,12.54,11.07,11.97,55183,11.34,12.54,11.07,11.97,55183,0.0,1.0
2008-12-18,11.4,11.99,11.31,11.74,18802,11.4,11.99,11.31,11.74,18802,0.0,1.0
2008-12-19,11.97,12.03,11.51,11.97,229256,11.97,12.03,11.51,11.97,229256,0.0,1.0
2008-12-22,12.02,12.02,11.16,11.96,58014,12.02,12.02,11.16,11.96,58014,0.0,1.0
2008-12-23,11.7,12.0,11.51,12.0,64873,11.7,12.0,11.51,12.0,64873,0.0,1.0
2008-12-24,11.7,11.84,11.59,11.71,1760,11.7,11.84,11.59,11.71,1760,0.0,1.0
2008-12-26,11.74,11.86,11.61,11.61,26476,11.74,11.86,11.61,11.61,26476,0.0,1.0
2008-12-29,11.06,11.86,10.73,11.73,8516,11.06,11.86,10.73,11.73,8516,0.0,1.0
2008-12-30,11.99,12.0,11.24,11.24,43670,11.99,12.0,11.24,11.24,43670,0.0,1.0
2008-12-31,12.51,12.78,11.63,12.0,58636,12.51,12.78,11.63,12.0,58636,0.0,1.0
2009-01-02,13.23,13.75,12.28,12.52,23182,13.23,13.75,12.28,12.52,23182,0.0,1.0
2009-01-05,12.25,13.37,11.9,13.37,37924,12.25,13.37,11.9,13.37,37924,0.0,1.0
2009-01-06,12.04,12.91,11.72,12.09,20933,12.04,12.91,11.72,12.09,20933,0.0,1.0
2009-01-07,11.41,12.4846,11.23,11.79,22506,11.41,12.4846,11.23,11.79,22506,0.0,1.0
2009-01-08,11.85,11.85,11.2923,11.36,10819,11.85,11.85,11.2923,11.36,10819,0.0,1.0
2009-01-09,10.98,12.04,10.75,11.89,17277,10.98,12.04,10.75,11.89,17277,0.0,1.0
2009-01-12,10.6,11.21,10.56,10.92,27178,10.6,11.21,10.56,10.92,27178,0.0,1.0
2009-01-13,11.0,11.4,10.6,10.6,26131,11.0,11.4,10.6,10.6,26131,0.0,1.0
2009-01-14,10.1,10.95,10.08,10.76,16208,10.1,10.95,10.08,10.76,16208,0.0,1.0
2009-01-15,10.2,10.59,9.9,10.1,26786,10.2,10.59,9.9,10.1,26786,0.0,1.0
2009-01-16,10.2,10.59,9.87,10.33,37824,10.2,10.59,9.87,10.33,37824,0.0,1.0
2009-01-20,8.88,10.37,8.49,9.94,50250,8.88,10.37,8.49,9.94,50250,0.0,1.0
2009-01-21,9.31,9.31,8.41,8.75,18765,9.31,9.31,8.41,8.75,18765,0.0,1.0
2009-01-22,8.72,9.33,8.61,9.03,12998,8.72,9.33,8.61,9.03,12998,0.0,1.0
2009-01-23,8.93,9.17,8.35,8.47,10358,8.93,9.17,8.35,8.47,10358,0.0,1.0
2009-01-26,9.27,9.49,8.92,8.92,10181,9.27,9.49,8.92,8.92,10181,0.0,1.0
2009-01-27,8.88,9.425,8.49,9.29,25535,8.88,9.425,8.49,9.29,25535,0.0,1.0
2009-01-28,9.45,9.49,8.9,9.05,14998,9.45,9.49,8.9,9.05,14998,0.0,1.0
2009-01-29,8.75,9.3,8.75,9.3,19808,8.75,9.3,8.75,9.3,19808,0.0,1.0
2009-01-30,9.28,9.5,8.7,8.85,30779,9.28,9.5,8.7,8.85,30779,0.0,1.0
2009-02-02,9.3,9.49,9.02,9.08,36851,9.3,9.49,9.02,9.08,36851,0.0,1.0
2009-02-03,10.05,10.29,8.98,9.3,63691,10.05,10.29,8.98,9.3,63691,0.0,1.0
2009-02-04,9.12,10.2335,9.06,10.02,52971,9.12,10.2335,9.06,10.02,52971,0.0,1.0
2009-02-05,9.12,9.48,8.91,9.1,41505,9.12,9.48,8.91,9.1,41505,0.0,1.0
2009-02-06,8.98,9.26,8.93,8.93,34917,8.98,9.26,8.93,8.93,34917,0.0,1.0
2009-02-09,8.92,9.21,8.71,8.94,18707,8.92,9.21,8.71,8.94,18707,0.0,1.0
2009-02-10,8.52,9.47,8.52,9.47,17325,8.52,9.47,8.52,9.47,17325,0.0,1.0
2009-02-11,8.4,8.685,8.06,8.61,22073,8.4,8.685,8.06,8.61,22073,0.0,1.0
2009-02-12,8.3,8.385,8.11,8.24,10022,8.3,8.385,8.11,8.24,10022,0.0,1.0
2009-02-13,8.5,8.8486,8.4,8.43,44107,8.5,8.8486,8.4,8.43,44107,0.0,1.0
2009-02-17,7.95,8.39,7.95,8.07,26637,7.95,8.39,7.95,8.07,26637,0.0,1.0
2009-02-18,7.75,8.01,7.73,7.94,28414,7.75,8.01,7.73,7.94,28414,0.0,1.0
2009-02-19,7.95,8.32,7.69,7.9,69611,7.95,8.32,7.69,7.9,69611,0.0,1.0
2009-02-20,7.74,7.99,7.71,7.82,26754,7.74,7.99,7.71,7.82,26754,0.0,1.0
2009-02-23,7.45,7.9074,7.41,7.73,22143,7.45,7.9074,7.41,7.73,22143,0.0,1.0
2009-02-24,7.5,7.7,7.4,7.57,50272,7.5,7.7,7.4,7.57,50272,0.0,1.0
2009-02-25,7.5,7.55,7.24,7.44,30267,7.5,7.55,7.24,7.44,30267,0.0,1.0
2009-02-26,7.43,7.5891,7.4,7.4,30036,7.43,7.5891,7.4,7.4,30036,0.0,1.0
2009-02-27,7.94,8.28,7.3,7.3,54277,7.94,8.28,7.3,7.3,54277,0.0,1.0
2009-03-02,7.3,7.94,7.16,7.76,49763,7.3,7.94,7.16,7.76,49763,0.0,1.0
2009-03-03,7.26,7.87,7.05,7.75,126389,7.26,7.87,7.05,7.75,126389,0.0,1.0
2009-03-04,7.2,7.47,7.05,7.4,47684,7.2,7.47,7.05,7.4,47684,0.0,1.0
2009-03-05,6.47,7.31,6.47,6.99,23462,6.47,7.31,6.47,6.99,23462,0.0,1.0
2009-03-06,6.74,6.82,6.1,6.56,60257,6.74,6.82,6.1,6.56,60257,0.0,1.0
2009-03-09,6.14,7.0284,6.14,6.72,33863,6.14,7.0284,6.14,6.72,33863,0.0,1.0
2009-03-10,6.58,6.78,6.33,6.33,31235,6.58,6.78,6.33,6.33,31235,0.0,1.0
2009-03-11,6.36,6.72,6.35,6.72,11147,6.36,6.72,6.35,6.72,11147,0.0,1.0
2009-03-12,6.84,6.85,6.34,6.35,26401,6.84,6.85,6.34,6.35,26401,0.0,1.0
2009-03-13,6.65,7.2866,6.64,6.82,129132,6.65,7.2866,6.64,6.82,129132,0.0,1.0
2009-03-16,6.58,7.13,6.45,6.76,21959,6.58,7.13,6.45,6.76,21959,0.0,1.0
2009-03-17,6.77,6.77,6.55,6.55,19780,6.77,6.77,6.55,6.55,19780,0.0,1.0
2009-03-18,6.88,7.19,6.54,6.71,29545,6.88,7.19,6.54,6.71,29545,0.0,1.0
2009-03-19,6.68,7.03,6.471,7.03,22617,6.68,7.03,6.471,7.03,22617,0.0,1.0
2009-03-20,6.48,6.77,6.44,6.76,36211,6.48,6.77,6.44,6.76,36211,0.0,1.0
2009-03-23,7.31,7.31,6.48,6.48,41345,7.31,7.31,6.48,6.48,41345,0.0,1.0
2009-03-24,7.11,7.22,6.82,7.12,67466,7.11,7.22,6.82,7.12,67466,0.0,1.0
2009-03-25,7.63,7.83,7.11,7.18,17283,7.63,7.83,7.11,7.18,17283,0.0,1.0
2009-03-26,8.57,8.57,7.59,7.75,39850,8.57,8.57,7.59,7.75,39850,0.0,1.0
2009-03-27,7.57,8.5099,7.55,8.33,21065,7.57,8.5099,7.55,8.33,21065,0.0,1.0
2009-03-30,7.69,7.96,7.32,7.32,57937,7.69,7.96,7.32,7.32,57937,0.0,1.0
2009-03-31,7.98,8.2,7.51,7.85,55409,7.98,8.2,7.51,7.85,55409,0.0,1.0
2009-04-01,8.17,8.21,7.75,8.18,19426,8.17,8.21,7.75,8.18,19426,0.0,1.0
2009-04-02,8.41,8.65,7.95,8.41,35916,8.41,8.65,7.95,8.41,35916,0.0,1.0
2009-04-03,7.99,8.44,7.98,8.36,40374,7.99,8.44,7.98,8.36,40374,0.0,1.0
2009-04-06,7.5,8.21,7.45,7.82,72254,7.5,8.21,7.45,7.82,72254,0.0,1.0
2009-04-07,6.56,7.5,6.56,7.33,57476,6.56,7.5,6.56,7.33,57476,0.0,1.0
2009-04-08,6.88,7.12,6.55,6.66,46157,6.88,7.12,6.55,6.66,46157,0.0,1.0
2009-04-09,7.39,7.56,6.93,7.13,115535,7.39,7.56,6.93,7.13,115535,0.0,1.0
2009-04-13,7.2,7.55,7.05,7.55,43159,7.2,7.55,7.05,7.55,43159,0.0,1.0
2009-04-14,6.2,7.16,6.16,6.95,84894,6.2,7.16,6.16,6.95,84894,0.0,1.0
2009-04-15,6.19,6.35,6.04,6.17,42494,6.19,6.35,6.04,6.17,42494,0.0,1.0
2009-04-16,6.43,6.56,5.84,6.2,46745,6.43,6.56,5.84,6.2,46745,0.0,1.0
2009-04-17,6.21,6.6,6.16,6.47,28932,6.21,6.6,6.16,6.47,28932,0.0,1.0
2009-04-20,6.17,6.19,5.8,6.1,70167,6.17,6.19,5.8,6.1,70167,0.0,1.0
2009-04-21,6.65,6.97,6.03,6.12,55631,6.65,6.97,6.03,6.12,55631,0.0,1.0
2009-04-22,6.28,6.48,6.12,6.48,46548,6.28,6.48,6.12,6.48,46548,0.0,1.0
2009-04-23,5.95,6.36,5.95,6.27,35416,5.95,6.36,5.95,6.27,35416,0.0,1.0
2009-04-24,6.03,6.19,5.95,6.01,38398,6.03,6.19,5.95,6.01,38398,0.0,1.0
2009-04-27,5.86,6.1,5.8,5.9,63726,5.86,6.1,5.8,5.9,63726,0.0,1.0
2009-04-28,5.99,6.1228,5.75,5.75,10072,5.99,6.1228,5.75,5.75,10072,0.0,1.0
2009-04-29,6.23,6.23,5.99,6.08,15050,6.23,6.23,5.99,6.08,15050,0.0,1.0
2009-04-30,6.05,6.32,6.05,6.32,44219,6.05,6.32,6.05,6.32,44219,0.0,1.0
2009-05-01,6.14,6.35,5.93,6.07,36857,6.14,6.35,5.93,6.07,36857,0.0,1.0
2009-05-04,6.65,6.65,6.2,6.2,34922,6.65,6.65,6.2,6.2,34922,0.0,1.0
2009-05-05,6.97,6.98,6.57,6.57,43798,6.97,6.98,6.57,6.57,43798,0.0,1.0
2009-05-06,7.03,7.59,6.85,7.04,74419,7.03,7.59,6.85,7.04,74419,0.0,1.0
2009-05-07,7.16,7.65,6.96,7.2,547843,7.16,7.65,6.96,7.2,547843,0.0,1.0
2009-05-08,7.03,7.4,6.9,7.29,68857,7.03,7.4,6.9,7.29,68857,0.0,1.0
2009-05-11,6.67,7.12,6.65,7.12,33848,6.67,7.12,6.65,7.12,33848,0.0,1.0
2009-05-12,6.46,6.78,6.36,6.75,55982,6.46,6.78,6.36,6.75,55982,0.0,1.0
2009-05-13,6.0,6.61,6.0,6.34,733051,6.0,6.61,6.0,6.34,733051,0.0,1.0
2009-05-14,6.28,6.5,5.93,6.04,41296,6.28,6.5,5.93,6.04,41296,0.0,1.0
2009-05-15,5.94,6.6999,5.86,6.37,55995,5.94,6.6999,5.86,6.37,55995,0.0,1.0
2009-05-18,7.12,7.21,6.02,6.02,77633,7.12,7.21,6.02,6.02,77633,0.0,1.0
2009-05-19,6.36,7.15,6.35,7.15,41845,6.36,7.15,6.35,7.15,41845,0.0,1.0
2009-05-20,6.37,6.75,6.28,6.42,262300,6.37,6.75,6.28,6.42,262300,0.0,1.0
2009-05-21,6.32,6.5,6.29,6.5,53881,6.32,6.5,6.29,6.5,53881,0.0,1.0
2009-05-22,6.65,6.81,6.4,6.4,38114,6.65,6.81,6.4,6.4,38114,0.0,1.0
2009-05-26,7.58,7.58,6.71,6.71,42758,7.58,7.58,6.71,6.71,42758,0.0,1.0
2009-05-27,7.32,7.768,7.12,7.7,50737,7.32,7.768,7.12,7.7,50737,0.0,1.0
2009-05-28,7.39,7.65,7.14,7.65,31919,7.39,7.65,7.14,7.65,31919,0.0,1.0
2009-05-29,7.61,7.61,7.3097,7.44,43177,7.61,7.61,7.3097,7.44,43177,0.0,1.0
2009-06-01,8.29,8.41,7.64,7.66,71553,8.29,8.41,7.64,7.66,71553,0.0,1.0
2009-06-02,8.24,8.53,8.02,8.26,44472,8.24,8.53,8.02,8.26,44472,0.0,1.0
2009-06-03,8.46,8.64,8.11,8.17,24449,8.46,8.64,8.11,8.17,24449,0.0,1.0
2009-06-04,8.6,8.79,8.07,8.6,49764,8.6,8.79,8.07,8.6,49764,0.0,1.0
2009-06-05,12.5,13.65,11.43,12.06,332082,12.5,13.65,11.43,12.06,332082,0.0,1.0
2009-06-08,12.19,13.4899,12.16,13.28,129611,12.19,13.4899,12.16,13.28,129611,0.0,1.0
2009-06-09,11.9,12.66,11.82,12.66,80878,11.9,12.66,11.82,12.66,80878,0.0,1.0
2009-06-10,12.46,12.56,11.87,12.07,121805,12.46,12.56,11.87,12.07,121805,0.0,1.0
2009-06-11,13.07,13.37,12.75,12.75,184086,13.07,13.37,12.75,12.75,184086,0.0,1.0
2009-06-12,12.24,12.87,11.93,12.87,118684,12.24,12.87,11.93,12.87,118684,0.0,1.0
2009-06-15,12.26,12.44,11.62,12.0,39237,12.26,12.44,11.62,12.0,39237,0.0,1.0
2009-06-16,11.9,12.49,11.625,12.0,80360,11.9,12.49,11.625,12.0,80360,0.0,1.0
2009-06-17,11.75,12.25,11.45,11.85,54112,11.75,12.25,11.45,11.85,54112,0.0,1.0
2009-06-18,11.5,12.0,11.1503,11.58,58213,11.5,12.0,11.1503,11.58,58213,0.0,1.0
2009-06-19,11.29,11.66,10.94,11.66,139528,11.29,11.66,10.94,11.66,139528,0.0,1.0
2009-06-22,10.07,11.23,10.0,11.23,91356,10.07,11.23,10.0,11.23,91356,0.0,1.0
2009-06-23,10.21,10.94,10.0,10.04,117148,10.21,10.94,10.0,10.04,117148,0.0,1.0
2009-06-24,9.09,10.31,9.0,10.31,97988,9.09,10.31,9.0,10.31,97988,0.0,1.0
2009-06-25,9.35,9.41,9.02,9.02,43028,9.35,9.41,9.02,9.02,43028,0.0,1.0
2009-06-26,9.0,9.33,8.37,9.23,359612,9.0,9.33,8.37,9.23,359612,0.0,1.0
2009-06-29,9.68,9.93,9.05,9.05,103214,9.68,9.93,9.05,9.05,103214,0.0,1.0
2009-06-30,9.63,9.98,9.37,9.66,44046,9.63,9.98,9.37,9.66,44046,0.0,1.0
2009-07-01,9.76,9.85,9.3,9.76,25880,9.76,9.85,9.3,9.76,25880,0.0,1.0
2009-07-02,9.08,9.54,8.95,9.53,36901,9.08,9.54,8.95,9.53,36901,0.0,1.0
2009-07-06,8.51,9.34,8.44,9.25,71007,8.51,9.34,8.44,9.25,71007,0.0,1.0
2009-07-07,9.76,10.24,8.41,8.56,390750,9.76,10.24,8.41,8.56,390750,0.0,1.0
2009-07-08,10.36,10.44,9.45,9.7,71119,10.36,10.44,9.45,9.7,71119,0.0,1.0
2009-07-09,10.31,10.91,10.11,10.42,73819,10.31,10.91,10.11,10.42,73819,0.0,1.0
2009-07-10,10.08,10.29,10.0,10.19,36590,10.08,10.29,10.0,10.19,36590,0.0,1.0
2009-07-13,10.14,10.38,10.0,10.11,31476,10.14,10.38,10.0,10.11,31476,0.0,1.0
2009-07-14,10.63,10.71,10.14,10.14,24392,10.63,10.71,10.14,10.14,24392,0.0,1.0
2009-07-15,11.5,11.5,10.28,10.79,68611,11.5,11.5,10.28,10.79,68611,0.0,1.0
2009-07-16,11.61,11.72,10.651,11.38,42922,11.61,11.72,10.651,11.38,42922,0.0,1.0
2009-07-17,11.03,11.73,10.84,11.73,32661,11.03,11.73,10.84,11.73,32661,0.0,1.0
2009-07-20,11.47,11.48,10.71,11.07,20382,11.47,11.48,10.71,11.07,20382,0.0,1.0
2009-07-21,10.99,11.55,10.93,11.55,15427,10.99,11.55,10.93,11.55,15427,0.0,1.0
2009-07-22,11.5,11.5,10.48,10.92,21430,11.5,11.5,10.48,10.92,21430,0.0,1.0
2009-07-23,12.23,12.5,11.01,11.47,69106,12.23,12.5,11.01,11.47,69106,0.0,1.0
2009-07-24,12.46,12.5,11.9501,12.2,35726,12.46,12.5,11.9501,12.2,35726,0.0,1.0
2009-07-27,12.5,12.5,12.19,12.47,15774,12.5,12.5,12.19,12.47,15774,0.0,1.0
2009-07-28,12.25,12.48,11.79,12.35,16465,12.25,12.48,11.79,12.35,16465,0.0,1.0
2009-07-29,11.53,12.28,11.52,12.0,22152,11.53,12.28,11.52,12.0,22152,0.0,1.0
2009-07-30,12.05,12.4,11.71,11.76,49536,12.05,12.4,11.71,11.76,49536,0.0,1.0
2009-07-31,11.64,12.25,11.59,11.95,49209,11.64,12.25,11.59,11.95,49209,0.0,1.0
2009-08-03,12.05,12.46,11.57,11.79,12565,12.05,12.46,11.57,11.79,12565,0.0,1.0
2009-08-04,11.58,12.08,11.0,11.9,32883,11.58,12.08,11.0,11.9,32883,0.0,1.0
2009-08-05,11.37,11.69,11.03,11.5,26389,11.37,11.69,11.03,11.5,26389,0.0,1.0
2009-08-06,10.88,11.89,10.55,11.53,35377,10.88,11.89,10.55,11.53,35377,0.0,1.0
2009-08-07,11.71,12.08,10.72,11.17,47430,11.71,12.08,10.72,11.17,47430,0.0,1.0
2009-08-10,11.85,12.01,11.29,11.58,24939,11.85,12.01,11.29,11.58,24939,0.0,1.0
2009-08-11,11.98,12.14,11.73,11.73,15870,11.98,12.14,11.73,11.73,15870,0.0,1.0
2009-08-12,11.78,12.1,11.7,11.96,59023,11.78,12.1,11.7,11.96,59023,0.0,1.0
2009-08-13,11.5,12.0,11.45,11.86,28690,11.5,12.0,11.45,11.86,28690,0.0,1.0
2009-08-14,10.74,11.39,10.5,11.35,38368,10.74,11.39,10.5,11.35,38368,0.0,1.0
2009-08-17,10.06,10.5,10.05,10.5,35549,10.06,10.5,10.05,10.5,35549,0.0,1.0
2009-08-18,10.16,10.42,10.0,10.16,66919,10.16,10.42,10.0,10.16,66919,0.0,1.0
2009-08-19,10.71,10.76,10.04,10.04,41354,10.71,10.76,10.04,10.04,41354,0.0,1.0
2009-08-20,12.1,12.15,10.37,10.64,99312,12.1,12.15,10.37,10.64,99312,0.0,1.0
2009-08-21,11.77,12.12,11.49,12.12,64289,11.77,12.12,11.49,12.12,64289,0.0,1.0
2009-08-24,11.22,12.05,11.04,11.77,82314,11.22,12.05,11.04,11.77,82314,0.0,1.0
2009-08-25,11.45,11.8,11.38,11.38,48260,11.45,11.8,11.38,11.38,48260,0.0,1.0
2009-08-26,11.54,11.8499,11.13,11.53,35577,11.54,11.8499,11.13,11.53,35577,0.0,1.0
2009-08-27,12.08,12.22,11.22,11.35,40806,12.08,12.22,11.22,11.35,40806,0.0,1.0
2009-08-28,12.06,12.23,11.8,12.08,39365,12.06,12.23,11.8,12.08,39365,0.0,1.0
2009-08-31,12.12,12.2,11.7,11.99,41155,12.12,12.2,11.7,11.99,41155,0.0,1.0
2009-09-01,11.57,12.35,11.46,11.96,46465,11.57,12.35,11.46,11.96,46465,0.0,1.0
2009-09-02,11.97,12.1,11.44,11.59,20362,11.97,12.1,11.44,11.59,20362,0.0,1.0
2009-09-03,12.01,12.03,11.72,12.03,6715,12.01,12.03,11.72,12.03,6715,0.0,1.0
2009-09-04,12.05,12.05,11.66,12.01,16924,12.05,12.05,11.66,12.01,16924,0.0,1.0
2009-09-08,11.96,12.27,11.76,12.05,20866,11.96,12.27,11.76,12.05,20866,0.0,1.0
2009-09-09,12.0,12.25,11.8,12.05,23465,12.0,12.25,11.8,12.05,23465,0.0,1.0
2009-09-10,11.88,12.19,11.65,11.91,21311,11.88,12.19,11.65,11.91,21311,0.0,1.0
2009-09-11,11.98,12.16,11.48,11.87,7243,11.98,12.16,11.48,11.87,7243,0.0,1.0
2009-09-14,12.21,12.21,11.68,11.83,9923,12.21,12.21,11.68,11.83,9923,0.0,1.0
2009-09-15,11.99,12.29,11.76,12.2,16614,11.99,12.29,11.76,12.2,16614,0.0,1.0
2009-09-16,11.94,12.05,11.9,12.01,13247,11.94,12.05,11.9,12.01,13247,0.0,1.0
2009-09-17,12.08,12.11,11.8,11.95,14366,12.08,12.11,11.8,11.95,14366,0.0,1.0
2009-09-18,11.89,12.14,11.85,12.08,44843,11.89,12.14,11.85,12.08,44843,0.0,1.0
2009-09-21,11.87,12.115,11.4,11.4,19305,11.87,12.115,11.4,11.4,19305,0.0,1.0
2009-09-22,11.65,11.95,11.64,11.95,13198,11.65,11.95,11.64,11.95,13198,0.0,1.0
2009-09-23,11.64,12.1599,11.63,11.64,15351,11.64,12.1599,11.63,11.64,15351,0.0,1.0
2009-09-24,11.66,11.8288,11.63,11.65,9912,11.66,11.8288,11.63,11.65,9912,0.0,1.0
2009-09-25,11.57,11.979,11.31,11.63,29042,11.57,11.979,11.31,11.63,29042,0.0,1.0
2009-09-28,11.91,11.99,11.6,11.6,14381,11.91,11.99,11.6,11.6,14381,0.0,1.0
2009-09-29,11.79,11.96,11.5,11.96,13139,11.79,11.96,11.5,11.96,13139,0.0,1.0
2009-09-30,11.7,11.86,11.44,11.76,42957,11.7,11.86,11.44,11.76,42957,0.0,1.0
2009-10-01,11.0799,11.73,11.05,11.46,24840,11.0799,11.73,11.05,11.46,24840,0.0,1.0
2009-10-02,11.08,11.46,11.07,11.07,23586,11.08,11.46,11.07,11.07,23586,0.0,1.0
2009-10-05,11.24,11.61,11.091,11.51,27632,11.24,11.61,11.091,11.51,27632,0.0,1.0
2009-10-06,11.23,11.52,11.11,11.3,19249,11.23,11.52,11.11,11.3,19249,0.0,1.0
2009-10-07,11.26,11.5,11.13,11.5,10091,11.26,11.5,11.13,11.5,10091,0.0,1.0
2009-10-08,11.37,11.53,11.15,11.33,12997,11.37,11.53,11.15,11.33,12997,0.0,1.0
2009-10-09,11.94,12.0,11.07,11.4,21078,11.94,12.0,11.07,11.4,21078,0.0,1.0
2009-10-12,11.76,12.0,11.65,11.99,16948,11.76,12.0,11.65,11.99,16948,0.0,1.0
2009-10-13,11.78,11.97,11.64,11.8,26240,11.78,11.97,11.64,11.8,26240,0.0,1.0
2009-10-14,11.8,11.98,11.62,11.97,34511,11.8,11.98,11.62,11.97,34511,0.0,1.0
2009-10-15,11.59,11.9,11.56,11.72,11865,11.59,11.9,11.56,11.72,11865,0.0,1.0
2009-10-16,11.42,11.73,11.42,11.5,13756,11.42,11.73,11.42,11.5,13756,0.0,1.0
2009-10-19,11.44,11.8299,11.37,11.51,24345,11.44,11.8299,11.37,11.51,24345,0.0,1.0
2009-10-20,11.31,11.52,11.22,11.52,20542,11.31,11.52,11.22,11.52,20542,0.0,1.0
2009-10-21,11.29,11.746,11.26,11.31,34525,11.29,11.746,11.26,11.31,34525,0.0,1.0
2009-10-22,11.18,11.25,11.05,11.23,35957,11.18,11.25,11.05,11.23,35957,0.0,1.0
2009-10-23,11.18,11.72,11.07,11.26,27949,11.18,11.72,11.07,11.26,27949,0.0,1.0
2009-10-26,11.17,11.84,11.07,11.16,24554,11.17,11.84,11.07,11.16,24554,0.0,1.0
2009-10-27,11.45,11.46,11.19,11.19,18741,11.45,11.46,11.19,11.19,18741,0.0,1.0
2009-10-28,11.06,11.56,10.98,11.56,23113,11.06,11.56,10.98,11.56,23113,0.0,1.0
2009-10-29,10.76,11.3699,10.74,11.18,53941,10.76,11.3699,10.74,11.18,53941,0.0,1.0
2009-10-30,10.69,11.09,10.48,10.67,42840,10.69,11.09,10.48,10.67,42840,0.0,1.0
2009-11-02,10.6,10.99,10.5,10.79,19676,10.6,10.99,10.5,10.79,19676,0.0,1.0
2009-11-03,10.63,10.71,10.24,10.46,24934,10.63,10.71,10.24,10.46,24934,0.0,1.0
2009-11-04,10.44,10.88,10.41,10.76,20959,10.44,10.88,10.41,10.76,20959,0.0,1.0
2009-11-05,11.01,11.05,10.47,10.61,23921,11.01,11.05,10.47,10.61,23921,0.0,1.0
2009-11-06,10.99,11.22,10.82,10.87,24381,10.99,11.22,10.82,10.87,24381,0.0,1.0
2009-11-09,11.35,11.35,11.0,11.08,20610,11.35,11.35,11.0,11.08,20610,0.0,1.0
2009-11-10,11.33,11.53,11.28,11.39,26892,11.33,11.53,11.28,11.39,26892,0.0,1.0
2009-11-11,11.45,11.5,11.31,11.45,17562,11.45,11.5,11.31,11.45,17562,0.0,1.0
2009-11-12,10.52,11.39,10.5,11.39,23293,10.52,11.39,10.5,11.39,23293,0.0,1.0
2009-11-13,10.59,10.81,10.5,10.6,21782,10.59,10.81,10.5,10.6,21782,0.0,1.0
2009-11-16,11.0,11.16,10.69,10.74,41662,11.0,11.16,10.69,10.74,41662,0.0,1.0
2009-11-17,11.0,11.0,10.7,10.96,7656,11.0,11.0,10.7,10.96,7656,0.0,1.0
2009-11-18,10.84,10.95,10.76,10.95,9101,10.84,10.95,10.76,10.95,9101,0.0,1.0
2009-11-19,10.82,10.94,10.32,10.76,37051,10.82,10.94,10.32,10.76,37051,0.0,1.0
2009-11-20,10.94,11.05,10.73,10.73,44668,10.94,11.05,10.73,10.73,44668,0.0,1.0
2009-11-23,11.9,11.95,11.21,11.21,68596,11.9,11.95,11.21,11.21,68596,0.0,1.0
2009-11-24,11.79,11.9,11.39,11.9,48712,11.79,11.9,11.39,11.9,48712,0.0,1.0
2009-11-25,11.98,11.99,11.7,11.9,53156,11.98,11.99,11.7,11.9,53156,0.0,1.0
2009-11-27,12.48,13.05,11.9,11.99,99886,12.48,13.05,11.9,11.99,99886,0.0,1.0
2009-11-30,12.94,13.0,12.5,12.5,257908,12.94,13.0,12.5,12.5,257908,0.0,1.0
2009-12-01,13.04,13.28,12.72,13.0,99252,13.04,13.28,12.72,13.0,99252,0.0,1.0
2009-12-02,13.01,13.28,12.82,13.13,49975,13.01,13.28,12.82,13.13,49975,0.0,1.0
2009-12-03,12.59,13.15,12.54,13.11,151252,12.59,13.15,12.54,13.11,151252,0.0,1.0
2009-12-04,12.84,13.08,12.75,12.92,44904,12.84,13.08,12.75,12.92,44904,0.0,1.0
2009-12-07,13.05,13.135,12.77,12.77,52451,13.05,13.135,12.77,12.77,52451,0.0,1.0
2009-12-08,12.86,13.1,12.82,12.82,29955,12.86,13.1,12.82,12.82,29955,0.0,1.0
2009-12-09,12.91,13.03,12.75,13.01,28020,12.91,13.03,12.75,13.01,28020,0.0,1.0
2009-12-10,12.81,13.01,12.75,13.0,29589,12.81,13.01,12.75,13.0,29589,0.0,1.0
2009-12-11,12.97,13.02,12.75,12.86,18889,12.97,13.02,12.75,12.86,18889,0.0,1.0
2009-12-14,12.97,13.02,12.74,12.8,32863,12.97,13.02,12.74,12.8,32863,0.0,1.0
2009-12-15,12.85,13.2,12.85,12.95,49559,12.85,13.2,12.85,12.95,49559,0.0,1.0
2009-12-16,12.79,13.05,12.46,13.0,71068,12.79,13.05,12.46,13.0,71068,0.0,1.0
2009-12-17,12.76,12.87,12.59,12.81,27533,12.76,12.87,12.59,12.81,27533,0.0,1.0
2009-12-18,12.58,12.88,12.55,12.7,127020,12.58,12.88,12.55,12.7,127020,0.0,1.0
2009-12-21,11.98,12.88,11.7,12.63,142307,11.98,12.88,11.7,12.63,142307,0.0,1.0
2009-12-22,11.77,12.4,11.76,12.4,89457,11.77,12.4,11.76,12.4,89457,0.0,1.0
2009-12-23,12.45,12.6399,11.82,11.82,34093,12.45,12.6399,11.82,11.82,34093,0.0,1.0
2009-12-24,11.97,12.54,11.87,12.54,63748,11.97,12.54,11.87,12.54,63748,0.0,1.0
2009-12-28,12.13,12.26,11.81,12.06,27241,12.13,12.26,11.81,12.06,27241,0.0,1.0
2009-12-29,12.1,12.25,11.9225,12.13,45488,12.1,12.25,11.9225,12.13,45488,0.0,1.0
2009-12-30,12.1,12.2,12.0,12.07,41715,12.1,12.2,12.0,12.07,41715,0.0,1.0
2009-12-31,11.97,12.13,11.92,12.13,41096,11.97,12.13,11.92,12.13,41096,0.0,1.0
2010-01-04,12.03,12.25,11.96,12.17,33638,12.03,12.25,11.96,12.17,33638,0.0,1.0
2010-01-05,12.13,12.2,11.98,11.99,27329,12.13,12.2,11.98,11.99,27329,0.0,1.0
2010-01-06,11.96,12.37,11.94,12.15,98953,11.96,12.37,11.94,12.15,98953,0.0,1.0
2010-01-07,11.99,12.32,11.93,11.98,32263,11.99,12.32,11.93,11.98,32263,0.0,1.0
2010-01-08,11.34,12.0,11.08,12.0,91665,11.34,12.0,11.08,12.0,91665,0.0,1.0
2010-01-11,11.47,11.61,11.3,11.45,22158,11.47,11.61,11.3,11.45,22158,0.0,1.0
2010-01-12,11.41,11.41,11.2,11.35,21410,11.41,11.41,11.2,11.35,21410,0.0,1.0
2010-01-13,11.43,11.5,11.31,11.47,30093,11.43,11.5,11.31,11.47,30093,0.0,1.0
2010-01-14,11.25,11.36,11.1,11.36,53819,11.25,11.36,11.1,11.36,53819,0.0,1.0
2010-01-15,10.98,11.34,10.83,11.31,56211,10.98,11.34,10.83,11.31,56211,0.0,1.0
2010-01-19,11.77,11.84,10.97,10.97,128187,11.77,11.84,10.97,10.97,128187,0.0,1.0
2010-01-20,11.6,11.8,11.35,11.63,29118,11.6,11.8,11.35,11.63,29118,0.0,1.0
2010-01-21,11.4,11.74,11.37,11.67,45194,11.4,11.74,11.37,11.67,45194,0.0,1.0
2010-01-22,11.54,11.84,11.26,11.41,36023,11.54,11.84,11.26,11.41,36023,0.0,1.0
2010-01-25,11.48,11.62,11.37,11.62,34036,11.48,11.62,11.37,11.62,34036,0.0,1.0
2010-01-26,11.5,11.76,11.39,11.4,51756,11.5,11.76,11.39,11.4,51756,0.0,1.0
2010-01-27,11.65,11.7,11.4,11.4,31016,11.65,11.7,11.4,11.4,31016,0.0,1.0
2010-01-28,11.57,11.73,11.52,11.63,25507,11.57,11.73,11.52,11.63,25507,0.0,1.0
2010-01-29,11.93,12.159,11.644,11.75,102985,11.93,12.159,11.644,11.75,102985,0.0,1.0
2010-02-01,11.96,12.03,11.9,12.0,31001,11.96,12.03,11.9,12.0,31001,0.0,1.0
2010-02-02,11.59,11.99,11.52,11.93,54950,11.59,11.99,11.52,11.93,54950,0.0,1.0
2010-02-03,11.51,11.81,11.44,11.52,21792,11.51,11.81,11.44,11.52,21792,0.0,1.0
2010-02-04,10.96,11.65,10.93,11.43,53561,10.96,11.65,10.93,11.43,53561,0.0,1.0
2010-02-05,11.48,11.5,10.91,10.96,16111,11.48,11.5,10.91,10.96,16111,0.0,1.0
2010-02-08,11.83,12.18,11.7,11.7,86350,11.83,12.18,11.7,11.7,86350,0.0,1.0
2010-02-09,11.58,11.96,11.33,11.96,52065,11.58,11.96,11.33,11.96,52065,0.0,1.0
2010-02-10,11.84,11.9,11.44,11.5,37091,11.84,11.9,11.44,11.5,37091,0.0,1.0
2010-02-11,11.63,11.76,11.5,11.76,27920,11.63,11.76,11.5,11.76,27920,0.0,1.0
2010-02-12,11.73,11.8288,11.51,11.58,37055,11.73,11.8288,11.51,11.58,37055,0.0,1.0
2010-02-16,11.46,11.75,11.37,11.75,38505,11.46,11.75,11.37,11.75,38505,0.0,1.0
2010-02-17,11.66,11.67,11.27,11.49,23671,11.66,11.67,11.27,11.49,23671,0.0,1.0
2010-02-18,11.75,11.75,11.2801,11.56,16106,11.75,11.75,11.2801,11.56,16106,0.0,1.0
2010-02-19,11.69,11.75,11.53,11.7,19484,11.69,11.75,11.53,11.7,19484,0.0,1.0
2010-02-22,11.69,11.75,11.5501,11.75,36676,11.69,11.75,11.5501,11.75,36676,0.0,1.0
2010-02-23,11.88,11.9,11.65,11.7,76776,11.88,11.9,11.65,11.7,76776,0.0,1.0
2010-02-24,11.96,11.98,11.71,11.89,26767,11.96,11.98,11.71,11.89,26767,0.0,1.0
2010-02-25,11.96,11.96,11.7201,11.84,10651,11.96,11.96,11.7201,11.84,10651,0.0,1.0
2010-02-26,11.85,12.0,11.85,11.99,61562,11.85,12.0,11.85,11.99,61562,0.0,1.0
2010-03-01,12.06,12.06,11.87,11.9,80706,12.06,12.06,11.87,11.9,80706,0.0,1.0
2010-03-02,12.35,12.45,12.0,12.1,156296,12.35,12.45,12.0,12.1,156296,0.0,1.0
2010-03-03,12.4,12.75,12.38,12.45,190896,12.4,12.75,12.38,12.45,190896,0.0,1.0
2010-03-04,12.37,12.62,12.21,12.46,15048,12.37,12.62,12.21,12.46,15048,0.0,1.0
2010-03-05,12.76,12.8,12.25,12.41,33699,12.76,12.8,12.25,12.41,33699,0.0,1.0
2010-03-08,12.87,12.965,12.5,12.5,39234,12.87,12.965,12.5,12.5,39234,0.0,1.0
2010-03-09,12.7,12.98,12.59,12.86,17927,12.7,12.98,12.59,12.86,17927,0.0,1.0
2010-03-10,13.0,13.1,12.68,12.68,27424,13.0,13.1,12.68,12.68,27424,0.0,1.0
2010-03-11,12.99,13.0,12.67,13.0,26662,12.99,13.0,12.67,13.0,26662,0.0,1.0
2010-03-12,13.11,13.11,12.9,12.94,39808,13.11,13.11,12.9,12.94,39808,0.0,1.0
2010-03-15,13.07,13.1,12.75,13.1,52285,13.07,13.1,12.75,13.1,52285,0.0,1.0
2010-03-16,12.81,13.1,12.7,13.1,11932,12.81,13.1,12.7,13.1,11932,0.0,1.0
2010-03-17,12.93,13.0,12.71,12.8,29244,12.93,13.0,12.71,12.8,29244,0.0,1.0
2010-03-18,12.8,12.99,12.71,12.93,15604,12.8,12.99,12.71,12.93,15604,0.0,1.0
2010-03-19,12.48,13.0,12.48,12.88,33999,12.48,13.0,12.48,12.88,33999,0.0,1.0
2010-03-22,12.35,12.51,12.12,12.45,64499,12.35,12.51,12.12,12.45,64499,0.0,1.0
2010-03-23,12.77,12.8,12.23,12.25,309364,12.77,12.8,12.23,12.25,309364,0.0,1.0
2010-03-24,12.64,12.796,12.55,12.75,59064,12.64,12.796,12.55,12.75,59064,0.0,1.0
2010-03-25,12.65,12.8,12.5,12.7,48137,12.65,12.8,12.5,12.7,48137,0.0,1.0
2010-03-26,12.65,12.77,12.6,12.6,30856,12.65,12.77,12.6,12.6,30856,0.0,1.0
2010-03-29,12.63,12.8,12.6,12.65,41035,12.63,12.8,12.6,12.65,41035,0.0,1.0
2010-03-30,12.62,12.77,12.6,12.69,36010,12.62,12.77,12.6,12.69,36010,0.0,1.0
2010-03-31,12.77,12.8,12.5,12.54,26266,12.77,12.8,12.5,12.54,26266,0.0,1.0
2010-04-01,12.59,13.03,12.5,12.9,34608,12.59,13.03,12.5,12.9,34608,0.0,1.0
2010-04-05,12.61,12.87,12.41,12.66,16869,12.61,12.87,12.41,12.66,16869,0.0,1.0
2010-04-06,12.56,12.6445,12.42,12.6,22322,12.56,12.6445,12.42,12.6,22322,0.0,1.0
2010-04-07,12.04,12.54,12.01,12.54,52120,12.04,12.54,12.01,12.54,52120,0.0,1.0
2010-04-08,12.7,12.8,12.01,12.01,87406,12.7,12.8,12.01,12.01,87406,0.0,1.0
2010-04-09,12.07,12.67,12.05,12.67,26977,12.07,12.67,12.05,12.67,26977,0.0,1.0
2010-04-12,12.44,12.53,12.01,12.01,64885,12.44,12.53,12.01,12.01,64885,0.0,1.0
2010-04-13,12.53,12.55,12.3,12.44,23829,12.53,12.55,12.3,12.44,23829,0.0,1.0
2010-04-14,12.78,12.78,12.51,12.57,25141,12.78,12.78,12.51,12.57,25141,0.0,1.0
2010-04-15,12.78,12.78,12.54,12.73,28724,12.78,12.78,12.54,12.73,28724,0.0,1.0
2010-04-16,12.48,12.75,12.31,12.75,25401,12.48,12.75,12.31,12.75,25401,0.0,1.0
2010-04-19,12.35,12.52,12.3,12.39,19832,12.35,12.52,12.3,12.39,19832,0.0,1.0
2010-04-20,12.78,12.78,12.44,12.44,15684,12.78,12.78,12.44,12.44,15684,0.0,1.0
2010-04-21,12.8,12.8,12.61,12.78,23820,12.8,12.8,12.61,12.78,23820,0.0,1.0
2010-04-22,12.8,12.88,12.5,12.64,20379,12.8,12.88,12.5,12.64,20379,0.0,1.0
2010-04-23,12.79,12.82,12.62,12.77,20743,12.79,12.82,12.62,12.77,20743,0.0,1.0
2010-04-26,12.83,12.9,12.74,12.8,26650,12.83,12.9,12.74,12.8,26650,0.0,1.0
2010-04-27,12.8,13.0,12.76,12.76,35128,12.8,13.0,12.76,12.76,35128,0.0,1.0
2010-04-28,12.66,12.92,12.56,12.85,19931,12.66,12.92,12.56,12.85,19931,0.0,1.0
2010-04-29,12.88,12.98,12.68,12.81,31064,12.88,12.98,12.68,12.81,31064,0.0,1.0
2010-04-30,12.47,12.98,12.44,12.98,23244,12.47,12.98,12.44,12.98,23244,0.0,1.0
2010-05-03,12.78,12.82,12.29,12.5,13788,12.78,12.82,12.29,12.5,13788,0.0,1.0
2010-05-04,12.68,13.0,12.45,12.78,40436,12.68,13.0,12.45,12.78,40436,0.0,1.0
2010-05-05,13.84,13.84,12.61,12.61,78328,13.84,13.84,12.61,12.61,78328,0.0,1.0
2010-05-06,13.34,14.4,13.34,13.84,23315,13.34,14.4,13.34,13.84,23315,0.0,1.0
2010-05-07,13.46,14.25,13.2,13.33,55533,13.46,14.25,13.2,13.33,55533,0.0,1.0
2010-05-10,14.3,14.46,13.84,13.94,71175,14.3,14.46,13.84,13.94,71175,0.0,1.0
2010-05-11,14.48,14.88,13.99,13.99,64353,14.48,14.88,13.99,13.99,64353,0.0,1.0
2010-05-12,14.96,14.99,14.48,14.48,44051,14.96,14.99,14.48,14.48,44051,0.0,1.0
2010-05-13,14.6,15.0799,14.52,14.84,49888,14.6,15.0799,14.52,14.84,49888,0.0,1.0
2010-05-14,14.27,14.56,14.12,14.43,17911,14.27,14.56,14.12,14.43,17911,0.0,1.0
2010-05-17,14.26,14.46,14.13,14.3,13529,14.26,14.46,14.13,14.3,13529,0.0,1.0
2010-05-18,14.18,14.54,14.11,14.38,63205,14.18,14.54,14.11,14.38,63205,0.0,1.0
2010-05-19,13.27,14.25,13.16,14.17,47544,13.27,14.25,13.16,14.17,47544,0.0,1.0
2010-05-20,13.26,13.72,13.09,13.15,70019,13.26,13.72,13.09,13.15,70019,0.0,1.0
2010-05-21,12.85,13.23,12.5,13.11,50485,12.85,13.23,12.5,13.11,50485,0.0,1.0
2010-05-24,13.3,13.4,12.73,12.85,42411,13.3,13.4,12.73,12.85,42411,0.0,1.0
2010-05-25,13.43,13.5,12.94,13.02,30750,13.43,13.5,12.94,13.02,30750,0.0,1.0
2010-05-26,12.47,13.58,12.42,13.47,44003,12.47,13.58,12.42,13.47,44003,0.0,1.0
2010-05-27,13.5,13.61,12.6401,12.74,30241,13.5,13.61,12.6401,12.74,30241,0.0,1.0
2010-05-28,12.92,14.05,12.87,13.68,46416,12.92,14.05,12.87,13.68,46416,0.0,1.0
2010-06-01,12.3,13.12,12.29,12.8,41645,12.3,13.12,12.29,12.8,41645,0.0,1.0
2010-06-02,13.32,13.46,12.22,12.42,35550,13.32,13.46,12.22,12.42,35550,0.0,1.0
2010-06-03,13.55,13.74,13.18,13.18,17669,13.55,13.74,13.18,13.18,17669,0.0,1.0
2010-06-04,12.02,13.23,11.91,13.23,49835,12.02,13.23,11.91,13.23,49835,0.0,1.0
2010-06-07,11.83,12.2685,11.75,12.03,60223,11.83,12.2685,11.75,12.03,60223,0.0,1.0
2010-06-08,12.17,12.31,12.0,12.08,22198,12.17,12.31,12.0,12.08,22198,0.0,1.0
2010-06-09,12.29,13.48,12.18,12.3,32952,12.29,13.48,12.18,12.3,32952,0.0,1.0
2010-06-10,12.63,12.71,12.1,12.49,37620,12.63,12.71,12.1,12.49,37620,0.0,1.0
2010-06-11,12.78,12.91,12.45,12.47,11580,12.78,12.91,12.45,12.47,11580,0.0,1.0
2010-06-14,12.14,13.14,12.1,12.9,37325,12.14,13.14,12.1,12.9,37325,0.0,1.0
2010-06-15,13.22,13.24,12.01,12.44,28225,13.22,13.24,12.01,12.44,28225,0.0,1.0
2010-06-16,12.98,13.21,12.91,13.14,11475,12.98,13.21,12.91,13.14,11475,0.0,1.0
2010-06-17,12.8,13.08,12.54,13.08,12313,12.8,13.08,12.54,13.08,12313,0.0,1.0
2010-06-18,12.64,13.04,12.5,12.9,87915,12.64,13.04,12.5,12.9,87915,0.0,1.0
2010-06-21,11.78,13.0,11.59,12.8,32968,11.78,13.0,11.59,12.8,32968,0.0,1.0
2010-06-22,11.26,12.12,11.04,11.76,49669,11.26,12.12,11.04,11.76,49669,0.0,1.0
2010-06-23,12.0,12.08,11.0,11.29,27412,12.0,12.08,11.0,11.29,27412,0.0,1.0
2010-06-24,13.12,14.0,12.0,12.0,179787,13.12,14.0,12.0,12.0,179787,0.0,1.0
2010-06-25,13.37,13.95,12.95,13.21,253720,13.37,13.95,12.95,13.21,253720,0.0,1.0
2010-06-28,12.98,13.49,12.92,13.25,26815,12.98,13.49,12.92,13.25,26815,0.0,1.0
2010-06-29,12.41,12.93,12.24,12.81,53050,12.41,12.93,12.24,12.81,53050,0.0,1.0
2010-06-30,12.07,12.45,11.41,12.45,81767,12.07,12.45,11.41,12.45,81767,0.0,1.0
2010-07-01,12.51,12.53,12.04,12.1,13311,12.51,12.53,12.04,12.1,13311,0.0,1.0
2010-07-02,12.15,12.73,12.13,12.63,23335,12.15,12.73,12.13,12.63,23335,0.0,1.0
2010-07-06,11.69,12.44,11.61,12.44,41828,11.69,12.44,11.61,12.44,41828,0.0,1.0
2010-07-07,11.92,12.0,11.57,11.65,35200,11.92,12.0,11.57,11.65,35200,0.0,1.0
2010-07-08,11.81,12.07,11.58,12.07,37763,11.81,12.07,11.58,12.07,37763,0.0,1.0
2010-07-09,11.14,11.895,10.9,11.89,45931,11.14,11.895,10.9,11.89,45931,0.0,1.0
2010-07-12,11.58,12.48,11.07,11.07,31145,11.58,12.48,11.07,11.07,31145,0.0,1.0
2010-07-13,12.85,12.94,11.77,11.78,38890,12.85,12.94,11.77,11.78,38890,0.0,1.0
2010-07-14,13.13,13.51,12.43,12.89,71635,13.13,13.51,12.43,12.89,71635,0.0,1.0
2010-07-15,13.33,13.36,13.0,13.18,62445,13.33,13.36,13.0,13.18,62445,0.0,1.0
2010-07-16,13.35,13.74,13.19,13.19,86176,13.35,13.74,13.19,13.19,86176,0.0,1.0
2010-07-19,12.46,13.35,12.26,13.35,73295,12.46,13.35,12.26,13.35,73295,0.0,1.0
2010-07-20,11.74,12.34,11.3,11.76,31210,11.74,12.34,11.3,11.76,31210,0.0,1.0
2010-07-21,10.99,11.75,10.99,11.75,27404,10.99,11.75,10.99,11.75,27404,0.0,1.0
2010-07-22,11.77,11.8,11.08,11.23,22216,11.77,11.8,11.08,11.23,22216,0.0,1.0
2010-07-23,12.3,12.31,11.53,11.69,24738,12.3,12.31,11.53,11.69,24738,0.0,1.0
2010-07-26,12.28,12.47,12.09,12.46,30346,12.28,12.47,12.09,12.46,30346,0.0,1.0
2010-07-27,12.0,12.4,12.0,12.4,20463,12.0,12.4,12.0,12.4,20463,0.0,1.0
2010-07-28,11.92,12.04,11.87,11.96,13376,11.92,12.04,11.87,11.96,13376,0.0,1.0
2010-07-29,12.43,12.47,12.05,12.06,11271,12.43,12.47,12.05,12.06,11271,0.0,1.0
2010-07-30,13.19,13.27,12.5,12.5,49177,13.19,13.27,12.5,12.5,49177,0.0,1.0
2010-08-02,12.95,13.36,12.88,13.36,28605,12.95,13.36,12.88,13.36,28605,0.0,1.0
2010-08-03,12.81,12.91,12.75,12.85,10101,12.81,12.91,12.75,12.85,10101,0.0,1.0
2010-08-04,12.59,12.84,12.38,12.84,11366,12.59,12.84,12.38,12.84,11366,0.0,1.0
2010-08-05,12.35,12.58,12.31,12.53,6806,12.35,12.58,12.31,12.53,6806,0.0,1.0
2010-08-06,11.66,12.37,11.56,12.14,33016,11.66,12.37,11.56,12.14,33016,0.0,1.0
2010-08-09,12.01,12.06,11.5,11.7,11428,12.01,12.06,11.5,11.7,11428,0.0,1.0
2010-08-10,11.51,11.81,11.5,11.81,21512,11.51,11.81,11.5,11.81,21512,0.0,1.0
2010-08-11,10.92,11.64,10.88,11.31,64202,10.92,11.64,10.88,11.31,64202,0.0,1.0
2010-08-12,10.95,11.0,10.6,10.78,32601,10.95,11.0,10.6,10.78,32601,0.0,1.0
2010-08-13,11.0,11.16,10.82,10.97,32594,11.0,11.16,10.82,10.97,32594,0.0,1.0
2010-08-16,11.5,11.56,10.96,11.0,31008,11.5,11.56,10.96,11.0,31008,0.0,1.0
2010-08-17,10.97,11.59,10.91,11.59,36451,10.97,11.59,10.91,11.59,36451,0.0,1.0
2010-08-18,10.95,11.22,10.75,10.94,25108,10.95,11.22,10.75,10.94,25108,0.0,1.0
2010-08-19,10.5,10.88,10.43,10.86,40747,10.5,10.88,10.43,10.86,40747,0.0,1.0
2010-08-20,10.71,10.9,10.4,10.5,37196,10.71,10.9,10.4,10.5,37196,0.0,1.0
2010-08-23,10.55,11.32,10.48,10.75,38503,10.55,11.32,10.48,10.75,38503,0.0,1.0
2010-08-24,10.14,10.72,10.13,10.43,33879,10.14,10.72,10.13,10.43,33879,0.0,1.0
2010-08-25,10.39,10.4,10.06,10.1,33093,10.39,10.4,10.06,10.1,33093,0.0,1.0
2010-08-26,10.01,10.52,9.91,10.39,50004,10.01,10.52,9.91,10.39,50004,0.0,1.0
2010-08-27,11.44,11.48,10.49,10.49,53987,11.44,11.48,10.49,10.49,53987,0.0,1.0
2010-08-30,10.65,11.36,10.65,11.36,21453,10.65,11.36,10.65,11.36,21453,0.0,1.0
2010-08-31,10.99,11.2,10.69,10.79,28427,10.99,11.2,10.69,10.79,28427,0.0,1.0
2010-09-01,10.94,11.2,10.72,11.2,27058,10.94,11.2,10.72,11.2,27058,0.0,1.0
2010-09-02,10.72,11.05,10.62,11.05,13452,10.72,11.05,10.62,11.05,13452,0.0,1.0
2010-09-03,10.96,11.0,10.75,10.82,17143,10.96,11.0,10.75,10.82,17143,0.0,1.0
2010-09-07,10.38,10.94,10.35,10.94,17237,10.38,10.94,10.35,10.94,17237,0.0,1.0
2010-09-08,10.1,10.53,10.01,10.44,26201,10.1,10.53,10.01,10.44,26201,0.0,1.0
2010-09-09,10.04,10.44,10.0,10.27,39377,10.04,10.44,10.0,10.27,39377,0.0,1.0
2010-09-10,10.06,10.47,10.0,10.2,16585,10.06,10.47,10.0,10.2,16585,0.0,1.0
2010-09-13,10.3,10.4,9.91,10.19,32463,10.3,10.4,9.91,10.19,32463,0.0,1.0
2010-09-14,10.08,10.29,10.01,10.29,13820,10.08,10.29,10.01,10.29,13820,0.0,1.0
2010-09-15,9.99,10.255,9.92,10.05,14930,9.99,10.255,9.92,10.05,14930,0.0,1.0
2010-09-16,10.0,10.189,10.0,10.0,28090,10.0,10.189,10.0,10.0,28090,0.0,1.0
2010-09-17,9.64,10.14,9.6,10.14,94609,9.64,10.14,9.6,10.14,94609,0.0,1.0
2010-09-20,10.0,10.0,9.63,9.63,23514,10.0,10.0,9.63,9.63,23514,0.0,1.0
2010-09-21,10.0,10.2886,9.9,10.0,43498,10.0,10.2886,9.9,10.0,43498,0.0,1.0
2010-09-22,10.02,10.65,9.95,9.99,23361,10.02,10.65,9.95,9.99,23361,0.0,1.0
2010-09-23,9.74,10.21,9.67,9.92,47049,9.74,10.21,9.67,9.92,47049,0.0,1.0
2010-09-24,10.03,10.18,9.75,9.9,35217,10.03,10.18,9.75,9.9,35217,0.0,1.0
2010-09-27,9.5,10.08,9.42,10.06,72709,9.5,10.08,9.42,10.06,72709,0.0,1.0
2010-09-28,9.63,9.69,9.3,9.5,31639,9.63,9.69,9.3,9.5,31639,0.0,1.0
2010-09-29,9.78,9.8,9.58,9.58,29295,9.78,9.8,9.58,9.58,29295,0.0,1.0
2010-09-30,10.26,10.27,9.71,9.82,84656,10.26,10.27,9.71,9.82,84656,0.0,1.0
2010-10-01,10.32,10.56,10.14,10.43,38239,10.32,10.56,10.14,10.43,38239,0.0,1.0
2010-10-04,9.92,10.33,9.78,10.26,65104,9.92,10.33,9.78,10.26,65104,0.0,1.0
2010-10-05,10.2,10.41,9.79,9.85,119104,10.2,10.41,9.79,9.85,119104,0.0,1.0
2010-10-06,11.19,11.25,10.06,10.23,1043882,11.19,11.25,10.06,10.23,1043882,0.0,1.0
2010-10-07,11.44,11.54,11.2,11.2,67554,11.44,11.54,11.2,11.2,67554,0.0,1.0
2010-10-08,11.68,11.79,11.11,11.41,42552,11.68,11.79,11.11,11.41,42552,0.0,1.0
2010-10-11,11.75,11.91,11.54,11.72,54463,11.75,11.91,11.54,11.72,54463,0.0,1.0
2010-10-12,11.71,11.8,11.49,11.66,30063,11.71,11.8,11.49,11.66,30063,0.0,1.0
2010-10-13,11.88,11.99,11.7,11.8,78588,11.88,11.99,11.7,11.8,78588,0.0,1.0
2010-10-14,11.89,11.92,11.7,11.83,33570,11.89,11.92,11.7,11.83,33570,0.0,1.0
2010-10-15,11.92,12.0,11.86,12.0,77898,11.92,12.0,11.86,12.0,77898,0.0,1.0
2010-10-18,11.49,11.98,11.09,11.98,62577,11.49,11.98,11.09,11.98,62577,0.0,1.0
2010-10-19,10.51,11.37,10.301,11.27,41478,10.51,11.37,10.301,11.27,41478,0.0,1.0
2010-10-20,10.89,10.96,10.45,10.52,30113,10.89,10.96,10.45,10.52,30113,0.0,1.0
2010-10-21,10.89,11.22,10.59,10.97,31044,10.89,11.22,10.59,10.97,31044,0.0,1.0
2010-10-22,10.75,10.94,10.64,10.94,82112,10.75,10.94,10.64,10.94,82112,0.0,1.0
2010-10-25,10.56,10.84,10.41,10.84,48097,10.56,10.84,10.41,10.84,48097,0.0,1.0
2010-10-26,10.63,10.71,10.44,10.47,35616,10.63,10.71,10.44,10.47,35616,0.0,1.0
2010-10-27,10.6,10.67,10.28,10.53,37579,10.6,10.67,10.28,10.53,37579,0.0,1.0
2010-10-28,10.63,10.78,10.51,10.63,45217,10.63,10.78,10.51,10.63,45217,0.0,1.0
2010-10-29,10.87,10.92,10.61,10.61,20151,10.87,10.92,10.61,10.61,20151,0.0,1.0
2010-11-01,10.68,11.06,10.61,10.94,35525,10.68,11.06,10.61,10.94,35525,0.0,1.0
2010-11-02,10.8,10.94,10.67,10.83,47718,10.8,10.94,10.67,10.83,47718,0.0,1.0
2010-11-03,10.87,11.0,10.7468,10.92,44510,10.87,11.0,10.7468,10.92,44510,0.0,1.0
2010-11-04,11.21,11.25,10.84,11.0,49639,11.21,11.25,10.84,11.0,49639,0.0,1.0
2010-11-05,11.64,11.69,11.05,11.22,58741,11.64,11.69,11.05,11.22,58741,0.0,1.0
2010-11-08,11.85,11.86,11.55,11.55,28778,11.85,11.86,11.55,11.55,28778,0.0,1.0
2010-11-09,10.9,11.83,10.84,11.83,43970,10.9,11.83,10.84,11.83,43970,0.0,1.0
2010-11-10,10.92,10.98,10.66,10.98,27658,10.92,10.98,10.66,10.98,27658,0.0,1.0
2010-11-11,10.86,11.07,10.6609,10.87,23946,10.86,11.07,10.6609,10.87,23946,0.0,1.0
2010-11-12,10.83,10.84,10.5,10.68,41157,10.83,10.84,10.5,10.68,41157,0.0,1.0
2010-11-15,11.32,11.44,10.85,10.85,21506,11.32,11.44,10.85,10.85,21506,0.0,1.0
2010-11-16,11.13,11.24,10.86,11.2,22293,11.13,11.24,10.86,11.2,22293,0.0,1.0
2010-11-17,10.53,11.21,10.46,11.19,37106,10.53,11.21,10.46,11.19,37106,0.0,1.0
2010-11-18,10.83,10.89,10.49,10.66,31599,10.83,10.89,10.49,10.66,31599,0.0,1.0
2010-11-19,10.65,10.85,10.54,10.85,16513,10.65,10.85,10.54,10.85,16513,0.0,1.0
2010-11-22,11.07,11.07,10.43,10.55,27348,11.07,11.07,10.43,10.55,27348,0.0,1.0
2010-11-23,11.14,11.34,10.76,10.91,53561,11.14,11.34,10.76,10.91,53561,0.0,1.0
2010-11-24,11.39,11.4,11.05,11.22,36458,11.39,11.4,11.05,11.22,36458,0.0,1.0
2010-11-26,10.75,11.34,10.72,11.34,12896,10.75,11.34,10.72,11.34,12896,0.0,1.0
2010-11-29,11.2,11.2,10.7,10.7,42236,11.2,11.2,10.7,10.7,42236,0.0,1.0
2010-11-30,11.28,11.45,11.11,11.11,49750,11.28,11.45,11.11,11.11,49750,0.0,1.0
2010-12-01,11.23,11.48,11.0,11.48,33175,11.23,11.48,11.0,11.48,33175,0.0,1.0
2010-12-02,11.07,11.2,10.89,11.2,22633,11.07,11.2,10.89,11.2,22633,0.0,1.0
2010-12-03,11.23,11.27,10.9,10.98,32466,11.23,11.27,10.9,10.98,32466,0.0,1.0
2010-12-06,11.37,11.4,11.05,11.18,39615,11.37,11.4,11.05,11.18,39615,0.0,1.0
2010-12-07,11.35,11.4,11.19,11.4,26612,11.35,11.4,11.19,11.4,26612,0.0,1.0
2010-12-08,11.29,11.37,11.05,11.37,11181,11.29,11.37,11.05,11.37,11181,0.0,1.0
2010-12-09,11.34,11.4,11.2,11.4,26398,11.34,11.4,11.2,11.4,26398,0.0,1.0
2010-12-10,11.31,11.39,11.08,11.39,22685,11.31,11.39,11.08,11.39,22685,0.0,1.0
2010-12-13,11.55,11.65,11.12,11.31,42613,11.55,11.65,11.12,11.31,42613,0.0,1.0
2010-12-14,11.68,11.81,11.41,11.6,22521,11.68,11.81,11.41,11.6,22521,0.0,1.0
2010-12-15,11.85,11.89,11.43,11.61,38122,11.85,11.89,11.43,11.61,38122,0.0,1.0
2010-12-16,12.02,12.02,11.64,11.84,31996,12.02,12.02,11.64,11.84,31996,0.0,1.0
2010-12-17,12.14,12.18,11.83,12.0,63648,12.14,12.18,11.83,12.0,63648,0.0,1.0
2010-12-20,12.16,12.23,12.01,12.23,17689,12.16,12.23,12.01,12.23,17689,0.0,1.0
2010-12-21,12.39,12.41,12.0,12.25,25147,12.39,12.41,12.0,12.25,25147,0.0,1.0
2010-12-22,12.24,12.25,12.08,12.25,21848,12.24,12.25,12.08,12.25,21848,0.0,1.0
2010-12-23,12.4,12.43,12.05,12.25,39964,12.4,12.43,12.05,12.25,39964,0.0,1.0
2010-12-27,12.44,12.45,12.28,12.37,9783,12.44,12.45,12.28,12.37,9783,0.0,1.0
2010-12-28,12.32,12.49,12.25,12.49,12771,12.32,12.49,12.25,12.49,12771,0.0,1.0
2010-12-29,12.37,12.42,12.11,12.31,11738,12.37,12.42,12.11,12.31,11738,0.0,1.0
2010-12-30,12.4,12.49,12.11,12.32,13797,12.4,12.49,12.11,12.32,13797,0.0,1.0
2010-12-31,12.44,12.5,12.14,12.41,27618,12.44,12.5,12.14,12.41,27618,0.0,1.0
2011-01-03,12.56,12.57,12.29,12.5,41993,12.56,12.57,12.29,12.5,41993,0.0,1.0
2011-01-04,12.0,12.57,11.81,12.57,33669,12.0,12.57,11.81,12.57,33669,0.0,1.0
2011-01-05,12.06,12.1,11.89,11.95,23872,12.06,12.1,11.89,11.95,23872,0.0,1.0
2011-01-06,12.38,12.4499,11.95,12.03,18159,12.38,12.4499,11.95,12.03,18159,0.0,1.0
2011-01-07,12.24,12.42,12.12,12.42,31425,12.24,12.42,12.12,12.42,31425,0.0,1.0
2011-01-10,12.12,12.22,12.0,12.04,32976,12.12,12.22,12.0,12.04,32976,0.0,1.0
2011-01-11,12.48,12.48,11.95,12.16,23697,12.48,12.48,11.95,12.16,23697,0.0,1.0
2011-01-12,12.46,12.57,12.15,12.57,13117,12.46,12.57,12.15,12.57,13117,0.0,1.0
2011-01-13,12.64,12.64,12.17,12.58,48437,12.64,12.64,12.17,12.58,48437,0.0,1.0
2011-01-14,12.89,12.91,12.44,12.62,21862,12.89,12.91,12.44,12.62,21862,0.0,1.0
2011-01-18,13.12,13.14,12.69,12.89,77399,13.12,13.14,12.69,12.89,77399,0.0,1.0
2011-01-19,12.9,13.14,12.714,13.14,45764,12.9,13.14,12.714,13.14,45764,0.0,1.0
2011-01-20,12.73,12.9,12.67,12.89,30479,12.73,12.9,12.67,12.89,30479,0.0,1.0
2011-01-21,12.73,12.85,12.63,12.85,46462,12.73,12.85,12.63,12.85,46462,0.0,1.0
2011-01-24,12.75,12.81,12.57,12.77,19591,12.75,12.81,12.57,12.77,19591,0.0,1.0
2011-01-25,12.86,12.87,12.43,12.65,43204,12.86,12.87,12.43,12.65,43204,0.0,1.0
2011-01-26,12.94,12.96,12.71,12.93,19547,12.94,12.96,12.71,12.93,19547,0.0,1.0
2011-01-27,12.71,12.9,12.53,12.87,42348,12.71,12.9,12.53,12.87,42348,0.0,1.0
2011-01-28,12.03,12.73,12.0,12.73,48428,12.03,12.73,12.0,12.73,48428,0.0,1.0
2011-01-31,11.81,12.08,11.8,12.06,34881,11.81,12.08,11.8,12.06,34881,0.0,1.0
2011-02-01,12.24,12.47,11.88,11.88,21559,12.24,12.47,11.88,11.88,21559,0.0,1.0
2011-02-02,11.98,12.18,11.9,12.16,14261,11.98,12.18,11.9,12.16,14261,0.0,1.0
2011-02-03,12.02,12.09,11.82,12.01,16307,12.02,12.09,11.82,12.01,16307,0.0,1.0
2011-02-04,11.87,11.9899,11.79,11.97,19553,11.87,11.9899,11.79,11.97,19553,0.0,1.0
2011-02-07,12.21,12.32,11.85,11.85,8901,12.21,12.32,11.85,11.85,8901,0.0,1.0
2011-02-08,12.11,12.19,11.93,12.15,11785,12.11,12.19,11.93,12.15,11785,0.0,1.0
2011-02-09,12.0,12.12,11.95,12.03,15976,12.0,12.12,11.95,12.03,15976,0.0,1.0
2011-02-10,12.03,12.15,11.84,11.93,18579,12.03,12.15,11.84,11.93,18579,0.0,1.0
2011-02-11,12.13,12.16,11.78,11.95,30055,12.13,12.16,11.78,11.95,30055,0.0,1.0
2011-02-14,12.08,12.17,11.89,12.08,14014,12.08,12.17,11.89,12.08,14014,0.0,1.0
2011-02-15,12.07,12.2,11.97,11.99,10360,12.07,12.2,11.97,11.99,10360,0.0,1.0
2011-02-16,12.25,12.25,12.0,12.09,21350,12.25,12.25,12.0,12.09,21350,0.0,1.0
2011-02-17,12.41,12.5,12.17,12.28,12133,12.41,12.5,12.17,12.28,12133,0.0,1.0
2011-02-18,12.73,12.9,12.49,12.5,42290,12.73,12.9,12.49,12.5,42290,0.0,1.0
2011-02-22,12.6,12.75,12.6,12.6,18249,12.6,12.75,12.6,12.6,18249,0.0,1.0
2011-02-23,12.6,12.75,12.6,12.6,20726,12.6,12.75,12.6,12.6,20726,0.0,1.0
2011-02-24,12.78,12.81,12.6,12.6,26961,12.78,12.81,12.6,12.6,26961,0.0,1.0
2011-02-25,12.96,12.99,12.76,12.78,42505,12.96,12.99,12.76,12.78,42505,0.0,1.0
2011-02-28,12.8,12.99,12.75,12.99,9133,12.8,12.99,12.75,12.99,9133,0.0,1.0
2011-03-01,12.11,13.24,11.99,12.82,88636,12.11,13.24,11.99,12.82,88636,0.0,1.0
2011-03-02,11.92,12.19,11.41,12.13,15156,11.92,12.19,11.41,12.13,15156,0.0,1.0
2011-03-03,12.4,12.4,11.89,12.0,12382,12.4,12.4,11.89,12.0,12382,0.0,1.0
2011-03-04,12.05,12.37,11.95,12.37,7319,12.05,12.37,11.95,12.37,7319,0.0,1.0
2011-03-07,11.57,12.14,11.5,12.14,14908,11.57,12.14,11.5,12.14,14908,0.0,1.0
2011-03-08,12.0,12.0,11.56,11.56,8470,12.0,12.0,11.56,11.56,8470,0.0,1.0
2011-03-09,12.4,12.47,12.0,12.0,9875,12.4,12.47,12.0,12.0,9875,0.0,1.0
2011-03-10,12.06,12.53,12.05,12.26,27944,12.06,12.53,12.05,12.26,27944,0.0,1.0
2011-03-11,11.92,12.05,11.52,12.05,16799,11.92,12.05,11.52,12.05,16799,0.0,1.0
2011-03-14,11.58,11.81,11.51,11.8,11012,11.58,11.81,11.51,11.8,11012,0.0,1.0
2011-03-15,11.05,11.32,11.01,11.25,19464,11.05,11.32,11.01,11.25,19464,0.0,1.0
2011-03-16,10.83,11.16,10.7,11.01,33974,10.83,11.16,10.7,11.01,33974,0.0,1.0
2011-03-17,10.76,11.07,10.75,11.07,19740,10.76,11.07,10.75,11.07,19740,0.0,1.0
2011-03-18,10.8,11.03,10.64,10.86,53506,10.8,11.03,10.64,10.86,53506,0.0,1.0
2011-03-21,11.06,11.06,10.89,10.92,17465,11.06,11.06,10.89,10.92,17465,0.0,1.0
2011-03-22,11.15,11.18,11.03,11.03,14730,11.15,11.18,11.03,11.03,14730,0.0,1.0
2011-03-23,10.89,11.09,10.63,11.09,14999,10.89,11.09,10.63,11.09,14999,0.0,1.0
2011-03-24,11.15,11.17,10.89,10.98,21749,11.15,11.17,10.89,10.98,21749,0.0,1.0
2011-03-25,11.55,11.55,11.09,11.16,56641,11.55,11.55,11.09,11.16,56641,0.0,1.0
2011-03-28,11.92,12.46,11.52,11.55,20197,11.92,12.46,11.52,11.55,20197,0.0,1.0
2011-03-29,12.2,12.2,11.975,11.98,15449,12.2,12.2,11.975,11.98,15449,0.0,1.0
2011-03-30,12.08,12.23,11.95,12.23,11789,12.08,12.23,11.95,12.23,11789,0.0,1.0
2011-03-31,12.19,12.2,11.82,12.05,27234,12.19,12.2,11.82,12.05,27234,0.0,1.0
2011-04-01,12.4,12.4,11.98,12.25,23590,12.4,12.4,11.98,12.25,23590,0.0,1.0
2011-04-04,12.6,12.65,12.48,12.48,27874,12.6,12.65,12.48,12.48,27874,0.0,1.0
2011-04-05,12.45,12.54,12.36,12.53,6134,12.45,12.54,12.36,12.53,6134,0.0,1.0
2011-04-06,12.67,12.75,12.49,12.61,15492,12.67,12.75,12.49,12.61,15492,0.0,1.0
2011-04-07,12.5,12.66,12.23,12.66,4472,12.5,12.66,12.23,12.66,4472,0.0,1.0
2011-04-08,12.72,12.74,12.32,12.61,17245,12.72,12.74,12.32,12.61,17245,0.0,1.0
2011-04-11,12.68,12.75,12.24,12.69,33702,12.68,12.75,12.24,12.69,33702,0.0,1.0
2011-04-12,12.51,12.72,12.51,12.53,11243,12.51,12.72,12.51,12.53,11243,0.0,1.0
2011-04-13,12.16,12.66,12.0,12.66,18487,12.16,12.66,12.0,12.66,18487,0.0,1.0
2011-04-14,12.0,12.13,11.98,12.0,14218,12.0,12.13,11.98,12.0,14218,0.0,1.0
2011-04-15,12.1,12.14,11.24,11.97,32970,12.1,12.14,11.24,11.97,32970,0.0,1.0
2011-04-18,11.77,12.03,11.75,11.84,25599,11.77,12.03,11.75,11.84,25599,0.0,1.0
2011-04-19,12.06,12.2,11.71,11.85,31759,12.06,12.2,11.71,11.85,31759,0.0,1.0
2011-04-20,12.21,12.32,11.96,12.24,10982,12.21,12.32,11.96,12.24,10982,0.0,1.0
2011-04-21,12.16,12.34,12.01,12.34,10312,12.16,12.34,12.01,12.34,10312,0.0,1.0
2011-04-25,11.94,12.18,11.76,12.08,6269,11.94,12.18,11.76,12.08,6269,0.0,1.0
2011-04-26,12.08,12.09,11.82,11.91,14197,12.08,12.09,11.82,11.91,14197,0.0,1.0
2011-04-27,12.08,12.08,11.67,12.04,3798,12.08,12.08,11.67,12.04,3798,0.0,1.0
2011-04-28,12.07,12.07,11.99,11.99,10139,12.07,12.07,11.99,11.99,10139,0.0,1.0
2011-04-29,12.45,12.52,12.04,12.04,19209,12.45,12.52,12.04,12.04,19209,0.0,1.0
2011-05-02,12.0,12.51,11.97,12.51,25775,12.0,12.51,11.97,12.51,25775,0.0,1.0
2011-05-03,12.01,12.1,11.98,12.0,15810,12.01,12.1,11.98,12.0,15810,0.0,1.0
2011-05-04,11.95,12.02,11.95,12.02,24043,11.95,12.02,11.95,12.02,24043,0.0,1.0
2011-05-05,11.96,12.1,11.9,12.0,12262,11.96,12.1,11.9,12.0,12262,0.0,1.0
2011-05-06,12.0,12.17,11.9,12.17,7134,12.0,12.17,11.9,12.17,7134,0.0,1.0
2011-05-09,12.22,12.31,12.0,12.0,6117,12.22,12.31,12.0,12.0,6117,0.0,1.0
2011-05-10,12.45,12.45,12.23,12.23,6390,12.45,12.45,12.23,12.23,6390,0.0,1.0
2011-05-11,12.19,12.5,12.19,12.46,13311,12.19,12.5,12.19,12.46,13311,0.0,1.0
2011-05-12,12.0,12.28,11.99,12.13,19556,12.0,12.28,11.99,12.13,19556,0.0,1.0
2011-05-13,11.25,12.06,11.02,12.04,25099,11.25,12.06,11.02,12.04,25099,0.0,1.0
2011-05-16,10.9,11.5012,10.9,11.22,16302,10.9,11.5012,10.9,11.22,16302,0.0,1.0
2011-05-17,10.91,11.0,10.9,10.9,32565,10.91,11.0,10.9,10.9,32565,0.0,1.0
2011-05-18,10.85,10.92,10.79,10.79,9786,10.85,10.92,10.79,10.79,9786,0.0,1.0
2011-05-19,10.845,10.98,10.8,10.98,14331,10.845,10.98,10.8,10.98,14331,0.0,1.0
2011-05-20,10.8,10.97,10.74,10.77,18223,10.8,10.97,10.74,10.77,18223,0.0,1.0
2011-05-23,10.72,10.85,10.71,10.71,21108,10.72,10.85,10.71,10.71,21108,0.0,1.0
2011-05-24,10.51,10.81,10.5,10.81,30798,10.51,10.81,10.5,10.81,30798,0.0,1.0
2011-05-25,10.74,10.87,10.5,10.5,6228,10.74,10.87,10.5,10.5,6228,0.0,1.0
2011-05-26,10.65,10.73,10.51,10.67,17359,10.65,10.73,10.51,10.67,17359,0.0,1.0
2011-05-27,10.54,10.99,10.47,10.69,16054,10.54,10.99,10.47,10.69,16054,0.0,1.0
2011-05-31,10.51,10.75,10.43,10.64,44011,10.51,10.75,10.43,10.64,44011,0.0,1.0
2011-06-01,10.12,10.44,10.12,10.39,53509,10.12,10.44,10.12,10.39,53509,0.0,1.0
2011-06-02,10.41,10.52,10.05,10.18,32463,10.41,10.52,10.05,10.18,32463,0.0,1.0
2011-06-03,10.82,11.11,10.4,10.4,19105,10.82,11.11,10.4,10.4,19105,0.0,1.0
2011-06-06,10.84,10.93,10.75,10.83,22070,10.84,10.93,10.75,10.83,22070,0.0,1.0
2011-06-07,10.75,10.99,10.73,10.95,79212,10.75,10.99,10.73,10.95,79212,0.0,1.0
2011-06-08,10.69,10.86,10.606,10.68,90242,10.69,10.86,10.606,10.68,90242,0.0,1.0
2011-06-09,10.46,11.13,10.32,10.32,87574,10.46,11.13,10.32,10.32,87574,0.0,1.0
2011-06-10,10.33,10.5,10.11,10.37,39005,10.33,10.5,10.11,10.37,39005,0.0,1.0
2011-06-13,10.95,11.01,10.42,10.42,28421,10.95,11.01,10.42,10.42,28421,0.0,1.0
2011-06-14,11.0,11.0,10.84,10.98,48185,11.0,11.0,10.84,10.98,48185,0.0,1.0
2011-06-15,10.75,10.99,10.68,10.88,24239,10.75,10.99,10.68,10.88,24239,0.0,1.0
2011-06-16,10.91,10.98,10.61,10.92,31870,10.91,10.98,10.61,10.92,31870,0.0,1.0
2011-06-17,10.81,11.02,10.73,10.95,53045,10.81,11.02,10.73,10.95,53045,0.0,1.0
2011-06-20,10.05,10.83,10.05,10.77,35340,10.05,10.83,10.05,10.77,35340,0.0,1.0
2011-06-21,10.79,10.83,10.11,10.16,25175,10.79,10.83,10.11,10.16,25175,0.0,1.0
2011-06-22,10.23,10.69,10.22,10.69,19648,10.23,10.69,10.22,10.69,19648,0.0,1.0
2011-06-23,10.27,10.42,10.1,10.11,23213,10.27,10.42,10.1,10.11,23213,0.0,1.0
2011-06-24,10.4,10.49,10.05,10.29,386095,10.4,10.49,10.05,10.29,386095,0.0,1.0
2011-06-27,10.5,10.54,10.24,10.45,31308,10.5,10.54,10.24,10.45,31308,0.0,1.0
2011-06-28,10.84,10.85,10.58,10.58,43619,10.84,10.85,10.58,10.58,43619,0.0,1.0
2011-06-29,10.82,10.85,10.58,10.85,24587,10.82,10.85,10.58,10.85,24587,0.0,1.0
2011-06-30,10.86,10.89,10.52,10.82,15760,10.86,10.89,10.52,10.82,15760,0.0,1.0
2011-07-01,11.18,11.21,10.88,10.88,19248,11.18,11.21,10.88,10.88,19248,0.0,1.0
2011-07-05,11.27,11.27,11.06,11.21,13329,11.27,11.27,11.06,11.21,13329,0.0,1.0
2011-07-06,11.65,11.65,11.05,11.27,25475,11.65,11.65,11.05,11.27,25475,0.0,1.0
2011-07-07,11.93,11.97,11.55,11.73,20933,11.93,11.97,11.55,11.73,20933,0.0,1.0
2011-07-08,11.5,11.85,11.33,11.76,25148,11.5,11.85,11.33,11.76,25148,0.0,1.0
2011-07-11,10.86,11.35,10.84,11.33,44324,10.86,11.35,10.84,11.33,44324,0.0,1.0
2011-07-12,10.57,11.09,10.46,10.86,52673,10.57,11.09,10.46,10.86,52673,0.0,1.0
2011-07-13,10.92,10.99,10.58,10.59,25850,10.92,10.99,10.58,10.59,25850,0.0,1.0
2011-07-14,10.98,11.0,10.791,10.91,29558,10.98,11.0,10.791,10.91,29558,0.0,1.0
2011-07-15,11.01,11.01,10.91,10.98,24937,11.01,11.01,10.91,10.98,24937,0.0,1.0
2011-07-18,10.87,10.93,10.65,10.91,16157,10.87,10.93,10.65,10.91,16157,0.0,1.0
2011-07-19,11.31,11.32,10.69,10.96,15521,11.31,11.32,10.69,10.96,15521,0.0,1.0
2011-07-20,11.41,11.47,11.17,11.25,11038,11.41,11.47,11.17,11.25,11038,0.0,1.0
2011-07-21,11.92,11.92,11.16,11.51,14323,11.92,11.92,11.16,11.51,14323,0.0,1.0
2011-07-22,11.97,12.0,11.88,11.91,13596,11.97,12.0,11.88,11.91,13596,0.0,1.0
2011-07-25,11.83,11.92,11.6501,11.77,24995,11.83,11.92,11.6501,11.77,24995,0.0,1.0
2011-07-26,11.34,11.9,11.31,11.8,17346,11.34,11.9,11.31,11.8,17346,0.0,1.0
2011-07-27,10.83,11.27,10.69,11.25,31583,10.83,11.27,10.69,11.25,31583,0.0,1.0
2011-07-28,10.69,11.31,10.54,10.83,24404,10.69,11.31,10.54,10.83,24404,0.0,1.0
2011-07-29,10.78,10.8899,10.66,10.68,8715,10.78,10.8899,10.66,10.68,8715,0.0,1.0
2011-08-01,10.64,11.28,10.6,10.89,20295,10.64,11.28,10.6,10.89,20295,0.0,1.0
2011-08-02,10.16,10.7,9.85,10.55,39623,10.16,10.7,9.85,10.55,39623,0.0,1.0
2011-08-03,10.25,10.3,9.98,10.23,23866,10.25,10.3,9.98,10.23,23866,0.0,1.0
2011-08-04,9.98,10.44,9.95,10.13,51030,9.98,10.44,9.95,10.13,51030,0.0,1.0
2011-08-05,10.33,10.59,9.9,10.09,23830,10.33,10.59,9.9,10.09,23830,0.0,1.0
2011-08-08,9.8,10.42,9.77,10.08,50518,9.8,10.42,9.77,10.08,50518,0.0,1.0
2011-08-09,11.0,11.23,9.01,10.08,49273,11.0,11.23,9.01,10.08,49273,0.0,1.0
2011-08-10,9.45,11.11,9.1,10.58,37625,9.45,11.11,9.1,10.58,37625,0.0,1.0
2011-08-11,9.52,9.9,9.1,9.21,47174,9.52,9.9,9.1,9.21,47174,0.0,1.0
2011-08-12,8.83,9.87,8.62,9.57,25659,8.83,9.87,8.62,9.57,25659,0.0,1.0
2011-08-15,8.73,9.05,8.56,8.89,26801,8.73,9.05,8.56,8.89,26801,0.0,1.0
2011-08-16,8.93,8.97,8.62,8.62,70993,8.93,8.97,8.62,8.62,70993,0.0,1.0
2011-08-17,9.19,9.64,9.06,9.35,21433,9.19,9.64,9.06,9.35,21433,0.0,1.0
2011-08-18,8.64,9.14,8.6,8.95,44051,8.64,9.14,8.6,8.95,44051,0.0,1.0
2011-08-19,8.55,8.91,8.55,8.6,17252,8.55,8.91,8.55,8.6,17252,0.0,1.0
2011-08-22,8.73,8.85,8.65,8.85,29491,8.73,8.85,8.65,8.85,29491,0.0,1.0
2011-08-23,9.45,9.46,8.73,8.73,25834,9.45,9.46,8.73,8.73,25834,0.0,1.0
2011-08-24,9.66,9.68,9.06,9.34,13109,9.66,9.68,9.06,9.34,13109,0.0,1.0
2011-08-25,8.79,9.75,8.75,9.68,21828,8.79,9.75,8.75,9.68,21828,0.0,1.0
2011-08-26,9.19,9.24,8.76,8.76,9011,9.19,9.24,8.76,8.76,9011,0.0,1.0
2011-08-29,9.67,9.72,8.96,9.19,19268,9.67,9.72,8.96,9.19,19268,0.0,1.0
2011-08-30,9.69,9.82,9.6,9.76,7911,9.69,9.82,9.6,9.76,7911,0.0,1.0
2011-08-31,10.06,10.3,9.65,9.76,54565,10.06,10.3,9.65,9.76,54565,0.0,1.0
2011-09-01,10.24,10.92,9.97,10.07,50529,10.24,10.92,9.97,10.07,50529,0.0,1.0
2011-09-02,8.98,10.4,8.96,10.07,28533,8.98,10.4,8.96,10.07,28533,0.0,1.0
2011-09-06,8.67,9.0,8.5,8.75,51815,8.67,9.0,8.5,8.75,51815,0.0,1.0
2011-09-07,8.87,9.03,8.5,8.82,55001,8.87,9.03,8.5,8.82,55001,0.0,1.0
2011-09-08,8.6,8.78,8.44,8.72,29882,8.6,8.78,8.44,8.72,29882,0.0,1.0
2011-09-09,8.25,8.46,8.2,8.46,41888,8.25,8.46,8.2,8.46,41888,0.0,1.0
2011-09-12,8.95,9.02,8.2,8.45,33702,8.95,9.02,8.2,8.45,33702,0.0,1.0
2011-09-13,9.04,9.17,8.76,8.97,13929,9.04,9.17,8.76,8.97,13929,0.0,1.0
2011-09-14,9.36,9.42,8.88,9.16,25429,9.36,9.42,8.88,9.16,25429,0.0,1.0
2011-09-15,9.23,9.49,9.05,9.45,12463,9.23,9.49,9.05,9.45,12463,0.0,1.0
2011-09-16,9.89,9.89,9.232,9.31,38969,9.89,9.89,9.232,9.31,38969,0.0,1.0
2011-09-19,9.0,9.97,9.0,9.64,10688,9.0,9.97,9.0,9.64,10688,0.0,1.0
2011-09-20,8.29,9.1,8.21,9.05,27079,8.29,9.1,8.21,9.05,27079,0.0,1.0
2011-09-21,7.97,8.5941,7.91,8.33,42426,7.97,8.5941,7.91,8.33,42426,0.0,1.0
2011-09-22,8.04,8.19,7.9,7.9,41777,8.04,8.19,7.9,7.9,41777,0.0,1.0
2011-09-23,8.07,8.3099,7.94,8.04,13672,8.07,8.3099,7.94,8.04,13672,0.0,1.0
2011-09-26,8.42,8.45,7.9,7.93,14615,8.42,8.45,7.9,7.93,14615,0.0,1.0
2011-09-27,8.38,9.14,8.06,8.57,24202,8.38,9.14,8.06,8.57,24202,0.0,1.0
2011-09-28,7.91,8.84,7.91,8.4,25683,7.91,8.84,7.91,8.4,25683,0.0,1.0
2011-09-29,8.1,8.12,7.9,8.12,6623,8.1,8.12,7.9,8.12,6623,0.0,1.0
2011-09-30,7.91,8.67,7.9,8.05,30643,7.91,8.67,7.9,8.05,30643,0.0,1.0
2011-10-03,7.2,8.09,7.16,7.82,50224,7.2,8.09,7.16,7.82,50224,0.0,1.0
2011-10-04,8.41,8.71,7.14,7.14,46558,8.41,8.71,7.14,7.14,46558,0.0,1.0
2011-10-05,7.99,8.47,7.48,8.35,28837,7.99,8.47,7.48,8.35,28837,0.0,1.0
2011-10-06,7.99,8.02,7.301,7.9,27568,7.99,8.02,7.301,7.9,27568,0.0,1.0
2011-10-07,7.24,7.94,7.1,7.8609,19699,7.24,7.94,7.1,7.8609,19699,0.0,1.0
2011-10-10,8.07,8.07,7.05,7.51,30151,8.07,8.07,7.05,7.51,30151,0.0,1.0
2011-10-11,8.33,8.63,7.48,7.87,22781,8.33,8.63,7.48,7.87,22781,0.0,1.0
2011-10-12,8.39,8.43,8.06,8.18,20591,8.39,8.43,8.06,8.18,20591,0.0,1.0
2011-10-13,8.64,8.64,8.28,8.28,13793,8.64,8.64,8.28,8.28,13793,0.0,1.0
2011-10-14,8.88,8.89,8.52,8.7,17007,8.88,8.89,8.52,8.7,17007,0.0,1.0
2011-10-17,7.99,8.7,7.76,8.7,21517,7.99,8.7,7.76,8.7,21517,0.0,1.0
2011-10-18,8.46,8.65,8.2,8.21,29101,8.46,8.65,8.2,8.21,29101,0.0,1.0
2011-10-19,8.37,8.62,8.35,8.42,18416,8.37,8.62,8.35,8.42,18416,0.0,1.0
2011-10-20,8.29,8.62,7.98,8.45,9446,8.29,8.62,7.98,8.45,9446,0.0,1.0
2011-10-21,10.07,10.15,8.54,8.54,75911,10.07,10.15,8.54,8.54,75911,0.0,1.0
2011-10-24,9.61,10.08,9.34,10.08,38006,9.61,10.08,9.34,10.08,38006,0.0,1.0
2011-10-25,9.16,9.98,9.09,9.57,34927,9.16,9.98,9.09,9.57,34927,0.0,1.0
2011-10-26,9.68,9.8598,8.94,9.36,22871,9.68,9.8598,8.94,9.36,22871,0.0,1.0
2011-10-27,11.0,11.39,9.52,9.7,93064,11.0,11.39,9.52,9.7,93064,0.0,1.0
2011-10-28,9.99,10.95,9.85,10.92,53105,9.99,10.95,9.85,10.92,53105,0.0,1.0
2011-10-31,9.61,10.4547,8.56,9.77,64579,9.61,10.4547,8.56,9.77,64579,0.0,1.0
2011-11-01,9.01,9.54,8.96,9.15,33231,9.01,9.54,8.96,9.15,33231,0.0,1.0
2011-11-02,9.47,9.58,9.1,9.15,43315,9.47,9.58,9.1,9.15,43315,0.0,1.0
2011-11-03,10.22,10.24,9.32,9.6,28509,10.22,10.24,9.32,9.6,28509,0.0,1.0
2011-11-04,10.01,10.11,9.81,10.0,13735,10.01,10.11,9.81,10.0,13735,0.0,1.0
2011-11-07,9.3,9.92,9.21,9.92,7067,9.3,9.92,9.21,9.92,7067,0.0,1.0
2011-11-08,9.33,9.41,9.2,9.37,21876,9.33,9.41,9.2,9.37,21876,0.0,1.0
2011-11-09,9.0,9.3,8.98,8.98,48497,9.0,9.3,8.98,8.98,48497,0.0,1.0
2011-11-10,9.06,9.21,9.0,9.21,16401,9.06,9.21,9.0,9.21,16401,0.0,1.0
2011-11-11,9.38,9.59,9.0501,9.14,19852,9.38,9.59,9.0501,9.14,19852,0.0,1.0
2011-11-14,9.04,9.215,8.96,9.21,20470,9.04,9.215,8.96,9.21,20470,0.0,1.0
2011-11-15,9.26,9.27,8.79,8.85,22894,9.26,9.27,8.79,8.85,22894,0.0,1.0
2011-11-16,8.91,9.32,8.84,8.99,16785,8.91,9.32,8.84,8.99,16785,0.0,1.0
2011-11-17,8.89,9.09,8.7101,8.8,19218,8.89,9.09,8.7101,8.8,19218,0.0,1.0
2011-11-18,8.78,8.9,8.75,8.87,26695,8.78,8.9,8.75,8.87,26695,0.0,1.0
2011-11-21,8.08,8.7,8.04,8.59,26225,8.08,8.7,8.04,8.59,26225,0.0,1.0
2011-11-22,7.95,8.1,7.92,8.1,17964,7.95,8.1,7.92,8.1,17964,0.0,1.0
2011-11-23,7.27,7.92,7.26,7.92,60776,7.27,7.92,7.26,7.92,60776,0.0,1.0
2011-11-25,7.3,7.67,6.77,7.04,62840,7.3,7.67,6.77,7.04,62840,0.0,1.0
2011-11-28,8.02,8.02,7.5,7.68,48668,8.02,8.02,7.5,7.68,48668,0.0,1.0
2011-11-29,7.97,8.02,7.92,8.02,17307,7.97,8.02,7.92,8.02,17307,0.0,1.0
2011-11-30,8.54,8.63,7.69,8.5,56773,8.54,8.63,7.69,8.5,56773,0.0,1.0
2011-12-01,8.5,8.8,8.036,8.46,30038,8.5,8.8,8.036,8.46,30038,0.0,1.0
2011-12-02,8.65,8.7,8.195,8.7,25600,8.65,8.7,8.195,8.7,25600,0.0,1.0
2011-12-05,9.19,9.2,8.54,8.8,62971,9.19,9.2,8.54,8.8,62971,0.0,1.0
2011-12-06,10.0,10.102,9.08,9.18,48733,10.0,10.102,9.08,9.18,48733,0.0,1.0
2011-12-07,9.88,10.0,9.58,9.87,18224,9.88,10.0,9.58,9.87,18224,0.0,1.0
2011-12-08,9.02,9.92,9.0,9.74,21994,9.02,9.92,9.0,9.74,21994,0.0,1.0
2011-12-09,9.9,10.0,9.05,9.05,19452,9.9,10.0,9.05,9.05,19452,0.0,1.0
2011-12-12,9.49,9.97,9.43,9.95,25338,9.49,9.97,9.43,9.95,25338,0.0,1.0
2011-12-13,8.98,9.6,8.93,9.56,22393,8.98,9.6,8.93,9.56,22393,0.0,1.0
2011-12-14,9.34,9.42,8.5,8.86,37928,9.34,9.42,8.5,8.86,37928,0.0,1.0
2011-12-15,10.0,10.0,9.25,9.5,30769,10.0,10.0,9.25,9.5,30769,0.0,1.0
2011-12-16,10.53,10.68,9.802,10.0,85886,10.53,10.68,9.802,10.0,85886,0.0,1.0
2011-12-19,9.6,10.74,9.47,10.48,32782,9.6,10.74,9.47,10.48,32782,0.0,1.0
2011-12-20,10.6,10.6,9.47,9.94,30727,10.6,10.6,9.47,9.94,30727,0.0,1.0
2011-12-21,9.87,10.43,9.49,10.43,16076,9.87,10.43,9.49,10.43,16076,0.0,1.0
2011-12-22,9.98,10.05,9.72,9.91,14334,9.98,10.05,9.72,9.91,14334,0.0,1.0
2011-12-23,9.79,9.99,9.71,9.99,11543,9.79,9.99,9.71,9.99,11543,0.0,1.0
2011-12-27,9.7,9.7,9.52,9.69,10364,9.7,9.7,9.52,9.69,10364,0.0,1.0
2011-12-28,9.2,9.88,9.15,9.77,26610,9.2,9.88,9.15,9.77,26610,0.0,1.0
2011-12-29,9.55,9.63,9.15,9.15,20746,9.55,9.63,9.15,9.15,20746,0.0,1.0
2011-12-30,9.63,9.71,9.43,9.51,17249,9.63,9.71,9.43,9.51,17249,0.0,1.0
2012-01-03,9.45,9.75,9.15,9.75,41000,9.45,9.75,9.15,9.75,41000,0.0,1.0
2012-01-04,8.95,9.42,8.9,9.42,24759,8.95,9.42,8.9,9.42,24759,0.0,1.0
2012-01-05,9.18,9.33,8.94,8.94,20268,9.18,9.33,8.94,8.94,20268,0.0,1.0
2012-01-06,9.15,9.27,8.99,9.12,28928,9.15,9.27,8.99,9.12,28928,0.0,1.0
2012-01-09,9.29,9.35,9.185,9.26,23822,9.29,9.35,9.185,9.26,23822,0.0,1.0
2012-01-10,9.47,9.48,9.27,9.43,23395,9.47,9.48,9.27,9.43,23395,0.0,1.0
2012-01-11,9.33,9.53,9.31,9.45,14970,9.33,9.53,9.31,9.45,14970,0.0,1.0
2012-01-12,9.4,9.5,9.28,9.29,21606,9.4,9.5,9.28,9.29,21606,0.0,1.0
2012-01-13,9.35,9.45,9.26,9.26,19279,9.35,9.45,9.26,9.26,19279,0.0,1.0
2012-01-17,9.29,9.55,9.23,9.47,32894,9.29,9.55,9.23,9.47,32894,0.0,1.0
2012-01-18,9.55,9.6,9.36,9.4,30219,9.55,9.6,9.36,9.4,30219,0.0,1.0
2012-01-19,9.85,9.85,9.55,9.55,21327,9.85,9.85,9.55,9.55,21327,0.0,1.0
2012-01-20,10.14,10.179,9.68,9.85,44768,10.14,10.179,9.68,9.85,44768,0.0,1.0
2012-01-23,10.2,10.25,9.98,10.15,34984,10.2,10.25,9.98,10.15,34984,0.0,1.0
2012-01-24,10.48,10.77,10.22,10.23,32839,10.48,10.77,10.22,10.23,32839,0.0,1.0
2012-01-25,10.22,10.94,10.09,10.5,40289,10.22,10.94,10.09,10.5,40289,0.0,1.0
2012-01-26,10.5,10.71,10.37,10.37,30686,10.5,10.71,10.37,10.37,30686,0.0,1.0
2012-01-27,10.74,10.74,10.35,10.5,30273,10.74,10.74,10.35,10.5,30273,0.0,1.0
2012-01-30,10.29,10.65,10.27,10.65,17547,10.29,10.65,10.27,10.65,17547,0.0,1.0
2012-01-31,9.94,10.41,9.94,10.41,16211,9.94,10.41,9.94,10.41,16211,0.0,1.0
2012-02-01,10.25,10.33,10.01,10.1,8854,10.25,10.33,10.01,10.1,8854,0.0,1.0
2012-02-02,10.71,10.75,10.22,10.22,10081,10.71,10.75,10.22,10.22,10081,0.0,1.0
2012-02-03,10.7,10.78,10.2,10.75,37084,10.7,10.78,10.2,10.75,37084,0.0,1.0
2012-02-06,10.51,10.76,10.31,10.57,9053,10.51,10.76,10.31,10.57,9053,0.0,1.0
2012-02-07,10.51,10.61,10.05,10.53,24511,10.51,10.61,10.05,10.53,24511,0.0,1.0
2012-02-08,10.58,10.64,10.3,10.3,14305,10.58,10.64,10.3,10.3,14305,0.0,1.0
2012-02-09,10.42,10.7,10.32,10.6,16043,10.42,10.7,10.32,10.6,16043,0.0,1.0
2012-02-10,10.04,10.31,10.03,10.25,72777,10.04,10.31,10.03,10.25,72777,0.0,1.0
2012-02-13,10.11,10.23,9.92,10.23,18764,10.11,10.23,9.92,10.23,18764,0.0,1.0
2012-02-14,9.2,10.0,9.19,10.0,43837,9.2,10.0,9.19,10.0,43837,0.0,1.0
2012-02-15,9.34,9.56,9.24,9.27,19261,9.34,9.56,9.24,9.27,19261,0.0,1.0
2012-02-16,9.97,10.11,9.26,9.38,20065,9.97,10.11,9.26,9.38,20065,0.0,1.0
2012-02-17,9.75,10.0,9.65,10.0,37536,9.75,10.0,9.65,10.0,37536,0.0,1.0
2012-02-21,9.69,9.93,9.65,9.87,19236,9.69,9.93,9.65,9.87,19236,0.0,1.0
2012-02-22,10.0,10.15,9.76,9.86,13661,10.0,10.15,9.76,9.86,13661,0.0,1.0
2012-02-23,10.2,10.3,9.81,9.9301,13906,10.2,10.3,9.81,9.9301,13906,0.0,1.0
2012-02-24,10.28,10.52,10.12,10.22,15924,10.28,10.52,10.12,10.22,15924,0.0,1.0
2012-02-27,10.44,10.5,10.0,10.15,10645,10.44,10.5,10.0,10.15,10645,0.0,1.0
2012-02-28,10.67,10.97,10.56,10.86,42731,10.67,10.97,10.56,10.86,42731,0.0,1.0
2012-02-29,10.62,10.93,10.45,10.75,183098,10.62,10.93,10.45,10.75,183098,0.0,1.0
2012-03-01,10.32,10.62,10.29,10.62,46420,10.32,10.62,10.29,10.62,46420,0.0,1.0
2012-03-02,9.79,10.52,9.77,10.36,31832,9.79,10.52,9.77,10.36,31832,0.0,1.0
2012-03-05,10.24,10.54,9.76,9.78,42760,10.24,10.54,9.76,9.78,42760,0.0,1.0
2012-03-06,9.82,10.4,9.55,10.05,101046,9.82,10.4,9.55,10.05,101046,0.0,1.0
2012-03-07,9.94,9.99,9.71,9.71,14733,9.94,9.99,9.71,9.71,14733,0.0,1.0
2012-03-08,10.25,10.29,9.78,9.99,15607,10.25,10.29,9.78,9.99,15607,0.0,1.0
2012-03-09,10.38,10.59,10.2,10.2,18118,10.38,10.59,10.2,10.2,18118,0.0,1.0
2012-03-12,10.26,10.49,10.22,10.31,8359,10.26,10.49,10.22,10.31,8359,0.0,1.0
2012-03-13,10.25,10.3,10.01,10.28,20861,10.25,10.3,10.01,10.28,20861,0.0,1.0
2012-03-14,10.01,10.44,9.91,10.26,32032,10.01,10.44,9.91,10.26,32032,0.0,1.0
2012-03-15,10.54,10.74,9.88,10.06,25040,10.54,10.74,9.88,10.06,25040,0.0,1.0
2012-03-16,9.91,10.61,9.9,10.61,55849,9.91,10.61,9.9,10.61,55849,0.0,1.0
2012-03-19,10.28,10.5,10.0,10.0,30514,10.28,10.5,10.0,10.0,30514,0.0,1.0
2012-03-20,10.0,10.36,9.89,10.2,14896,10.0,10.36,9.89,10.2,14896,0.0,1.0
2012-03-21,9.93,10.07,9.89,10.0,19390,9.93,10.07,9.89,10.0,19390,0.0,1.0
2012-03-22,9.54,10.0,9.46,9.9,17149,9.54,10.0,9.46,9.9,17149,0.0,1.0
2012-03-23,9.91,9.96,9.49,9.49,19767,9.91,9.96,9.49,9.49,19767,0.0,1.0
2012-03-26,10.11,10.31,9.87,10.07,32189,10.11,10.31,9.87,10.07,32189,0.0,1.0
2012-03-27,9.67,10.11,9.64,10.11,18940,9.67,10.11,9.64,10.11,18940,0.0,1.0
2012-03-28,9.55,9.7,9.41,9.68,26954,9.55,9.7,9.41,9.68,26954,0.0,1.0
2012-03-29,9.09,9.55,9.03,9.33,50509,9.09,9.55,9.03,9.33,50509,0.0,1.0
2012-03-30,9.2,9.44,9.12,9.22,38690,9.2,9.44,9.12,9.22,38690,0.0,1.0
2012-04-02,9.75,9.83,9.16,9.18,23132,9.75,9.83,9.16,9.18,23132,0.0,1.0
2012-04-03,9.58,9.7287,9.49,9.68,28815,9.58,9.7287,9.49,9.68,28815,0.0,1.0
2012-04-04,9.11,9.54,8.8745,9.54,34252,9.11,9.54,8.8745,9.54,34252,0.0,1.0
2012-04-05,8.87,8.986,8.6,8.88,31054,8.87,8.986,8.6,8.88,31054,0.0,1.0
2012-04-09,8.65,8.85,8.61,8.64,23920,8.65,8.85,8.61,8.64,23920,0.0,1.0
2012-04-10,8.26,8.84,8.15,8.63,34971,8.26,8.84,8.15,8.63,34971,0.0,1.0
2012-04-11,8.2,8.38,8.04,8.35,42093,8.2,8.38,8.04,8.35,42093,0.0,1.0
2012-04-12,8.41,8.64,8.0,8.19,127917,8.41,8.64,8.0,8.19,127917,0.0,1.0
2012-04-13,8.27,8.42,8.22,8.34,24638,8.27,8.42,8.22,8.34,24638,0.0,1.0
2012-04-16,8.54,8.58,8.36,8.36,11039,8.54,8.58,8.36,8.36,11039,0.0,1.0
2012-04-17,8.6,8.75,8.53,8.65,33517,8.6,8.75,8.53,8.65,33517,0.0,1.0
2012-04-18,8.45,8.58,8.45,8.5,24832,8.45,8.58,8.45,8.5,24832,0.0,1.0
2012-04-19,8.1,8.5494,8.05,8.46,11024,8.1,8.5494,8.05,8.46,11024,0.0,1.0
2012-04-20,8.24,8.4,8.13,8.29,20592,8.24,8.4,8.13,8.29,20592,0.0,1.0
2012-04-23,8.21,8.43,8.05,8.05,31492,8.21,8.43,8.05,8.05,31492,0.0,1.0
2012-04-24,8.46,8.57,8.13,8.19,45078,8.46,8.57,8.13,8.19,45078,0.0,1.0
2012-04-25,8.98,9.14,8.46,8.58,33386,8.98,9.14,8.46,8.58,33386,0.0,1.0
2012-04-26,8.77,9.02,8.74,8.98,19699,8.77,9.02,8.74,8.98,19699,0.0,1.0
2012-04-27,8.87,8.89,8.77,8.77,12937,8.87,8.89,8.77,8.77,12937,0.0,1.0
2012-04-30,8.43,8.91,8.35,8.91,22712,8.43,8.91,8.35,8.91,22712,0.0,1.0
2012-05-01,8.44,8.77,8.41,8.49,25881,8.44,8.77,8.41,8.49,25881,0.0,1.0
2012-05-02,9.03,9.09,8.52,8.99,114971,9.03,9.09,8.52,8.99,114971,0.0,1.0
2012-05-03,8.72,9.04,8.7,9.02,19932,8.72,9.04,8.7,9.02,19932,0.0,1.0
2012-05-04,8.16,8.7,8.12,8.65,31196,8.16,8.7,8.12,8.65,31196,0.0,1.0
2012-05-07,8.38,8.48,8.14,8.16,20840,8.38,8.48,8.14,8.16,20840,0.0,1.0
2012-05-08,8.6,8.75,8.22,8.22,26122,8.6,8.75,8.22,8.22,26122,0.0,1.0
2012-05-09,8.66,8.74,8.25,8.31,41830,8.66,8.74,8.25,8.31,41830,0.0,1.0
2012-05-10,8.68,8.85,8.59,8.8,31866,8.68,8.85,8.59,8.8,31866,0.0,1.0
2012-05-11,8.34,8.51,8.2675,8.49,31027,8.34,8.51,8.2675,8.49,31027,0.0,1.0
2012-05-14,8.25,8.5,8.16,8.16,22385,8.25,8.5,8.16,8.16,22385,0.0,1.0
2012-05-15,8.19,8.338,8.16,8.16,14565,8.19,8.338,8.16,8.16,14565,0.0,1.0
2012-05-16,7.95,8.35,7.94,8.15,27158,7.95,8.35,7.94,8.15,27158,0.0,1.0
2012-05-17,7.8,8.18,7.75,7.89,30961,7.8,8.18,7.75,7.89,30961,0.0,1.0
2012-05-18,8.21,8.63,7.7,7.72,41756,8.21,8.63,7.7,7.72,41756,0.0,1.0
2012-05-21,8.08,8.4,7.99,8.22,30791,8.08,8.4,7.99,8.22,30791,0.0,1.0
2012-05-22,7.8,8.19,7.61,8.08,29065,7.8,8.19,7.61,8.08,29065,0.0,1.0
2012-05-23,7.84,7.99,7.475,7.7,31110,7.84,7.99,7.475,7.7,31110,0.0,1.0
2012-05-24,8.1,8.1,7.69,7.8,27433,8.1,8.1,7.69,7.8,27433,0.0,1.0
2012-05-25,7.89,8.04,7.82,8.04,7587,7.89,8.04,7.82,8.04,7587,0.0,1.0
2012-05-29,7.94,8.02,7.78,7.95,22424,7.94,8.02,7.78,7.95,22424,0.0,1.0
2012-05-30,7.67,7.94,7.61,7.82,18699,7.67,7.94,7.61,7.82,18699,0.0,1.0
2012-05-31,7.56,8.28,7.5,7.73,54393,7.56,8.28,7.5,7.73,54393,0.0,1.0
2012-06-01,7.17,7.53,7.15,7.35,38508,7.17,7.53,7.15,7.35,38508,0.0,1.0
2012-06-04,6.89,7.15,6.86,7.15,32384,6.89,7.15,6.86,7.15,32384,0.0,1.0
2012-06-05,6.94,7.07,6.74,6.87,18856,6.94,7.07,6.74,6.87,18856,0.0,1.0
2012-06-06,7.14,7.23,6.76,6.98,65464,7.14,7.23,6.76,6.98,65464,0.0,1.0
2012-06-07,7.13,7.29,6.99,7.29,18666,7.13,7.29,6.99,7.29,18666,0.0,1.0
2012-06-08,7.27,7.27,6.98,7.07,12053,7.27,7.27,6.98,7.07,12053,0.0,1.0
2012-06-11,6.98,7.39,6.98,7.39,27393,6.98,7.39,6.98,7.39,27393,0.0,1.0
2012-06-12,7.37,7.4,6.86,7.07,17146,7.37,7.4,6.86,7.07,17146,0.0,1.0
2012-06-13,7.23,7.68,7.11,7.4,25571,7.23,7.68,7.11,7.4,25571,0.0,1.0
2012-06-14,7.62,7.7,7.21,7.25,27650,7.62,7.7,7.21,7.25,27650,0.0,1.0
2012-06-15,7.66,7.87,7.32,7.59,66159,7.66,7.87,7.32,7.59,66159,0.0,1.0
2012-06-18,7.58,7.79,7.54,7.56,28485,7.58,7.79,7.54,7.56,28485,0.0,1.0
2012-06-19,7.75,7.9,7.48,7.5,52759,7.75,7.9,7.48,7.5,52759,0.0,1.0
2012-06-20,7.59,7.88,7.41,7.72,40189,7.59,7.88,7.41,7.72,40189,0.0,1.0
2012-06-21,7.82,8.0,7.65,7.65,71006,7.82,8.0,7.65,7.65,71006,0.0,1.0
2012-06-22,7.24,7.97,7.21,7.94,496126,7.24,7.97,7.21,7.94,496126,0.0,1.0
2012-06-25,6.77,7.25,6.68,7.11,70180,6.77,7.25,6.68,7.11,70180,0.0,1.0
2012-06-26,6.97,7.04,6.8,6.8,34702,6.97,7.04,6.8,6.8,34702,0.0,1.0
2012-06-27,6.82,7.1,6.59,7.0,26481,6.82,7.1,6.59,7.0,26481,0.0,1.0
2012-06-28,7.11,7.16,6.76,6.76,31567,7.11,7.16,6.76,6.76,31567,0.0,1.0
2012-06-29,7.21,7.3295,7.12,7.32,60548,7.21,7.3295,7.12,7.32,60548,0.0,1.0
2012-07-02,7.11,7.31,7.0,7.25,38746,7.11,7.31,7.0,7.25,38746,0.0,1.0
2012-07-03,7.3,7.32,6.96,7.1,35119,7.3,7.32,6.96,7.1,35119,0.0,1.0
2012-07-05,7.21,7.4,7.14,7.18,14201,7.21,7.4,7.14,7.18,14201,0.0,1.0
2012-07-06,6.93,7.15,6.85,7.15,26838,6.93,7.15,6.85,7.15,26838,0.0,1.0
2012-07-09,7.08,7.1,6.77,6.95,34512,7.08,7.1,6.77,6.95,34512,0.0,1.0
2012-07-10,7.28,7.39,6.99,7.17,57359,7.28,7.39,6.99,7.17,57359,0.0,1.0
2012-07-11,7.51,7.68,7.17,7.28,39622,7.51,7.68,7.17,7.28,39622,0.0,1.0
2012-07-12,7.79,7.89,7.37,7.46,42571,7.79,7.89,7.37,7.46,42571,0.0,1.0
2012-07-13,7.77,7.91,7.7,7.8,31393,7.77,7.91,7.7,7.8,31393,0.0,1.0
2012-07-16,7.15,7.73,7.04,7.71,68090,7.15,7.73,7.04,7.71,68090,0.0,1.0
2012-07-17,6.89,7.275,6.86,7.18,51580,6.89,7.275,6.86,7.18,51580,0.0,1.0
2012-07-18,6.51,6.88,6.48,6.86,58375,6.51,6.88,6.48,6.86,58375,0.0,1.0
2012-07-19,7.12,7.14,6.5,6.51,44183,7.12,7.14,6.5,6.51,44183,0.0,1.0
2012-07-20,7.3,7.52,7.05,7.05,85267,7.3,7.52,7.05,7.05,85267,0.0,1.0
2012-07-23,7.0,7.25,7.0,7.1,28565,7.0,7.25,7.0,7.1,28565,0.0,1.0
2012-07-24,7.03,7.18,6.98,7.0,59344,7.03,7.18,6.98,7.0,59344,0.0,1.0
2012-07-25,7.01,7.19,6.97,7.1,50866,7.01,7.19,6.97,7.1,50866,0.0,1.0
2012-07-26,7.07,7.16,6.95,7.1,23781,7.07,7.16,6.95,7.1,23781,0.0,1.0
2012-07-27,7.2,7.3,6.92,7.02,35463,7.2,7.3,6.92,7.02,35463,0.0,1.0
2012-07-30,7.15,7.3,7.05,7.18,15256,7.15,7.3,7.05,7.18,15256,0.0,1.0
2012-07-31,7.1,7.34,7.08,7.13,37968,7.1,7.34,7.08,7.13,37968,0.0,1.0
2012-08-01,9.94,11.0,8.51,8.51,1220072,9.94,11.0,8.51,8.51,1220072,0.0,1.0
2012-08-02,9.11,10.17,8.98,9.66,244383,9.11,10.17,8.98,9.66,244383,0.0,1.0
2012-08-03,9.28,9.66,9.2,9.66,64089,9.28,9.66,9.2,9.66,64089,0.0,1.0
2012-08-06,8.58,9.34,8.52,9.34,59597,8.58,9.34,8.52,9.34,59597,0.0,1.0
2012-08-07,8.69,9.0,8.6,8.61,87919,8.69,9.0,8.6,8.61,87919,0.0,1.0
2012-08-08,8.51,8.74,8.5,8.63,20834,8.51,8.74,8.5,8.63,20834,0.0,1.0
2012-08-09,8.69,9.08,8.26,8.47,30941,8.69,9.08,8.26,8.47,30941,0.0,1.0
2012-08-10,8.65,8.93,8.58,8.7,34927,8.65,8.93,8.58,8.7,34927,0.0,1.0
2012-08-13,8.49,8.62,8.41,8.62,19721,8.49,8.62,8.41,8.62,19721,0.0,1.0
2012-08-14,8.43,8.65,8.35,8.55,13120,8.43,8.65,8.35,8.55,13120,0.0,1.0
2012-08-15,8.72,8.72,8.35,8.42,12192,8.72,8.72,8.35,8.42,12192,0.0,1.0
2012-08-16,8.75,8.91,8.5,8.69,31513,8.75,8.91,8.5,8.69,31513,0.0,1.0
2012-08-17,8.84,8.95,8.64,8.74,16530,8.84,8.95,8.64,8.74,16530,0.0,1.0
2012-08-20,8.86,9.03,8.8,8.82,29050,8.86,9.03,8.8,8.82,29050,0.0,1.0
2012-08-21,8.62,9.4,8.6,8.94,36930,8.62,9.4,8.6,8.94,36930,0.0,1.0
2012-08-22,8.7,8.86,8.52,8.64,26581,8.7,8.86,8.52,8.64,26581,0.0,1.0
2012-08-23,8.4,8.86,8.26,8.73,16313,8.4,8.86,8.26,8.73,16313,0.0,1.0
2012-08-24,8.38,8.67,8.32,8.34,8754,8.38,8.67,8.32,8.34,8754,0.0,1.0
2012-08-27,8.4,8.5,8.27,8.27,12910,8.4,8.5,8.27,8.27,12910,0.0,1.0
2012-08-28,8.59,8.67,8.38,8.38,29296,8.59,8.67,8.38,8.38,29296,0.0,1.0
2012-08-29,8.6,8.75,8.52,8.75,27770,8.6,8.75,8.52,8.75,27770,0.0,1.0
2012-08-30,8.36,8.68,8.36,8.5,10757,8.36,8.68,8.36,8.5,10757,0.0,1.0
2012-08-31,8.16,8.42,8.13,8.42,12836,8.16,8.42,8.13,8.42,12836,0.0,1.0
2012-09-04,8.3,8.74,8.12,8.49,20150,8.3,8.74,8.12,8.49,20150,0.0,1.0
2012-09-05,8.18,8.41,8.11,8.29,21984,8.18,8.41,8.11,8.29,21984,0.0,1.0
2012-09-06,8.44,8.515,8.05,8.25,29628,8.44,8.515,8.05,8.25,29628,0.0,1.0
2012-09-07,8.21,8.46,8.09,8.46,49425,8.21,8.46,8.09,8.46,49425,0.0,1.0
2012-09-10,8.13,8.34,8.05,8.16,22355,8.13,8.34,8.05,8.16,22355,0.0,1.0
2012-09-11,8.39,8.55,7.75,8.09,39428,8.39,8.55,7.75,8.09,39428,0.0,1.0
2012-09-12,8.34,8.6,8.1,8.3,16710,8.34,8.6,8.1,8.3,16710,0.0,1.0
2012-09-13,8.71,8.75,8.3,8.3,36973,8.71,8.75,8.3,8.3,36973,0.0,1.0
2012-09-14,9.15,9.2,8.62,8.7,58337,9.15,9.2,8.62,8.7,58337,0.0,1.0
2012-09-17,9.39,9.41,8.84,9.04,24110,9.39,9.41,8.84,9.04,24110,0.0,1.0
2012-09-18,9.63,9.75,9.31,9.4,49304,9.63,9.75,9.31,9.4,49304,0.0,1.0
2012-09-19,10.04,10.3,9.39,9.49,91829,10.04,10.3,9.39,9.49,91829,0.0,1.0
2012-09-20,9.94,10.22,9.55,9.98,58794,9.94,10.22,9.55,9.98,58794,0.0,1.0
2012-09-21,10.01,10.5,9.86,10.18,288263,10.01,10.5,9.86,10.18,288263,0.0,1.0
2012-09-24,9.91,10.07,9.63,9.95,20042,9.91,10.07,9.63,9.95,20042,0.0,1.0
2012-09-25,9.68,9.9,9.48,9.9,41126,9.68,9.9,9.48,9.9,41126,0.0,1.0
2012-09-26,9.8,9.9,9.65,9.67,21947,9.8,9.9,9.65,9.67,21947,0.0,1.0
2012-09-27,9.97,10.0,9.691,9.84,16282,9.97,10.0,9.691,9.84,16282,0.0,1.0
2012-09-28,9.71,10.12,9.68,9.96,37127,9.71,10.12,9.68,9.96,37127,0.0,1.0
2012-10-01,10.01,10.2,9.73,9.75,18440,10.01,10.2,9.73,9.75,18440,0.0,1.0
2012-10-02,9.96,10.2,9.89,10.2,36858,9.96,10.2,9.89,10.2,36858,0.0,1.0
2012-10-03,9.87,10.01,9.56,10.01,19191,9.87,10.01,9.56,10.01,19191,0.0,1.0
2012-10-04,9.99,10.0,9.73,9.9,46287,9.99,10.0,9.73,9.9,46287,0.0,1.0
2012-10-05,10.18,10.25,9.96,10.1,65015,10.18,10.25,9.96,10.1,65015,0.0,1.0
2012-10-08,9.88,10.16,9.82,10.16,25135,9.88,10.16,9.82,10.16,25135,0.0,1.0
2012-10-09,9.49,9.86,9.36,9.86,30592,9.49,9.86,9.36,9.86,30592,0.0,1.0
2012-10-10,9.25,9.55,9.05,9.47,22472,9.25,9.55,9.05,9.47,22472,0.0,1.0
2012-10-11,9.01,9.33,8.94,9.33,22366,9.01,9.33,8.94,9.33,22366,0.0,1.0
2012-10-12,8.81,9.17,8.72,9.08,20328,8.81,9.17,8.72,9.08,20328,0.0,1.0
2012-10-15,8.87,8.96,8.7,8.82,11825,8.87,8.96,8.7,8.82,11825,0.0,1.0
2012-10-16,8.8,9.1,8.71,8.87,39070,8.8,9.1,8.71,8.87,39070,0.0,1.0
2012-10-17,8.77,8.85,8.59,8.73,9172,8.77,8.85,8.59,8.73,9172,0.0,1.0
2012-10-18,8.71,8.8,8.64,8.8,11615,8.71,8.8,8.64,8.8,11615,0.0,1.0
2012-10-19,8.73,8.84,8.57,8.7,51287,8.73,8.84,8.57,8.7,51287,0.0,1.0
2012-10-22,8.73,8.81,8.7,8.81,14642,8.73,8.81,8.7,8.81,14642,0.0,1.0
2012-10-23,8.7,8.75,8.57,8.65,24756,8.7,8.75,8.57,8.65,24756,0.0,1.0
2012-10-24,8.71,9.0,8.65,8.74,21456,8.71,9.0,8.65,8.74,21456,0.0,1.0
2012-10-25,8.74,8.81,8.64,8.81,22938,8.74,8.81,8.64,8.81,22938,0.0,1.0
2012-10-26,8.7,8.8,8.66,8.71,11905,8.7,8.8,8.66,8.71,11905,0.0,1.0
2012-10-31,8.6,8.8,8.5,8.8,11853,8.6,8.8,8.5,8.8,11853,0.0,1.0
2012-11-01,8.49,8.58,8.46,8.58,20960,8.49,8.58,8.46,8.58,20960,0.0,1.0
2012-11-02,8.36,8.75,8.28,8.5,34145,8.36,8.75,8.28,8.5,34145,0.0,1.0
2012-11-05,8.19,8.25,8.05,8.25,53236,8.19,8.25,8.05,8.25,53236,0.0,1.0
2012-11-06,8.49,8.49,8.2,8.23,16897,8.49,8.49,8.2,8.23,16897,0.0,1.0
2012-11-07,8.25,8.876,8.2,8.5,70743,8.25,8.876,8.2,8.5,70743,0.0,1.0
2012-11-08,8.06,8.27,8.01,8.26,35029,8.06,8.27,8.01,8.26,35029,0.0,1.0
2012-11-09,7.91,8.3,7.81,8.0,33237,7.91,8.3,7.81,8.0,33237,0.0,1.0
2012-11-12,8.19,8.39,7.95,7.95,389808,8.19,8.39,7.95,7.95,389808,0.0,1.0
2012-11-13,8.28,8.39,8.15,8.21,28627,8.28,8.39,8.15,8.21,28627,0.0,1.0
2012-11-14,8.03,8.29,8.03,8.29,36905,8.03,8.29,8.03,8.29,36905,0.0,1.0
2012-11-15,7.84,8.064,7.79,8.0,34419,7.84,8.064,7.79,8.0,34419,0.0,1.0
2012-11-16,7.48,8.13,7.45,7.85,49243,7.48,8.13,7.45,7.85,49243,0.0,1.0
2012-11-19,7.59,7.94,7.41,7.57,57240,7.59,7.94,7.41,7.57,57240,0.0,1.0
2012-11-20,7.6,7.65,7.5,7.65,15093,7.6,7.65,7.5,7.65,15093,0.0,1.0
2012-11-21,7.56,7.61,7.42,7.61,26270,7.56,7.61,7.42,7.61,26270,0.0,1.0
2012-11-23,7.92,8.25,7.5601,7.6,11710,7.92,8.25,7.5601,7.6,11710,0.0,1.0
2012-11-26,8.14,8.18,7.92,7.92,19578,8.14,8.18,7.92,7.92,19578,0.0,1.0
2012-11-27,8.24,8.4,8.08,8.16,17592,8.24,8.4,8.08,8.16,17592,0.0,1.0
2012-11-28,8.3,8.91,8.08,8.86,14196,8.3,8.91,8.08,8.86,14196,0.0,1.0
2012-11-29,8.49,8.98,8.17,8.39,13523,8.49,8.98,8.17,8.39,13523,0.0,1.0
2012-11-30,8.55,8.6,8.26,8.48,18323,8.55,8.6,8.26,8.48,18323,0.0,1.0
2012-12-03,8.35,8.6,8.31,8.6,10097,8.35,8.6,8.31,8.6,10097,0.0,1.0
2012-12-04,7.95,8.35,7.71,8.35,28059,7.95,8.35,7.71,8.35,28059,0.0,1.0
2012-12-05,7.65,8.0,7.5,8.0,14719,7.65,8.0,7.5,8.0,14719,0.0,1.0
2012-12-06,7.66,7.79,7.56,7.67,11649,7.66,7.79,7.56,7.67,11649,0.0,1.0
2012-12-07,7.88,8.02,7.72,7.72,27476,7.88,8.02,7.72,7.72,27476,0.0,1.0
2012-12-10,7.9,7.95,7.56,7.92,15820,7.9,7.95,7.56,7.92,15820,0.0,1.0
2012-12-11,7.77,8.2,7.69,7.97,62514,7.77,8.2,7.69,7.97,62514,0.0,1.0
2012-12-12,7.8,8.03,7.65,7.81,40503,7.8,8.03,7.65,7.81,40503,0.0,1.0
2012-12-13,7.66,7.91,7.56,7.56,26089,7.66,7.91,7.56,7.56,26089,0.0,1.0
2012-12-14,7.57,7.78,7.5,7.66,32685,7.57,7.78,7.5,7.66,32685,0.0,1.0
2012-12-17,7.67,7.8,7.5,7.6,31268,7.67,7.8,7.5,7.6,31268,0.0,1.0
2012-12-18,7.58,7.81,7.5,7.5,27944,7.58,7.81,7.5,7.5,27944,0.0,1.0
2012-12-19,7.5,7.55,7.46,7.5,30996,7.5,7.55,7.46,7.5,30996,0.0,1.0
2012-12-20,7.71,7.72,7.32,7.5,95745,7.71,7.72,7.32,7.5,95745,0.0,1.0
2012-12-21,7.83,7.83,7.365,7.73,316686,7.83,7.83,7.365,7.73,316686,0.0,1.0
2012-12-24,7.58,7.81,7.55,7.81,17112,7.58,7.81,7.55,7.81,17112,0.0,1.0
2012-12-26,7.53,7.97,7.48,7.97,12616,7.53,7.97,7.48,7.97,12616,0.0,1.0
2012-12-27,7.58,7.76,7.5,7.5,10921,7.58,7.76,7.5,7.5,10921,0.0,1.0
2012-12-28,7.87,7.92,7.58,7.58,27593,7.87,7.92,7.58,7.58,27593,0.0,1.0
2012-12-31,7.92,8.1,7.5,7.88,64743,7.92,8.1,7.5,7.88,64743,0.0,1.0
2013-01-02,8.32,8.45,8.0,8.1,66264,8.32,8.45,8.0,8.1,66264,0.0,1.0
2013-01-03,8.13,8.44,7.41,8.34,26129,8.13,8.44,7.41,8.34,26129,0.0,1.0
2013-01-04,7.75,8.21,7.67,8.21,24589,7.75,8.21,7.67,8.21,24589,0.0,1.0
2013-01-07,7.59,7.75,7.55,7.7,35547,7.59,7.75,7.55,7.7,35547,0.0,1.0
2013-01-08,7.39,7.63,7.33,7.52,117080,7.39,7.63,7.33,7.52,117080,0.0,1.0
2013-01-09,7.29,7.46,7.24,7.39,44488,7.29,7.46,7.24,7.39,44488,0.0,1.0
2013-01-10,7.31,7.5,7.25,7.3,37639,7.31,7.5,7.25,7.3,37639,0.0,1.0
2013-01-11,7.36,7.5,7.32,7.35,29729,7.36,7.5,7.32,7.35,29729,0.0,1.0
2013-01-14,7.26,7.38,7.18,7.36,19667,7.26,7.38,7.18,7.36,19667,0.0,1.0
2013-01-15,7.31,7.3499,7.13,7.22,8760,7.31,7.3499,7.13,7.22,8760,0.0,1.0
2013-01-16,7.3,7.34,7.21,7.3,18192,7.3,7.34,7.21,7.3,18192,0.0,1.0
2013-01-17,7.35,7.35,7.25,7.35,18400,7.35,7.35,7.25,7.35,18400,0.0,1.0
2013-01-18,7.26,7.41,7.25,7.35,24550,7.26,7.41,7.25,7.35,24550,0.0,1.0
2013-01-22,7.15,7.34,7.1,7.25,22585,7.15,7.34,7.1,7.25,22585,0.0,1.0
2013-01-23,7.12,7.27,7.06,7.12,9661,7.12,7.27,7.06,7.12,9661,0.0,1.0
2013-01-24,6.99,7.08,6.8,7.08,25234,6.99,7.08,6.8,7.08,25234,0.0,1.0
2013-01-25,6.88,7.0,6.81,7.0,10509,6.88,7.0,6.81,7.0,10509,0.0,1.0
2013-01-28,7.0,7.17,6.86,6.87,90488,7.0,7.17,6.86,6.87,90488,0.0,1.0
2013-01-29,7.0,7.17,6.67,6.78,54792,7.0,7.17,6.67,6.78,54792,0.0,1.0
2013-01-30,6.99,7.03,6.88,6.98,19013,6.99,7.03,6.88,6.98,19013,0.0,1.0
2013-01-31,6.95,7.1,6.89,7.05,31057,6.95,7.1,6.89,7.05,31057,0.0,1.0
2013-02-01,6.77,7.04,6.7,6.96,56371,6.77,7.04,6.7,6.96,56371,0.0,1.0
2013-02-04,6.81,6.85,6.65,6.69,17903,6.81,6.85,6.65,6.69,17903,0.0,1.0
2013-02-05,7.0,7.08,6.86,6.86,15429,7.0,7.08,6.86,6.86,15429,0.0,1.0
2013-02-06,6.93,7.05,6.8275,6.98,8299,6.93,7.05,6.8275,6.98,8299,0.0,1.0
2013-02-07,6.87,7.02,6.87,6.94,2079,6.87,7.02,6.87,6.94,2079,0.0,1.0
2013-02-08,6.9,7.06,6.86,6.86,4879,6.9,7.06,6.86,6.86,4879,0.0,1.0
2013-02-11,6.84,6.889,6.82,6.889,7582,6.84,6.889,6.82,6.889,7582,0.0,1.0
2013-02-12,6.86,6.89,6.75,6.8,9652,6.86,6.89,6.75,6.8,9652,0.0,1.0
2013-02-13,6.83,6.9,6.81,6.89,8616,6.83,6.9,6.81,6.89,8616,0.0,1.0
2013-02-14,6.49,6.99,6.46,6.85,40316,6.49,6.99,6.46,6.85,40316,0.0,1.0
2013-02-15,6.48,6.55,6.35,6.55,67620,6.48,6.55,6.35,6.55,67620,0.0,1.0
2013-02-19,7.04,7.06,6.4,6.4,71490,7.04,7.06,6.4,6.4,71490,0.0,1.0
2013-02-20,6.55,7.06,6.43,7.0,30671,6.55,7.06,6.43,7.0,30671,0.0,1.0
2013-02-21,6.36,6.74,6.33,6.55,45672,6.36,6.74,6.33,6.55,45672,0.0,1.0
2013-02-22,6.53,6.55,6.42,6.42,21937,6.53,6.55,6.42,6.42,21937,0.0,1.0
2013-02-25,6.59,7.01,6.5,6.58,67769,6.59,7.01,6.5,6.58,67769,0.0,1.0
2013-02-26,6.66,7.232,6.6,6.62,31242,6.66,7.232,6.6,6.62,31242,0.0,1.0
2013-02-27,6.75,7.0,6.7,6.75,32005,6.75,7.0,6.7,6.75,32005,0.0,1.0
2013-02-28,6.74,6.92,6.74,6.88,21713,6.74,6.92,6.74,6.88,21713,0.0,1.0
2013-03-01,6.63,6.93,6.57,6.69,10777,6.63,6.93,6.57,6.69,10777,0.0,1.0
2013-03-04,6.57,6.69,6.52,6.63,30025,6.57,6.69,6.52,6.63,30025,0.0,1.0
2013-03-05,7.05,7.06,6.63,6.63,209374,7.05,7.06,6.63,6.63,209374,0.0,1.0
2013-03-06,6.92,7.14,6.91,7.09,55984,6.92,7.14,6.91,7.09,55984,0.0,1.0
2013-03-07,6.82,6.92,6.69,6.92,26715,6.82,6.92,6.69,6.92,26715,0.0,1.0
2013-03-08,6.75,6.9,6.66,6.88,36285,6.75,6.9,6.66,6.88,36285,0.0,1.0
2013-03-11,6.65,6.71,6.6,6.71,14847,6.65,6.71,6.6,6.71,14847,0.0,1.0
2013-03-12,6.52,6.6499,6.52,6.62,18658,6.52,6.6499,6.52,6.62,18658,0.0,1.0
2013-03-13,6.65,6.65,6.5,6.51,18977,6.65,6.65,6.5,6.51,18977,0.0,1.0
2013-03-14,6.65,6.67,6.53,6.67,19141,6.65,6.67,6.53,6.67,19141,0.0,1.0
2013-03-15,6.61,6.7,6.5,6.7,61510,6.61,6.7,6.5,6.7,61510,0.0,1.0
2013-03-18,6.64,6.68,6.55,6.55,24685,6.64,6.68,6.55,6.55,24685,0.0,1.0
2013-03-19,6.67,6.74,6.61,6.64,67515,6.67,6.74,6.61,6.64,67515,0.0,1.0
2013-03-20,6.79,6.79,6.65,6.69,37284,6.79,6.79,6.65,6.69,37284,0.0,1.0
2013-03-21,6.79,6.83,6.72,6.72,27884,6.79,6.83,6.72,6.72,27884,0.0,1.0
2013-03-22,6.77,6.83,6.72,6.8,6114,6.77,6.83,6.72,6.8,6114,0.0,1.0
2013-03-25,6.79,6.835,6.73,6.81,19138,6.79,6.835,6.73,6.81,19138,0.0,1.0
2013-03-26,6.79,6.83,6.73,6.81,13324,6.79,6.83,6.73,6.81,13324,0.0,1.0
2013-03-27,6.74,6.8,6.71,6.72,10703,6.74,6.8,6.71,6.72,10703,0.0,1.0
2013-03-28,6.76,6.7899,6.69,6.77,50089,6.76,6.7899,6.69,6.77,50089,0.0,1.0
2013-04-01,6.75,6.77,6.65,6.72,29860,6.75,6.77,6.65,6.72,29860,0.0,1.0
2013-04-02,6.63,6.77,6.62,6.77,51814,6.63,6.77,6.62,6.77,51814,0.0,1.0
2013-04-03,6.54,6.66,6.49,6.66,21554,6.54,6.66,6.49,6.66,21554,0.0,1.0
2013-04-04,6.58,6.64,6.51,6.53,12851,6.58,6.64,6.51,6.53,12851,0.0,1.0
2013-04-05,6.5,6.51,6.45,6.45,16294,6.5,6.51,6.45,6.45,16294,0.0,1.0
2013-04-08,6.5,6.58,6.47,6.54,22880,6.5,6.58,6.47,6.54,22880,0.0,1.0
2013-04-09,6.25,6.49,6.25,6.49,27807,6.25,6.49,6.25,6.49,27807,0.0,1.0
2013-04-10,6.3,6.45,6.19,6.25,17336,6.3,6.45,6.19,6.25,17336,0.0,1.0
2013-04-11,6.25,6.372,6.2,6.3,91251,6.25,6.372,6.2,6.3,91251,0.0,1.0
2013-04-12,6.17,6.25,6.14,6.22,16989,6.17,6.25,6.14,6.22,16989,0.0,1.0
2013-04-15,5.72,6.15,5.7,6.15,54256,5.72,6.15,5.7,6.15,54256,0.0,1.0
2013-04-16,5.7,5.84,5.69,5.83,36446,5.7,5.84,5.69,5.83,36446,0.0,1.0
2013-04-17,5.47,5.67,5.47,5.67,43416,5.47,5.67,5.47,5.67,43416,0.0,1.0
2013-04-18,5.13,5.5,5.13,5.5,51614,5.13,5.5,5.13,5.5,51614,0.0,1.0
2013-04-19,5.36,5.38,5.12,5.12,132022,5.36,5.38,5.12,5.12,132022,0.0,1.0
2013-04-22,5.23,5.59,5.1,5.31,29203,5.23,5.59,5.1,5.31,29203,0.0,1.0
2013-04-23,5.35,5.35,5.16,5.25,38559,5.35,5.35,5.16,5.25,38559,0.0,1.0
2013-04-24,5.55,5.58,5.36,5.36,14462,5.55,5.58,5.36,5.36,14462,0.0,1.0
2013-04-25,5.53,5.69,5.5,5.55,19567,5.53,5.69,5.5,5.55,19567,0.0,1.0
2013-04-26,5.6,5.66,5.5,5.52,35743,5.6,5.66,5.5,5.52,35743,0.0,1.0
2013-04-29,5.6,5.64,5.52,5.61,20244,5.6,5.64,5.52,5.61,20244,0.0,1.0
2013-04-30,5.89,5.9,5.56,5.63,38530,5.89,5.9,5.56,5.63,38530,0.0,1.0
2013-05-01,5.5,6.11,5.5,5.85,81980,5.5,6.11,5.5,5.85,81980,0.0,1.0
2013-05-02,5.74,5.82,5.55,5.55,54026,5.74,5.82,5.55,5.55,54026,0.0,1.0
2013-05-03,5.68,5.9799,5.66,5.85,51122,5.68,5.9799,5.66,5.85,51122,0.0,1.0
2013-05-06,5.8,6.05,5.73,5.9,36190,5.8,6.05,5.73,5.9,36190,0.0,1.0
2013-05-07,5.7,5.87,5.65,5.79,30333,5.7,5.87,5.65,5.79,30333,0.0,1.0
2013-05-08,5.77,5.79,5.66,5.66,12914,5.77,5.79,5.66,5.66,12914,0.0,1.0
2013-05-09,5.77,5.93,5.7,5.72,31710,5.77,5.93,5.7,5.72,31710,0.0,1.0
2013-05-10,5.68,5.84,5.66,5.84,22913,5.68,5.84,5.66,5.84,22913,0.0,1.0
2013-05-13,5.54,5.655,5.5,5.65,34861,5.54,5.655,5.5,5.65,34861,0.0,1.0
2013-05-14,5.52,5.59,5.5,5.59,34618,5.52,5.59,5.5,5.59,34618,0.0,1.0
2013-05-15,5.53,5.55,5.5,5.5,34816,5.53,5.55,5.5,5.5,34816,0.0,1.0
2013-05-16,5.61,5.75,5.5,5.52,35016,5.61,5.75,5.5,5.52,35016,0.0,1.0
2013-05-17,5.91,5.955,5.6,5.66,52870,5.91,5.955,5.6,5.66,52870,0.0,1.0
2013-05-20,6.06,6.12,5.92,5.93,44435,6.06,6.12,5.92,5.93,44435,0.0,1.0
2013-05-21,5.81,6.12,5.73,6.065,46923,5.81,6.12,5.73,6.065,46923,0.0,1.0
2013-05-22,5.6,5.98,5.59,5.83,24439,5.6,5.98,5.59,5.83,24439,0.0,1.0
2013-05-23,5.92,5.95,5.52,5.57,29704,5.92,5.95,5.52,5.57,29704,0.0,1.0
2013-05-24,5.87,6.0,5.82,5.87,23414,5.87,6.0,5.82,5.87,23414,0.0,1.0
2013-05-28,6.18,6.3,5.91,5.91,66885,6.18,6.3,5.91,5.91,66885,0.0,1.0
2013-05-29,5.98,6.1917,5.96,6.1917,21749,5.98,6.1917,5.96,6.1917,21749,0.0,1.0
2013-05-30,6.05,6.09,5.95,6.01,30299,6.05,6.09,5.95,6.01,30299,0.0,1.0
2013-05-31,5.88,6.0699,5.84,5.99,54888,5.88,6.0699,5.84,5.99,54888,0.0,1.0
2013-06-03,6.16,6.21,5.8,5.92,50534,6.16,6.21,5.8,5.92,50534,0.0,1.0
2013-06-04,6.06,6.15,6.0,6.15,32439,6.06,6.15,6.0,6.15,32439,0.0,1.0
2013-06-05,5.9,6.16,5.8,6.155,63995,5.9,6.16,5.8,6.155,63995,0.0,1.0
2013-06-06,5.98,5.99,5.85,5.9,26366,5.98,5.99,5.85,5.9,26366,0.0,1.0
2013-06-07,6.06,6.1,6.05,6.05,28026,6.06,6.1,6.05,6.05,28026,0.0,1.0
2013-06-10,5.68,6.11,5.6,6.11,94228,5.68,6.11,5.6,6.11,94228,0.0,1.0
2013-06-11,5.52,5.68,5.5,5.61,59441,5.52,5.68,5.5,5.61,59441,0.0,1.0
2013-06-12,5.51,5.65,5.5,5.55,53867,5.51,5.65,5.5,5.55,53867,0.0,1.0
2013-06-13,5.61,5.66,5.5,5.51,47239,5.61,5.66,5.5,5.51,47239,0.0,1.0
2013-06-14,5.53,5.68,5.51,5.68,35680,5.53,5.68,5.51,5.68,35680,0.0,1.0
2013-06-17,5.58,5.99,5.5,5.6,121872,5.58,5.99,5.5,5.6,121872,0.0,1.0
2013-06-18,5.42,5.57,5.32,5.57,103558,5.42,5.57,5.32,5.57,103558,0.0,1.0
2013-06-19,5.24,5.43,5.16,5.4,72873,5.24,5.43,5.16,5.4,72873,0.0,1.0
2013-06-20,5.08,5.16,5.05,5.12,95026,5.08,5.16,5.05,5.12,95026,0.0,1.0
2013-06-21,4.87,5.11,4.8,5.11,539668,4.87,5.11,4.8,5.11,539668,0.0,1.0
2013-06-24,4.75,5.17,4.71,4.74,97662,4.75,5.17,4.71,4.74,97662,0.0,1.0
2013-06-25,4.76,4.9,4.72,4.83,93874,4.76,4.9,4.72,4.83,93874,0.0,1.0
2013-06-26,4.77,4.85,4.73,4.79,87509,4.77,4.85,4.73,4.79,87509,0.0,1.0
2013-06-27,4.65,4.84,4.65,4.82,194142,4.65,4.84,4.65,4.82,194142,0.0,1.0
2013-06-28,4.6,4.83,4.58,4.63,1920500,4.6,4.83,4.58,4.63,1920500,0.0,1.0
2013-07-01,5.17,5.24,4.6,4.6,194663,5.17,5.24,4.6,4.6,194663,0.0,1.0
2013-07-02,5.01,5.31,4.925,5.13,179267,5.01,5.31,4.925,5.13,179267,0.0,1.0
2013-07-03,5.01,5.06,4.99,4.99,33642,5.01,5.06,4.99,4.99,33642,0.0,1.0
2013-07-05,5.04,5.1,4.97,5.1,36326,5.04,5.1,4.97,5.1,36326,0.0,1.0
2013-07-08,4.93,5.03,4.93,5.03,37266,4.93,5.03,4.93,5.03,37266,0.0,1.0
2013-07-09,4.88,5.03,4.86,5.03,86701,4.88,5.03,4.86,5.03,86701,0.0,1.0
2013-07-10,4.9,4.94,4.81,4.83,63524,4.9,4.94,4.81,4.83,63524,0.0,1.0
2013-07-11,4.84,5.01,4.82,5.01,34338,4.84,5.01,4.82,5.01,34338,0.0,1.0
2013-07-12,4.83,4.87,4.8,4.83,28837,4.83,4.87,4.8,4.83,28837,0.0,1.0
2013-07-15,4.78,4.89,4.78,4.89,53158,4.78,4.89,4.78,4.89,53158,0.0,1.0
2013-07-16,4.79,4.87,4.74,4.75,127640,4.79,4.87,4.74,4.75,127640,0.0,1.0
2013-07-17,4.74,4.85,4.74,4.84,33790,4.74,4.85,4.74,4.84,33790,0.0,1.0
2013-07-18,4.71,4.799,4.71,4.78,31999,4.71,4.799,4.71,4.78,31999,0.0,1.0
2013-07-19,4.67,4.77,4.65,4.71,50889,4.67,4.77,4.65,4.71,50889,0.0,1.0
2013-07-22,4.66,4.74,4.65,4.66,77154,4.66,4.74,4.65,4.66,77154,0.0,1.0
2013-07-23,4.65,4.69,4.64,4.67,65965,4.65,4.69,4.64,4.67,65965,0.0,1.0
2013-07-24,4.63,4.68,4.63,4.65,42813,4.63,4.68,4.63,4.65,42813,0.0,1.0
2013-07-25,4.64,4.71,4.62,4.66,53457,4.64,4.71,4.62,4.66,53457,0.0,1.0
2013-07-26,4.64,4.66,4.61,4.61,30592,4.64,4.66,4.61,4.61,30592,0.0,1.0
2013-07-29,4.63,4.689,4.63,4.64,27982,4.63,4.689,4.63,4.64,27982,0.0,1.0
2013-07-30,4.62,4.67,4.6,4.65,69506,4.62,4.67,4.6,4.65,69506,0.0,1.0
2013-07-31,4.62,4.65,4.59,4.63,34447,4.62,4.65,4.59,4.63,34447,0.0,1.0
2013-08-01,4.64,4.77,4.62,4.68,28192,4.64,4.77,4.62,4.68,28192,0.0,1.0
2013-08-02,4.59,4.68,4.59,4.66,25601,4.59,4.68,4.59,4.66,25601,0.0,1.0
2013-08-05,4.62,4.68,4.58,4.6,17366,4.62,4.68,4.58,4.6,17366,0.0,1.0
2013-08-06,4.56,4.63,4.55,4.62,34965,4.56,4.63,4.55,4.62,34965,0.0,1.0
2013-08-07,4.54,4.56,4.53,4.54,25774,4.54,4.56,4.53,4.54,25774,0.0,1.0
2013-08-08,4.5,4.58,4.45,4.58,65526,4.5,4.58,4.45,4.58,65526,0.0,1.0
2013-08-09,4.43,4.5,4.43,4.5,18184,4.43,4.5,4.43,4.5,18184,0.0,1.0
2013-08-12,4.41,4.47,4.4,4.41,20200,4.41,4.47,4.4,4.41,20200,0.0,1.0
2013-08-13,4.36,4.43,4.35,4.43,43277,4.36,4.43,4.35,4.43,43277,0.0,1.0
2013-08-14,4.32,4.48,4.32,4.48,10706,4.32,4.48,4.32,4.48,10706,0.0,1.0
2013-08-15,4.36,4.38,4.3,4.3,30078,4.36,4.38,4.3,4.3,30078,0.0,1.0
2013-08-16,4.36,4.37,4.32,4.36,22206,4.36,4.37,4.32,4.36,22206,0.0,1.0
2013-08-19,4.3,4.34,4.3,4.34,41522,4.3,4.34,4.3,4.34,41522,0.0,1.0
2013-08-20,4.32,4.35,4.26,4.26,54736,4.32,4.35,4.26,4.26,54736,0.0,1.0
2013-08-21,4.63,4.69,4.29,4.32,78236,4.63,4.69,4.29,4.32,78236,0.0,1.0
2013-08-22,4.88,4.88,4.66,4.66,20414,4.88,4.88,4.66,4.66,20414,0.0,1.0
2013-08-23,4.69,4.9,4.67,4.9,33326,4.69,4.9,4.67,4.9,33326,0.0,1.0
2013-08-26,4.69,4.75,4.68,4.73,30061,4.69,4.75,4.68,4.73,30061,0.0,1.0
2013-08-27,4.66,4.67,4.56,4.65,28282,4.66,4.67,4.56,4.65,28282,0.0,1.0
2013-08-28,4.64,4.7,4.56,4.63,26299,4.64,4.7,4.56,4.63,26299,0.0,1.0
2013-08-29,4.57,4.62,4.52,4.62,22606,4.57,4.62,4.52,4.62,22606,0.0,1.0
2013-08-30,4.56,4.62,4.56,4.6,33864,4.56,4.62,4.56,4.6,33864,0.0,1.0
2013-09-03,4.58,4.76,4.536,4.62,37106,4.58,4.76,4.536,4.62,37106,0.0,1.0
2013-09-04,4.66,4.68,4.57,4.59,18029,4.66,4.68,4.57,4.59,18029,0.0,1.0
2013-09-05,4.67,4.8,4.6,4.65,13390,4.67,4.8,4.6,4.65,13390,0.0,1.0
2013-09-06,4.91,4.99,4.71,4.71,26567,4.91,4.99,4.71,4.71,26567,0.0,1.0
2013-09-09,5.09,5.27,4.91,4.91,109175,5.09,5.27,4.91,4.91,109175,0.0,1.0
2013-09-10,5.27,5.27,5.03,5.12,27509,5.27,5.27,5.03,5.12,27509,0.0,1.0
2013-09-11,5.26,5.4,5.22,5.26,24481,5.26,5.4,5.22,5.26,24481,0.0,1.0
2013-09-12,5.21,5.32,5.2,5.23,11743,5.21,5.32,5.2,5.23,11743,0.0,1.0
2013-09-13,5.37,5.4474,5.215,5.32,19779,5.37,5.4474,5.215,5.32,19779,0.0,1.0
2013-09-16,5.37,5.46,5.28,5.36,22650,5.37,5.46,5.28,5.36,22650,0.0,1.0
2013-09-17,5.33,5.45,5.31,5.43,20605,5.33,5.45,5.31,5.43,20605,0.0,1.0
2013-09-18,5.35,5.43,5.23,5.31,7005,5.35,5.43,5.23,5.31,7005,0.0,1.0
2013-09-19,5.22,5.45,5.2,5.35,45004,5.22,5.45,5.2,5.35,45004,0.0,1.0
2013-09-20,5.1,5.49,5.1,5.29,30601,5.1,5.49,5.1,5.29,30601,0.0,1.0
2013-09-23,5.26,5.35,4.58,5.11,23912,5.26,5.35,4.58,5.11,23912,0.0,1.0
2013-09-24,5.26,5.3,5.24,5.24,15398,5.26,5.3,5.24,5.24,15398,0.0,1.0
2013-09-25,5.17,5.29,5.13,5.25,20405,5.17,5.29,5.13,5.25,20405,0.0,1.0
2013-09-26,5.12,5.18,5.1,5.15,29927,5.12,5.18,5.1,5.15,29927,0.0,1.0
2013-09-27,5.11,5.14,5.08,5.12,32183,5.11,5.14,5.08,5.12,32183,0.0,1.0
2013-09-30,5.11,5.15,5.05,5.07,48417,5.11,5.15,5.05,5.07,48417,0.0,1.0
2013-10-01,4.97,5.1,4.95,5.1,33711,4.97,5.1,4.95,5.1,33711,0.0,1.0
2013-10-02,4.89,4.94,4.84,4.89,88706,4.89,4.94,4.84,4.89,88706,0.0,1.0
2013-10-03,4.85,5.16,4.84,4.89,55285,4.85,5.16,4.84,4.89,55285,0.0,1.0
2013-10-04,4.86,5.09,4.86,4.9,14501,4.86,5.09,4.86,4.9,14501,0.0,1.0
2013-10-07,4.88,4.96,4.815,4.85,8461,4.88,4.96,4.815,4.85,8461,0.0,1.0
2013-10-08,4.8,4.88,4.79,4.86,43150,4.8,4.88,4.79,4.86,43150,0.0,1.0
2013-10-09,4.86,4.96,4.81,4.85,27572,4.86,4.96,4.81,4.85,27572,0.0,1.0
2013-10-10,4.87,4.91,4.83,4.91,24109,4.87,4.91,4.83,4.91,24109,0.0,1.0
2013-10-11,4.86,4.9,4.81,4.89,23574,4.86,4.9,4.81,4.89,23574,0.0,1.0
2013-10-14,4.89,4.95,4.8,4.8,20584,4.89,4.95,4.8,4.8,20584,0.0,1.0
2013-10-15,4.9,4.95,4.85,4.89,30118,4.9,4.95,4.85,4.89,30118,0.0,1.0
2013-10-16,4.99,5.12,4.9,4.9,30930,4.99,5.12,4.9,4.9,30930,0.0,1.0
2013-10-17,4.92,5.12,4.8,4.93,39127,4.92,5.12,4.8,4.93,39127,0.0,1.0
2013-10-18,4.99,5.22,4.91,4.96,64596,4.99,5.22,4.91,4.96,64596,0.0,1.0
2013-10-21,5.14,5.36,5.01,5.2199,97219,5.14,5.36,5.01,5.2199,97219,0.0,1.0
2013-10-22,5.19,5.51,5.15,5.17,88351,5.19,5.51,5.15,5.17,88351,0.0,1.0
2013-10-23,5.31,5.38,5.16,5.22,17406,5.31,5.38,5.16,5.22,17406,0.0,1.0
2013-10-24,5.43,5.629,5.31,5.31,42834,5.43,5.629,5.31,5.31,42834,0.0,1.0
2013-10-25,5.55,5.73,5.45,5.49,35287,5.55,5.73,5.45,5.49,35287,0.0,1.0
2013-10-28,5.48,5.68,5.4,5.6,21214,5.48,5.68,5.4,5.6,21214,0.0,1.0
2013-10-29,5.3,5.53,5.27,5.45,12316,5.3,5.53,5.27,5.45,12316,0.0,1.0
2013-10-30,5.15,5.3,5.15,5.27,18140,5.15,5.3,5.15,5.27,18140,0.0,1.0
2013-10-31,5.15,5.23,5.11,5.16,58277,5.15,5.23,5.11,5.16,58277,0.0,1.0
2013-11-01,5.2,5.3,5.15,5.3,22604,5.2,5.3,5.15,5.3,22604,0.0,1.0
2013-11-04,5.33,5.419,5.27,5.27,26606,5.33,5.419,5.27,5.27,26606,0.0,1.0
2013-11-05,5.35,5.37,5.32,5.35,22134,5.35,5.37,5.32,5.35,22134,0.0,1.0
2013-11-06,5.4,5.49,5.375,5.4,39696,5.4,5.49,5.375,5.4,39696,0.0,1.0
2013-11-07,5.36,5.5,5.35,5.5,46609,5.36,5.5,5.35,5.5,46609,0.0,1.0
2013-11-08,5.4,5.49,5.38,5.47,5058,5.4,5.49,5.38,5.47,5058,0.0,1.0
2013-11-11,5.42,5.6,5.39,5.42,53029,5.42,5.6,5.39,5.42,53029,0.0,1.0
2013-11-12,5.19,5.48,5.15,5.42,74051,5.19,5.48,5.15,5.42,74051,0.0,1.0
2013-11-13,5.24,5.2701,5.1,5.15,31548,5.24,5.2701,5.1,5.15,31548,0.0,1.0
2013-11-14,5.55,5.56,5.34,5.4,30267,5.55,5.56,5.34,5.4,30267,0.0,1.0
2013-11-15,5.52,5.6,5.5,5.6,8428,5.52,5.6,5.5,5.6,8428,0.0,1.0
2013-11-18,5.51,5.6,5.4,5.6,18271,5.51,5.6,5.4,5.6,18271,0.0,1.0
2013-11-19,5.51,5.516,5.42,5.51,21563,5.51,5.516,5.42,5.51,21563,0.0,1.0
2013-11-20,5.5,5.55,5.42,5.48,13451,5.5,5.55,5.42,5.48,13451,0.0,1.0
2013-11-21,5.51,5.55,5.5,5.55,7526,5.51,5.55,5.5,5.55,7526,0.0,1.0
2013-11-22,5.55,5.6,5.5,5.55,14498,5.55,5.6,5.5,5.55,14498,0.0,1.0
2013-11-25,5.64,5.86,5.51,5.54,24151,5.64,5.86,5.51,5.54,24151,0.0,1.0
2013-11-26,6.01,6.19,5.7,5.7,49875,6.01,6.19,5.7,5.7,49875,0.0,1.0
2013-11-27,6.1,6.2,5.98,6.02,57130,6.1,6.2,5.98,6.02,57130,0.0,1.0
2013-11-29,5.9,6.14,5.9,6.14,6368,5.9,6.14,5.9,6.14,6368,0.0,1.0
2013-12-02,5.92,6.08,5.86,5.9,45648,5.92,6.08,5.86,5.9,45648,0.0,1.0
2013-12-03,6.07,6.08,5.86,5.86,34949,6.07,6.08,5.86,5.86,34949,0.0,1.0
2013-12-04,5.99,6.02,5.95,6.0,11479,5.99,6.02,5.95,6.0,11479,0.0,1.0
2013-12-05,6.03,6.03,5.85,5.96,51490,6.03,6.03,5.85,5.96,51490,0.0,1.0
2013-12-06,6.09,6.1,5.9,6.03,85775,6.09,6.1,5.9,6.03,85775,0.0,1.0
2013-12-09,6.04,6.2,5.85,6.04,87629,6.04,6.2,5.85,6.04,87629,0.0,1.0
2013-12-10,6.04,6.2,5.9999,6.03,41133,6.04,6.2,5.9999,6.03,41133,0.0,1.0
2013-12-11,6.14,6.3354,6.02,6.1,97807,6.14,6.3354,6.02,6.1,97807,0.0,1.0
2013-12-12,6.39,6.55,6.08,6.1,46612,6.39,6.55,6.08,6.1,46612,0.0,1.0
2013-12-13,6.67,6.82,6.3899,6.39,61323,6.67,6.82,6.3899,6.39,61323,0.0,1.0
2013-12-16,6.97,7.06,6.77,6.77,71098,6.97,7.06,6.77,6.77,71098,0.0,1.0
2013-12-17,7.05,7.09,6.98,7.0,24032,7.05,7.09,6.98,7.0,24032,0.0,1.0
2013-12-18,7.09,7.19,6.74,7.0,45606,7.09,7.19,6.74,7.0,45606,0.0,1.0
2013-12-19,7.11,7.18,7.02,7.1,34939,7.11,7.18,7.02,7.1,34939,0.0,1.0
2013-12-20,7.06,7.17,6.96,7.07,24503,7.06,7.17,6.96,7.07,24503,0.0,1.0
2013-12-23,6.88,7.14,6.88,7.115,14641,6.88,7.14,6.88,7.115,14641,0.0,1.0
2013-12-24,6.95,7.1828,6.811,6.86,22791,6.95,7.1828,6.811,6.86,22791,0.0,1.0
2013-12-26,6.85,7.11,6.85,7.03,38163,6.85,7.11,6.85,7.03,38163,0.0,1.0
2013-12-27,6.81,6.94,6.77,6.8,55741,6.81,6.94,6.77,6.8,55741,0.0,1.0
2013-12-30,6.72,6.87,6.69,6.75,54374,6.72,6.87,6.69,6.75,54374,0.0,1.0
2013-12-31,6.96,7.22,6.74,6.76,51492,6.96,7.22,6.74,6.76,51492,0.0,1.0
2014-01-02,7.05,7.22,6.96,7.12,20269,7.05,7.22,6.96,7.12,20269,0.0,1.0
2014-01-03,6.96,7.1,6.96,7.01,14831,6.96,7.1,6.96,7.01,14831,0.0,1.0
2014-01-06,7.34,7.41,7.0,7.0,71036,7.34,7.41,7.0,7.0,71036,0.0,1.0
2014-01-07,7.34,7.55,7.26,7.32,22518,7.34,7.55,7.26,7.32,22518,0.0,1.0
2014-01-08,7.34,7.35,7.3,7.34,5950,7.34,7.35,7.3,7.34,5950,0.0,1.0
2014-01-09,7.11,7.34,7.0,7.32,12527,7.11,7.34,7.0,7.32,12527,0.0,1.0
2014-01-10,7.16,7.16,6.97,7.1,24342,7.16,7.16,6.97,7.1,24342,0.0,1.0
2014-01-13,7.0,7.27,6.94,7.08,17412,7.0,7.27,6.94,7.08,17412,0.0,1.0
2014-01-14,6.99,7.01,6.9,6.93,4776,6.99,7.01,6.9,6.93,4776,0.0,1.0
2014-01-15,7.1655,7.24,6.97,6.975,10140,7.1655,7.24,6.97,6.975,10140,0.0,1.0
2014-01-16,7.35,7.35,7.11,7.11,27544,7.35,7.35,7.11,7.11,27544,0.0,1.0
2014-01-17,7.55,7.9899,7.38,7.38,118083,7.55,7.9899,7.38,7.38,118083,0.0,1.0
2014-01-21,8.61,8.79,7.5,7.63,478004,8.61,8.79,7.5,7.63,478004,0.0,1.0
2014-01-22,7.94,8.71,7.64,8.52,165551,7.94,8.71,7.64,8.52,165551,0.0,1.0
2014-01-23,7.84,7.939,7.65,7.8,24454,7.84,7.939,7.65,7.8,24454,0.0,1.0
2014-01-24,8.06,8.09,7.7,7.8,139992,8.06,8.09,7.7,7.8,139992,0.0,1.0
2014-01-27,7.44,8.3794,7.44,8.01,66967,7.44,8.3794,7.44,8.01,66967,0.0,1.0
2014-01-28,7.55,7.83,7.5,7.5,18492,7.55,7.83,7.5,7.5,18492,0.0,1.0
2014-01-29,7.45,7.56,7.18,7.48,32860,7.45,7.56,7.18,7.48,32860,0.0,1.0
2014-01-30,7.37,7.68,7.23,7.52,19790,7.37,7.68,7.23,7.52,19790,0.0,1.0
2014-01-31,7.59,7.59,7.05,7.2,107530,7.59,7.59,7.05,7.2,107530,0.0,1.0
2014-02-03,7.54,7.8799,7.35,7.59,60079,7.54,7.8799,7.35,7.59,60079,0.0,1.0
2014-02-04,7.36,7.57,7.36,7.57,32321,7.36,7.57,7.36,7.57,32321,0.0,1.0
2014-02-05,7.4,7.6,7.151,7.35,33997,7.4,7.6,7.151,7.35,33997,0.0,1.0
2014-02-06,7.15,7.39,7.1,7.257,32671,7.15,7.39,7.1,7.257,32671,0.0,1.0
2014-02-07,7.31,7.489,7.15,7.2,25961,7.31,7.489,7.15,7.2,25961,0.0,1.0
2014-02-10,7.51,8.02,7.3,7.3,38247,7.51,8.02,7.3,7.3,38247,0.0,1.0
2014-02-11,7.48,7.59,7.25,7.59,11962,7.48,7.59,7.25,7.59,11962,0.0,1.0
2014-02-12,7.61,7.71,7.5,7.5,14148,7.61,7.71,7.5,7.5,14148,0.0,1.0
2014-02-13,7.51,7.79,7.25,7.6,31398,7.51,7.79,7.25,7.6,31398,0.0,1.0
2014-02-14,7.18,7.479,7.18,7.45,12277,7.18,7.479,7.18,7.45,12277,0.0,1.0
2014-02-18,7.47,7.6,7.22,7.22,31864,7.47,7.6,7.22,7.22,31864,0.0,1.0
2014-02-19,7.81,7.81,7.42,7.42,18734,7.81,7.81,7.42,7.42,18734,0.0,1.0
2014-02-20,7.83,7.85,7.6,7.77,26664,7.83,7.85,7.6,7.77,26664,0.0,1.0
2014-02-21,7.869,7.92,7.66,7.829,42194,7.869,7.92,7.66,7.829,42194,0.0,1.0
2014-02-24,8.4,8.4,7.9,7.9,61366,8.4,8.4,7.9,7.9,61366,0.0,1.0
2014-02-25,7.95,8.39,7.94,8.39,21400,7.95,8.39,7.94,8.39,21400,0.0,1.0
2014-02-26,7.83,8.05,7.82,7.91,25981,7.83,8.05,7.82,7.91,25981,0.0,1.0
2014-02-27,7.67,7.84,7.521,7.8,27409,7.67,7.84,7.521,7.8,27409,0.0,1.0
2014-02-28,7.46,7.7,7.46,7.68,36401,7.46,7.7,7.46,7.68,36401,0.0,1.0
2014-03-03,7.43,7.58,7.43,7.5,13445,7.43,7.58,7.43,7.5,13445,0.0,1.0
2014-03-04,7.59,7.65,7.49,7.49,15633,7.59,7.65,7.49,7.49,15633,0.0,1.0
2014-03-05,7.52,7.8,7.5,7.56,13166,7.52,7.8,7.5,7.56,13166,0.0,1.0
2014-03-06,7.45,7.79,7.45,7.59,53636,7.45,7.79,7.45,7.59,53636,0.0,1.0
2014-03-07,7.71,7.72,7.48,7.48,20720,7.71,7.72,7.48,7.48,20720,0.0,1.0
2014-03-10,7.55,7.67,7.51,7.6,11368,7.55,7.67,7.51,7.6,11368,0.0,1.0
2014-03-11,7.63,7.63,7.46,7.57,17522,7.63,7.63,7.46,7.57,17522,0.0,1.0
2014-03-12,7.31,7.5,7.31,7.5,12939,7.31,7.5,7.31,7.5,12939,0.0,1.0
2014-03-13,7.29,7.3,7.25,7.3,16378,7.29,7.3,7.25,7.3,16378,0.0,1.0
2014-03-14,7.054,7.3,6.91,7.26,36782,7.054,7.3,6.91,7.26,36782,0.0,1.0
2014-03-17,7.25,7.339,7.06,7.06,23212,7.25,7.339,7.06,7.06,23212,0.0,1.0
2014-03-18,7.19,7.38,7.14,7.25,30048,7.19,7.38,7.14,7.25,30048,0.0,1.0
2014-03-19,7.14,7.2,7.08,7.2,22875,7.14,7.2,7.08,7.2,22875,0.0,1.0
2014-03-20,7.07,7.17,7.04,7.07,6519,7.07,7.17,7.04,7.07,6519,0.0,1.0
2014-03-21,7.18,7.19,7.06,7.14,5256,7.18,7.19,7.06,7.14,5256,0.0,1.0
2014-03-24,7.02,7.16,6.88,7.16,50226,7.02,7.16,6.88,7.16,50226,0.0,1.0
2014-03-25,6.97,7.21,6.97,7.05,21214,6.97,7.21,6.97,7.05,21214,0.0,1.0
2014-03-26,7.07,7.15,7.0001,7.05,12747,7.07,7.15,7.0001,7.05,12747,0.0,1.0
2014-03-27,6.99,7.32,6.8607,7.04,37749,6.99,7.32,6.8607,7.04,37749,0.0,1.0
2014-03-28,7.0,7.1,6.88,7.0,36125,7.0,7.1,6.88,7.0,36125,0.0,1.0
2014-03-31,7.05,7.1,6.9101,7.09,47172,7.05,7.1,6.9101,7.09,47172,0.0,1.0
2014-04-01,6.82,7.06,6.78,7.06,28608,6.82,7.06,6.78,7.06,28608,0.0,1.0
2014-04-02,6.89,6.99,6.83,6.83,7120,6.89,6.99,6.83,6.83,7120,0.0,1.0
2014-04-03,6.9,7.0,6.89,7.0,6262,6.9,7.0,6.89,7.0,6262,0.0,1.0
2014-04-04,6.84,7.0,6.82,6.9,5103,6.84,7.0,6.82,6.9,5103,0.0,1.0
2014-04-07,6.86,6.86,6.71,6.72,6911,6.86,6.86,6.71,6.72,6911,0.0,1.0
2014-04-08,6.76,6.76,6.7101,6.75,1500,6.76,6.76,6.7101,6.75,1500,0.0,1.0
2014-04-09,6.77,6.8,6.68,6.6801,27336,6.77,6.8,6.68,6.6801,27336,0.0,1.0
2014-04-10,6.75,6.79,6.68,6.7,12535,6.75,6.79,6.68,6.7,12535,0.0,1.0
2014-04-11,6.47,6.7,6.43,6.7,12582,6.47,6.7,6.43,6.7,12582,0.0,1.0
2014-04-14,6.08,6.46,6.05,6.46,50137,6.08,6.46,6.05,6.46,50137,0.0,1.0
2014-04-15,6.04,6.07,5.96,6.03,30841,6.04,6.07,5.96,6.03,30841,0.0,1.0
2014-04-16,6.32,6.35,6.15,6.15,15252,6.32,6.35,6.15,6.15,15252,0.0,1.0
2014-04-17,6.24,6.43,6.15,6.41,11832,6.24,6.43,6.15,6.41,11832,0.0,1.0
2014-04-21,6.42,6.45,6.2,6.22,8286,6.42,6.45,6.2,6.22,8286,0.0,1.0
2014-04-22,6.4,6.47,6.34,6.34,13115,6.4,6.47,6.34,6.34,13115,0.0,1.0
2014-04-23,6.35,6.46,6.35,6.37,2394,6.35,6.46,6.35,6.37,2394,0.0,1.0
2014-04-24,6.34,6.45,6.3,6.4,20464,6.34,6.45,6.3,6.4,20464,0.0,1.0
2014-04-25,6.34,6.42,6.3,6.4,1800,6.34,6.42,6.3,6.4,1800,0.0,1.0
2014-04-28,6.29,6.44,6.26,6.42,7756,6.29,6.44,6.26,6.42,7756,0.0,1.0
2014-04-29,6.12,6.3,6.1,6.3,40163,6.12,6.3,6.1,6.3,40163,0.0,1.0
2014-04-30,6.43,6.47,6.15,6.15,35222,6.43,6.47,6.15,6.15,35222,0.0,1.0
2014-05-01,6.16,6.43,6.16,6.38,11875,6.16,6.43,6.16,6.38,11875,0.0,1.0
2014-05-02,6.18,6.25,6.18,6.2,5476,6.18,6.25,6.18,6.2,5476,0.0,1.0
2014-05-05,8.0,8.2,7.6,7.89,768151,8.0,8.2,7.6,7.89,768151,0.0,1.0
2014-05-06,8.07,8.1,7.88,7.9,138935,8.07,8.1,7.88,7.9,138935,0.0,1.0
2014-05-07,8.03,8.15,7.96,8.15,80671,8.03,8.15,7.96,8.15,80671,0.0,1.0
2014-05-08,8.03,8.15,7.99,8.07,56678,8.03,8.15,7.99,8.07,56678,0.0,1.0
2014-05-09,7.91,8.09,7.9,7.99,189351,7.91,8.09,7.9,7.99,189351,0.0,1.0
2014-05-12,8.07,8.19,7.98,8.05,23008,8.07,8.19,7.98,8.05,23008,0.0,1.0
2014-05-13,8.0,8.09,7.79,7.818,80627,8.0,8.09,7.79,7.818,80627,0.0,1.0
2014-05-14,7.94,8.05,7.9,8.05,25136,7.94,8.05,7.9,8.05,25136,0.0,1.0
2014-05-15,7.92,8.2,7.9,8.18,82323,7.92,8.2,7.9,8.18,82323,0.0,1.0
2014-05-16,7.91,8.03,7.85,8.0,113208,7.91,8.03,7.85,8.0,113208,0.0,1.0
2014-05-19,7.87,7.96,7.83,7.92,90198,7.87,7.96,7.83,7.92,90198,0.0,1.0
2014-05-20,7.93,8.025,7.81,7.88,12589,7.93,8.025,7.81,7.88,12589,0.0,1.0
2014-05-21,8.04,8.08,7.91,7.91,50797,8.04,8.08,7.91,7.91,50797,0.0,1.0
2014-05-22,8.48,8.54,8.03,8.05,82086,8.48,8.54,8.03,8.05,82086,0.0,1.0
2014-05-23,8.46,8.59,8.39,8.59,23734,8.46,8.59,8.39,8.59,23734,0.0,1.0
2014-05-27,8.61,8.64,8.402,8.52,43908,8.61,8.64,8.402,8.52,43908,0.0,1.0
2014-05-28,8.39,8.67,8.37,8.61,27421,8.39,8.67,8.37,8.61,27421,0.0,1.0
2014-05-29,8.52,8.55,8.36,8.36,7591,8.52,8.55,8.36,8.36,7591,0.0,1.0
2014-05-30,8.13,8.57,7.93,8.55,78240,8.13,8.57,7.93,8.55,78240,0.0,1.0
2014-06-02,7.98,8.22,7.95,8.13,26926,7.98,8.22,7.95,8.13,26926,0.0,1.0
2014-06-03,7.96,8.01,7.768,7.93,46030,7.96,8.01,7.768,7.93,46030,0.0,1.0
2014-06-04,7.95,8.04,7.82,7.89,42503,7.95,8.04,7.82,7.89,42503,0.0,1.0
2014-06-05,8.01,8.131,7.94,7.94,13500,8.01,8.131,7.94,7.94,13500,0.0,1.0
2014-06-06,8.15,8.39,7.814,8.0,24407,8.15,8.39,7.814,8.0,24407,0.0,1.0
2014-06-09,8.08,8.3,8.0,8.3,7453,8.08,8.3,8.0,8.3,7453,0.0,1.0
2014-06-10,8.28,8.41,7.925,8.16,86461,8.28,8.41,7.925,8.16,86461,0.0,1.0
2014-06-11,8.18,8.3599,8.11,8.31,7560,8.18,8.3599,8.11,8.31,7560,0.0,1.0
2014-06-12,8.31,8.4,8.05,8.09,33155,8.31,8.4,8.05,8.09,33155,0.0,1.0
2014-06-13,8.32,8.4699,8.27,8.34,6218,8.32,8.4699,8.27,8.34,6218,0.0,1.0
2014-06-16,8.28,8.31,8.2,8.3,6165,8.28,8.31,8.2,8.3,6165,0.0,1.0
2014-06-17,8.38,8.48,8.1801,8.2,15367,8.38,8.48,8.1801,8.2,15367,0.0,1.0
2014-06-18,8.56,8.6399,8.42,8.42,18418,8.56,8.6399,8.42,8.42,18418,0.0,1.0
2014-06-19,8.36,8.52,8.36,8.52,9300,8.36,8.52,8.36,8.52,9300,0.0,1.0
2014-06-20,8.5,8.55,8.21,8.43,76554,8.5,8.55,8.21,8.43,76554,0.0,1.0
2014-06-23,8.4,8.6799,8.4,8.51,13309,8.4,8.6799,8.4,8.51,13309,0.0,1.0
2014-06-24,8.4,8.699,8.33,8.46,37099,8.4,8.699,8.33,8.46,37099,0.0,1.0
2014-06-25,8.48,8.487,8.41,8.43,4149,8.48,8.487,8.41,8.43,4149,0.0,1.0
2014-06-26,8.301,8.45,8.23,8.44,11376,8.301,8.45,8.23,8.44,11376,0.0,1.0
2014-06-27,8.49,8.49,8.33,8.33,28337,8.49,8.49,8.33,8.33,28337,0.0,1.0
2014-06-30,8.33,8.48,8.2941,8.47,6503,8.33,8.48,8.2941,8.47,6503,0.0,1.0
2014-07-01,8.39,8.69,8.34,8.69,11353,8.39,8.69,8.34,8.69,11353,0.0,1.0
2014-07-02,8.4,8.5,8.29,8.47,112300,8.4,8.5,8.29,8.47,112300,0.0,1.0
2014-07-03,8.35,8.38,8.25,8.35,18933,8.35,8.38,8.25,8.35,18933,0.0,1.0
2014-07-07,8.4,8.5,8.35,8.35,16776,8.4,8.5,8.35,8.35,16776,0.0,1.0
2014-07-08,8.4,8.43,8.33,8.35,10975,8.4,8.43,8.33,8.35,10975,0.0,1.0
2014-07-09,8.37,8.46,8.37,8.42,7712,8.37,8.46,8.37,8.42,7712,0.0,1.0
2014-07-10,8.4,8.42,8.35,8.37,25035,8.4,8.42,8.35,8.37,25035,0.0,1.0
2014-07-11,8.385,8.3965,8.35,8.35,13280,8.385,8.3965,8.35,8.35,13280,0.0,1.0
2014-07-14,8.32,8.3999,8.28,8.38,15135,8.32,8.3999,8.28,8.38,15135,0.0,1.0
2014-07-15,8.18,8.3,8.15,8.29,19955,8.18,8.3,8.15,8.29,19955,0.0,1.0
2014-07-16,8.2,8.215,8.16,8.17,27657,8.2,8.215,8.16,8.17,27657,0.0,1.0
2014-07-17,8.2,8.23,8.06,8.12,35653,8.2,8.23,8.06,8.12,35653,0.0,1.0
2014-07-18,8.58,8.7,8.06,8.2,60963,8.58,8.7,8.06,8.2,60963,0.0,1.0
2014-07-21,8.74,8.79,8.6,8.62,124786,8.74,8.79,8.6,8.62,124786,0.0,1.0
2014-07-22,9.33,9.66,8.76,8.76,236100,9.33,9.66,8.76,8.76,236100,0.0,1.0
2014-07-23,9.3,9.35,9.17,9.27,36169,9.3,9.35,9.17,9.27,36169,0.0,1.0
2014-07-24,9.35,9.35,9.2301,9.35,22627,9.35,9.35,9.2301,9.35,22627,0.0,1.0
2014-07-25,9.35,9.35,9.2901,9.33,11829,9.35,9.35,9.2901,9.33,11829,0.0,1.0
2014-07-28,9.36,9.427,9.27,9.4,21332,9.36,9.427,9.27,9.4,21332,0.0,1.0
2014-07-29,9.28,9.35,9.0901,9.35,21100,9.28,9.35,9.0901,9.35,21100,0.0,1.0
2014-07-30,9.2,9.27,9.12,9.2683,22874,9.2,9.27,9.12,9.2683,22874,0.0,1.0
2014-07-31,8.98,9.25,8.87,9.24,30006,8.98,9.25,8.87,9.24,30006,0.0,1.0
2014-08-01,9.13,9.26,8.43,8.95,24552,9.13,9.26,8.43,8.95,24552,0.0,1.0
2014-08-04,9.15,9.21,8.845,9.01,11310,9.15,9.21,8.845,9.01,11310,0.0,1.0
2014-08-05,9.25,9.3,9.052,9.16,14556,9.25,9.3,9.052,9.16,14556,0.0,1.0
2014-08-06,9.3,9.33,9.16,9.3,74769,9.3,9.33,9.16,9.3,74769,0.0,1.0
2014-08-07,9.22,9.34,9.15,9.28,15810,9.22,9.34,9.15,9.28,15810,0.0,1.0
2014-08-08,9.25,9.33,9.2,9.25,10880,9.25,9.33,9.2,9.25,10880,0.0,1.0
2014-08-11,9.34,9.35,9.22,9.34,29726,9.34,9.35,9.22,9.34,29726,0.0,1.0
2014-08-12,9.3,9.35,9.16,9.35,37475,9.3,9.35,9.16,9.35,37475,0.0,1.0
2014-08-13,10.44,10.47,9.34,9.34,167154,10.44,10.47,9.34,9.34,167154,0.0,1.0
2014-08-14,10.07,10.45,10.0201,10.44,62922,10.07,10.45,10.0201,10.44,62922,0.0,1.0
2014-08-15,10.07,10.22,9.99,10.22,19685,10.07,10.22,9.99,10.22,19685,0.0,1.0
2014-08-18,10.4,10.44,10.09,10.09,28250,10.4,10.44,10.09,10.09,28250,0.0,1.0
2014-08-19,11.45,11.62,10.38,10.4,205903,11.45,11.62,10.38,10.4,205903,0.0,1.0
2014-08-20,11.79,12.0999,11.32,11.45,165868,11.79,12.0999,11.32,11.45,165868,0.0,1.0
2014-08-21,11.68,11.88,11.47,11.88,48480,11.68,11.88,11.47,11.88,48480,0.0,1.0
2014-08-22,13.31,14.9,12.03,12.2,778660,13.31,14.9,12.03,12.2,778660,0.0,1.0
2014-08-25,12.04,13.7,11.75,13.7,156837,12.04,13.7,11.75,13.7,156837,0.0,1.0
2014-08-26,12.05,12.3,11.05,11.05,98556,12.05,12.3,11.05,11.05,98556,0.0,1.0
2014-08-27,11.67,12.2,11.4,12.1,67429,11.67,12.2,11.4,12.1,67429,0.0,1.0
2014-08-28,13.01,13.19,11.33,11.49,256769,13.01,13.19,11.33,11.49,256769,0.0,1.0
2014-08-29,13.22,14.14,12.6,12.87,462689,13.22,14.14,12.6,12.87,462689,0.0,1.0
2014-09-02,12.51,13.88,12.4,13.13,371906,12.51,13.88,12.4,13.13,371906,0.0,1.0
2014-09-03,11.71,12.65,11.41,12.47,266266,11.71,12.65,11.41,12.47,266266,0.0,1.0
2014-09-04,12.56,12.634,11.78,11.94,206082,12.56,12.634,11.78,11.94,206082,0.0,1.0
2014-09-05,12.54,13.345,12.5,12.65,118357,12.54,13.345,12.5,12.65,118357,0.0,1.0
2014-09-08,12.35,12.98,12.255,12.5,72674,12.35,12.98,12.255,12.5,72674,0.0,1.0
2014-09-09,12.64,13.3,12.251,12.35,299663,12.64,13.3,12.251,12.35,299663,0.0,1.0
2014-09-10,12.44,13.1399,12.35,12.99,85954,12.44,13.1399,12.35,12.99,85954,0.0,1.0
2014-09-11,12.1,12.45,12.0,12.38,64310,12.1,12.45,12.0,12.38,64310,0.0,1.0
2014-09-12,11.71,12.25,11.63,12.14,71215,11.71,12.25,11.63,12.14,71215,0.0,1.0
2014-09-15,11.63,12.15,11.6,11.67,70032,11.63,12.15,11.6,11.67,70032,0.0,1.0
2014-09-16,12.37,12.85,11.5,11.64,162523,12.37,12.85,11.5,11.64,162523,0.0,1.0
2014-09-17,11.64,12.6995,11.6,12.36,71531,11.64,12.6995,11.6,12.36,71531,0.0,1.0
2014-09-18,11.46,12.1699,11.41,11.65,47871,11.46,12.1699,11.41,11.65,47871,0.0,1.0
2014-09-19,10.76,11.58,10.651,11.4786,144983,10.76,11.58,10.651,11.4786,144983,0.0,1.0
2014-09-22,10.24,11.1699,10.2,10.72,167360,10.24,11.1699,10.2,10.72,167360,0.0,1.0
2014-09-23,10.48,10.81,10.14,10.24,59101,10.48,10.81,10.14,10.24,59101,0.0,1.0
2014-09-24,10.33,10.5,10.17,10.43,38340,10.33,10.5,10.17,10.43,38340,0.0,1.0
2014-09-25,10.25,10.66,10.2,10.63,48625,10.25,10.66,10.2,10.63,48625,0.0,1.0
2014-09-26,10.2,10.72,10.2,10.3,44674,10.2,10.72,10.2,10.3,44674,0.0,1.0
2014-09-29,10.56,10.6,10.2,10.2,49494,10.56,10.6,10.2,10.2,49494,0.0,1.0
2014-09-30,10.39,10.63,9.87,10.54,75189,10.39,10.63,9.87,10.54,75189,0.0,1.0
2014-10-01,9.94,10.4,9.804,10.32,64372,9.94,10.4,9.804,10.32,64372,0.0,1.0
2014-10-02,9.9,10.33,9.81,10.01,52859,9.9,10.33,9.81,10.01,52859,0.0,1.0
2014-10-03,9.85,10.74,9.8,9.93,329944,9.85,10.74,9.8,9.93,329944,0.0,1.0
2014-10-06,9.91,10.15,9.8202,9.85,96622,9.91,10.15,9.8202,9.85,96622,0.0,1.0
2014-10-07,9.93,10.025,9.81,9.85,42092,9.93,10.025,9.81,9.85,42092,0.0,1.0
2014-10-08,9.59,10.15,9.51,9.96,82335,9.59,10.15,9.51,9.96,82335,0.0,1.0
2014-10-09,9.07,10.0,9.04,9.52,71777,9.07,10.0,9.04,9.52,71777,0.0,1.0
2014-10-10,9.4,9.72,8.52,9.02,131791,9.4,9.72,8.52,9.02,131791,0.0,1.0
2014-10-13,9.0,9.22,8.71,9.22,84814,9.0,9.22,8.71,9.22,84814,0.0,1.0
2014-10-14,9.35,9.41,8.95,9.09,86362,9.35,9.41,8.95,9.09,86362,0.0,1.0
2014-10-15,10.19,10.43,9.23,9.23,188989,10.19,10.43,9.23,9.23,188989,0.0,1.0
2014-10-16,10.04,10.3599,9.89,10.04,102800,10.04,10.3599,9.89,10.04,102800,0.0,1.0
2014-10-17,9.79,10.31,9.63,10.31,101413,9.79,10.31,9.63,10.31,101413,0.0,1.0
2014-10-20,9.44,9.98,9.26,9.8,93706,9.44,9.98,9.26,9.8,93706,0.0,1.0
2014-10-21,9.73,10.02,9.41,9.52,58843,9.73,10.02,9.41,9.52,58843,0.0,1.0
2014-10-22,9.59,10.06,9.47,9.55,98061,9.59,10.06,9.47,9.55,98061,0.0,1.0
2014-10-23,9.64,9.92,9.55,9.71,82844,9.64,9.92,9.55,9.71,82844,0.0,1.0
2014-10-24,9.6,9.68,9.41,9.61,50012,9.6,9.68,9.41,9.61,50012,0.0,1.0
2014-10-27,9.19,9.52,9.06,9.52,130759,9.19,9.52,9.06,9.52,130759,0.0,1.0
2014-10-28,9.07,9.25,9.05,9.19,97770,9.07,9.25,9.05,9.19,97770,0.0,1.0
2014-10-29,9.61,9.65,9.05,9.21,51933,9.61,9.65,9.05,9.21,51933,0.0,1.0
2014-10-30,9.95,10.06,9.47,9.53,92573,9.95,10.06,9.47,9.53,92573,0.0,1.0
2014-10-31,9.96,10.31,9.8425,9.99,68011,9.96,10.31,9.8425,9.99,68011,0.0,1.0
2014-11-03,9.9,10.07,9.8704,10.0,26454,9.9,10.07,9.8704,10.0,26454,0.0,1.0
2014-11-04,10.4,10.92,9.56,9.87,216136,10.4,10.92,9.56,9.87,216136,0.0,1.0
2014-11-05,9.89,10.65,9.75,10.56,178861,9.89,10.65,9.75,10.56,178861,0.0,1.0
2014-11-06,9.8,10.04,9.65,9.88,54146,9.8,10.04,9.65,9.88,54146,0.0,1.0
2014-11-07,9.85,9.93,9.55,9.87,63952,9.85,9.93,9.55,9.87,63952,0.0,1.0
2014-11-10,10.59,11.0,10.05,10.05,146917,10.59,11.0,10.05,10.05,146917,0.0,1.0
2014-11-11,10.82,11.389,10.42,10.67,205067,10.82,11.389,10.42,10.67,205067,0.0,1.0
2014-11-12,10.68,11.14,10.61,10.83,46812,10.68,11.14,10.61,10.83,46812,0.0,1.0
2014-11-13,10.5,11.25,10.435,10.88,107956,10.5,11.25,10.435,10.88,107956,0.0,1.0
2014-11-14,11.02,11.22,10.36,10.67,122207,11.02,11.22,10.36,10.67,122207,0.0,1.0
2014-11-17,10.76,11.05,10.48,11.05,70203,10.76,11.05,10.48,11.05,70203,0.0,1.0
2014-11-18,10.7,10.81,10.51,10.81,46622,10.7,10.81,10.51,10.81,46622,0.0,1.0
2014-11-19,10.96,11.4,10.5001,10.8,156804,10.96,11.4,10.5001,10.8,156804,0.0,1.0
2014-11-20,11.09,11.09,10.7,10.97,85177,11.09,11.09,10.7,10.97,85177,0.0,1.0
2014-11-21,11.08,11.33,10.839,11.33,58123,11.08,11.33,10.839,11.33,58123,0.0,1.0
2014-11-24,11.15,11.25,11.02,11.02,45262,11.15,11.25,11.02,11.02,45262,0.0,1.0
2014-11-25,11.29,11.55,10.8,11.04,114084,11.29,11.55,10.8,11.04,114084,0.0,1.0
2014-11-26,11.57,11.64,10.974,11.31,152550,11.57,11.64,10.974,11.31,152550,0.0,1.0
2014-11-28,11.34,11.6208,10.622,11.49,58856,11.34,11.6208,10.622,11.49,58856,0.0,1.0
2014-12-01,11.0,11.33,10.751,11.33,49469,11.0,11.33,10.751,11.33,49469,0.0,1.0
2014-12-02,10.75,11.0665,10.68,10.99,27838,10.75,11.0665,10.68,10.99,27838,0.0,1.0
2014-12-03,10.18,10.71,10.0814,10.71,49603,10.18,10.71,10.0814,10.71,49603,0.0,1.0
2014-12-04,10.35,10.41,9.7742,10.16,58644,10.35,10.41,9.7742,10.16,58644,0.0,1.0
2014-12-05,10.0,10.389,10.0,10.35,48235,10.0,10.389,10.0,10.35,48235,0.0,1.0
2014-12-08,10.84,10.88,9.97,10.15,134418,10.84,10.88,9.97,10.15,134418,0.0,1.0
2014-12-09,10.85,10.9,10.44,10.7,47707,10.85,10.9,10.44,10.7,47707,0.0,1.0
2014-12-10,10.36,10.83,10.35,10.74,33994,10.36,10.83,10.35,10.74,33994,0.0,1.0
2014-12-11,10.405,10.59,10.22,10.41,19969,10.405,10.59,10.22,10.41,19969,0.0,1.0
2014-12-12,10.47,10.48,10.1692,10.34,43064,10.47,10.48,10.1692,10.34,43064,0.0,1.0
2014-12-15,10.94,10.95,9.94,10.41,153370,10.94,10.95,9.94,10.41,153370,0.0,1.0
2014-12-16,10.73,11.135,10.69,10.95,202016,10.73,11.135,10.69,10.95,202016,0.0,1.0
2014-12-17,11.16,11.47,10.7,10.72,179486,11.16,11.47,10.7,10.72,179486,0.0,1.0
2014-12-18,11.09,11.41,11.09,11.22,80467,11.09,11.41,11.09,11.22,80467,0.0,1.0
2014-12-19,11.49,11.9,10.97,11.08,654885,11.49,11.9,10.97,11.08,654885,0.0,1.0
2014-12-22,11.54,11.71,10.92,11.56,237477,11.54,11.71,10.92,11.56,237477,0.0,1.0
2014-12-23,11.73,11.93,11.33,11.5,176127,11.73,11.93,11.33,11.5,176127,0.0,1.0
2014-12-24,11.78,11.8,11.71,11.745,23936,11.78,11.8,11.71,11.745,23936,0.0,1.0
2014-12-26,11.89,11.9,11.7,11.8,47321,11.89,11.9,11.7,11.8,47321,0.0,1.0
2014-12-29,11.59,11.9,11.52,11.9,62788,11.59,11.9,11.52,11.9,62788,0.0,1.0
2014-12-30,11.445,11.8,11.25,11.62,70756,11.445,11.8,11.25,11.62,70756,0.0,1.0
2014-12-31,11.2,11.695,11.0912,11.42,81696,11.2,11.695,11.0912,11.42,81696,0.0,1.0
2015-01-02,10.88,11.23,10.72,11.23,28574,10.88,11.23,10.72,11.23,28574,0.0,1.0
2015-01-05,10.61,11.06,10.59,10.77,43984,10.61,11.06,10.59,10.77,43984,0.0,1.0
2015-01-06,10.45,10.7599,10.22,10.66,47074,10.45,10.7599,10.22,10.66,47074,0.0,1.0
2015-01-07,10.85,10.865,10.57,10.64,55742,10.85,10.865,10.57,10.64,55742,0.0,1.0
2015-01-08,10.74,10.88,10.5901,10.88,30446,10.74,10.88,10.5901,10.88,30446,0.0,1.0
2015-01-09,10.6,10.76,10.32,10.71,38022,10.6,10.76,10.32,10.71,38022,0.0,1.0
2015-01-12,10.4,10.63,10.29,10.43,54672,10.4,10.63,10.29,10.43,54672,0.0,1.0
2015-01-13,10.51,10.71,10.24,10.38,72502,10.51,10.71,10.24,10.38,72502,0.0,1.0
2015-01-14,10.38,10.7,10.35,10.5,77874,10.38,10.7,10.35,10.5,77874,0.0,1.0
2015-01-15,10.135,10.35,9.99,10.35,40694,10.135,10.35,9.99,10.35,40694,0.0,1.0
2015-01-16,10.09,10.21,10.02,10.13,38041,10.09,10.21,10.02,10.13,38041,0.0,1.0
2015-01-20,9.97,10.14,9.91,10.06,28391,9.97,10.14,9.91,10.06,28391,0.0,1.0
2015-01-21,9.78,9.97,9.32,9.91,137326,9.78,9.97,9.32,9.91,137326,0.0,1.0
2015-01-22,9.71,9.855,9.5,9.84,80796,9.71,9.855,9.5,9.84,80796,0.0,1.0
2015-01-23,9.81,9.89,9.55,9.74,65578,9.81,9.89,9.55,9.74,65578,0.0,1.0
2015-01-26,9.7,9.8587,9.48,9.8,43837,9.7,9.8587,9.48,9.8,43837,0.0,1.0
2015-01-27,9.52,9.65,9.4,9.62,30894,9.52,9.65,9.4,9.62,30894,0.0,1.0
2015-01-28,9.55,9.585,9.25,9.52,69237,9.55,9.585,9.25,9.52,69237,0.0,1.0
2015-01-29,9.52,9.59,9.48,9.55,23885,9.52,9.59,9.48,9.55,23885,0.0,1.0
2015-01-30,9.66,9.69,9.48,9.55,55961,9.66,9.69,9.48,9.55,55961,0.0,1.0
2015-02-02,9.98,10.14,9.6,9.7,57363,9.98,10.14,9.6,9.7,57363,0.0,1.0
2015-02-03,10.14,10.17,10.06,10.1,47290,10.14,10.17,10.06,10.1,47290,0.0,1.0
2015-02-04,10.06,10.25,10.0,10.12,29703,10.06,10.25,10.0,10.12,29703,0.0,1.0
2015-02-05,10.05,10.13,9.99,10.05,50531,10.05,10.13,9.99,10.05,50531,0.0,1.0
2015-02-06,9.87,10.4,9.8,10.12,78670,9.87,10.4,9.8,10.12,78670,0.0,1.0
2015-02-09,10.02,10.12,9.8,9.98,58710,10.02,10.12,9.8,9.98,58710,0.0,1.0
2015-02-10,10.01,10.12,10.0,10.02,18865,10.01,10.12,10.0,10.02,18865,0.0,1.0
2015-02-11,9.85,10.02,9.85,10.02,46348,9.85,10.02,9.85,10.02,46348,0.0,1.0
2015-02-12,9.87,9.97,9.765,9.85,80523,9.87,9.97,9.765,9.85,80523,0.0,1.0
2015-02-13,10.09,10.09,9.71,9.89,38904,10.09,10.09,9.71,9.89,38904,0.0,1.0
2015-02-17,10.55,10.64,10.07,10.07,51165,10.55,10.64,10.07,10.07,51165,0.0,1.0
2015-02-18,10.77,11.43,10.7,11.13,46020,10.77,11.43,10.7,11.13,46020,0.0,1.0
2015-02-19,10.84,10.993,10.73,10.73,20872,10.84,10.993,10.73,10.73,20872,0.0,1.0
2015-02-20,10.87,10.89,10.75,10.88,18755,10.87,10.89,10.75,10.88,18755,0.0,1.0
2015-02-23,11.01,11.02,10.8,10.8,28620,11.01,11.02,10.8,10.8,28620,0.0,1.0
2015-02-24,11.055,11.215,10.95,11.03,52126,11.055,11.215,10.95,11.03,52126,0.0,1.0
2015-02-25,11.51,11.69,11.0,11.03,82148,11.51,11.69,11.0,11.03,82148,0.0,1.0
2015-02-26,11.44,11.64,11.4,11.51,36416,11.44,11.64,11.4,11.51,36416,0.0,1.0
2015-02-27,11.5,11.5,11.318,11.4,38697,11.5,11.5,11.318,11.4,38697,0.0,1.0
2015-03-02,11.56,11.6,11.46,11.48,36751,11.56,11.6,11.46,11.48,36751,0.0,1.0
2015-03-03,11.31,11.56,11.0,11.56,63977,11.31,11.56,11.0,11.56,63977,0.0,1.0
2015-03-04,11.18,11.33,11.06,11.33,24619,11.18,11.33,11.06,11.33,24619,0.0,1.0
2015-03-05,11.01,11.25,10.95,11.25,62054,11.01,11.25,10.95,11.25,62054,0.0,1.0
2015-03-06,10.6,10.99,10.51,10.95,41811,10.6,10.99,10.51,10.95,41811,0.0,1.0
2015-03-09,10.42,10.64,10.25,10.63,21426,10.42,10.64,10.25,10.63,21426,0.0,1.0
2015-03-10,10.36,11.13,10.075,10.42,65971,10.36,11.13,10.075,10.42,65971,0.0,1.0
2015-03-11,10.3,10.42,10.18,10.34,63138,10.3,10.42,10.18,10.34,63138,0.0,1.0
2015-03-12,10.49,10.49,10.05,10.37,57855,10.49,10.49,10.05,10.37,57855,0.0,1.0
2015-03-13,10.11,10.42,10.0,10.33,49328,10.11,10.42,10.0,10.33,49328,0.0,1.0
2015-03-16,10.02,10.35,10.0,10.06,71682,10.02,10.35,10.0,10.06,71682,0.0,1.0
2015-03-17,9.88,10.61,9.83,10.01,65903,9.88,10.61,9.83,10.01,65903,0.0,1.0
2015-03-18,10.0,10.0699,9.56,9.85,136598,10.0,10.0699,9.56,9.85,136598,0.0,1.0
2015-03-19,9.87,9.99,9.85,9.88,72795,9.87,9.99,9.85,9.88,72795,0.0,1.0
2015-03-20,9.8,9.99,9.7,9.87,144758,9.8,9.99,9.7,9.87,144758,0.0,1.0
2015-03-23,10.04,10.185,9.876,9.9,59180,10.04,10.185,9.876,9.9,59180,0.0,1.0
2015-03-24,10.02,10.12,9.85,10.1,82203,10.02,10.12,9.85,10.1,82203,0.0,1.0
2015-03-25,9.99,10.14,9.89,10.12,69293,9.99,10.14,9.89,10.12,69293,0.0,1.0
2015-03-26,10.01,10.1,9.82,9.82,33653,10.01,10.1,9.82,9.82,33653,0.0,1.0
2015-03-27,10.01,10.11,9.98,10.09,62215,10.01,10.11,9.98,10.09,62215,0.0,1.0
2015-03-30,10.49,10.49,10.02,10.09,60473,10.49,10.49,10.02,10.09,60473,0.0,1.0
2015-03-31,10.255,10.66,10.21,10.45,36884,10.255,10.66,10.21,10.45,36884,0.0,1.0
2015-04-01,10.17,10.54,9.88,10.1596,173917,10.17,10.54,9.88,10.1596,173917,0.0,1.0
2015-04-02,10.29,10.4,10.15,10.2,47294,10.29,10.4,10.15,10.2,47294,0.0,1.0
2015-04-06,10.48,10.8,10.27,10.31,126672,10.48,10.8,10.27,10.31,126672,0.0,1.0
2015-04-07,10.26,10.47,10.14,10.39,85276,10.26,10.47,10.14,10.39,85276,0.0,1.0
2015-04-08,10.06,10.33,9.9,10.29,104926,10.06,10.33,9.9,10.29,104926,0.0,1.0
2015-04-09,9.99,10.0799,9.94,10.05,75330,9.99,10.0799,9.94,10.05,75330,0.0,1.0
2015-04-10,10.0,10.08,9.96,10.0,45125,10.0,10.08,9.96,10.0,45125,0.0,1.0
2015-04-13,9.94,10.14,9.83,10.0,115137,9.94,10.14,9.83,10.0,115137,0.0,1.0
2015-04-14,9.83,9.99,9.8,9.99,119647,9.83,9.99,9.8,9.99,119647,0.0,1.0
2015-04-15,9.8,9.9,9.74,9.9,118983,9.8,9.9,9.74,9.9,118983,0.0,1.0
2015-04-16,9.76,9.84,9.7,9.83,85096,9.76,9.84,9.7,9.83,85096,0.0,1.0
2015-04-17,9.82,9.87,9.7,9.72,53395,9.82,9.87,9.7,9.72,53395,0.0,1.0
2015-04-20,9.7,9.865,9.66,9.84,97376,9.7,9.865,9.66,9.84,97376,0.0,1.0
2015-04-21,8.98,9.7699,8.35,9.7,1203176,8.98,9.7699,8.35,9.7,1203176,0.0,1.0
2015-04-22,8.65,8.95,8.06,8.72,398127,8.65,8.95,8.06,8.72,398127,0.0,1.0
2015-04-23,8.82,8.91,8.5555,8.57,283069,8.82,8.91,8.5555,8.57,283069,0.0,1.0
2015-04-24,8.76,8.93,8.6,8.93,129836,8.76,8.93,8.6,8.93,129836,0.0,1.0
2015-04-27,8.75,9.05,8.59,8.59,145672,8.75,9.05,8.59,8.59,145672,0.0,1.0
2015-04-28,8.93,9.15,8.7,8.79,121589,8.93,9.15,8.7,8.79,121589,0.0,1.0
2015-04-29,8.86,8.95,8.8,8.9,75171,8.86,8.95,8.8,8.9,75171,0.0,1.0
2015-04-30,8.77,8.915,8.76,8.89,78183,8.77,8.915,8.76,8.89,78183,0.0,1.0
2015-05-01,8.4,8.79,8.37,8.75,158824,8.4,8.79,8.37,8.75,158824,0.0,1.0
2015-05-04,8.44,8.74,8.4,8.4,78678,8.44,8.74,8.4,8.4,78678,0.0,1.0
2015-05-05,8.49,8.57,8.195,8.45,134717,8.49,8.57,8.195,8.45,134717,0.0,1.0
2015-05-06,8.21,8.5,8.04,8.5,150383,8.21,8.5,8.04,8.5,150383,0.0,1.0
2015-05-07,7.86,8.23,7.71,8.1,197167,7.86,8.23,7.71,8.1,197167,0.0,1.0
2015-05-08,7.47,8.0,7.27,7.87,165536,7.47,8.0,7.27,7.87,165536,0.0,1.0
2015-05-11,7.24,7.47,7.1,7.47,127938,7.24,7.47,7.1,7.47,127938,0.0,1.0
2015-05-12,6.97,7.15,6.88,7.13,170629,6.97,7.15,6.88,7.13,170629,0.0,1.0
2015-05-13,7.1,7.41,6.96,7.03,168909,7.1,7.41,6.96,7.03,168909,0.0,1.0
2015-05-14,7.58,7.72,7.14,7.16,82335,7.58,7.72,7.14,7.16,82335,0.0,1.0
2015-05-15,8.28,8.34,7.58,7.61,150354,8.28,8.34,7.58,7.61,150354,0.0,1.0
2015-05-18,8.09,8.77,8.035,8.45,112362,8.09,8.77,8.035,8.45,112362,0.0,1.0
2015-05-19,8.3,8.3099,8.02,8.02,108326,8.3,8.3099,8.02,8.02,108326,0.0,1.0
2015-05-20,8.56,9.46,8.22,8.6,254703,8.56,9.46,8.22,8.6,254703,0.0,1.0
2015-05-21,8.56,8.82,8.46,8.58,102327,8.56,8.82,8.46,8.58,102327,0.0,1.0
2015-05-22,8.35,8.6,8.25,8.6,54993,8.35,8.6,8.25,8.6,54993,0.0,1.0
2015-05-26,8.18,8.36,8.16,8.1701,42893,8.18,8.36,8.16,8.1701,42893,0.0,1.0
2015-05-27,8.61,8.72,8.04,8.2398,69664,8.61,8.72,8.04,8.2398,69664,0.0,1.0
2015-05-28,8.9,9.12,8.5,8.63,295246,8.9,9.12,8.5,8.63,295246,0.0,1.0
2015-05-29,8.61,9.18,8.57,8.76,138057,8.61,9.18,8.57,8.76,138057,0.0,1.0
2015-06-01,8.15,8.58,7.91,8.57,82666,8.15,8.58,7.91,8.57,82666,0.0,1.0
2015-06-02,8.01,8.32,8.0,8.12,159612,8.01,8.32,8.0,8.12,159612,0.0,1.0
2015-06-03,8.13,8.15,7.75,8.01,77277,8.13,8.15,7.75,8.01,77277,0.0,1.0
2015-06-04,8.0,8.75,7.92,8.02,42720,8.0,8.75,7.92,8.02,42720,0.0,1.0
2015-06-05,7.98,8.2,7.92,8.05,26048,7.98,8.2,7.92,8.05,26048,0.0,1.0
2015-06-08,7.93,7.96,7.77,7.95,27926,7.93,7.96,7.77,7.95,27926,0.0,1.0
2015-06-09,7.9,8.075,7.8,7.94,55354,7.9,8.075,7.8,7.94,55354,0.0,1.0
2015-06-10,7.72,8.02,7.71,7.87,51171,7.72,8.02,7.71,7.87,51171,0.0,1.0
2015-06-11,7.69,8.075,7.65,7.77,57713,7.69,8.075,7.65,7.77,57713,0.0,1.0
2015-06-12,7.69,7.77,7.66,7.69,24677,7.69,7.77,7.66,7.69,24677,0.0,1.0
2015-06-15,7.98,8.28,7.69,7.8,142404,7.98,8.28,7.69,7.8,142404,0.0,1.0
2015-06-16,7.95,8.12,7.84,8.0,80067,7.95,8.12,7.84,8.0,80067,0.0,1.0
2015-06-17,8.68,8.77,8.07,8.09,147280,8.68,8.77,8.07,8.09,147280,0.0,1.0
2015-06-18,9.55,9.73,8.65,8.84,255954,9.55,9.73,8.65,8.84,255954,0.0,1.0
2015-06-19,9.77,10.34,9.45,9.5,1142902,9.77,10.34,9.45,9.5,1142902,0.0,1.0
2015-06-22,9.11,10.5,8.9,9.83,272969,9.11,10.5,8.9,9.83,272969,0.0,1.0
2015-06-23,9.33,9.48,9.11,9.11,59061,9.33,9.48,9.11,9.11,59061,0.0,1.0
2015-06-24,9.03,9.36,8.87,9.36,67487,9.03,9.36,8.87,9.36,67487,0.0,1.0
2015-06-25,9.18,9.26,8.8,9.02,53736,9.18,9.26,8.8,9.02,53736,0.0,1.0
2015-06-26,8.66,9.17,8.57,9.17,155718,8.66,9.17,8.57,9.17,155718,0.0,1.0
2015-06-29,8.52,8.66,8.5,8.66,39546,8.52,8.66,8.5,8.66,39546,0.0,1.0
2015-06-30,8.69,8.7,8.53,8.62,35090,8.69,8.7,8.53,8.62,35090,0.0,1.0
2015-07-01,8.93,8.97,8.68,8.68,63191,8.93,8.97,8.68,8.68,63191,0.0,1.0
2015-07-02,8.83,8.9,8.61,8.9,31983,8.83,8.9,8.61,8.9,31983,0.0,1.0
2015-07-06,8.87,8.87,8.6,8.73,54765,8.87,8.87,8.6,8.73,54765,0.0,1.0
2015-07-07,9.38,9.41,8.61,8.85,79007,9.38,9.41,8.61,8.85,79007,0.0,1.0
2015-07-08,9.29,9.71,8.71,8.71,79401,9.29,9.71,8.71,8.71,79401,0.0,1.0
2015-07-09,9.3,9.75,9.18,9.39,125415,9.3,9.75,9.18,9.39,125415,0.0,1.0
2015-07-10,9.33,9.6,9.3,9.43,185825,9.33,9.6,9.3,9.43,185825,0.0,1.0
2015-07-13,9.43,9.44,8.99,9.29,204804,9.43,9.44,8.99,9.29,204804,0.0,1.0
2015-07-14,9.62,9.75,9.33,9.44,101392,9.62,9.75,9.33,9.44,101392,0.0,1.0
2015-07-15,9.17,9.64,8.98,9.64,210003,9.17,9.64,8.98,9.64,210003,0.0,1.0
2015-07-16,9.44,9.44,9.0,9.27,112472,9.44,9.44,9.0,9.27,112472,0.0,1.0
2015-07-17,9.2,9.4699,9.17,9.32,37759,9.2,9.4699,9.17,9.32,37759,0.0,1.0
2015-07-20,9.01,9.24,8.86,9.11,232706,9.01,9.24,8.86,9.11,232706,0.0,1.0
2015-07-21,8.63,9.04,8.59,9.04,470171,8.63,9.04,8.59,9.04,470171,0.0,1.0
2015-07-22,8.4,8.75,8.21,8.6672,340421,8.4,8.75,8.21,8.6672,340421,0.0,1.0
2015-07-23,8.24,8.46,8.14,8.23,415541,8.24,8.46,8.14,8.23,415541,0.0,1.0
2015-07-24,8.21,8.375,8.06,8.35,92528,8.21,8.375,8.06,8.35,92528,0.0,1.0
2015-07-27,8.41,8.43,8.06,8.23,122892,8.41,8.43,8.06,8.23,122892,0.0,1.0
2015-07-28,8.96,9.02,8.2,8.44,179783,8.96,9.02,8.2,8.44,179783,0.0,1.0
2015-07-29,8.64,8.9,8.4,8.9,322815,8.64,8.9,8.4,8.9,322815,0.0,1.0
2015-07-30,8.39,8.73,8.33,8.64,375923,8.39,8.73,8.33,8.64,375923,0.0,1.0
2015-07-31,8.2,8.64,8.07,8.64,440763,8.2,8.64,8.07,8.64,440763,0.0,1.0
2015-08-03,8.32,8.48,7.8,8.23,290344,8.32,8.48,7.8,8.23,290344,0.0,1.0
2015-08-04,8.7,8.76,8.12,8.43,104031,8.7,8.76,8.12,8.43,104031,0.0,1.0
2015-08-05,9.0,9.0,8.2,8.69,74961,9.0,9.0,8.2,8.69,74961,0.0,1.0
2015-08-06,7.74,8.92,7.72,8.89,600296,7.74,8.92,7.72,8.89,600296,0.0,1.0
2015-08-07,7.74,7.86,7.525,7.71,62000,7.74,7.86,7.525,7.71,62000,0.0,1.0
2015-08-10,7.76,8.24,7.57,7.91,197240,7.76,8.24,7.57,7.91,197240,0.0,1.0
2015-08-11,7.615,7.845,7.46,7.7,92553,7.615,7.845,7.46,7.7,92553,0.0,1.0
2015-08-12,7.56,7.65,7.32,7.61,120073,7.56,7.65,7.32,7.61,120073,0.0,1.0
2015-08-13,7.25,7.5392,7.24,7.5392,189432,7.25,7.5392,7.24,7.5392,189432,0.0,1.0
2015-08-14,7.42,7.52,7.14,7.27,77607,7.42,7.52,7.14,7.27,77607,0.0,1.0
2015-08-17,7.25,7.58,7.24,7.42,33482,7.25,7.58,7.24,7.42,33482,0.0,1.0
2015-08-18,7.52,7.52,7.2,7.33,27384,7.52,7.52,7.2,7.33,27384,0.0,1.0
2015-08-19,7.45,7.6,7.37,7.6,112463,7.45,7.6,7.37,7.6,112463,0.0,1.0
2015-08-20,7.37,7.48,7.35,7.48,4883,7.37,7.48,7.35,7.48,4883,0.0,1.0
2015-08-21,7.53,7.54,7.23,7.35,10113,7.53,7.54,7.23,7.35,10113,0.0,1.0
2015-08-24,7.44,7.63,7.08,7.39,62564,7.44,7.63,7.08,7.39,62564,0.0,1.0
2015-08-25,7.48,7.5989,7.4,7.5,44287,7.48,7.5989,7.4,7.5,44287,0.0,1.0
2015-08-26,7.75,7.85,7.49,7.6,89216,7.75,7.85,7.49,7.6,89216,0.0,1.0
2015-08-27,7.72,7.89,7.58,7.74,83412,7.72,7.89,7.58,7.74,83412,0.0,1.0
2015-08-28,8.14,8.2,7.8,7.87,103037,8.14,8.2,7.8,7.87,103037,0.0,1.0
2015-08-31,8.03,8.13,7.76,8.0,77087,8.03,8.13,7.76,8.0,77087,0.0,1.0
2015-09-01,8.01,8.26,7.71,7.71,34189,8.01,8.26,7.71,7.71,34189,0.0,1.0
2015-09-02,7.64,8.22,7.56,8.07,51503,7.64,8.22,7.56,8.07,51503,0.0,1.0
2015-09-03,7.41,7.68,7.355,7.64,45314,7.41,7.68,7.355,7.64,45314,0.0,1.0
2015-09-04,7.6,7.7,7.28,7.38,73121,7.6,7.7,7.28,7.38,73121,0.0,1.0
2015-09-08,7.9,7.94,7.59,7.68,42493,7.9,7.94,7.59,7.68,42493,0.0,1.0
2015-09-09,8.21,8.24,7.94,7.94,56749,8.21,8.24,7.94,7.94,56749,0.0,1.0
2015-09-10,8.17,8.3,8.1001,8.28,22696,8.17,8.3,8.1001,8.28,22696,0.0,1.0
2015-09-11,8.39,8.41,7.97,8.13,67405,8.39,8.41,7.97,8.13,67405,0.0,1.0
2015-09-14,8.5,8.5,8.21,8.47,45251,8.5,8.5,8.21,8.47,45251,0.0,1.0
2015-09-15,8.18,8.49,8.07,8.18,71693,8.18,8.49,8.07,8.18,71693,0.0,1.0
2015-09-16,8.49,8.5,8.19,8.19,46574,8.49,8.5,8.19,8.19,46574,0.0,1.0
2015-09-17,8.55,8.61,8.45,8.48,38887,8.55,8.61,8.45,8.48,38887,0.0,1.0
2015-09-18,8.65,8.66,8.42,8.5,79272,8.65,8.66,8.42,8.5,79272,0.0,1.0
2015-09-21,8.73,8.84,8.6,8.66,49861,8.73,8.84,8.6,8.66,49861,0.0,1.0
2015-09-22,8.54,8.72,8.3,8.71,39749,8.54,8.72,8.3,8.71,39749,0.0,1.0
2015-09-23,7.95,8.49,7.79,8.49,91537,7.95,8.49,7.79,8.49,91537,0.0,1.0
2015-09-24,7.88,8.065,7.8,7.95,42130,7.88,8.065,7.8,7.95,42130,0.0,1.0
2015-09-25,7.83,7.988,7.8,7.85,32247,7.83,7.988,7.8,7.85,32247,0.0,1.0
2015-09-28,7.28,8.03,7.23,7.87,60736,7.28,8.03,7.23,7.87,60736,0.0,1.0
2015-09-29,7.32,7.53,7.25,7.25,39525,7.32,7.53,7.25,7.25,39525,0.0,1.0
2015-09-30,7.26,7.37,7.24,7.37,25918,7.26,7.37,7.24,7.37,25918,0.0,1.0
2015-10-01,7.63,7.71,7.26,7.26,28275,7.63,7.71,7.26,7.26,28275,0.0,1.0
2015-10-02,7.9,7.94,7.6,7.6,25842,7.9,7.94,7.6,7.6,25842,0.0,1.0
2015-10-05,4.91,7.94,4.51,7.94,731882,4.91,7.94,4.51,7.94,731882,0.0,1.0
2015-10-06,4.5,5.0694,4.4501,4.91,1010712,4.5,5.0694,4.4501,4.91,1010712,0.0,1.0
2015-10-07,4.01,4.9399,4.0,4.5,777189,4.01,4.9399,4.0,4.5,777189,0.0,1.0
2015-10-08,3.59,3.91,3.3516,3.91,858367,3.59,3.91,3.3516,3.91,858367,0.0,1.0
2015-10-09,3.01,3.5,2.96,3.41,1295757,3.01,3.5,2.96,3.41,1295757,0.0,1.0
2015-10-12,2.87,3.0643,2.805,3.02,789758,2.87,3.0643,2.805,3.02,789758,0.0,1.0
2015-10-13,2.92,2.97,2.7116,2.92,475877,2.92,2.97,2.7116,2.92,475877,0.0,1.0
2015-10-14,3.23,3.34,3.01,3.01,1894477,3.23,3.34,3.01,3.01,1894477,0.0,1.0
2015-10-15,3.23,3.38,3.11,3.38,409301,3.23,3.38,3.11,3.38,409301,0.0,1.0
2015-10-16,3.47,3.85,3.25,3.25,1612906,3.47,3.85,3.25,3.25,1612906,0.0,1.0
2015-10-19,3.78,3.84,3.2,3.52,493297,3.78,3.84,3.2,3.52,493297,0.0,1.0
2015-10-20,3.56,3.9,3.51,3.82,316902,3.56,3.9,3.51,3.82,316902,0.0,1.0
2015-10-21,3.46,3.53,3.33,3.53,188979,3.46,3.53,3.33,3.53,188979,0.0,1.0
2015-10-22,3.94,3.98,3.36,3.36,235045,3.94,3.98,3.36,3.36,235045,0.0,1.0
2015-10-23,3.6,4.24,3.59,3.97,527000,3.6,4.24,3.59,3.97,527000,0.0,1.0
2015-10-26,3.54,3.64,3.25,3.58,288246,3.54,3.64,3.25,3.58,288246,0.0,1.0
2015-10-27,3.33,3.6,3.28,3.56,105379,3.33,3.6,3.28,3.56,105379,0.0,1.0
2015-10-28,3.35,3.5,3.25,3.33,117931,3.35,3.5,3.25,3.33,117931,0.0,1.0
2015-10-29,3.3,3.4,3.26,3.34,110982,3.3,3.4,3.26,3.34,110982,0.0,1.0
2015-10-30,3.42,3.42,3.25,3.38,119761,3.42,3.42,3.25,3.38,119761,0.0,1.0
2015-11-02,3.52,3.55,3.37,3.44,77229,3.52,3.55,3.37,3.44,77229,0.0,1.0
2015-11-03,3.54,3.58,3.2535,3.2535,63787,3.54,3.58,3.2535,3.2535,63787,0.0,1.0
2015-11-04,3.59,3.75,3.4,3.521,158000,3.59,3.75,3.4,3.521,158000,0.0,1.0
2015-11-05,3.48,3.6,3.45,3.58,135930,3.48,3.6,3.45,3.58,135930,0.0,1.0
2015-11-06,3.32,3.59,3.2,3.41,160729,3.32,3.59,3.2,3.41,160729,0.0,1.0
2015-11-09,3.07,3.47,3.02,3.47,146879,3.07,3.47,3.02,3.47,146879,0.0,1.0
2015-11-10,3.05,3.1,3.01,3.08,89084,3.05,3.1,3.01,3.08,89084,0.0,1.0
2015-11-11,3.18,3.2,3.05,3.05,34227,3.18,3.2,3.05,3.05,34227,0.0,1.0
2015-11-12,2.98,3.2,2.95,3.1,90847,2.98,3.2,2.95,3.1,90847,0.0,1.0
2015-11-13,3.06,3.16,3.0,3.0,48757,3.06,3.16,3.0,3.0,48757,0.0,1.0
2015-11-16,3.03,3.1,3.03,3.08,41003,3.03,3.1,3.03,3.08,41003,0.0,1.0
2015-11-17,3.09,3.29,3.06,3.09,79182,3.09,3.29,3.06,3.09,79182,0.0,1.0
2015-11-18,3.16,3.17,3.07,3.12,29210,3.16,3.17,3.07,3.12,29210,0.0,1.0
2015-11-19,3.13,3.5,3.0,3.2,123011,3.13,3.5,3.0,3.2,123011,0.0,1.0
2015-11-20,3.2,3.2,3.08,3.12,36579,3.2,3.2,3.08,3.12,36579,0.0,1.0
2015-11-23,3.2,3.41,3.15,3.19,110587,3.2,3.41,3.15,3.19,110587,0.0,1.0
2015-11-24,3.5,4.78,3.17,3.25,520237,3.5,4.78,3.17,3.25,520237,0.0,1.0
2015-11-25,3.65,3.6899,3.43,3.46,84638,3.65,3.6899,3.43,3.46,84638,0.0,1.0
2015-11-27,3.61,3.74,3.56,3.62,29943,3.61,3.74,3.56,3.62,29943,0.0,1.0
2015-11-30,3.73,3.844,3.6208,3.65,67126,3.73,3.844,3.6208,3.65,67126,0.0,1.0
2015-12-01,3.79,3.89,3.65,3.73,83813,3.79,3.89,3.65,3.73,83813,0.0,1.0
2015-12-02,4.02,4.1,3.82,3.82,91273,4.02,4.1,3.82,3.82,91273,0.0,1.0
2015-12-03,4.25,4.6,4.0,4.6,198115,4.25,4.6,4.0,4.6,198115,0.0,1.0
2015-12-04,4.25,4.42,4.07,4.41,71793,4.25,4.42,4.07,4.41,71793,0.0,1.0
2015-12-07,4.14,4.22,4.03,4.22,37851,4.14,4.22,4.03,4.22,37851,0.0,1.0
2015-12-08,4.11,4.14,4.0012,4.12,28837,4.11,4.14,4.0012,4.12,28837,0.0,1.0
2015-12-09,4.09,4.2399,4.08,4.1474,35051,4.09,4.2399,4.08,4.1474,35051,0.0,1.0
2015-12-10,4.3,4.35,4.09,4.09,40080,4.3,4.35,4.09,4.09,40080,0.0,1.0
2015-12-11,4.2,4.39,4.18,4.3,72325,4.2,4.39,4.18,4.3,72325,0.0,1.0
2015-12-14,4.43,4.5,4.151,4.28,154428,4.43,4.5,4.151,4.28,154428,0.0,1.0
2015-12-15,4.2,4.48,4.2,4.44,84588,4.2,4.48,4.2,4.44,84588,0.0,1.0
2015-12-16,4.21,4.44,4.11,4.27,85690,4.21,4.44,4.11,4.27,85690,0.0,1.0
2015-12-17,4.04,4.295,3.86,4.26,151330,4.04,4.295,3.86,4.26,151330,0.0,1.0
2015-12-18,3.82,4.6,3.79,3.98,1106232,3.82,4.6,3.79,3.98,1106232,0.0,1.0
2015-12-21,3.82,3.92,3.72,3.87,157273,3.82,3.92,3.72,3.87,157273,0.0,1.0
2015-12-22,3.85,3.92,3.68,3.9,184281,3.85,3.92,3.68,3.9,184281,0.0,1.0
2015-12-23,4.19,4.36,3.85,3.85,175208,4.19,4.36,3.85,3.85,175208,0.0,1.0
2015-12-24,4.24,4.27,4.15,4.19,18434,4.24,4.27,4.15,4.19,18434,0.0,1.0
2015-12-28,4.21,4.31,4.14,4.19,57478,4.21,4.31,4.14,4.19,57478,0.0,1.0
2015-12-29,4.17,4.24,4.09,4.19,114406,4.17,4.24,4.09,4.19,114406,0.0,1.0
2015-12-30,5.3,5.78,4.1,4.16,1559218,5.3,5.78,4.1,4.16,1559218,0.0,1.0
2015-12-31,5.26,5.45,5.15,5.3,391449,5.26,5.45,5.15,5.3,391449,0.0,1.0
2016-01-04,5.76,6.13,5.0613,5.17,583905,5.76,6.13,5.0613,5.17,583905,0.0,1.0
2016-01-05,5.69,5.74,5.23,5.74,208493,5.69,5.74,5.23,5.74,208493,0.0,1.0
2016-01-06,5.66,5.99,5.5,5.65,170145,5.66,5.99,5.5,5.65,170145,0.0,1.0
2016-01-07,5.28,5.585,5.22,5.58,115519,5.28,5.585,5.22,5.58,115519,0.0,1.0
2016-01-08,5.31,5.58,4.86,5.46,119054,5.31,5.58,4.86,5.46,119054,0.0,1.0
2016-01-11,5.33,5.82,5.26,5.37,125649,5.33,5.82,5.26,5.37,125649,0.0,1.0
2016-01-12,5.39,5.45,5.3,5.35,35875,5.39,5.45,5.3,5.35,35875,0.0,1.0
2016-01-13,5.41,5.75,5.35,5.38,55065,5.41,5.75,5.35,5.38,55065,0.0,1.0
2016-01-14,5.55,5.82,5.35,5.75,122272,5.55,5.82,5.35,5.75,122272,0.0,1.0
2016-01-15,5.43,5.71,5.295,5.71,67208,5.43,5.71,5.295,5.71,67208,0.0,1.0
2016-01-19,5.34,5.39,5.25,5.36,62476,5.34,5.39,5.25,5.36,62476,0.0,1.0
2016-01-20,5.32,5.34,5.09,5.3,84540,5.32,5.34,5.09,5.3,84540,0.0,1.0
2016-01-21,5.52,5.53,5.3,5.3,43853,5.52,5.53,5.3,5.3,43853,0.0,1.0
2016-01-22,5.54,5.73,5.49,5.58,115410,5.54,5.73,5.49,5.58,115410,0.0,1.0
2016-01-25,5.3,5.63,5.3,5.5,24222,5.3,5.63,5.3,5.5,24222,0.0,1.0
2016-01-26,5.23,5.325,5.15,5.3,44165,5.23,5.325,5.15,5.3,44165,0.0,1.0
2016-01-27,5.16,5.25,5.09,5.21,15872,5.16,5.25,5.09,5.21,15872,0.0,1.0
2016-01-28,5.25,5.3,5.12,5.12,33440,5.25,5.3,5.12,5.12,33440,0.0,1.0
2016-01-29,5.55,5.57,5.24,5.24,41221,5.55,5.57,5.24,5.24,41221,0.0,1.0
2016-02-01,5.53,5.815,5.52,5.58,43321,5.53,5.815,5.52,5.58,43321,0.0,1.0
2016-02-02,5.26,5.6,5.25,5.48,38198,5.26,5.6,5.25,5.48,38198,0.0,1.0
2016-02-03,5.3,5.4,5.13,5.3,33781,5.3,5.4,5.13,5.3,33781,0.0,1.0
2016-02-04,5.37,5.7,5.27,5.37,94946,5.37,5.7,5.27,5.37,94946,0.0,1.0
2016-02-05,5.5,5.73,5.3,5.33,73191,5.5,5.73,5.3,5.33,73191,0.0,1.0
2016-02-08,5.48,5.5011,5.34,5.45,44040,5.48,5.5011,5.34,5.45,44040,0.0,1.0
2016-02-09,5.26,5.47,5.15,5.45,62499,5.26,5.47,5.15,5.45,62499,0.0,1.0
2016-02-10,5.25,5.3,5.2,5.23,32042,5.25,5.3,5.2,5.23,32042,0.0,1.0
2016-02-11,5.27,5.34,5.2,5.2,24715,5.27,5.34,5.2,5.2,24715,0.0,1.0
2016-02-12,5.38,5.38,5.3,5.34,19607,5.38,5.38,5.3,5.34,19607,0.0,1.0
2016-02-16,5.8,5.85,5.38,5.42,123384,5.8,5.85,5.38,5.42,123384,0.0,1.0
2016-02-17,5.82,5.84,5.72,5.84,68541,5.82,5.84,5.72,5.84,68541,0.0,1.0
2016-02-18,5.79,5.81,5.68,5.81,35487,5.79,5.81,5.68,5.81,35487,0.0,1.0
2016-02-19,5.72,5.8,5.71,5.8,38582,5.72,5.8,5.71,5.8,38582,0.0,1.0
2016-02-22,5.65,5.82,5.65,5.7,58262,5.65,5.82,5.65,5.7,58262,0.0,1.0
2016-02-23,5.04,5.66,4.91,5.66,114279,5.04,5.66,4.91,5.66,114279,0.0,1.0
2016-02-24,4.64,5.25,4.51,5.02,61063,4.64,5.25,4.51,5.02,61063,0.0,1.0
2016-02-25,4.39,4.68,4.35,4.61,37993,4.39,4.68,4.35,4.61,37993,0.0,1.0
2016-02-26,4.61,4.97,4.19,4.39,118965,4.61,4.97,4.19,4.39,118965,0.0,1.0
2016-02-29,4.84,4.84,4.34,4.83,70040,4.84,4.84,4.34,4.83,70040,0.0,1.0
2016-03-01,4.71,4.96,4.7,4.84,31905,4.71,4.96,4.7,4.84,31905,0.0,1.0
2016-03-02,4.99,5.06,4.7,4.7,92463,4.99,5.06,4.7,4.7,92463,0.0,1.0
2016-03-03,4.8,5.25,4.8,5.06,53416,4.8,5.25,4.8,5.06,53416,0.0,1.0
2016-03-04,5.11,5.28,4.7511,4.85,64579,5.11,5.28,4.7511,4.85,64579,0.0,1.0
2016-03-07,5.06,5.196,5.0004,5.12,39976,5.06,5.196,5.0004,5.12,39976,0.0,1.0
2016-03-08,4.99,5.17,4.95,5.04,33743,4.99,5.17,4.95,5.04,33743,0.0,1.0
2016-03-09,5.03,5.1,4.99,5.01,16420,5.03,5.1,4.99,5.01,16420,0.0,1.0
2016-03-10,5.05,5.42,4.99,5.03,89511,5.05,5.42,4.99,5.03,89511,0.0,1.0
2016-03-11,5.12,5.33,5.02,5.185,60423,5.12,5.33,5.02,5.185,60423,0.0,1.0
2016-03-14,5.18,5.38,4.93,5.07,254345,5.18,5.38,4.93,5.07,254345,0.0,1.0
2016-03-15,4.92,5.14,4.85,5.14,57341,4.92,5.14,4.85,5.14,57341,0.0,1.0
2016-03-16,4.9,4.98,4.8,4.87,60645,4.9,4.98,4.8,4.87,60645,0.0,1.0
2016-03-17,4.82,4.97,4.62,4.94,99182,4.82,4.97,4.62,4.94,99182,0.0,1.0
2016-03-18,4.26,4.92,4.1,4.87,650188,4.26,4.92,4.1,4.87,650188,0.0,1.0
2016-03-21,4.26,4.32,4.05,4.26,57848,4.26,4.32,4.05,4.26,57848,0.0,1.0
2016-03-22,4.12,4.28,4.05,4.2492,42861,4.12,4.28,4.05,4.2492,42861,0.0,1.0
2016-03-23,4.04,4.21,4.03,4.14,50864,4.04,4.21,4.03,4.14,50864,0.0,1.0
2016-03-24,4.53,4.54,4.04,4.08,79845,4.53,4.54,4.04,4.08,79845,0.0,1.0
2016-03-28,4.55,4.57,4.27,4.54,30560,4.55,4.57,4.27,4.54,30560,0.0,1.0
2016-03-29,5.07,5.12,4.44,4.51,92891,5.07,5.12,4.44,4.51,92891,0.0,1.0
2016-03-30,5.12,5.17,4.92,5.08,56297,5.12,5.17,4.92,5.08,56297,0.0,1.0
2016-03-31,5.22,5.425,5.03,5.1,131103,5.22,5.425,5.03,5.1,131103,0.0,1.0
2016-04-01,5.09,5.26,5.06,5.24,46722,5.09,5.26,5.06,5.24,46722,0.0,1.0
2016-04-04,5.23,5.275,4.98,5.02,14850,5.23,5.275,4.98,5.02,14850,0.0,1.0
2016-04-05,5.07,5.305,5.01,5.305,14400,5.07,5.305,5.01,5.305,14400,0.0,1.0
2016-04-06,5.14,5.29,4.98,5.11,12311,5.14,5.29,4.98,5.11,12311,0.0,1.0
2016-04-07,5.21,5.3,5.1,5.1,27979,5.21,5.3,5.1,5.1,27979,0.0,1.0
2016-04-08,5.18,5.24,5.17,5.2,4865,5.18,5.24,5.17,5.2,4865,0.0,1.0
2016-04-11,5.0,5.2,5.0,5.19,34394,5.0,5.2,5.0,5.19,34394,0.0,1.0
2016-04-12,5.12,5.16,5.02,5.09,19771,5.12,5.16,5.02,5.09,19771,0.0,1.0
2016-04-13,5.14,5.25,5.05,5.06,25433,5.14,5.25,5.05,5.06,25433,0.0,1.0
2016-04-14,5.15,5.2,5.13,5.17,9588,5.15,5.2,5.13,5.17,9588,0.0,1.0
2016-04-15,5.24,5.41,5.11,5.16,60659,5.24,5.41,5.11,5.16,60659,0.0,1.0
2016-04-18,5.17,5.3333,5.15,5.27,36774,5.17,5.3333,5.15,5.27,36774,0.0,1.0
2016-04-19,5.18,5.24,5.1,5.11,13153,5.18,5.24,5.1,5.11,13153,0.0,1.0
2016-04-20,5.27,5.3199,5.155,5.18,30312,5.27,5.3199,5.155,5.18,30312,0.0,1.0
2016-04-21,5.37,5.37,5.2,5.23,17291,5.37,5.37,5.2,5.23,17291,0.0,1.0
2016-04-22,5.36,5.5,5.25,5.28,46625,5.36,5.5,5.25,5.28,46625,0.0,1.0
2016-04-25,5.54,5.56,5.33,5.33,36524,5.54,5.56,5.33,5.33,36524,0.0,1.0
2016-04-26,5.6,5.75,5.5,5.61,68812,5.6,5.75,5.5,5.61,68812,0.0,1.0
2016-04-27,5.95,6.13,5.5,5.59,44644,5.95,6.13,5.5,5.59,44644,0.0,1.0
2016-04-28,6.4,6.44,6.0,6.01,68249,6.4,6.44,6.0,6.01,68249,0.0,1.0
2016-04-29,6.49,6.57,6.34,6.34,79669,6.49,6.57,6.34,6.34,79669,0.0,1.0
2016-05-02,6.47,6.61,6.47,6.55,61673,6.47,6.61,6.47,6.55,61673,0.0,1.0
2016-05-03,6.15,6.68,6.13,6.4,30093,6.15,6.68,6.13,6.4,30093,0.0,1.0
2016-05-04,5.83,6.19,5.83,6.17,45375,5.83,6.19,5.83,6.17,45375,0.0,1.0
2016-05-05,6.1,6.14,5.89,5.89,12223,6.1,6.14,5.89,5.89,12223,0.0,1.0
2016-05-06,6.47,6.47,6.04,6.2,56547,6.47,6.47,6.04,6.2,56547,0.0,1.0
2016-05-09,6.56,6.76,6.3001,6.54,71310,6.56,6.76,6.3001,6.54,71310,0.0,1.0
2016-05-10,6.94,7.66,6.49,6.6,275175,6.94,7.66,6.49,6.6,275175,0.0,1.0
2016-05-11,6.42,7.05,6.36,7.0,130738,6.42,7.05,6.36,7.0,130738,0.0,1.0
2016-05-12,6.13,6.71,6.05,6.42,50467,6.13,6.71,6.05,6.42,50467,0.0,1.0
2016-05-13,5.96,6.2,5.93,6.13,26715,5.96,6.2,5.93,6.13,26715,0.0,1.0
2016-05-16,5.88,6.1,5.4684,6.01,101713,5.88,6.1,5.4684,6.01,101713,0.0,1.0
2016-05-17,5.95,6.045,5.82,5.82,79583,5.95,6.045,5.82,5.82,79583,0.0,1.0
2016-05-18,5.83,6.06,5.78,6.03,19326,5.83,6.06,5.78,6.03,19326,0.0,1.0
2016-05-19,5.89,5.97,5.7,5.72,24522,5.89,5.97,5.7,5.72,24522,0.0,1.0
2016-05-20,5.8,5.9,5.76,5.87,12603,5.8,5.9,5.76,5.87,12603,0.0,1.0
2016-05-23,5.97,5.98,5.825,5.91,5972,5.97,5.98,5.825,5.91,5972,0.0,1.0
2016-05-24,6.535,6.59,5.97,5.97,53336,6.535,6.59,5.97,5.97,53336,0.0,1.0
2016-05-25,6.48,6.67,6.38,6.67,144117,6.48,6.67,6.38,6.67,144117,0.0,1.0
2016-05-26,6.32,6.65,6.12,6.65,92015,6.32,6.65,6.12,6.65,92015,0.0,1.0
2016-05-27,6.23,6.4,6.18,6.27,41668,6.23,6.4,6.18,6.27,41668,0.0,1.0
2016-05-31,6.09,6.2789,6.05,6.27,25643,6.09,6.2789,6.05,6.27,25643,0.0,1.0
2016-06-01,6.02,6.1397,6.0,6.05,30410,6.02,6.1397,6.0,6.05,30410,0.0,1.0
2016-06-02,5.87,6.129,5.79,6.01,80596,5.87,6.129,5.79,6.01,80596,0.0,1.0
2016-06-03,5.9,6.31,5.875,5.9,38898,5.9,6.31,5.875,5.9,38898,0.0,1.0
2016-06-06,6.23,6.24,5.95,5.97,22344,6.23,6.24,5.95,5.97,22344,0.0,1.0
2016-06-07,5.94,6.29,5.93,6.1,32757,5.94,6.29,5.93,6.1,32757,0.0,1.0
2016-06-08,5.87,6.1489,5.79,6.065,60453,5.87,6.1489,5.79,6.065,60453,0.0,1.0
2016-06-09,6.3,6.31,5.9,5.93,42598,6.3,6.31,5.9,5.93,42598,0.0,1.0
2016-06-10,5.85,6.48,5.75,6.22,69094,5.85,6.48,5.75,6.22,69094,0.0,1.0
2016-06-13,5.68,5.81,5.46,5.8,83486,5.68,5.81,5.46,5.8,83486,0.0,1.0
2016-06-14,5.96,6.0,5.62,5.76,84523,5.96,6.0,5.62,5.76,84523,0.0,1.0
2016-06-15,5.7,5.98,5.5,5.97,110339,5.7,5.98,5.5,5.97,110339,0.0,1.0
2016-06-16,5.65,5.7393,5.5635,5.66,87515,5.65,5.7393,5.5635,5.66,87515,0.0,1.0
2016-06-17,5.59,5.74,5.52,5.71,417142,5.59,5.74,5.52,5.71,417142,0.0,1.0
2016-06-20,5.93,6.0,5.49,5.65,55705,5.93,6.0,5.49,5.65,55705,0.0,1.0
2016-06-21,5.65,6.09,5.55,5.96,47946,5.65,6.09,5.55,5.96,47946,0.0,1.0
2016-06-22,5.56,5.8,5.52,5.61,72078,5.56,5.8,5.52,5.61,72078,0.0,1.0
2016-06-23,5.45,5.6,5.43,5.55,62124,5.45,5.6,5.43,5.55,62124,0.0,1.0
2016-06-24,5.32,5.62,5.32,5.41,29868,5.32,5.62,5.32,5.41,29868,0.0,1.0
2016-06-27,5.18,5.59,5.11,5.31,29899,5.18,5.59,5.11,5.31,29899,0.0,1.0
2016-06-28,5.53,5.65,5.15,5.22,47890,5.53,5.65,5.15,5.22,47890,0.0,1.0
2016-06-29,5.64,5.83,5.4,5.4,34548,5.64,5.83,5.4,5.4,34548,0.0,1.0
2016-06-30,5.87,5.93,5.64,5.64,23605,5.87,5.93,5.64,5.64,23605,0.0,1.0
2016-07-01,5.81,5.95,5.69,5.93,28510,5.81,5.95,5.69,5.93,28510,0.0,1.0
2016-07-05,5.89,5.92,5.64,5.79,36991,5.89,5.92,5.64,5.79,36991,0.0,1.0
2016-07-06,5.9,6.01,5.82,5.82,12004,5.9,6.01,5.82,5.82,12004,0.0,1.0
2016-07-07,6.38,6.45,5.97,5.98,70615,6.38,6.45,5.97,5.98,70615,0.0,1.0
2016-07-08,6.34,6.49,6.23,6.45,47995,6.34,6.49,6.23,6.45,47995,0.0,1.0
2016-07-11,6.41,6.52,6.27,6.3,26167,6.41,6.52,6.27,6.3,26167,0.0,1.0
2016-07-12,6.67,7.17,6.32,6.45,322243,6.67,7.17,6.32,6.45,322243,0.0,1.0
2016-07-13,6.65,6.7,6.4089,6.62,123111,6.65,6.7,6.4089,6.62,123111,0.0,1.0
2016-07-14,6.68,6.72,6.51,6.6,111713,6.68,6.72,6.51,6.6,111713,0.0,1.0
2016-07-15,6.72,6.92,6.66,6.789,107623,6.72,6.92,6.66,6.789,107623,0.0,1.0
2016-07-18,6.75,6.77,6.54,6.66,68999,6.75,6.77,6.54,6.66,68999,0.0,1.0
2016-07-19,6.81,7.38,6.72,7.38,129244,6.81,7.38,6.72,7.38,129244,0.0,1.0
2016-07-20,6.86,6.87,6.7,6.76,60647,6.86,6.87,6.7,6.76,60647,0.0,1.0
2016-07-21,6.85,6.86,6.77,6.83,26704,6.85,6.86,6.77,6.83,26704,0.0,1.0
2016-07-22,6.99,7.13,6.81,6.81,151025,6.99,7.13,6.81,6.81,151025,0.0,1.0
2016-07-25,6.85,7.2,6.801,7.0,83477,6.85,7.2,6.801,7.0,83477,0.0,1.0
2016-07-26,6.73,6.85,6.65,6.65,24489,6.73,6.85,6.65,6.65,24489,0.0,1.0
2016-07-27,6.75,6.85,6.73,6.7982,14011,6.75,6.85,6.73,6.7982,14011,0.0,1.0
2016-07-28,6.85,6.855,6.7801,6.8,22969,6.85,6.855,6.7801,6.8,22969,0.0,1.0
2016-07-29,6.96,6.97,6.8,6.8,31029,6.96,6.97,6.8,6.8,31029,0.0,1.0
2016-08-01,6.44,7.02,6.38,6.75,60533,6.44,7.02,6.38,6.75,60533,0.0,1.0
2016-08-02,6.67,6.779,6.51,6.51,23870,6.67,6.779,6.51,6.51,23870,0.0,1.0
2016-08-03,6.7,6.76,6.57,6.65,26285,6.7,6.76,6.57,6.65,26285,0.0,1.0
2016-08-04,6.79,6.85,6.72,6.72,32033,6.79,6.85,6.72,6.72,32033,0.0,1.0
2016-08-05,6.94,6.94,6.72,6.85,40867,6.94,6.94,6.72,6.85,40867,0.0,1.0
2016-08-08,7.05,7.12,6.918,6.92,95656,7.05,7.12,6.918,6.92,95656,0.0,1.0
2016-08-09,7.4,7.4,7.06,7.18,172088,7.4,7.4,7.06,7.18,172088,0.0,1.0
2016-08-10,7.7,7.75,7.39,7.39,140378,7.7,7.75,7.39,7.39,140378,0.0,1.0
2016-08-11,7.8692,8.0,7.68,7.75,169739,7.8692,8.0,7.68,7.75,169739,0.0,1.0
2016-08-12,7.8,7.85,7.64,7.85,54303,7.8,7.85,7.64,7.85,54303,0.0,1.0
2016-08-15,7.66,7.8,7.57,7.75,80390,7.66,7.8,7.57,7.75,80390,0.0,1.0
2016-08-16,7.9,7.9,7.71,7.71,79749,7.9,7.9,7.71,7.71,79749,0.0,1.0
2016-08-17,7.84,8.0,7.8101,7.91,52831,7.84,8.0,7.8101,7.91,52831,0.0,1.0
2016-08-18,7.7,7.87,7.6701,7.77,40282,7.7,7.87,7.6701,7.77,40282,0.0,1.0
2016-08-19,7.845,7.85,7.61,7.78,39140,7.845,7.85,7.61,7.78,39140,0.0,1.0
2016-08-22,7.8,7.87,7.73,7.87,29714,7.8,7.87,7.73,7.87,29714,0.0,1.0
2016-08-23,7.97,8.08,7.8,7.85,56529,7.97,8.08,7.8,7.85,56529,0.0,1.0
2016-08-24,7.95,8.02,7.9,7.99,23262,7.95,8.02,7.9,7.99,23262,0.0,1.0
2016-08-25,7.65,8.03,7.62,7.95,63933,7.65,8.03,7.62,7.95,63933,0.0,1.0
2016-08-26,7.32,7.64,7.27,7.6,29804,7.32,7.64,7.27,7.6,29804,0.0,1.0
2016-08-29,7.655,7.69,7.32,7.4,38025,7.655,7.69,7.32,7.4,38025,0.0,1.0
2016-08-30,7.77,7.85,7.71,7.73,23917,7.77,7.85,7.71,7.73,23917,0.0,1.0
2016-08-31,7.77,7.84,7.66,7.71,40356,7.77,7.84,7.66,7.71,40356,0.0,1.0
2016-09-01,7.75,7.8,7.61,7.79,9289,7.75,7.8,7.61,7.79,9289,0.0,1.0
2016-09-02,7.65,7.81,7.6,7.81,12702,7.65,7.81,7.6,7.81,12702,0.0,1.0
2016-09-06,7.36,7.67,7.34,7.6,35907,7.36,7.67,7.34,7.6,35907,0.0,1.0
2016-09-07,7.51,7.62,7.32,7.43,47094,7.51,7.62,7.32,7.43,47094,0.0,1.0
2016-09-08,7.33,7.5,7.3,7.5,24016,7.33,7.5,7.3,7.5,24016,0.0,1.0
2016-09-09,7.06,7.46,7.01,7.46,34454,7.06,7.46,7.01,7.46,34454,0.0,1.0
2016-09-12,7.05,7.26,6.98,6.98,21853,7.05,7.26,6.98,6.98,21853,0.0,1.0
2016-09-13,6.91,7.08,6.9,7.0,15605,6.91,7.08,6.9,7.0,15605,0.0,1.0
2016-09-14,7.02,7.05,6.76,6.81,42751,7.02,7.05,6.76,6.81,42751,0.0,1.0
2016-09-15,7.07,7.11,6.9601,7.11,19185,7.07,7.11,6.9601,7.11,19185,0.0,1.0
2016-09-16,7.03,7.12,6.7,6.9,118345,7.03,7.12,6.7,6.9,118345,0.0,1.0
2016-09-19,6.99,7.03,6.96,7.03,11722,6.99,7.03,6.96,7.03,11722,0.0,1.0
2016-09-20,7.18,7.2,7.03,7.03,10528,7.18,7.2,7.03,7.03,10528,0.0,1.0
2016-09-21,7.07,7.435,7.025,7.18,17513,7.07,7.435,7.025,7.18,17513,0.0,1.0
2016-09-22,6.81,7.27,6.76,7.1886,34774,6.81,7.27,6.76,7.1886,34774,0.0,1.0
2016-09-23,7.07,7.08,6.85,6.85,18004,7.07,7.08,6.85,6.85,18004,0.0,1.0
2016-09-26,7.03,7.09,6.96,7.09,13952,7.03,7.09,6.96,7.09,13952,0.0,1.0
2016-09-27,7.08,7.1,6.96,6.96,5977,7.08,7.1,6.96,6.96,5977,0.0,1.0
2016-09-28,7.16,7.26,6.97,7.02,15410,7.16,7.26,6.97,7.02,15410,0.0,1.0
2016-09-29,7.3,7.4,7.15,7.16,224452,7.3,7.4,7.15,7.16,224452,0.0,1.0
2016-09-30,7.41,7.63,7.04,7.08,38666,7.41,7.63,7.04,7.08,38666,0.0,1.0
2016-10-03,7.34,7.63,7.285,7.63,14212,7.34,7.63,7.285,7.63,14212,0.0,1.0
2016-10-04,7.02,7.3,6.98,7.3,60574,7.02,7.3,6.98,7.3,60574,0.0,1.0
2016-10-05,6.97,7.07,6.86,7.07,68686,6.97,7.07,6.86,7.07,68686,0.0,1.0
2016-10-06,6.95,6.97,6.8,6.86,17521,6.95,6.97,6.8,6.86,17521,0.0,1.0
2016-10-07,6.87,7.32,6.85,6.9,6149,6.87,7.32,6.85,6.9,6149,0.0,1.0
2016-10-10,7.02,7.03,6.9,6.9,7589,7.02,7.03,6.9,6.9,7589,0.0,1.0
2016-10-11,7.03,7.05,6.95,6.9501,12795,7.03,7.05,6.95,6.9501,12795,0.0,1.0
2016-10-12,7.2,7.25,6.95,7.0,25422,7.2,7.25,6.95,7.0,25422,0.0,1.0
2016-10-13,7.25,7.3,7.1,7.1,6489,7.25,7.3,7.1,7.1,6489,0.0,1.0
2016-10-14,7.04,7.35,7.01,7.31,3649,7.04,7.35,7.01,7.31,3649,0.0,1.0
2016-10-17,7.2,7.275,6.85,6.85,19098,7.2,7.275,6.85,6.85,19098,0.0,1.0
2016-10-18,7.05,7.2,6.95,7.2,18106,7.05,7.2,6.95,7.2,18106,0.0,1.0
2016-10-19,7.05,7.15,6.95,6.95,37166,7.05,7.15,6.95,6.95,37166,0.0,1.0
2016-10-20,7.0,7.4,6.95,7.35,7140,7.0,7.4,6.95,7.35,7140,0.0,1.0
2016-10-21,7.15,7.15,6.95,6.95,4055,7.15,7.15,6.95,6.95,4055,0.0,1.0
2016-10-24,7.25,7.35,7.2,7.2,25872,7.25,7.35,7.2,7.2,25872,0.0,1.0
2016-10-25,7.3,7.3,7.25,7.2619,17646,7.3,7.3,7.25,7.2619,17646,0.0,1.0
2016-10-26,7.3,7.3,7.0,7.3,11004,7.3,7.3,7.0,7.3,11004,0.0,1.0
2016-10-27,7.3,7.3,7.1,7.3,28855,7.3,7.3,7.1,7.3,28855,0.0,1.0
2016-10-28,7.45,7.595,7.25,7.3,33706,7.45,7.595,7.25,7.3,33706,0.0,1.0
2016-10-31,7.4,7.45,6.9,7.3,32189,7.4,7.45,6.9,7.3,32189,0.0,1.0
2016-11-01,6.95,7.4,6.9,7.3613,91547,6.95,7.4,6.9,7.3613,91547,0.0,1.0
2016-11-02,6.95,7.049,6.85,6.9,32644,6.95,7.049,6.85,6.9,32644,0.0,1.0
2016-11-03,7.0,7.05,6.95,6.95,11220,7.0,7.05,6.95,6.95,11220,0.0,1.0
2016-11-04,6.9,7.05,6.9,7.05,6974,6.9,7.05,6.9,7.05,6974,0.0,1.0
2016-11-07,7.2,7.2,6.95,6.969,15558,7.2,7.2,6.95,6.969,15558,0.0,1.0
2016-11-08,7.1,7.2,7.05,7.05,11418,7.1,7.2,7.05,7.05,11418,0.0,1.0
2016-11-09,8.05,8.55,7.8,7.85,259491,8.05,8.55,7.8,7.85,259491,0.0,1.0
2016-11-10,7.85,8.75,7.7,8.0,18473,7.85,8.75,7.7,8.0,18473,0.0,1.0
2016-11-11,8.2,8.2,7.75,7.75,98010,8.2,8.2,7.75,7.75,98010,0.0,1.0
2016-11-14,8.85,8.9,8.3,8.3,301416,8.85,8.9,8.3,8.3,301416,0.0,1.0
2016-11-15,8.95,9.0,8.85,8.9,217734,8.95,9.0,8.85,8.9,217734,0.0,1.0
2016-11-16,9.05,9.3,8.9,8.95,157643,9.05,9.3,8.9,8.95,157643,0.0,1.0
2016-11-17,9.25,9.3,9.15,9.25,232130,9.25,9.3,9.15,9.25,232130,0.0,1.0
2016-11-18,9.3,9.35,9.125,9.25,505760,9.3,9.35,9.125,9.25,505760,0.0,1.0
2016-11-21,9.7,9.85,9.35,9.35,198208,9.7,9.85,9.35,9.35,198208,0.0,1.0
2016-11-22,10.0,10.15,9.9,9.9,209535,10.0,10.15,9.9,9.9,209535,0.0,1.0
2016-11-23,10.35,10.4,10.1,10.1,254319,10.35,10.4,10.1,10.1,254319,0.0,1.0
2016-11-25,10.3,10.5,10.2,10.5,78703,10.3,10.5,10.2,10.5,78703,0.0,1.0
2016-11-28,10.4,10.45,10.107,10.45,103265,10.4,10.45,10.107,10.45,103265,0.0,1.0
2016-11-29,10.35,10.5,10.3,10.4,144881,10.35,10.5,10.3,10.4,144881,0.0,1.0
2016-11-30,10.4,10.825,10.3,10.3,381273,10.4,10.825,10.3,10.3,381273,0.0,1.0
2016-12-01,10.2,10.35,9.9,10.0,640920,10.2,10.35,9.9,10.0,640920,0.0,1.0
2016-12-02,10.2,10.3,10.1,10.25,103815,10.2,10.3,10.1,10.25,103815,0.0,1.0
2016-12-05,10.25,10.3,10.05,10.2,228459,10.25,10.3,10.05,10.2,228459,0.0,1.0
2016-12-06,10.35,10.45,10.2,10.3,357131,10.35,10.45,10.2,10.3,357131,0.0,1.0
2016-12-07,10.15,10.3,10.1,10.15,362515,10.15,10.3,10.1,10.15,362515,0.0,1.0
2016-12-08,10.2,10.4,10.1,10.25,240059,10.2,10.4,10.1,10.25,240059,0.0,1.0
2016-12-09,10.25,10.7,10.2,10.2,406523,10.25,10.7,10.2,10.2,406523,0.0,1.0
2016-12-12,10.3,10.35,9.85,10.2,152451,10.3,10.35,9.85,10.2,152451,0.0,1.0
2016-12-13,10.9,10.95,10.2848,10.4,352288,10.9,10.95,10.2848,10.4,352288,0.0,1.0
2016-12-14,10.9,11.3,10.7,10.95,320069,10.9,11.3,10.7,10.95,320069,0.0,1.0
2016-12-15,11.2,11.2,10.75,10.95,170550,11.2,11.2,10.75,10.95,170550,0.0,1.0
2016-12-16,10.95,11.25,10.9,11.1,485959,10.95,11.25,10.9,11.1,485959,0.0,1.0
2016-12-19,10.95,11.05,10.6,10.9,204604,10.95,11.05,10.6,10.9,204604,0.0,1.0
2016-12-20,11.2,11.3,10.9,10.95,99189,11.2,11.3,10.9,10.95,99189,0.0,1.0
2016-12-21,11.8,12.05,11.05,11.1,253298,11.8,12.05,11.05,11.1,253298,0.0,1.0
2016-12-22,11.7,11.9001,11.4,11.8,124283,11.7,11.9001,11.4,11.8,124283,0.0,1.0
2016-12-23,11.45,11.75,11.35,11.7,44009,11.45,11.75,11.35,11.7,44009,0.0,1.0
2016-12-27,12.05,12.25,11.4,11.45,205867,12.05,12.25,11.4,11.45,205867,0.0,1.0
2016-12-28,12.65,12.7,11.95,12.15,200013,12.65,12.7,11.95,12.15,200013,0.0,1.0
2016-12-29,12.2,12.7,12.05,12.6,244534,12.2,12.7,12.05,12.6,244534,0.0,1.0
2016-12-30,12.5,12.65,12.05,12.4,137622,12.5,12.65,12.05,12.4,137622,0.0,1.0
2017-01-03,12.25,12.75,11.85,12.75,84389,12.25,12.75,11.85,12.75,84389,0.0,1.0
2017-01-04,12.95,12.95,12.4,12.45,175078,12.95,12.95,12.4,12.45,175078,0.0,1.0
2017-01-05,12.45,13.375,12.4,13.0,317959,12.45,13.375,12.4,13.0,317959,0.0,1.0
2017-01-06,12.35,12.45,12.0631,12.45,53464,12.35,12.45,12.0631,12.45,53464,0.0,1.0
2017-01-09,12.1,12.35,12.05,12.35,59575,12.1,12.35,12.05,12.35,59575,0.0,1.0
2017-01-10,12.05,12.15,11.95,12.001,66185,12.05,12.15,11.95,12.001,66185,0.0,1.0
2017-01-11,12.0,12.1,11.85,12.05,49049,12.0,12.1,11.85,12.05,49049,0.0,1.0
2017-01-12,11.95,12.249,11.575,12.05,67476,11.95,12.249,11.575,12.05,67476,0.0,1.0
2017-01-13,11.7,12.0,11.45,11.9,94994,11.7,12.0,11.45,11.9,94994,0.0,1.0
2017-01-17,11.7,11.848,11.6,11.7,65874,11.7,11.848,11.6,11.7,65874,0.0,1.0
2017-01-18,12.05,12.1,11.6184,11.7,83827,12.05,12.1,11.6184,11.7,83827,0.0,1.0
2017-01-19,11.7,12.0,11.4,12.0,74286,11.7,12.0,11.4,12.0,74286,0.0,1.0
2017-01-20,12.5,12.5,11.65,11.65,80786,12.5,12.5,11.65,11.65,80786,0.0,1.0
2017-01-23,12.1,12.75,12.0499,12.5,80062,12.1,12.75,12.0499,12.5,80062,0.0,1.0
2017-01-24,12.7,12.75,12.1,12.1,70081,12.7,12.75,12.1,12.1,70081,0.0,1.0
2017-01-25,14.6,15.1,12.95,13.15,1184520,14.6,15.1,12.95,13.15,1184520,0.0,1.0
2017-01-26,14.8,14.9,14.45,14.75,307541,14.8,14.9,14.45,14.75,307541,0.0,1.0
2017-01-27,14.8,15.0,14.4,14.65,196021,14.8,15.0,14.4,14.65,196021,0.0,1.0
2017-01-30,14.3,14.6,14.0,14.5,102868,14.3,14.6,14.0,14.5,102868,0.0,1.0
2017-01-31,14.05,14.2,13.8,13.8,128046,14.05,14.2,13.8,13.8,128046,0.0,1.0
2017-02-01,14.15,14.45,14.1,14.1,67732,14.15,14.45,14.1,14.1,67732,0.0,1.0
2017-02-02,14.65,14.73,14.1,14.15,72987,14.65,14.73,14.1,14.15,72987,0.0,1.0
2017-02-03,14.45,14.85,14.4,14.7,74292,14.45,14.85,14.4,14.7,74292,0.0,1.0
2017-02-06,14.45,14.5,14.35,14.45,53605,14.45,14.5,14.35,14.45,53605,0.0,1.0
2017-02-07,14.55,15.0,14.35,14.5,255326,14.55,15.0,14.35,14.5,255326,0.0,1.0
2017-02-08,14.53,14.73,14.48,14.5,81746,14.53,14.73,14.48,14.5,81746,0.0,1.0
2017-02-09,14.55,14.6,14.5,14.6,108592,14.55,14.6,14.5,14.6,108592,0.0,1.0
2017-02-10,14.35,14.6,14.25,14.6,50765,14.35,14.6,14.25,14.6,50765,0.0,1.0
2017-02-13,14.35,14.5,14.25,14.5,78246,14.35,14.5,14.25,14.5,78246,0.0,1.0
2017-02-14,14.4,14.6,14.3,14.45,93375,14.4,14.6,14.3,14.45,93375,0.0,1.0
2017-02-15,14.4,14.4,14.25,14.25,57025,14.4,14.4,14.25,14.25,57025,0.0,1.0
2017-02-16,14.5,14.65,14.35,14.4,52204,14.5,14.65,14.35,14.4,52204,0.0,1.0
2017-02-17,14.7,14.75,14.45,14.6,99545,14.7,14.75,14.45,14.6,99545,0.0,1.0
2017-02-21,14.95,15.0,14.6,14.75,97521,14.95,15.0,14.6,14.75,97521,0.0,1.0
2017-02-22,14.9,15.0,14.75,14.9,73964,14.9,15.0,14.75,14.9,73964,0.0,1.0
2017-02-23,14.75,14.95,14.6,14.85,85592,14.75,14.95,14.6,14.85,85592,0.0,1.0
2017-02-24,14.55,14.7,14.4,14.55,104686,14.55,14.7,14.4,14.55,104686,0.0,1.0
2017-02-27,14.65,14.8,14.45,14.5,80857,14.65,14.8,14.45,14.5,80857,0.0,1.0
2017-02-28,14.65,14.7,14.35,14.58,57907,14.65,14.7,14.35,14.58,57907,0.0,1.0
2017-03-01,14.88,15.0,14.55,14.7,83844,14.88,15.0,14.55,14.7,83844,0.0,1.0
2017-03-02,14.95,15.5,14.65,14.95,181060,14.95,15.5,14.65,14.95,181060,0.0,1.0
2017-03-03,14.75,15.2,14.6,15.1,95047,14.75,15.2,14.6,15.1,95047,0.0,1.0
2017-03-06,14.75,14.85,14.55,14.7,40107,14.75,14.85,14.55,14.7,40107,0.0,1.0
2017-03-07,14.95,15.0,14.7,14.7,66833,14.95,15.0,14.7,14.7,66833,0.0,1.0
2017-03-08,14.15,14.95,14.05,14.95,112126,14.15,14.95,14.05,14.95,112126,0.0,1.0
2017-03-09,13.75,14.33,13.6,14.25,74081,13.75,14.33,13.6,14.25,74081,0.0,1.0
2017-03-10,14.1,14.2,13.6,13.75,82516,14.1,14.2,13.6,13.75,82516,0.0,1.0
2017-03-13,14.0,14.18,13.95,14.05,55460,14.0,14.18,13.95,14.05,55460,0.0,1.0
2017-03-14,14.5,14.75,14.0,14.0,406577,14.5,14.75,14.0,14.0,406577,0.0,1.0
2017-03-15,14.35,14.55,14.2,14.5,41434,14.35,14.55,14.2,14.5,41434,0.0,1.0
2017-03-16,14.35,14.5,13.9,14.3,1187,14.35,14.5,13.9,14.3,1187,0.0,1.0
2017-03-17,14.45,14.55,13.8,14.25,2368,14.45,14.55,13.8,14.25,2368,0.0,1.0
2017-03-20,14.8,14.95,14.51,14.6,111058,14.8,14.95,14.51,14.6,111058,0.0,1.0
2017-03-21,14.45,14.8,14.25,14.75,165585,14.45,14.8,14.25,14.75,165585,0.0,1.0
2017-03-22,14.35,14.5,14.28,14.45,91372,14.35,14.5,14.28,14.45,91372,0.0,1.0
2017-03-23,14.43,14.5,14.3,14.3,91360,14.43,14.5,14.3,14.3,91360,0.0,1.0
2017-03-24,14.75,14.8,14.35,14.6,167308,14.75,14.8,14.35,14.6,167308,0.0,1.0
2017-03-27,14.55,14.9,14.45,14.85,180065,14.55,14.9,14.45,14.85,180065,0.0,1.0
2017-03-28,14.8,14.8,14.1,14.6,160796,14.8,14.8,14.1,14.6,160796,0.0,1.0
2017-03-29,14.65,14.9,14.6,14.75,102421,14.65,14.9,14.6,14.75,102421,0.0,1.0
2017-03-30,14.7,14.85,14.6,14.7,73861,14.7,14.85,14.6,14.7,73861,0.0,1.0
2017-03-31,15.05,15.3,14.35,14.55,380516,15.05,15.3,14.35,14.55,380516,0.0,1.0
2017-04-03,15.4,15.65,15.2,15.5,486642,15.4,15.65,15.2,15.5,486642,0.0,1.0
2017-04-04,15.28,15.45,15.15,15.4,343256,15.28,15.45,15.15,15.4,343256,0.0,1.0
2017-04-05,15.28,15.55,15.2,15.35,339781,15.28,15.55,15.2,15.35,339781,0.0,1.0
2017-04-06,15.3,15.4,15.15,15.25,163856,15.3,15.4,15.15,15.25,163856,0.0,1.0
2017-04-07,15.35,15.38,15.1,15.2,179851,15.35,15.38,15.1,15.2,179851,0.0,1.0
2017-04-10,15.1,15.25,15.0,15.25,251752,15.1,15.25,15.0,15.25,251752,0.0,1.0
2017-04-11,14.65,15.1,14.4,15.1,220102,14.65,15.1,14.4,15.1,220102,0.0,1.0
2017-04-12,14.88,14.9,14.6,14.6,75760,14.88,14.9,14.6,14.6,75760,0.0,1.0
2017-04-13,14.95,15.0,14.7,14.85,62707,14.95,15.0,14.7,14.85,62707,0.0,1.0
2017-04-17,15.0,15.0,14.6,14.9,52381,15.0,15.0,14.6,14.9,52381,0.0,1.0
2017-04-18,14.9,14.95,14.48,14.95,117491,14.9,14.95,14.48,14.95,117491,0.0,1.0
2017-04-19,14.9,15.05,14.65,14.9,94430,14.9,15.05,14.65,14.9,94430,0.0,1.0
2017-04-20,14.9,15.0,14.8,15.0,57245,14.9,15.0,14.8,15.0,57245,0.0,1.0
2017-04-21,14.9,15.03,14.85,14.9,74849,14.9,15.03,14.85,14.9,74849,0.0,1.0
2017-04-24,14.95,15.25,14.75,15.05,109701,14.95,15.25,14.75,15.05,109701,0.0,1.0
2017-04-25,14.9,15.15,14.8,15.0,80915,14.9,15.15,14.8,15.0,80915,0.0,1.0
2017-04-26,15.1,15.23,14.7,14.75,77399,15.1,15.23,14.7,14.75,77399,0.0,1.0
2017-04-27,15.13,15.3,14.95,15.1,106255,15.13,15.3,14.95,15.1,106255,0.0,1.0
2017-04-28,15.1,15.15,14.65,15.1,120194,15.1,15.15,14.65,15.1,120194,0.0,1.0
2017-05-01,15.0,15.2,14.85,15.2,54383,15.0,15.2,14.85,15.2,54383,0.0,1.0
2017-05-02,15.8,15.93,14.85,15.45,250925,15.8,15.93,14.85,15.45,250925,0.0,1.0
2017-05-03,15.95,16.25,15.45,16.0,270630,15.95,16.25,15.45,16.0,270630,0.0,1.0
2017-05-04,15.55,16.0,15.25,15.9,75659,15.55,16.0,15.25,15.9,75659,0.0,1.0
2017-05-05,15.6,15.85,15.3,15.6,55886,15.6,15.85,15.3,15.6,55886,0.0,1.0
2017-05-08,15.55,15.7,15.4,15.6,42088,15.55,15.7,15.4,15.6,42088,0.0,1.0
2017-05-09,15.3,15.6,15.0,15.6,97626,15.3,15.6,15.0,15.6,97626,0.0,1.0
2017-05-10,15.45,15.65,15.2,15.35,65688,15.45,15.65,15.2,15.35,65688,0.0,1.0
2017-05-11,15.7,15.75,15.25,15.25,80613,15.7,15.75,15.25,15.25,80613,0.0,1.0
2017-05-12,15.8,15.85,15.53,15.65,64767,15.8,15.85,15.53,15.65,64767,0.0,1.0
2017-05-15,15.8,16.0,15.6,15.85,70018,15.8,16.0,15.6,15.85,70018,0.0,1.0
2017-05-16,15.5,15.85,15.48,15.8,69643,15.5,15.85,15.48,15.8,69643,0.0,1.0
2017-05-17,15.5,15.7,15.26,15.35,62670,15.5,15.7,15.26,15.35,62670,0.0,1.0
2017-05-18,15.65,15.65,15.5,15.55,42083,15.65,15.65,15.5,15.55,42083,0.0,1.0
2017-05-19,15.65,15.75,15.65,15.75,48952,15.65,15.75,15.65,15.75,48952,0.0,1.0
2017-05-22,15.7,15.85,15.5,15.65,68056,15.7,15.85,15.5,15.65,68056,0.0,1.0
2017-05-23,15.6,15.75,15.55,15.7,49476,15.6,15.75,15.55,15.7,49476,0.0,1.0
2017-05-24,15.5,15.75,15.5,15.65,53050,15.5,15.75,15.5,15.65,53050,0.0,1.0
2017-05-25,15.6,15.65,15.5,15.55,47131,15.6,15.65,15.5,15.55,47131,0.0,1.0
2017-05-26,15.5,15.6,15.48,15.5,62643,15.5,15.6,15.48,15.5,62643,0.0,1.0
2017-05-30,15.4,15.65,15.15,15.45,55510,15.4,15.65,15.15,15.45,55510,0.0,1.0
2017-05-31,15.15,15.4,14.9,15.4,157628,15.15,15.4,14.9,15.4,157628,0.0,1.0
2017-06-01,15.05,15.15,14.95,15.15,78048,15.05,15.15,14.95,15.15,78048,0.0,1.0
2017-06-02,14.9,15.05,14.85,15.0,168763,14.9,15.05,14.85,15.0,168763,0.0,1.0
2017-06-05,14.8,15.0,14.15,14.9,240215,14.8,15.0,14.15,14.9,240215,0.0,1.0
2017-06-06,14.2,14.95,14.0,14.75,168729,14.2,14.95,14.0,14.75,168729,0.0,1.0
2017-06-07,13.9,14.7,13.7,14.2,164616,13.9,14.7,13.7,14.2,164616,0.0,1.0
2017-06-08,14.15,14.15,13.8,13.9,154902,14.15,14.15,13.8,13.9,154902,0.0,1.0
2017-06-09,14.65,14.7,14.05,14.15,104177,14.65,14.7,14.05,14.15,104177,0.0,1.0
2017-06-12,14.2,14.7,14.05,14.7,123104,14.2,14.7,14.05,14.7,123104,0.0,1.0
2017-06-13,13.55,14.3,13.55,14.1,268527,13.55,14.3,13.55,14.1,268527,0.0,1.0
2017-06-14,13.15,13.95,12.93,13.55,322759,13.15,13.95,12.93,13.55,322759,0.0,1.0
2017-06-15,13.1,13.55,12.85,13.1,288067,13.1,13.55,12.85,13.1,288067,0.0,1.0
2017-06-16,13.45,13.65,12.65,13.05,891775,13.45,13.65,12.65,13.05,891775,0.0,1.0
2017-06-19,13.5,13.8,13.4,13.6,173989,13.5,13.8,13.4,13.6,173989,0.0,1.0
2017-06-20,13.45,13.65,12.95,13.4,141927,13.45,13.65,12.95,13.4,141927,0.0,1.0
2017-06-21,13.5,13.7,13.05,13.65,268939,13.5,13.7,13.05,13.65,268939,0.0,1.0
2017-06-22,13.6,13.8,13.1,13.55,217207,13.6,13.8,13.1,13.55,217207,0.0,1.0
2017-06-23,13.35,14.05,12.85,13.55,2465530,13.35,14.05,12.85,13.55,2465530,0.0,1.0
2017-06-26,13.55,14.1,13.3,13.3,208755,13.55,14.1,13.3,13.3,208755,0.0,1.0
2017-06-27,13.15,13.55,13.05,13.55,86159,13.15,13.55,13.05,13.55,86159,0.0,1.0
2017-06-28,13.4,13.6,13.05,13.2,193013,13.4,13.6,13.05,13.2,193013,0.0,1.0
2017-06-29,13.6,13.65,13.05,13.25,130336,13.6,13.65,13.05,13.25,130336,0.0,1.0
2017-06-30,13.5,13.79,13.25,13.6,94493,13.5,13.79,13.25,13.6,94493,0.0,1.0
2017-07-03,13.3,13.65,13.2,13.65,45086,13.3,13.65,13.2,13.65,45086,0.0,1.0
2017-07-05,13.0,13.45,12.95,13.3,98854,13.0,13.45,12.95,13.3,98854,0.0,1.0
2017-07-06,12.5,13.0,12.5,12.95,161424,12.5,13.0,12.5,12.95,161424,0.0,1.0
2017-07-07,12.6,12.6,12.43,12.45,88588,12.6,12.6,12.43,12.45,88588,0.0,1.0
2017-07-10,12.75,12.85,12.4,12.6,79205,12.75,12.85,12.4,12.6,79205,0.0,1.0
2017-07-11,12.6,13.05,12.23,12.8,273689,12.6,13.05,12.23,12.8,273689,0.0,1.0
2017-07-12,12.5,12.6,12.4,12.45,96555,12.5,12.6,12.4,12.45,96555,0.0,1.0
2017-07-13,12.7,12.75,12.25,12.55,122007,12.7,12.75,12.25,12.55,122007,0.0,1.0
2017-07-14,12.7,12.7,12.45,12.45,119739,12.7,12.7,12.45,12.45,119739,0.0,1.0
2017-07-17,12.75,12.78,12.68,12.7,34548,12.75,12.78,12.68,12.7,34548,0.0,1.0
2017-07-18,12.45,12.8,12.2375,12.8,130120,12.45,12.8,12.2375,12.8,130120,0.0,1.0
2017-07-19,12.45,12.5,11.98,12.5,302880,12.45,12.5,11.98,12.5,302880,0.0,1.0
2017-07-20,12.7,12.7,12.0,12.45,141985,12.7,12.7,12.0,12.45,141985,0.0,1.0
2017-07-21,12.7,12.78,12.35,12.75,171388,12.7,12.78,12.35,12.75,171388,0.0,1.0
2017-07-24,12.75,12.9,12.58,12.8,102267,12.75,12.9,12.58,12.8,102267,0.0,1.0
2017-07-25,12.85,13.1,12.5,12.9,135288,12.85,13.1,12.5,12.9,135288,0.0,1.0
2017-07-26,12.8,12.88,12.6,12.8,132544,12.8,12.88,12.6,12.8,132544,0.0,1.0
2017-07-27,12.85,12.9,12.38,12.8,172853,12.85,12.9,12.38,12.8,172853,0.0,1.0
2017-07-28,13.0,13.05,12.35,12.8,241555,13.0,13.05,12.35,12.8,241555,0.0,1.0
2017-07-31,13.0,13.4,12.6,13.0,223271,13.0,13.4,12.6,13.0,223271,0.0,1.0
2017-08-01,12.7,13.05,12.5,13.05,137432,12.7,13.05,12.5,13.05,137432,0.0,1.0
2017-08-02,12.55,12.7,12.5,12.7,74668,12.55,12.7,12.5,12.7,74668,0.0,1.0
2017-08-03,12.5,12.65,12.4,12.5,61938,12.5,12.65,12.4,12.5,61938,0.0,1.0
2017-08-04,12.1,12.6,12.05,12.4,100275,12.1,12.6,12.05,12.4,100275,0.0,1.0
2017-08-07,12.15,12.2,12.0,12.1,62348,12.15,12.2,12.0,12.1,62348,0.0,1.0
2017-08-08,12.5,12.5,12.15,12.15,101288,12.5,12.5,12.15,12.15,101288,0.0,1.0
2017-08-09,12.4,12.5,12.35,12.45,57118,12.4,12.5,12.35,12.45,57118,0.0,1.0
2017-08-10,12.3,12.45,12.25,12.35,78405,12.3,12.45,12.25,12.35,78405,0.0,1.0
2017-08-11,12.15,12.35,12.05,12.35,76923,12.15,12.35,12.05,12.35,76923,0.0,1.0
2017-08-14,12.2,12.4,12.1,12.15,101403,12.2,12.4,12.1,12.15,101403,0.0,1.0
2017-08-15,11.95,12.15,11.8,12.15,108782,11.95,12.15,11.8,12.15,108782,0.0,1.0
2017-08-16,11.6,12.05,11.5,11.95,272856,11.6,12.05,11.5,11.95,272856,0.0,1.0
2017-08-17,11.1,11.6,11.0,11.6,189083,11.1,11.6,11.0,11.6,189083,0.0,1.0
2017-08-18,11.3,11.38,10.6,11.1,155556,11.3,11.38,10.6,11.1,155556,0.0,1.0
2017-08-21,11.3,11.4,11.15,11.25,53365,11.3,11.4,11.15,11.25,53365,0.0,1.0
2017-08-22,11.3,11.35,11.0,11.3,183028,11.3,11.35,11.0,11.3,183028,0.0,1.0
2017-08-23,11.1,11.45,11.05,11.25,182359,11.1,11.45,11.05,11.25,182359,0.0,1.0
2017-08-24,11.0,11.2,10.95,11.15,86866,11.0,11.2,10.95,11.15,86866,0.0,1.0
2017-08-25,11.25,11.3,11.0,11.05,77643,11.25,11.3,11.0,11.05,77643,0.0,1.0
2017-08-28,11.25,11.4,11.1,11.3,40388,11.25,11.4,11.1,11.3,40388,0.0,1.0
2017-08-29,11.1,11.4,11.0,11.2,141446,11.1,11.4,11.0,11.2,141446,0.0,1.0
2017-08-30,11.85,11.95,11.05,11.1,171403,11.85,11.95,11.05,11.1,171403,0.0,1.0
2017-08-31,12.2,12.3,11.75,11.95,192708,12.2,12.3,11.75,11.95,192708,0.0,1.0
2017-09-01,9.7,12.2,9.65,12.15,643600,9.7,12.2,9.65,12.15,643600,0.0,1.0
2017-09-05,12.75,14.5,12.25,12.9,2087000,12.75,14.5,12.25,12.9,2087000,0.0,1.0
2017-09-06,12.3,12.95,11.75,12.5,369567,12.3,12.95,11.75,12.5,369567,0.0,1.0
2017-09-07,12.05,12.25,11.95,12.25,156815,12.05,12.25,11.95,12.25,156815,0.0,1.0
2017-09-08,11.75,12.1,11.7,12.1,160231,11.75,12.1,11.7,12.1,160231,0.0,1.0
2017-09-11,11.55,11.9,11.55,11.65,138184,11.55,11.9,11.55,11.65,138184,0.0,1.0
2017-09-12,11.4,11.65,11.1,11.5,112736,11.4,11.65,11.1,11.5,112736,0.0,1.0
2017-09-13,11.1,11.45,11.05,11.3,88393,11.1,11.45,11.05,11.3,88393,0.0,1.0
2017-09-14,11.1,11.2,10.9,11.15,185966,11.1,11.2,10.9,11.15,185966,0.0,1.0
2017-09-15,10.9,11.15,10.8,11.15,374354,10.9,11.15,10.8,11.15,374354,0.0,1.0
2017-09-18,12.5,12.75,11.65,11.7,504448,12.5,12.75,11.65,11.7,504448,0.0,1.0
2017-09-19,12.35,12.63,12.25,12.6,126303,12.35,12.63,12.25,12.6,126303,0.0,1.0
2017-09-20,12.5,12.7,12.2,12.3,180201,12.5,12.7,12.2,12.3,180201,0.0,1.0
2017-09-21,12.55,12.55,12.3,12.5,251541,12.55,12.55,12.3,12.5,251541,0.0,1.0
2017-09-22,12.6,12.8,12.35,12.6,114552,12.6,12.8,12.35,12.6,114552,0.0,1.0
2017-09-25,12.4,12.7,12.3,12.6,84594,12.4,12.7,12.3,12.6,84594,0.0,1.0
2017-09-26,12.5,12.65,12.32,12.45,62943,12.5,12.65,12.32,12.45,62943,0.0,1.0
2017-09-27,12.75,12.75,12.4,12.55,135650,12.75,12.75,12.4,12.55,135650,0.0,1.0
2017-09-28,12.75,12.8,12.5,12.7,76909,12.75,12.8,12.5,12.7,76909,0.0,1.0
2017-09-29,12.7,12.8,12.5,12.7,202044,12.7,12.8,12.5,12.7,202044,0.0,1.0
2017-10-02,12.85,12.9,12.65,12.75,82160,12.85,12.9,12.65,12.75,82160,0.0,1.0
2017-10-03,12.75,12.9,12.45,12.8,98138,12.75,12.9,12.45,12.8,98138,0.0,1.0
2017-10-04,12.6,12.8,12.5,12.8,38771,12.6,12.8,12.5,12.8,38771,0.0,1.0
2017-10-05,12.45,12.55,12.3,12.5,57944,12.45,12.55,12.3,12.5,57944,0.0,1.0
2017-10-06,12.55,12.83,12.35,12.45,88376,12.55,12.83,12.35,12.45,88376,0.0,1.0
2017-10-09,12.4,12.6,12.3,12.6,59130,12.4,12.6,12.3,12.6,59130,0.0,1.0
2017-10-10,12.55,12.6,12.3,12.55,88694,12.55,12.6,12.3,12.55,88694,0.0,1.0
2017-10-11,12.45,12.7,12.2,12.5,54733,12.45,12.7,12.2,12.5,54733,0.0,1.0
2017-10-12,12.6,12.7,12.3,12.4,59178,12.6,12.7,12.3,12.4,59178,0.0,1.0
2017-10-13,12.7,12.75,12.48,12.55,52735,12.7,12.75,12.48,12.55,52735,0.0,1.0
2017-10-16,12.8,13.2,12.6,12.6,95941,12.8,13.2,12.6,12.6,95941,0.0,1.0
2017-10-17,12.7,13.0,12.6,12.85,52563,12.7,13.0,12.6,12.85,52563,0.0,1.0
2017-10-18,12.75,12.9,12.45,12.7,107204,12.75,12.9,12.45,12.7,107204,0.0,1.0
2017-10-19,12.75,12.85,12.25,12.7,97658,12.75,12.85,12.25,12.7,97658,0.0,1.0
2017-10-20,12.75,12.83,12.35,12.8,157716,12.75,12.83,12.35,12.8,157716,0.0,1.0
2017-10-23,12.6,12.85,12.34,12.75,73298,12.6,12.85,12.34,12.75,73298,0.0,1.0
2017-10-24,12.55,12.75,12.15,12.6,77453,12.55,12.75,12.15,12.6,77453,0.0,1.0
2017-10-25,12.6,12.68,12.15,12.45,108879,12.6,12.68,12.15,12.45,108879,0.0,1.0
2017-10-26,12.7,12.85,12.25,12.7,96305,12.7,12.85,12.25,12.7,96305,0.0,1.0
2017-10-27,12.95,13.05,12.4,12.75,146184,12.95,13.05,12.4,12.75,146184,0.0,1.0
2017-10-30,13.0,13.1,12.75,12.9,103649,13.0,13.1,12.75,12.9,103649,0.0,1.0
2017-10-31,13.25,13.35,12.95,12.95,179137,13.25,13.35,12.95,12.95,179137,0.0,1.0
2017-11-01,12.45,13.3,12.3,13.15,71583,12.45,13.3,12.3,13.15,71583,0.0,1.0
2017-11-02,12.6,12.65,12.25,12.4,50151,12.6,12.65,12.25,12.4,50151,0.0,1.0
2017-11-03,12.8,12.85,12.3,12.65,91191,12.8,12.85,12.3,12.65,91191,0.0,1.0
2017-11-06,12.95,13.1,12.7,12.9,44420,12.95,13.1,12.7,12.9,44420,0.0,1.0
2017-11-07,13.05,13.35,12.6,12.9,85896,13.05,13.35,12.6,12.9,85896,0.0,1.0
2017-11-08,13.1,13.2,12.65,13.1,81900,13.1,13.2,12.65,13.1,81900,0.0,1.0
2017-11-09,13.05,13.13,12.9,13.05,58711,13.05,13.13,12.9,13.05,58711,0.0,1.0
2017-11-10,12.9,13.3,12.88,13.1,47226,12.9,13.3,12.88,13.1,47226,0.0,1.0
2017-11-13,13.2,13.25,12.7,12.85,77932,13.2,13.25,12.7,12.85,77932,0.0,1.0
2017-11-14,13.15,13.3,12.93,13.25,49382,13.15,13.3,12.93,13.25,49382,0.0,1.0
2017-11-15,12.95,13.5,12.88,13.15,102428,12.95,13.5,12.88,13.15,102428,0.0,1.0
2017-11-16,13.1,13.3,12.751,12.95,72975,13.1,13.3,12.751,12.95,72975,0.0,1.0
2017-11-17,13.1,13.25,12.9,13.0,63713,13.1,13.25,12.9,13.0,63713,0.0,1.0
2017-11-20,13.2,13.2,13.0,13.2,78471,13.2,13.2,13.0,13.2,78471,0.0,1.0
2017-11-21,13.4,13.45,13.1,13.2,81230,13.4,13.45,13.1,13.2,81230,0.0,1.0
2017-11-22,13.45,13.5,13.35,13.4,104467,13.45,13.5,13.35,13.4,104467,0.0,1.0
2017-11-24,13.4,13.6,13.35,13.5,28065,13.4,13.6,13.35,13.5,28065,0.0,1.0
2017-11-27,13.45,13.55,13.3,13.4,64772,13.45,13.55,13.3,13.4,64772,0.0,1.0
2017-11-28,13.6,13.6,13.2,13.45,133628,13.6,13.6,13.2,13.45,133628,0.0,1.0
2017-11-29,13.65,13.85,13.25,13.6,184278,13.65,13.85,13.25,13.6,184278,0.0,1.0
2017-11-30,13.7,13.8,13.45,13.75,94543,13.7,13.8,13.45,13.75,94543,0.0,1.0
2017-12-01,13.6,13.75,13.3492,13.75,51227,13.6,13.75,13.3492,13.75,51227,0.0,1.0
2017-12-04,13.5,13.75,13.45,13.75,33408,13.5,13.75,13.45,13.75,33408,0.0,1.0
2017-12-05,13.5,13.65,13.45,13.45,63087,13.5,13.65,13.45,13.45,63087,0.0,1.0
2017-12-06,13.55,13.65,13.5,13.5,42671,13.55,13.65,13.5,13.5,42671,0.0,1.0
2017-12-07,13.55,13.65,13.5,13.5,51933,13.55,13.65,13.5,13.5,51933,0.0,1.0
2017-12-08,13.5,13.775,13.5,13.55,55193,13.5,13.775,13.5,13.55,55193,0.0,1.0
2017-12-11,13.6,13.8,13.5,13.5,62171,13.6,13.8,13.5,13.5,62171,0.0,1.0
2017-12-12,13.65,13.75,13.5,13.55,89741,13.65,13.75,13.5,13.55,89741,0.0,1.0
2017-12-13,13.7,13.75,13.5,13.65,115385,13.7,13.75,13.5,13.65,115385,0.0,1.0
2017-12-14,13.5,13.65,13.4,13.65,211004,13.5,13.65,13.4,13.65,211004,0.0,1.0
2017-12-15,13.5,13.575,13.45,13.5,243801,13.5,13.575,13.45,13.5,243801,0.0,1.0
2017-12-18,13.8,13.85,13.5,13.5,117735,13.8,13.85,13.5,13.5,117735,0.0,1.0
2017-12-19,13.9,13.95,13.55,13.7,132421,13.9,13.95,13.55,13.7,132421,0.0,1.0
2017-12-20,13.95,14.2,13.75,13.9,98580,13.95,14.2,13.75,13.9,98580,0.0,1.0
2017-12-21,13.925,14.0,13.9,14.0,51846,13.925,14.0,13.9,14.0,51846,0.0,1.0
2017-12-22,13.9,13.95,13.65,13.9,48801,13.9,13.95,13.65,13.9,48801,0.0,1.0
2017-12-26,14.1,14.2,13.85,13.95,76456,14.1,14.2,13.85,13.95,76456,0.0,1.0
2017-12-27,14.25,14.35,13.9,14.05,97331,14.25,14.35,13.9,14.05,97331,0.0,1.0
2017-12-28,14.25,14.3562,13.95,14.2,193060,14.25,14.3562,13.95,14.2,193060,0.0,1.0
2017-12-29,14.25,14.35,14.0,14.2,204750,14.25,14.35,14.0,14.2,204750,0.0,1.0
2018-01-02,14.2,14.3,14.1,14.3,78603,14.2,14.3,14.1,14.3,78603,0.0,1.0
2018-01-03,14.1,14.2,13.6,14.15,115717,14.1,14.2,13.6,14.15,115717,0.0,1.0
2018-01-04,14.0,14.15,13.8,14.1,84421,14.0,14.15,13.8,14.1,84421,0.0,1.0
2018-01-05,14.0,14.15,13.9,13.95,44864,14.0,14.15,13.9,13.95,44864,0.0,1.0
2018-01-08,13.95,14.1,13.7,14.05,37874,13.95,14.1,13.7,14.05,37874,0.0,1.0
2018-01-09,14.0,14.1,13.65,13.85,47622,14.0,14.1,13.65,13.85,47622,0.0,1.0
2018-01-10,14.0,14.0,13.75,14.0,54855,14.0,14.0,13.75,14.0,54855,0.0,1.0
2018-01-11,14.05,14.15,13.9,14.0,61482,14.05,14.15,13.9,14.0,61482,0.0,1.0
2018-01-12,14.1,14.2,13.85,14.0,47179,14.1,14.2,13.85,14.0,47179,0.0,1.0
2018-01-16,14.2,14.7,14.1,14.1,104807,14.2,14.7,14.1,14.1,104807,0.0,1.0
2018-01-17,14.4,14.4,14.15,14.3,60420,14.4,14.4,14.15,14.3,60420,0.0,1.0
2018-01-18,14.3,14.65,14.3,14.4,66789,14.3,14.65,14.3,14.4,66789,0.0,1.0
2018-01-19,14.125,14.3,13.95,14.25,124410,14.125,14.3,13.95,14.25,124410,0.0,1.0
2018-01-22,14.15,14.2,13.95,14.15,48106,14.15,14.2,13.95,14.15,48106,0.0,1.0
2018-01-23,14.15,14.25,14.1,14.1,19285,14.15,14.25,14.1,14.1,19285,0.0,1.0
2018-01-24,14.2,14.4,14.15,14.2,44117,14.2,14.4,14.15,14.2,44117,0.0,1.0
2018-01-25,14.3,14.3,13.95,14.25,22707,14.3,14.3,13.95,14.25,22707,0.0,1.0
2018-01-26,14.3,14.4,14.1,14.35,41690,14.3,14.4,14.1,14.35,41690,0.0,1.0
2018-01-29,14.35,14.4,14.1,14.3,28731,14.35,14.4,14.1,14.3,28731,0.0,1.0
2018-01-30,14.4,14.45,13.9,14.3,78715,14.4,14.45,13.9,14.3,78715,0.0,1.0
2018-01-31,14.55,14.7,14.25,14.45,59125,14.55,14.7,14.25,14.45,59125,0.0,1.0
2018-02-01,14.7,14.7,14.55,14.55,31715,14.7,14.7,14.55,14.55,31715,0.0,1.0
2018-02-02,14.6,14.75,14.5,14.7,40191,14.6,14.75,14.5,14.7,40191,0.0,1.0
2018-02-05,14.25,14.6,14.1,14.55,100115,14.25,14.6,14.1,14.55,100115,0.0,1.0
2018-02-06,14.3,14.5,13.8,14.1,150966,14.3,14.5,13.8,14.1,150966,0.0,1.0
2018-02-07,14.25,14.4,14.0,14.25,60654,14.25,14.4,14.0,14.25,60654,0.0,1.0
2018-02-08,14.0,14.25,14.0,14.25,143409,14.0,14.25,14.0,14.25,143409,0.0,1.0
2018-02-09,14.05,14.15,13.9,14.0,147614,14.05,14.15,13.9,14.0,147614,0.0,1.0
2018-02-12,13.9,14.15,13.6,14.0,73365,13.9,14.15,13.6,14.0,73365,0.0,1.0
2018-02-13,13.5,14.0,13.15,13.85,230489,13.5,14.0,13.15,13.85,230489,0.0,1.0
2018-02-14,13.8,13.9,13.3,13.4,125034,13.8,13.9,13.3,13.4,125034,0.0,1.0
2018-02-15,14.1,14.25,13.8,13.9,26166,14.1,14.25,13.8,13.9,26166,0.0,1.0
2018-02-16,14.1,14.35,13.8,14.05,79934,14.1,14.35,13.8,14.05,79934,0.0,1.0
2018-02-20,13.95,14.1,13.7,13.95,83997,13.95,14.1,13.7,13.95,83997,0.0,1.0
2018-02-21,14.05,14.25,14.0,14.0,47444,14.05,14.25,14.0,14.0,47444,0.0,1.0
2018-02-22,13.95,14.2,13.95,14.0,43259,13.95,14.2,13.95,14.0,43259,0.0,1.0
2018-02-23,14.05,14.15,13.95,14.0,39679,14.05,14.15,13.95,14.0,39679,0.0,1.0
2018-02-26,14.1,14.15,14.05,14.05,31215,14.1,14.15,14.05,14.05,31215,0.0,1.0
2018-02-27,13.95,14.2,13.9,14.1,33233,13.95,14.2,13.9,14.1,33233,0.0,1.0
2018-02-28,13.85,14.15,13.5,13.9,129003,13.85,14.15,13.5,13.9,129003,0.0,1.0
2018-03-01,13.95,14.05,13.6,13.85,45761,13.95,14.05,13.6,13.85,45761,0.0,1.0
2018-03-02,14.1,14.15,13.85,13.9,38500,14.1,14.15,13.85,13.9,38500,0.0,1.0
2018-03-05,13.95,14.1,13.9,13.95,51300,13.95,14.1,13.9,13.95,51300,0.0,1.0
2018-03-06,14.0,14.2,13.7,14.0,74933,14.0,14.2,13.7,14.0,74933,0.0,1.0
2018-03-07,14.0,14.2,13.95,14.0,75777,14.0,14.2,13.95,14.0,75777,0.0,1.0
2018-03-08,14.0,14.175,13.75,14.05,55990,14.0,14.175,13.75,14.05,55990,0.0,1.0
2018-03-09,14.05,14.225,13.55,14.05,56610,14.05,14.225,13.55,14.05,56610,0.0,1.0
2018-03-12,14.1,14.15,13.7,14.1,43479,14.1,14.15,13.7,14.1,43479,0.0,1.0
2018-03-13,14.0,14.3,13.95,14.1,65920,14.0,14.3,13.95,14.1,65920,0.0,1.0
2018-03-14,14.2,14.3,13.5,14.0,104575,14.2,14.3,13.5,14.0,104575,0.0,1.0
2018-03-15,14.05,14.2,13.9,14.2,110758,14.05,14.2,13.9,14.2,110758,0.0,1.0
2018-03-16,14.05,14.2,13.6,14.0,88254,14.05,14.2,13.6,14.0,88254,0.0,1.0
2018-03-19,13.9,14.05,13.65,14.0,61095,13.9,14.05,13.65,14.0,61095,0.0,1.0
2018-03-20,13.85,14.1,13.85,14.0,50912,13.85,14.1,13.85,14.0,50912,0.0,1.0
2018-03-21,14.05,14.05,13.65,13.85,54725,14.05,14.05,13.65,13.85,54725,0.0,1.0
2018-03-22,13.85,14.125,11.95,13.9,840429,13.85,14.125,11.95,13.9,840429,0.0,1.0
2018-03-23,13.8,13.925,13.05,13.7,178295,13.8,13.925,13.05,13.7,178295,0.0,1.0
2018-03-26,13.75,13.85,13.1,13.75,135520,13.75,13.85,13.1,13.75,135520,0.0,1.0
2018-03-27,13.7,13.8,13.3,13.65,164544,13.7,13.8,13.3,13.65,164544,0.0,1.0
2018-03-28,13.6,13.8,12.65,13.75,294310,13.6,13.8,12.65,13.75,294310,0.0,1.0
2018-03-29,13.5,13.7,13.05,13.5,225027,13.5,13.7,13.05,13.5,225027,0.0,1.0
2018-04-02,13.5,13.65,12.951,13.4,136056,13.5,13.65,12.951,13.4,136056,0.0,1.0
2018-04-03,13.5,13.675,13.3,13.5,115575,13.5,13.675,13.3,13.5,115575,0.0,1.0
2018-04-04,13.65,13.7,13.3,13.45,92190,13.65,13.7,13.3,13.45,92190,0.0,1.0
2018-04-05,13.65,13.85,13.6,13.65,83955,13.65,13.85,13.6,13.65,83955,0.0,1.0
2018-04-06,13.6,13.8,13.55,13.6,98687,13.6,13.8,13.55,13.6,98687,0.0,1.0
2018-04-09,13.45,13.65,13.25,13.65,77555,13.45,13.65,13.25,13.65,77555,0.0,1.0
2018-04-10,13.65,13.7,13.3,13.5,62190,13.65,13.7,13.3,13.5,62190,0.0,1.0
2018-04-11,13.4,13.7,13.35,13.6,51790,13.4,13.7,13.35,13.6,51790,0.0,1.0
2018-04-12,13.65,13.75,13.15,13.35,133053,13.65,13.75,13.15,13.35,133053,0.0,1.0
2018-04-13,13.5,13.65,13.25,13.6,71681,13.5,13.65,13.25,13.6,71681,0.0,1.0
2018-04-16,13.5,13.65,13.45,13.5,69218,13.5,13.65,13.45,13.5,69218,0.0,1.0
2018-04-17,13.6,13.65,13.45,13.55,91700,13.6,13.65,13.45,13.55,91700,0.0,1.0
2018-04-18,13.5,13.7,13.5,13.55,95081,13.5,13.7,13.5,13.55,95081,0.0,1.0
2018-04-19,13.5,13.6,13.45,13.55,105573,13.5,13.6,13.45,13.55,105573,0.0,1.0
2018-04-20,13.55,13.625,13.25,13.5,184098,13.55,13.625,13.25,13.5,184098,0.0,1.0
2018-04-23,13.35,13.6,13.05,13.5,371195,13.35,13.6,13.05,13.5,371195,0.0,1.0
2018-04-24,13.55,13.6,13.3,13.4,196193,13.55,13.6,13.3,13.4,196193,0.0,1.0
2018-04-25,13.45,13.6,13.35,13.5,235455,13.45,13.6,13.35,13.5,235455,0.0,1.0
2018-04-26,13.35,13.5875,13.3,13.5,109757,13.35,13.5875,13.3,13.5,109757,0.0,1.0
2018-04-27,13.45,13.6,13.25,13.35,133415,13.45,13.6,13.25,13.35,133415,0.0,1.0
2018-04-30,13.45,13.525,13.3001,13.35,135220,13.45,13.525,13.3001,13.35,135220,0.0,1.0
2018-05-01,13.4,13.5,13.2765,13.4,80093,13.4,13.5,13.2765,13.4,80093,0.0,1.0
2018-05-02,13.3,13.45,13.25,13.4,217972,13.3,13.45,13.25,13.4,217972,0.0,1.0
2018-05-03,13.3,13.35,13.05,13.3,328510,13.3,13.35,13.05,13.3,328510,0.0,1.0
2018-05-04,13.15,13.3,13.0095,13.25,147066,13.15,13.3,13.0095,13.25,147066,0.0,1.0
2018-05-07,12.95,13.2,12.85,13.15,71913,12.95,13.2,12.85,13.15,71913,0.0,1.0
2018-05-08,12.45,12.9,12.4,12.85,75966,12.45,12.9,12.4,12.85,75966,0.0,1.0
2018-05-09,12.4,12.5,12.05,12.4,147300,12.4,12.5,12.05,12.4,147300,0.0,1.0
2018-05-10,12.85,12.95,12.3,12.4,110583,12.85,12.95,12.3,12.4,110583,0.0,1.0
2018-05-11,12.75,12.9,12.65,12.8,134717,12.75,12.9,12.65,12.8,134717,0.0,1.0
2018-05-14,12.8,12.95,12.6,12.7,387214,12.8,12.95,12.6,12.7,387214,0.0,1.0
2018-05-15,12.65,12.75,12.4,12.6,278364,12.65,12.75,12.4,12.6,278364,0.0,1.0
2018-05-16,12.7,12.8,12.6,12.7,96836,12.7,12.8,12.6,12.7,96836,0.0,1.0
2018-05-17,12.7,12.9,12.5,12.75,475168,12.7,12.9,12.5,12.75,475168,0.0,1.0
2018-05-18,12.55,12.75,12.5,12.75,125646,12.55,12.75,12.5,12.75,125646,0.0,1.0
2018-05-21,12.55,12.75,12.4,12.55,219746,12.55,12.75,12.4,12.55,219746,0.0,1.0
2018-05-22,12.35,12.675,12.35,12.6,85719,12.35,12.675,12.35,12.6,85719,0.0,1.0
2018-05-23,12.3,12.45,12.25,12.35,72286,12.3,12.45,12.25,12.35,72286,0.0,1.0
2018-05-24,12.65,12.75,12.3,12.3,153156,12.65,12.75,12.3,12.3,153156,0.0,1.0
2018-05-25,12.55,12.65,12.35,12.6,1164431,12.55,12.65,12.35,12.6,1164431,0.0,1.0
2018-05-29,12.4,12.5,12.2,12.45,216837,12.4,12.5,12.2,12.45,216837,0.0,1.0
2018-05-30,12.7,12.925,12.4,12.4,254740,12.7,12.925,12.4,12.4,254740,0.0,1.0
2018-05-31,12.95,13.1,12.5,12.5,417574,12.95,13.1,12.5,12.5,417574,0.0,1.0
2018-06-01,12.65,13.0,12.55,12.95,88089,12.65,13.0,12.55,12.95,88089,0.0,1.0
2018-06-04,12.15,13.15,12.1,12.7,70103,12.15,13.15,12.1,12.7,70103,0.0,1.0
2018-06-05,12.3,12.475,11.9,12.2,116883,12.3,12.475,11.9,12.2,116883,0.0,1.0
2018-06-06,12.25,12.25,12.05,12.25,64109,12.25,12.25,12.05,12.25,64109,0.0,1.0
2018-06-07,12.05,12.3,12.0,12.2,52731,12.05,12.3,12.0,12.2,52731,0.0,1.0
2018-06-08,12.0,12.15,11.85,12.1,103218,12.0,12.15,11.85,12.1,103218,0.0,1.0
2018-06-11,12.3,12.4,12.0,12.0,104625,12.3,12.4,12.0,12.0,104625,0.0,1.0
2018-06-12,12.55,12.6,12.175,12.25,98865,12.55,12.6,12.175,12.25,98865,0.0,1.0
2018-06-13,12.6,12.8,12.35,12.55,154829,12.6,12.8,12.35,12.55,154829,0.0,1.0
2018-06-14,12.6,12.8,12.4,12.6,198396,12.6,12.8,12.4,12.6,198396,0.0,1.0
2018-06-15,12.95,13.175,12.55,12.65,340004,12.95,13.175,12.55,12.65,340004,0.0,1.0
2018-06-18,12.95,13.1,12.55,12.85,160031,12.95,13.1,12.55,12.85,160031,0.0,1.0
2018-06-19,13.0,13.15,12.65,12.95,162729,13.0,13.15,12.65,12.95,162729,0.0,1.0
2018-06-20,13.4,13.5,12.95,12.95,135840,13.4,13.5,12.95,12.95,135840,0.0,1.0
2018-06-21,13.1,13.45,13.1,13.4,153944,13.1,13.45,13.1,13.4,153944,0.0,1.0
2018-06-22,13.15,13.4,12.85,13.15,305453,13.15,13.4,12.85,13.15,305453,0.0,1.0
2018-06-25,12.95,13.1,12.95,13.05,118790,12.95,13.1,12.95,13.05,118790,0.0,1.0
2018-06-26,13.05,13.1,12.85,12.95,115162,13.05,13.1,12.85,12.95,115162,0.0,1.0
2018-06-27,12.9,13.25,12.85,13.05,110168,12.9,13.25,12.85,13.05,110168,0.0,1.0
2018-06-28,13.0,13.075,12.65,12.85,201930,13.0,13.075,12.65,12.85,201930,0.0,1.0
2018-06-29,13.1,13.25,12.95,12.95,276004,13.1,13.25,12.95,12.95,276004,0.0,1.0
2018-07-02,13.05,13.15,13.0,13.05,57179,13.05,13.15,13.0,13.05,57179,0.0,1.0
2018-07-03,12.95,13.15,12.9,13.05,72559,12.95,13.15,12.9,13.05,72559,0.0,1.0
2018-07-05,13.15,13.15,12.95,13.0,78847,13.15,13.15,12.95,13.0,78847,0.0,1.0
2018-07-06,13.1,13.2,13.0,13.1,66086,13.1,13.2,13.0,13.1,66086,0.0,1.0
2018-07-09,13.05,13.1,12.85,13.1,101700,13.05,13.1,12.85,13.1,101700,0.0,1.0
2018-07-10,13.1,13.15,12.85,13.0,79386,13.1,13.15,12.85,13.0,79386,0.0,1.0
2018-07-11,13.05,13.15,12.95,13.05,78594,13.05,13.15,12.95,13.05,78594,0.0,1.0
2018-07-12,13.05,13.075,12.95,13.05,48198,13.05,13.075,12.95,13.05,48198,0.0,1.0
2018-07-13,13.1,13.15,12.9,13.0,63609,13.1,13.15,12.9,13.0,63609,0.0,1.0
2018-07-16,13.15,13.2,12.9,13.05,82870,13.15,13.2,12.9,13.05,82870,0.0,1.0
2018-07-17,13.15,13.2501,13.05,13.15,58906,13.15,13.2501,13.05,13.15,58906,0.0,1.0
2018-07-18,13.05,13.2,12.95,13.15,68280,13.05,13.2,12.95,13.15,68280,0.0,1.0
2018-07-19,13.1,13.4,12.6,13.05,134263,13.1,13.4,12.6,13.05,134263,0.0,1.0
2018-07-20,13.2,13.3,12.9,13.05,96829,13.2,13.3,12.9,13.05,96829,0.0,1.0
2018-07-23,13.2,13.3,13.1,13.15,56909,13.2,13.3,13.1,13.15,56909,0.0,1.0
2018-07-24,13.1,13.25,13.1,13.2,74037,13.1,13.25,13.1,13.2,74037,0.0,1.0
2018-07-25,13.35,13.4,13.0,13.05,136037,13.35,13.4,13.0,13.05,136037,0.0,1.0
2018-07-26,13.35,13.5,13.2,13.3,108291,13.35,13.5,13.2,13.3,108291,0.0,1.0
2018-07-27,13.4,13.45,13.205,13.35,211233,13.4,13.45,13.205,13.35,211233,0.0,1.0
2018-07-30,13.25,13.5,13.05,13.4,105701,13.25,13.5,13.05,13.4,105701,0.0,1.0
2018-07-31,13.4,13.45,13.2,13.3,116762,13.4,13.45,13.2,13.3,116762,0.0,1.0
2018-08-01,13.45,13.5,13.05,13.35,52812,13.45,13.5,13.05,13.35,52812,0.0,1.0
2018-08-02,13.325,13.55,13.25,13.4,50025,13.325,13.55,13.25,13.4,50025,0.0,1.0
2018-08-03,13.05,13.3,12.9,13.3,52079,13.05,13.3,12.9,13.3,52079,0.0,1.0
2018-08-06,12.75,13.2,12.7,13.05,53154,12.75,13.2,12.7,13.05,53154,0.0,1.0
2018-08-07,12.6,12.85,12.3,12.75,36331,12.6,12.85,12.3,12.75,36331,0.0,1.0
2018-08-08,12.65,12.7545,12.375,12.6,133169,12.65,12.7545,12.375,12.6,133169,0.0,1.0
2018-08-09,12.5,12.65,12.35,12.6,42259,12.5,12.65,12.35,12.6,42259,0.0,1.0
2018-08-10,12.3,12.6,11.95,12.4,258929,12.3,12.6,11.95,12.4,258929,0.0,1.0
2018-08-13,12.25,12.4,11.55,12.1,83058,12.25,12.4,11.55,12.1,83058,0.0,1.0
2018-08-14,12.45,12.5,12.05,12.25,39575,12.45,12.5,12.05,12.25,39575,0.0,1.0
2018-08-15,12.55,12.75,12.35,12.4,65158,12.55,12.75,12.35,12.4,65158,0.0,1.0
2018-08-16,12.65,12.8,12.45,12.45,98898,12.65,12.8,12.45,12.45,98898,0.0,1.0
2018-08-17,12.75,12.8,12.55,12.55,117916,12.75,12.8,12.55,12.55,117916,0.0,1.0
2018-08-20,12.7,12.8,12.5,12.65,109412,12.7,12.8,12.5,12.65,109412,0.0,1.0
2018-08-21,12.8,12.85,12.5,12.65,212142,12.8,12.85,12.5,12.65,212142,0.0,1.0
2018-08-22,12.75,12.85,12.625,12.75,121107,12.75,12.85,12.625,12.75,121107,0.0,1.0
2018-08-23,12.7,12.825,12.65,12.65,81498,12.7,12.825,12.65,12.65,81498,0.0,1.0
2018-08-24,12.8,12.8,12.7,12.7,74986,12.8,12.8,12.7,12.7,74986,0.0,1.0
2018-08-27,11.75,12.8,11.5,12.8,240839,11.75,12.8,11.5,12.8,240839,0.0,1.0
2018-08-28,11.6,11.75,11.45,11.75,47180,11.6,11.75,11.45,11.75,47180,0.0,1.0
2018-08-29,10.9,11.6,10.8,11.6,104649,10.9,11.6,10.8,11.6,104649,0.0,1.0
2018-08-30,9.3,10.55,8.85,10.55,234400,9.3,10.55,8.85,10.55,234400,0.0,1.0
2018-08-31,9.6,9.8,9.05,9.3,231903,9.6,9.8,9.05,9.3,231903,0.0,1.0
2018-09-04,11.4,11.9,10.65,11.8,267800,11.4,11.9,10.65,11.8,267800,0.0,1.0
2018-09-05,11.3,11.45,11.0,11.45,143432,11.3,11.45,11.0,11.45,143432,0.0,1.0
2018-09-06,11.4,11.5,11.2,11.2,74592,11.4,11.5,11.2,11.2,74592,0.0,1.0
2018-09-07,11.45,11.6,11.3,11.35,87732,11.45,11.6,11.3,11.35,87732,0.0,1.0
2018-09-10,11.25,11.45,10.825,11.45,91949,11.25,11.45,10.825,11.45,91949,0.0,1.0
2018-09-11,10.9,11.3,10.9,11.25,40676,10.9,11.3,10.9,11.25,40676,0.0,1.0
2018-09-12,10.6,10.875,10.55,10.85,76065,10.6,10.875,10.55,10.85,76065,0.0,1.0
2018-09-13,10.65,10.71,10.3,10.6,75884,10.65,10.71,10.3,10.6,75884,0.0,1.0
2018-09-14,10.9,11.0,10.45,10.6,53879,10.9,11.0,10.45,10.6,53879,0.0,1.0
2018-09-17,10.95,11.15,10.7,10.85,68582,10.95,11.15,10.7,10.85,68582,0.0,1.0
2018-09-18,10.55,10.95,10.55,10.9,57267,10.55,10.95,10.55,10.9,57267,0.0,1.0
2018-09-19,10.75,10.9,10.4,10.4,68819,10.75,10.9,10.4,10.4,68819,0.0,1.0
2018-09-20,11.05,11.15,10.75,10.75,97226,11.05,11.15,10.75,10.75,97226,0.0,1.0
2018-09-21,10.7,11.35,10.35,11.0,472139,10.7,11.35,10.35,11.0,472139,0.0,1.0
2018-09-24,10.8,11.05,10.7,10.8,74261,10.8,11.05,10.7,10.8,74261,0.0,1.0
2018-09-25,10.8,11.025,10.6,10.75,35031,10.8,11.025,10.6,10.75,35031,0.0,1.0
2018-09-26,10.8,11.1,10.6,10.75,107645,10.8,11.1,10.6,10.75,107645,0.0,1.0
2018-09-27,10.8,11.05,10.15,10.75,184698,10.8,11.05,10.15,10.75,184698,0.0,1.0
2018-09-28,11.15,11.15,10.5,10.55,71685,11.15,11.15,10.5,10.55,71685,0.0,1.0
2018-10-01,11.0,11.28,10.92,11.15,42007,11.0,11.28,10.92,11.15,42007,0.0,1.0
2018-10-02,11.1,11.16,10.8405,10.99,59107,11.1,11.16,10.8405,10.99,59107,0.0,1.0
2018-10-03,11.12,11.35,11.01,11.05,92900,11.12,11.35,11.01,11.05,92900,0.0,1.0
2018-10-04,11.17,11.25,11.0,11.11,71031,11.17,11.25,11.0,11.11,71031,0.0,1.0
2018-10-05,11.19,11.35,10.84,11.1,39289,11.19,11.35,10.84,11.1,39289,0.0,1.0
2018-10-08,11.08,11.97,10.68,11.23,68603,11.08,11.97,10.68,11.23,68603,0.0,1.0
2018-10-09,11.19,11.23,10.87,11.08,158332,11.19,11.23,10.87,11.08,158332,0.0,1.0
2018-10-10,10.98,11.19,10.64,11.15,131750,10.98,11.19,10.64,11.15,131750,0.0,1.0
2018-10-11,10.95,11.1,10.84,10.97,59409,10.95,11.1,10.84,10.97,59409,0.0,1.0
2018-10-12,11.01,11.08,10.78,11.0,136474,11.01,11.08,10.78,11.0,136474,0.0,1.0
2018-10-15,11.08,11.19,10.6,11.0,115816,11.08,11.19,10.6,11.0,115816,0.0,1.0
2018-10-16,11.21,11.25,11.01,11.05,82930,11.21,11.25,11.01,11.05,82930,0.0,1.0
2018-10-17,11.17,11.35,11.09,11.18,69041,11.17,11.35,11.09,11.18,69041,0.0,1.0
2018-10-18,11.0,11.34,10.825,11.15,63696,11.0,11.34,10.825,11.15,63696,0.0,1.0
2018-10-19,11.07,11.2,10.95,10.95,45378,11.07,11.2,10.95,10.95,45378,0.0,1.0
2018-10-22,11.17,11.2,10.89,11.15,88079,11.17,11.2,10.89,11.15,88079,0.0,1.0
2018-10-23,11.04,11.15,10.74,11.04,96830,11.04,11.15,10.74,11.04,96830,0.0,1.0
2018-10-24,10.89,11.05,10.76,11.05,65475,10.89,11.05,10.76,11.05,65475,0.0,1.0
2018-10-25,11.01,11.05,10.44,10.92,48230,11.01,11.05,10.44,10.92,48230,0.0,1.0
2018-10-26,10.91,11.05,10.8,10.97,47642,10.91,11.05,10.8,10.97,47642,0.0,1.0
2018-10-29,10.93,11.04,10.77,10.94,46970,10.93,11.04,10.77,10.94,46970,0.0,1.0
2018-10-30,10.93,11.05,10.76,10.92,70009,10.93,11.05,10.76,10.92,70009,0.0,1.0
2018-10-31,11.12,11.25,10.66,10.96,148051,11.12,11.25,10.66,10.96,148051,0.0,1.0
2018-11-01,11.11,11.37,11.07,11.13,41783,11.11,11.37,11.07,11.13,41783,0.0,1.0
2018-11-02,11.0,11.18,10.97,11.13,31512,11.0,11.18,10.97,11.13,31512,0.0,1.0
2018-11-05,11.02,11.35,10.91,11.0,45823,11.02,11.35,10.91,11.0,45823,0.0,1.0
2018-11-06,11.11,11.12,10.91,10.96,25212,11.11,11.12,10.91,10.96,25212,0.0,1.0
2018-11-07,11.02,11.2,10.96,11.1,108199,11.02,11.2,10.96,11.1,108199,0.0,1.0
2018-11-08,10.9,11.01,10.9,11.01,21900,10.9,11.01,10.9,11.01,21900,0.0,1.0
2018-11-09,10.96,11.09,10.4905,11.0,80049,10.96,11.09,10.4905,11.0,80049,0.0,1.0
2018-11-12,11.0,11.21,10.77,10.95,36364,11.0,11.21,10.77,10.95,36364,0.0,1.0
2018-11-13,10.99,11.13,10.615,10.99,43905,10.99,11.13,10.615,10.99,43905,0.0,1.0
2018-11-14,10.98,11.36,10.925,11.0,81816,10.98,11.36,10.925,11.0,81816,0.0,1.0
2018-11-15,10.92,10.99,10.77,10.92,53081,10.92,10.99,10.77,10.92,53081,0.0,1.0
2018-11-16,10.99,11.01,10.82,10.9,83610,10.99,11.01,10.82,10.9,83610,0.0,1.0
2018-11-19,11.07,11.23,10.8275,10.98,189901,11.07,11.23,10.8275,10.98,189901,0.0,1.0
2018-11-20,11.11,11.14,10.92,11.0,307028,11.11,11.14,10.92,11.0,307028,0.0,1.0
2018-11-21,11.0,11.25,10.96,11.1,54781,11.0,11.25,10.96,11.1,54781,0.0,1.0
2018-11-23,11.07,11.18,10.9,10.99,37187,11.07,11.18,10.9,10.99,37187,0.0,1.0
2018-11-26,11.1,11.24,10.97,11.11,40465,11.1,11.24,10.97,11.11,40465,0.0,1.0
2018-11-27,10.98,11.09,10.85,11.09,48626,10.98,11.09,10.85,11.09,48626,0.0,1.0
2018-11-28,10.88,11.04,10.6,10.97,93377,10.88,11.04,10.6,10.97,93377,0.0,1.0
2018-11-29,10.82,10.85,10.42,10.75,103867,10.82,10.85,10.42,10.75,103867,0.0,1.0
2018-11-30,10.83,10.86,10.44,10.82,78053,10.83,10.86,10.44,10.82,78053,0.0,1.0
2018-12-03,10.78,10.94,10.61,10.85,49012,10.78,10.94,10.61,10.85,49012,0.0,1.0
2018-12-04,10.19,10.755,10.07,10.63,75844,10.19,10.755,10.07,10.63,75844,0.0,1.0
2018-12-06,9.91,10.12,9.8,10.12,110065,9.91,10.12,9.8,10.12,110065,0.0,1.0
2018-12-07,9.86,9.94,9.71,9.9,47678,9.86,9.94,9.71,9.9,47678,0.0,1.0
2018-12-10,9.78,10.0,9.73,9.85,306743,9.78,10.0,9.73,9.85,306743,0.0,1.0
2018-12-11,10.04,10.28,9.77,9.84,456533,10.04,10.28,9.77,9.84,456533,0.0,1.0
2018-12-12,9.88,10.34,9.84,10.09,116825,9.88,10.34,9.84,10.09,116825,0.0,1.0
2018-12-13,9.57,9.9,9.52,9.9,46798,9.57,9.9,9.52,9.9,46798,0.0,1.0
2018-12-14,9.27,9.5,9.21,9.5,113818,9.27,9.5,9.21,9.5,113818,0.0,1.0
2018-12-17,8.69,9.27,8.61,9.27,129949,8.69,9.27,8.61,9.27,129949,0.0,1.0
2018-12-18,8.76,9.05,8.68,8.69,141617,8.76,9.05,8.68,8.69,141617,0.0,1.0
2018-12-19,8.87,9.03,8.71,8.75,60141,8.87,9.03,8.71,8.75,60141,0.0,1.0
2018-12-20,8.75,8.95,8.71,8.9,156413,8.75,8.95,8.71,8.9,156413,0.0,1.0
2018-12-21,8.78,8.92,8.53,8.72,238150,8.78,8.92,8.53,8.72,238150,0.0,1.0
2018-12-24,8.77,8.91,8.66,8.77,32993,8.77,8.91,8.66,8.77,32993,0.0,1.0
2018-12-26,9.43,9.47,8.66,8.8,109211,9.43,9.47,8.66,8.8,109211,0.0,1.0
2018-12-27,9.45,9.5699,9.24,9.55,107950,9.45,9.5699,9.24,9.55,107950,0.0,1.0
2018-12-28,10.32,10.62,9.62,9.69,342174,10.32,10.62,9.62,9.69,342174,0.0,1.0
2018-12-31,10.3,10.45,10.11,10.45,189813,10.3,10.45,10.11,10.45,189813,0.0,1.0
2019-01-02,10.26,10.45,10.15,10.3,66839,10.26,10.45,10.15,10.3,66839,0.0,1.0
2019-01-03,10.11,10.26,9.905,10.25,103233,10.11,10.26,9.905,10.25,103233,0.0,1.0
2019-01-04,10.38,10.45,10.15,10.24,246680,10.38,10.45,10.15,10.24,246680,0.0,1.0
2019-01-07,10.3,10.38,10.07,10.37,51310,10.3,10.38,10.07,10.37,51310,0.0,1.0
2019-01-08,10.35,10.48,10.31,10.41,60285,10.35,10.48,10.31,10.41,60285,0.0,1.0
2019-01-09,10.29,10.4,10.15,10.36,46957,10.29,10.4,10.15,10.36,46957,0.0,1.0
2019-01-10,10.29,10.34,10.05,10.28,60933,10.29,10.34,10.05,10.28,60933,0.0,1.0
2019-01-11,10.2,10.3,9.98,10.21,115260,10.2,10.3,9.98,10.21,115260,0.0,1.0
2019-01-14,10.07,10.28,10.07,10.13,55216,10.07,10.28,10.07,10.13,55216,0.0,1.0
2019-01-15,10.18,10.18,9.845,10.06,73370,10.18,10.18,9.845,10.06,73370,0.0,1.0
2019-01-16,10.18,10.32,10.0902,10.18,75020,10.18,10.32,10.0902,10.18,75020,0.0,1.0
2019-01-17,10.04,10.11,9.79,10.11,111611,10.04,10.11,9.79,10.11,111611,0.0,1.0
2019-01-18,10.09,10.23,9.96,10.01,150501,10.09,10.23,9.96,10.01,150501,0.0,1.0
2019-01-22,10.22,10.251,10.03,10.03,101306,10.22,10.251,10.03,10.03,101306,0.0,1.0
2019-01-23,10.2,10.26,10.05,10.22,120664,10.2,10.26,10.05,10.22,120664,0.0,1.0
2019-01-24,10.26,10.34,10.13,10.22,48533,10.26,10.34,10.13,10.22,48533,0.0,1.0
2019-01-25,10.25,10.33,10.19,10.26,72081,10.25,10.33,10.19,10.26,72081,0.0,1.0
2019-01-28,10.01,10.19,9.98,10.19,33281,10.01,10.19,9.98,10.19,33281,0.0,1.0
2019-01-29,10.07,10.25,9.82,9.91,69006,10.07,10.25,9.82,9.91,69006,0.0,1.0
2019-01-30,10.2,10.26,10.0,10.09,53807,10.2,10.26,10.0,10.09,53807,0.0,1.0
2019-01-31,10.3,10.34,10.1,10.1,98698,10.3,10.34,10.1,10.1,98698,0.0,1.0
2019-02-01,10.25,10.36,10.15,10.3,90407,10.25,10.36,10.15,10.3,90407,0.0,1.0
2019-02-04,10.29,10.325,10.15,10.3,74080,10.29,10.325,10.15,10.3,74080,0.0,1.0
2019-02-05,10.11,10.385,10.09,10.32,90744,10.11,10.385,10.09,10.32,90744,0.0,1.0
2019-02-06,9.92,10.22,9.89,10.12,60651,9.92,10.22,9.89,10.12,60651,0.0,1.0
2019-02-07,10.22,10.27,9.76,9.89,77042,10.22,10.27,9.76,9.89,77042,0.0,1.0
2019-02-08,10.2,10.27,9.88,10.21,149256,10.2,10.27,9.88,10.21,149256,0.0,1.0
2019-02-11,10.24,10.28,9.56,10.17,235516,10.24,10.28,9.56,10.17,235516,0.0,1.0
2019-02-12,10.14,10.26,10.03,10.18,71258,10.14,10.26,10.03,10.18,71258,0.0,1.0
2019-02-13,9.92,10.3,9.84,10.25,97376,9.92,10.3,9.84,10.25,97376,0.0,1.0
2019-02-14,10.08,10.13,9.79,9.95,93351,10.08,10.13,9.79,9.95,93351,0.0,1.0
2019-02-15,10.0,10.25,9.79,10.11,195536,10.0,10.25,9.79,10.11,195536,0.0,1.0
2019-02-19,10.02,10.095,9.92,10.0,56528,10.02,10.095,9.92,10.0,56528,0.0,1.0
2019-02-20,10.04,10.29,10.01,10.01,107586,10.04,10.29,10.01,10.01,107586,0.0,1.0
2019-02-21,9.95,10.09,9.85,10.03,196068,9.95,10.09,9.85,10.03,196068,0.0,1.0
2019-02-22,10.0,10.0021,9.89,9.94,77052,10.0,10.0021,9.89,9.94,77052,0.0,1.0
2019-02-25,9.94,10.04,9.82,10.0,235705,9.94,10.04,9.82,10.0,235705,0.0,1.0
2019-02-26,9.85,10.0,9.8,9.93,147667,9.85,10.0,9.8,9.93,147667,0.0,1.0
2019-02-27,9.75,9.9,9.62,9.84,87043,9.75,9.9,9.62,9.84,87043,0.0,1.0
2019-02-28,9.83,9.94,9.75,9.75,158949,9.83,9.94,9.75,9.75,158949,0.0,1.0
2019-03-01,9.9,9.93,9.66,9.84,65349,9.9,9.93,9.66,9.84,65349,0.0,1.0
2019-03-04,9.81,9.99,9.73,9.9,97865,9.81,9.99,9.73,9.9,97865,0.0,1.0
2019-03-05,9.91,9.97,9.8,9.8,101399,9.91,9.97,9.8,9.8,101399,0.0,1.0
2019-03-06,9.79,9.96,9.5777,9.9,97293,9.79,9.96,9.5777,9.9,97293,0.0,1.0
2019-03-07,9.74,9.98,9.485,9.62,205444,9.74,9.98,9.485,9.62,205444,0.0,1.0
2019-03-08,9.7,9.82,9.52,9.76,140602,9.7,9.82,9.52,9.76,140602,0.0,1.0
2019-03-11,9.81,9.85,9.68,9.71,83395,9.81,9.85,9.68,9.71,83395,0.0,1.0
2019-03-12,9.93,9.98,9.77,9.8,69327,9.93,9.98,9.77,9.8,69327,0.0,1.0
2019-03-13,9.84,9.99,9.84,9.93,182765,9.84,9.99,9.84,9.93,182765,0.0,1.0
2019-03-14,9.83,9.96,9.65,9.8,244454,9.83,9.96,9.65,9.8,244454,0.0,1.0
2019-03-15,9.66,10.0,9.63,9.86,284758,9.66,10.0,9.63,9.86,284758,0.0,1.0
2019-03-18,9.6,9.99,9.54,9.66,381824,9.6,9.99,9.54,9.66,381824,0.0,1.0
2019-03-19,9.24,9.82,9.01,9.47,416262,9.24,9.82,9.01,9.47,416262,0.0,1.0
2019-03-20,9.53,9.63,8.88,9.24,241056,9.53,9.63,8.88,9.24,241056,0.0,1.0
2019-03-21,9.61,9.68,9.48,9.52,129705,9.61,9.68,9.48,9.52,129705,0.0,1.0
2019-03-22,9.57,9.79,9.54,9.56,113713,9.57,9.79,9.54,9.56,113713,0.0,1.0
2019-03-25,9.56,9.62,9.45,9.57,77625,9.56,9.62,9.45,9.57,77625,0.0,1.0
2019-03-26,9.69,9.79,9.35,9.56,189422,9.69,9.79,9.35,9.56,189422,0.0,1.0
2019-03-27,9.69,9.87,9.48,9.65,161787,9.69,9.87,9.48,9.65,161787,0.0,1.0
2019-03-28,9.6,9.75,9.56,9.69,116293,9.6,9.75,9.56,9.69,116293,0.0,1.0
2019-03-29,9.68,9.77,9.53,9.6,201734,9.68,9.77,9.53,9.6,201734,0.0,1.0
2019-04-01,9.49,9.7,9.45,9.7,63274,9.49,9.7,9.45,9.7,63274,0.0,1.0
2019-04-02,9.48,9.61,9.365,9.48,66868,9.48,9.61,9.365,9.48,66868,0.0,1.0
2019-04-03,9.45,9.55,9.36,9.49,127735,9.45,9.55,9.36,9.49,127735,0.0,1.0
2019-04-04,9.5,9.55,9.37,9.45,118522,9.5,9.55,9.37,9.45,118522,0.0,1.0
2019-04-05,9.65,9.69,9.4,9.5,247319,9.65,9.69,9.4,9.5,247319,0.0,1.0
2019-04-08,9.54,9.57,9.4,9.55,109684,9.54,9.57,9.4,9.55,109684,0.0,1.0
2019-04-09,9.53,9.58,9.445,9.55,63801,9.53,9.58,9.445,9.55,63801,0.0,1.0
2019-04-10,9.49,9.55,9.32,9.54,120190,9.49,9.55,9.32,9.54,120190,0.0,1.0
2019-04-11,9.46,9.5,9.3001,9.3001,59693,9.46,9.5,9.3001,9.3001,59693,0.0,1.0
2019-04-12,9.68,9.71,9.4,9.47,256083,9.68,9.71,9.4,9.47,256083,0.0,1.0
2019-04-15,9.73,9.75,9.55,9.68,207877,9.73,9.75,9.55,9.68,207877,0.0,1.0
2019-04-16,9.78,9.81,9.61,9.74,219191,9.78,9.81,9.61,9.74,219191,0.0,1.0
2019-04-17,9.81,9.88,9.71,9.75,144039,9.81,9.88,9.71,9.75,144039,0.0,1.0
2019-04-18,9.83,9.98,9.76,9.85,155356,9.83,9.98,9.76,9.85,155356,0.0,1.0
2019-04-22,9.79,9.86,9.74,9.75,52651,9.79,9.86,9.74,9.75,52651,0.0,1.0
2019-04-23,9.81,9.87,9.71,9.85,120945,9.81,9.87,9.71,9.85,120945,0.0,1.0
2019-04-24,9.83,9.92,9.76,9.86,123615,9.83,9.92,9.76,9.86,123615,0.0,1.0
2019-04-25,9.97,9.99,9.78,9.9,91228,9.97,9.99,9.78,9.9,91228,0.0,1.0
2019-04-26,10.15,10.15,9.89,9.97,124631,10.15,10.15,9.89,9.97,124631,0.0,1.0
2019-04-29,10.2,10.26,10.12,10.14,76511,10.2,10.26,10.12,10.14,76511,0.0,1.0
2019-04-30,10.24,10.26,10.05,10.25,105211,10.24,10.26,10.05,10.25,105211,0.0,1.0
2019-05-01,10.12,10.25,10.1,10.23,48238,10.12,10.25,10.1,10.23,48238,0.0,1.0
2019-05-02,10.15,10.19,10.0,10.07,55037,10.15,10.19,10.0,10.07,55037,0.0,1.0
2019-05-03,10.23,10.3,10.16,10.17,79407,10.23,10.3,10.16,10.17,79407,0.0,1.0
2019-05-06,10.21,10.26,10.06,10.2,110226,10.21,10.26,10.06,10.2,110226,0.0,1.0
2019-05-07,10.22,10.31,10.13,10.16,74384,10.22,10.31,10.13,10.16,74384,0.0,1.0
2019-05-08,10.24,10.3,10.16,10.23,31909,10.24,10.3,10.16,10.23,31909,0.0,1.0
2019-05-09,10.23,10.32,10.16,10.25,48673,10.23,10.32,10.16,10.25,48673,0.0,1.0
2019-05-10,10.27,10.3,10.1,10.17,56929,10.27,10.3,10.1,10.17,56929,0.0,1.0
2019-05-13,10.27,10.34,10.15,10.22,98712,10.27,10.34,10.15,10.22,98712,0.0,1.0
2019-05-14,10.6,10.75,10.27,10.27,128710,10.6,10.75,10.27,10.27,128710,0.0,1.0
2019-05-15,10.65,10.94,10.56,10.63,92007,10.65,10.94,10.56,10.63,92007,0.0,1.0
2019-05-16,10.82,10.89,10.72,10.75,109573,10.82,10.89,10.72,10.75,109573,0.0,1.0
2019-05-17,10.8,10.98,10.76,10.8,192112,10.8,10.98,10.76,10.8,192112,0.0,1.0
2019-05-20,10.71,10.89,10.7,10.85,105918,10.71,10.89,10.7,10.85,105918,0.0,1.0
2019-05-21,10.6,10.77,10.42,10.72,251323,10.6,10.77,10.42,10.72,251323,0.0,1.0
2019-05-22,10.6,10.68,10.17,10.61,287819,10.6,10.68,10.17,10.61,287819,0.0,1.0
2019-05-23,10.41,10.61,10.36,10.6,124740,10.41,10.61,10.36,10.6,124740,0.0,1.0
2019-05-24,10.4,10.5,10.1792,10.28,154097,10.4,10.5,10.1792,10.28,154097,0.0,1.0
2019-05-28,10.42,10.52,10.22,10.52,85327,10.42,10.52,10.22,10.52,85327,0.0,1.0
2019-05-29,10.38,10.42,10.265,10.38,138166,10.38,10.42,10.265,10.38,138166,0.0,1.0
2019-05-30,10.39,10.45,10.21,10.38,135134,10.39,10.45,10.21,10.38,135134,0.0,1.0
2019-05-31,10.38,10.45,10.07,10.32,255207,10.38,10.45,10.07,10.32,255207,0.0,1.0
2019-06-03,10.31,10.4,10.16,10.39,178456,10.31,10.4,10.16,10.39,178456,0.0,1.0
2019-06-04,10.29,10.4,10.2,10.32,131787,10.29,10.4,10.2,10.32,131787,0.0,1.0
2019-06-05,10.23,10.35,10.03,10.28,175972,10.23,10.35,10.03,10.28,175972,0.0,1.0
2019-06-06,10.24,10.3,9.91,10.18,236004,10.24,10.3,9.91,10.18,236004,0.0,1.0
2019-06-07,10.16,10.38,10.14,10.25,196772,10.16,10.38,10.14,10.25,196772,0.0,1.0
2019-06-10,10.14,10.2,10.1,10.2,196113,10.14,10.2,10.1,10.2,196113,0.0,1.0
2019-06-11,10.22,10.24,10.0378,10.15,186442,10.22,10.24,10.0378,10.15,186442,0.0,1.0
2019-06-12,10.2,10.27,10.08,10.15,211833,10.2,10.27,10.08,10.15,211833,0.0,1.0
2019-06-13,10.24,10.26,10.1,10.22,238757,10.24,10.26,10.1,10.22,238757,0.0,1.0
2019-06-14,10.25,10.3,10.17,10.22,172987,10.25,10.3,10.17,10.22,172987,0.0,1.0
2019-06-17,10.32,10.34,10.25,10.3,101113,10.32,10.34,10.25,10.3,101113,0.0,1.0
2019-06-18,10.34,10.575,10.26,10.4,123378,10.34,10.575,10.26,10.4,123378,0.0,1.0
2019-06-19,10.36,10.4,10.3,10.31,78323,10.36,10.4,10.3,10.31,78323,0.0,1.0
2019-06-20,10.51,10.6,10.4,10.41,131902,10.51,10.6,10.4,10.41,131902,0.0,1.0
2019-06-21,10.66,10.72,10.47,10.5,139201,10.66,10.72,10.47,10.5,139201,0.0,1.0
2019-06-24,10.73,10.85,10.6,10.65,182629,10.73,10.85,10.6,10.65,182629,0.0,1.0
2019-06-25,10.73,10.76,10.61,10.61,120513,10.73,10.76,10.61,10.61,120513,0.0,1.0
2019-06-26,10.83,10.91,10.72,10.76,143009,10.83,10.91,10.72,10.76,143009,0.0,1.0
2019-06-27,10.94,10.95,10.85,10.85,141836,10.94,10.95,10.85,10.85,141836,0.0,1.0
2019-06-28,11.25,11.39,10.88,10.88,1044719,11.25,11.39,10.88,10.88,1044719,0.0,1.0
2019-07-01,11.82,11.84,11.17,11.17,140380,11.82,11.84,11.17,11.17,140380,0.0,1.0
2019-07-02,11.99,12.28,11.66,11.82,233923,11.99,12.28,11.66,11.82,233923,0.0,1.0
2019-07-03,12.28,12.3,12.07,12.07,77946,12.28,12.3,12.07,12.07,77946,0.0,1.0
2019-07-05,12.31,12.44,11.91,12.28,95806,12.31,12.44,11.91,12.28,95806,0.0,1.0
2019-07-08,12.57,12.65,12.27,12.29,177282,12.57,12.65,12.27,12.29,177282,0.0,1.0
2019-07-09,12.63,12.67,12.415,12.56,99187,12.63,12.67,12.415,12.56,99187,0.0,1.0
2019-07-10,12.8,12.83,12.66,12.7,217545,12.8,12.83,12.66,12.7,217545,0.0,1.0
2019-07-11,11.0,12.9,9.59,12.78,2132834,11.0,12.9,9.59,12.78,2132834,0.0,1.0
2019-07-12,10.94,11.21,10.83,11.09,461441,10.94,11.21,10.83,11.09,461441,0.0,1.0
2019-07-15,10.61,11.0,9.69,10.94,510084,10.61,11.0,9.69,10.94,510084,0.0,1.0
2019-07-16,10.61,10.9,10.47,10.67,361620,10.61,10.9,10.47,10.67,361620,0.0,1.0
2019-07-17,10.6,10.86,10.5,10.86,140094,10.6,10.86,10.5,10.86,140094,0.0,1.0
2019-07-18,10.61,10.835,10.54,10.56,122816,10.61,10.835,10.54,10.56,122816,0.0,1.0
2019-07-19,10.61,10.71,10.5,10.56,135748,10.61,10.71,10.5,10.56,135748,0.0,1.0
2019-07-22,10.52,10.7075,10.4,10.58,124622,10.52,10.7075,10.4,10.58,124622,0.0,1.0
2019-07-23,10.46,10.76,10.43,10.51,78536,10.46,10.76,10.43,10.51,78536,0.0,1.0
2019-07-24,10.56,10.625,10.3,10.46,164999,10.56,10.625,10.3,10.46,164999,0.0,1.0
2019-07-25,10.5,10.62,10.38,10.46,116739,10.5,10.62,10.38,10.46,116739,0.0,1.0
2019-07-26,10.6,10.69,10.48,10.52,57756,10.6,10.69,10.48,10.52,57756,0.0,1.0
2019-07-29,10.52,10.77,10.48,10.59,42543,10.52,10.77,10.48,10.59,42543,0.0,1.0
2019-07-30,10.75,10.75,10.54,10.56,62231,10.75,10.75,10.54,10.56,62231,0.0,1.0
2019-07-31,10.82,11.0,10.72,10.73,138022,10.82,11.0,10.72,10.73,138022,0.0,1.0
2019-08-01,11.65,12.0,10.52,10.78,554354,11.65,12.0,10.52,10.78,554354,0.0,1.0
2019-08-02,11.94,11.98,11.475,11.82,134545,11.94,11.98,11.475,11.82,134545,0.0,1.0
2019-08-05,11.98,12.0,11.74,11.84,142013,11.98,12.0,11.74,11.84,142013,0.0,1.0
2019-08-06,11.9,12.22,11.75,12.0,159333,11.9,12.22,11.75,12.0,159333,0.0,1.0
2019-08-07,12.07,12.07,11.79,11.9,72636,12.07,12.07,11.79,11.9,72636,0.0,1.0
2019-08-08,12.42,12.4799,11.96,12.08,107876,12.42,12.4799,11.96,12.08,107876,0.0,1.0
2019-08-09,12.4,12.75,12.32,12.41,138346,12.4,12.75,12.32,12.41,138346,0.0,1.0
2019-08-12,12.38,12.73,12.31,12.42,92412,12.38,12.73,12.31,12.42,92412,0.0,1.0
2019-08-13,12.39,12.6,12.3127,12.5,126277,12.39,12.6,12.3127,12.5,126277,0.0,1.0
2019-08-14,12.32,12.55,11.76,11.76,230305,12.32,12.55,11.76,11.76,230305,0.0,1.0
2019-08-15,12.58,12.72,12.4,12.5,90402,12.58,12.72,12.4,12.5,90402,0.0,1.0
2019-08-16,12.92,12.97,12.6,12.6,160826,12.92,12.97,12.6,12.6,160826,0.0,1.0
2019-08-19,13.0,13.13,12.91,13.04,81730,13.0,13.13,12.91,13.04,81730,0.0,1.0
2019-08-20,12.95,13.08,12.78,12.95,59581,12.95,13.08,12.78,12.95,59581,0.0,1.0
2019-08-21,13.03,13.07,12.66,12.98,52412,13.03,13.07,12.66,12.98,52412,0.0,1.0
2019-08-22,12.93,13.15,12.8,13.08,128570,12.93,13.15,12.8,13.08,128570,0.0,1.0
2019-08-23,12.9,13.01,12.74,12.95,82643,12.9,13.01,12.74,12.95,82643,0.0,1.0
2019-08-26,12.88,12.96,12.69,12.9,132536,12.88,12.96,12.69,12.9,132536,0.0,1.0
2019-08-27,12.56,13.14,12.03,12.84,331450,12.56,13.14,12.03,12.84,331450,0.0,1.0
2019-08-28,11.82,12.53,11.82,12.49,124546,11.82,12.53,11.82,12.49,124546,0.0,1.0
2019-08-29,11.17,11.76,11.14,11.74,114265,11.17,11.76,11.14,11.74,114265,0.0,1.0
2019-08-30,11.51,11.56,11.17,11.17,259166,11.51,11.56,11.17,11.17,259166,0.0,1.0
2019-09-03,11.68,12.0,11.525,11.94,94240,11.68,12.0,11.525,11.94,94240,0.0,1.0
2019-09-04,11.56,11.78,11.44,11.7,100933,11.56,11.78,11.44,11.7,100933,0.0,1.0
2019-09-05,11.7,11.86,11.365,11.53,130809,11.7,11.86,11.365,11.53,130809,0.0,1.0
2019-09-06,11.79,11.86,11.7,11.7,66547,11.79,11.86,11.7,11.7,66547,0.0,1.0
2019-09-09,11.87,11.89,11.715,11.76,61499,11.87,11.89,11.715,11.76,61499,0.0,1.0
2019-09-10,11.88,12.005,11.8,11.9,143671,11.88,12.005,11.8,11.9,143671,0.0,1.0
2019-09-11,11.77,12.08,11.77,12.0,137330,11.77,12.08,11.77,12.0,137330,0.0,1.0
2019-09-12,11.88,11.9,11.59,11.81,86821,11.88,11.9,11.59,11.81,86821,0.0,1.0
2019-09-13,11.99,12.11,11.76,11.8,109156,11.99,12.11,11.76,11.8,109156,0.0,1.0
2019-09-16,11.97,12.1,11.71,12.03,85988,11.97,12.1,11.71,12.03,85988,0.0,1.0
2019-09-17,12.44,12.46,11.97,11.97,47707,12.44,12.46,11.97,11.97,47707,0.0,1.0
2019-09-18,12.51,12.55,12.35,12.43,71158,12.51,12.55,12.35,12.43,71158,0.0,1.0
2019-09-19,12.74,12.79,12.55,12.57,67983,12.74,12.79,12.55,12.57,67983,0.0,1.0
2019-09-20,12.73,12.885,12.6,12.7,276681,12.73,12.885,12.6,12.7,276681,0.0,1.0
2019-09-23,12.73,12.79,12.7,12.77,43720,12.73,12.79,12.7,12.77,43720,0.0,1.0
2019-09-24,12.76,12.83,12.67,12.67,45010,12.76,12.83,12.67,12.67,45010,0.0,1.0
2019-09-25,12.81,12.87,12.57,12.76,76429,12.81,12.87,12.57,12.76,76429,0.0,1.0
2019-09-26,12.77,12.97,12.74,12.78,63035,12.77,12.97,12.74,12.78,63035,0.0,1.0
2019-09-27,12.62,12.81,12.57,12.75,105463,12.62,12.81,12.57,12.75,105463,0.0,1.0
2019-09-30,12.49,12.7,12.17,12.56,132914,12.49,12.7,12.17,12.56,132914,0.0,1.0
2019-10-01,12.24,12.5,12.08,12.42,137045,12.24,12.5,12.08,12.42,137045,0.0,1.0
2019-10-02,12.04,12.39,11.91,12.19,120234,12.04,12.39,11.91,12.19,120234,0.0,1.0
2019-10-03,12.08,12.3,11.81,11.98,114795,12.08,12.3,11.81,11.98,114795,0.0,1.0
2019-10-04,12.22,12.28,12.1,12.1,51661,12.22,12.28,12.1,12.1,51661,0.0,1.0
2019-10-07,12.04,12.2205,12.03,12.2,43197,12.04,12.2205,12.03,12.2,43197,0.0,1.0
2019-10-08,12.04,12.09,11.91,11.95,36991,12.04,12.09,11.91,11.95,36991,0.0,1.0
2019-10-09,12.07,12.12,11.97,12.03,54863,12.07,12.12,11.97,12.03,54863,0.0,1.0
2019-10-10,12.08,12.14,11.92,12.03,30491,12.08,12.14,11.92,12.03,30491,0.0,1.0
2019-10-11,12.06,12.16,11.95,12.09,68384,12.06,12.16,11.95,12.09,68384,0.0,1.0
2019-10-14,12.04,12.12,11.995,12.07,61082,12.04,12.12,11.995,12.07,61082,0.0,1.0
2019-10-15,11.61,12.09,11.58,12.01,111769,11.61,12.09,11.58,12.01,111769,0.0,1.0
2019-10-16,11.79,11.92,11.28,11.9,235501,11.79,11.92,11.28,11.9,235501,0.0,1.0
2019-10-17,11.79,11.94,11.68,11.8,93693,11.79,11.94,11.68,11.8,93693,0.0,1.0
2019-10-18,11.79,11.95,11.64,11.72,94918,11.79,11.95,11.64,11.72,94918,0.0,1.0
2019-10-21,11.81,11.82,11.62,11.79,113601,11.81,11.82,11.62,11.79,113601,0.0,1.0
2019-10-22,11.74,11.83,11.7,11.71,59969,11.74,11.83,11.7,11.71,59969,0.0,1.0
2019-10-23,11.82,11.83,11.54,11.74,111320,11.82,11.83,11.54,11.74,111320,0.0,1.0
2019-10-24,11.74,12.01,11.6,11.81,103298,11.74,12.01,11.6,11.81,103298,0.0,1.0
2019-10-25,11.41,11.78,11.41,11.67,42726,11.41,11.78,11.41,11.67,42726,0.0,1.0
2019-10-28,11.54,11.62,11.3,11.36,158844,11.54,11.62,11.3,11.36,158844,0.0,1.0
2019-10-29,11.54,11.7,11.46,11.46,305316,11.54,11.7,11.46,11.46,305316,0.0,1.0
2019-10-30,11.67,11.73,11.52,11.59,199011,11.67,11.73,11.52,11.59,199011,0.0,1.0
2019-10-31,11.84,11.96,11.65,11.75,127268,11.84,11.96,11.65,11.75,127268,0.0,1.0
2019-11-01,11.76,11.9,11.71,11.87,106645,11.76,11.9,11.71,11.87,106645,0.0,1.0
2019-11-04,11.57,11.9,11.2,11.75,185430,11.57,11.9,11.2,11.75,185430,0.0,1.0
2019-11-05,11.52,11.82,11.48,11.6,88929,11.52,11.82,11.48,11.6,88929,0.0,1.0
2019-11-06,11.46,11.6,11.25,11.46,142159,11.46,11.6,11.25,11.46,142159,0.0,1.0
2019-11-07,11.48,11.56,11.2,11.43,222825,11.48,11.56,11.2,11.43,222825,0.0,1.0
2019-11-08,11.61,11.62,11.285,11.4,145205,11.61,11.62,11.285,11.4,145205,0.0,1.0
2019-11-11,11.65,11.86,11.55,11.55,78136,11.65,11.86,11.55,11.55,78136,0.0,1.0
2019-11-12,11.6,11.85,11.37,11.68,108543,11.6,11.85,11.37,11.68,108543,0.0,1.0
2019-11-13,11.6,11.71,11.28,11.65,202657,11.6,11.71,11.28,11.65,202657,0.0,1.0
2019-11-14,11.6,11.65,11.46,11.6,83775,11.6,11.65,11.46,11.6,83775,0.0,1.0
2019-11-15,11.59,11.7,11.44,11.64,167866,11.59,11.7,11.44,11.64,167866,0.0,1.0
2019-11-18,11.55,11.635,11.45,11.55,261112,11.55,11.635,11.45,11.55,261112,0.0,1.0
2019-11-19,11.475,11.61,11.25,11.58,228639,11.475,11.61,11.25,11.58,228639,0.0,1.0
2019-11-20,11.4,11.6,11.35,11.44,324015,11.4,11.6,11.35,11.44,324015,0.0,1.0
2019-11-21,11.37,11.51,11.335,11.38,148334,11.37,11.51,11.335,11.38,148334,0.0,1.0
2019-11-22,11.37,11.49,11.25,11.4,185169,11.37,11.49,11.25,11.4,185169,0.0,1.0
2019-11-25,11.51,11.625,11.35,11.37,122342,11.51,11.625,11.35,11.37,122342,0.0,1.0
2019-11-26,11.4,11.71,11.32,11.55,284180,11.4,11.71,11.32,11.55,284180,0.0,1.0
2019-11-27,11.4,11.5,11.19,11.4,111613,11.4,11.5,11.19,11.4,111613,0.0,1.0
2019-11-29,11.46,11.46,11.16,11.4,117418,11.46,11.46,11.16,11.4,117418,0.0,1.0
2019-12-02,11.4,11.48,11.11,11.48,127735,11.4,11.48,11.11,11.48,127735,0.0,1.0
2019-12-03,11.42,11.465,11.32,11.4,141062,11.42,11.465,11.32,11.4,141062,0.0,1.0
2019-12-04,11.31,11.55,11.28,11.5,136601,11.31,11.55,11.28,11.5,136601,0.0,1.0
2019-12-05,11.32,11.4,11.24,11.4,158928,11.32,11.4,11.24,11.4,158928,0.0,1.0
2019-12-06,11.46,11.48,11.25,11.35,223169,11.46,11.48,11.25,11.35,223169,0.0,1.0
2019-12-09,11.45,11.55,11.27,11.43,209250,11.45,11.55,11.27,11.43,209250,0.0,1.0
2019-12-10,11.46,11.53,11.25,11.45,202050,11.46,11.53,11.25,11.45,202050,0.0,1.0
2019-12-11,11.03,11.535,11.01,11.5,443143,11.03,11.535,11.01,11.5,443143,0.0,1.0
2019-12-12,11.08,11.46,10.93,11.37,686676,11.08,11.46,10.93,11.37,686676,0.0,1.0
2019-12-13,11.17,11.2,10.96,11.1,379858,11.17,11.2,10.96,11.1,379858,0.0,1.0
2019-12-16,11.17,11.3,11.08,11.11,195839,11.17,11.3,11.08,11.11,195839,0.0,1.0
2019-12-17,11.09,11.3,11.0,11.13,272991,11.09,11.3,11.0,11.13,272991,0.0,1.0
2019-12-18,11.07,11.3,10.59,11.09,314755,11.07,11.3,10.59,11.09,314755,0.0,1.0
2019-12-19,11.08,11.295,11.04,11.14,342171,11.08,11.295,11.04,11.14,342171,0.0,1.0
2019-12-20,10.95,11.23,10.73,11.08,667245,10.95,11.23,10.73,11.08,667245,0.0,1.0
2019-12-23,10.98,11.6299,10.95,10.95,295570,10.98,11.6299,10.95,10.95,295570,0.0,1.0
2019-12-24,11.03,11.1,10.86,10.99,151967,11.03,11.1,10.86,10.99,151967,0.0,1.0
2019-12-26,11.1,11.1,10.83,11.04,175077,11.1,11.1,10.83,11.04,175077,0.0,1.0
2019-12-27,11.1,11.18,10.98,11.1,437368,11.1,11.18,10.98,11.1,437368,0.0,1.0
2019-12-30,11.01,11.16,10.97,11.1,294940,11.01,11.16,10.97,11.1,294940,0.0,1.0
2019-12-31,11.02,11.07,10.94,11.0,190173,11.02,11.07,10.94,11.0,190173,0.0,1.0
2020-01-02,10.94,11.175,10.9,11.01,234024,10.94,11.175,10.9,11.01,234024,0.0,1.0
2020-01-03,10.74,11.0,10.68,10.98,180689,10.74,11.0,10.68,10.98,180689,0.0,1.0
2020-01-06,10.355,10.92,10.21,10.74,236557,10.355,10.92,10.21,10.74,236557,0.0,1.0
2020-01-07,10.33,10.41,10.05,10.35,462905,10.33,10.41,10.05,10.35,462905,0.0,1.0
2020-01-08,10.25,10.41,10.1,10.36,380910,10.25,10.41,10.1,10.36,380910,0.0,1.0
2020-01-09,10.19,10.39,10.08,10.27,276428,10.19,10.39,10.08,10.27,276428,0.0,1.0
2020-01-10,10.32,10.38,10.11,10.2,300560,10.32,10.38,10.11,10.2,300560,0.0,1.0
2020-01-13,10.24,10.39,10.21,10.3,284497,10.24,10.39,10.21,10.3,284497,0.0,1.0
2020-01-14,10.22,10.3,10.11,10.17,322898,10.22,10.3,10.11,10.17,322898,0.0,1.0
2020-01-15,10.37,10.4,10.185,10.24,153396,10.37,10.4,10.185,10.24,153396,0.0,1.0
2020-01-16,10.16,10.42,10.13,10.39,125890,10.16,10.42,10.13,10.39,125890,0.0,1.0
2020-01-17,10.13,10.22,10.11,10.2,144335,10.13,10.22,10.11,10.2,144335,0.0,1.0
2020-01-21,10.08,10.17,10.05,10.13,216710,10.08,10.17,10.05,10.13,216710,0.0,1.0
2020-01-22,10.06,10.26,10.04,10.12,291137,10.06,10.26,10.04,10.12,291137,0.0,1.0
2020-01-23,10.11,10.16,9.945,10.1,426174,10.11,10.16,9.945,10.1,426174,0.0,1.0
2020-01-24,9.92,10.16,9.55,10.04,695311,9.92,10.16,9.55,10.04,695311,0.0,1.0
2020-01-27,9.64,9.93,9.62,9.76,197415,9.64,9.93,9.62,9.76,197415,0.0,1.0
2020-01-28,9.54,9.665,9.32,9.62,312267,9.54,9.665,9.32,9.62,312267,0.0,1.0
2020-01-29,9.2,9.76,9.16,9.76,131391,9.2,9.76,9.16,9.76,131391,0.0,1.0
2020-01-30,8.92,9.24,8.825,9.12,158560,8.92,9.24,8.825,9.12,158560,0.0,1.0
2020-01-31,9.095,9.12,8.81,8.94,226263,9.095,9.12,8.81,8.94,226263,0.0,1.0
2020-02-03,9.1,9.2699,8.6811,9.03,229551,9.1,9.2699,8.6811,9.03,229551,0.0,1.0
2020-02-04,9.2,9.28,8.93,9.06,346505,9.2,9.28,8.93,9.06,346505,0.0,1.0
2020-02-05,9.27,9.29,9.17,9.19,132932,9.27,9.29,9.17,9.19,132932,0.0,1.0
2020-02-06,9.15,9.27,9.14,9.26,91972,9.15,9.27,9.14,9.26,91972,0.0,1.0
2020-02-07,9.05,9.3,8.99,9.3,139298,9.05,9.3,8.99,9.3,139298,0.0,1.0
2020-02-10,9.02,9.23,9.0,9.1,155422,9.02,9.23,9.0,9.1,155422,0.0,1.0
2020-02-11,8.86,9.13,8.855,9.0,371063,8.86,9.13,8.855,9.0,371063,0.0,1.0
2020-02-12,8.87,9.0265,8.78,8.87,185624,8.87,9.0265,8.78,8.87,185624,0.0,1.0
2020-02-13,8.8,8.95,8.775,8.85,93143,8.8,8.95,8.775,8.85,93143,0.0,1.0
2020-02-14,8.83,8.9,8.8,8.9,104178,8.83,8.9,8.8,8.9,104178,0.0,1.0
2020-02-18,8.81,8.86,8.78,8.83,86107,8.81,8.86,8.78,8.83,86107,0.0,1.0
2020-02-19,8.79,8.9199,8.78,8.79,79290,8.79,8.9199,8.78,8.79,79290,0.0,1.0
2020-02-20,8.79,8.845,8.735,8.77,123817,8.79,8.845,8.735,8.77,123817,0.0,1.0
2020-02-21,8.78,8.8273,8.7,8.81,138136,8.78,8.8273,8.7,8.81,138136,0.0,1.0
2020-02-24,8.77,8.8,8.67,8.67,102841,8.77,8.8,8.67,8.67,102841,0.0,1.0
2020-02-25,8.76,8.84,8.65,8.72,179226,8.76,8.84,8.65,8.72,179226,0.0,1.0
2020-02-26,8.76,8.9,8.67,8.75,71787,8.76,8.9,8.67,8.75,71787,0.0,1.0
2020-02-27,8.76,8.9162,8.76,8.76,104953,8.76,8.9162,8.76,8.76,104953,0.0,1.0
2020-02-28,8.76,9.035,8.42,8.68,130835,8.76,9.035,8.42,8.68,130835,0.0,1.0
2020-03-02,8.93,8.94,8.72,8.72,67201,8.93,8.94,8.72,8.72,67201,0.0,1.0
2020-03-03,9.1,9.17,8.9,8.93,75622,9.1,9.17,8.9,8.93,75622,0.0,1.0
2020-03-04,9.72,9.73,9.18,9.18,55773,9.72,9.73,9.18,9.18,55773,0.0,1.0
2020-03-05,9.81,9.84,9.59,9.67,112193,9.81,9.84,9.59,9.67,112193,0.0,1.0
2020-03-06,10.22,10.23,9.63,9.7,401559,10.22,10.23,9.63,9.7,401559,0.0,1.0
2020-03-09,10.36,10.54,9.56,9.86,184177,10.36,10.54,9.56,9.86,184177,0.0,1.0
2020-03-10,10.21,10.55,9.97,10.49,269951,10.21,10.55,9.97,10.49,269951,0.0,1.0
2020-03-11,10.18,10.4,10.11,10.11,160854,10.18,10.4,10.11,10.11,160854,0.0,1.0
2020-03-12,10.04,10.46,9.82,9.82,207630,10.04,10.46,9.82,9.82,207630,0.0,1.0
2020-03-13,9.98,10.235,9.68,10.2,272366,9.98,10.235,9.68,10.2,272366,0.0,1.0
2020-03-16,9.71,10.045,8.85,9.0,332648,9.71,10.045,8.85,9.0,332648,0.0,1.0
2020-03-17,10.41,10.49,9.52,9.59,200991,10.41,10.49,9.52,9.59,200991,0.0,1.0
2020-03-18,9.43,10.34,9.18,9.71,237558,9.43,10.34,9.18,9.71,237558,0.0,1.0
2020-03-19,9.97,10.7125,9.28,9.28,163985,9.97,10.7125,9.28,9.28,163985,0.0,1.0
2020-03-20,9.7,10.14,9.48,9.77,192557,9.7,10.14,9.48,9.77,192557,0.0,1.0
2020-03-23,10.0,10.27,9.82,9.9,217612,10.0,10.27,9.82,9.9,217612,0.0,1.0
2020-03-24,10.15,10.3,9.87,10.22,169315,10.15,10.3,9.87,10.22,169315,0.0,1.0
2020-03-25,10.32,10.42,10.02,10.09,107668,10.32,10.42,10.02,10.09,107668,0.0,1.0
2020-03-26,10.85,10.9718,10.26,10.26,185760,10.85,10.9718,10.26,10.26,185760,0.0,1.0
2020-03-27,11.33,12.5,10.71,10.71,423736,11.33,12.5,10.71,10.71,423736,0.0,1.0
2020-03-30,11.63,12.01,11.3,11.3,61532,11.63,12.01,11.3,11.3,61532,0.0,1.0
2020-03-31,11.67,11.78,11.38,11.63,145433,11.67,11.78,11.38,11.63,145433,0.0,1.0
2020-04-01,11.2,11.86,11.19,11.57,120634,11.2,11.86,11.19,11.57,120634,0.0,1.0
2020-04-02,11.65,11.73,10.87,11.08,99926,11.65,11.73,10.87,11.08,99926,0.0,1.0
2020-04-03,11.8,11.93,11.65,11.65,124948,11.8,11.93,11.65,11.65,124948,0.0,1.0
2020-04-06,12.45,12.5,12.0,12.19,95399,12.45,12.5,12.0,12.19,95399,0.0,1.0
2020-04-07,12.73,12.77,12.45,12.53,102878,12.73,12.77,12.45,12.53,102878,0.0,1.0
2020-04-08,12.85,12.89,12.53,12.79,101312,12.85,12.89,12.53,12.79,101312,0.0,1.0
2020-04-09,12.68,12.93,12.18,12.82,163441,12.68,12.93,12.18,12.82,163441,0.0,1.0
2020-04-13,12.36,12.85,11.03,11.03,159768,12.36,12.85,11.03,11.03,159768,0.0,1.0
2020-04-14,12.55,12.78,12.31,12.44,88733,12.55,12.78,12.31,12.44,88733,0.0,1.0
2020-04-15,12.45,12.55,11.89,12.44,113550,12.45,12.55,11.89,12.44,113550,0.0,1.0
2020-04-16,12.36,12.5,12.15,12.37,97614,12.36,12.5,12.15,12.37,97614,0.0,1.0
2020-04-17,12.29,12.55,12.24,12.5,75506,12.29,12.55,12.24,12.5,75506,0.0,1.0
2020-04-20,12.21,12.38,12.05,12.3,77444,12.21,12.38,12.05,12.3,77444,0.0,1.0
2020-04-21,12.35,12.43,11.89,12.04,58811,12.35,12.43,11.89,12.04,58811,0.0,1.0
2020-04-22,12.22,12.45,12.18,12.45,61207,12.22,12.45,12.18,12.45,61207,0.0,1.0
2020-04-23,12.26,12.37,12.15,12.2,85997,12.26,12.37,12.15,12.2,85997,0.0,1.0
2020-04-24,12.26,12.5,12.13,12.28,39288,12.26,12.5,12.13,12.28,39288,0.0,1.0
2020-04-27,12.17,12.35,12.12,12.23,39709,12.17,12.35,12.12,12.23,39709,0.0,1.0
2020-04-28,11.99,12.3,11.81,12.3,78655,11.99,12.3,11.81,12.3,78655,0.0,1.0
2020-04-29,11.72,12.16,11.71,12.16,112220,11.72,12.16,11.71,12.16,112220,0.0,1.0
2020-04-30,10.67,11.67,10.64,11.53,169609,10.67,11.67,10.64,11.53,169609,0.0,1.0
2020-05-01,10.62,10.76,10.17,10.56,211800,10.62,10.76,10.17,10.56,211800,0.0,1.0
2020-05-04,10.63,10.77,10.32,10.57,169434,10.63,10.77,10.32,10.57,169434,0.0,1.0
2020-05-05,10.77,11.02,10.67,10.75,78094,10.77,11.02,10.67,10.75,78094,0.0,1.0
2020-05-06,10.57,10.93,10.54,10.93,156792,10.57,10.93,10.54,10.93,156792,0.0,1.0
2020-05-07,10.57,10.8,10.36,10.65,107457,10.57,10.8,10.36,10.65,107457,0.0,1.0
2020-05-08,10.68,10.785,10.4518,10.78,74799,10.68,10.785,10.4518,10.78,74799,0.0,1.0
2020-05-11,10.49,10.74,10.48,10.65,139855,10.49,10.74,10.48,10.65,139855,0.0,1.0
2020-05-12,10.21,10.88,10.2,10.51,121547,10.21,10.88,10.2,10.51,121547,0.0,1.0
2020-05-13,10.34,10.401,10.0,10.07,336598,10.34,10.401,10.0,10.07,336598,0.0,1.0
2020-05-14,10.38,10.5,10.24,10.38,342210,10.38,10.5,10.24,10.38,342210,0.0,1.0
2020-05-15,10.49,10.57,10.38,10.48,248982,10.49,10.57,10.38,10.48,248982,0.0,1.0
2020-05-18,10.85,10.99,10.65,10.65,209435,10.85,10.99,10.65,10.65,209435,0.0,1.0
2020-05-19,10.51,10.88,10.36,10.8,322085,10.51,10.88,10.36,10.8,322085,0.0,1.0
2020-05-20,10.57,10.8,10.48,10.68,191895,10.57,10.8,10.48,10.68,191895,0.0,1.0
2020-05-21,10.635,10.8,10.515,10.52,188960,10.635,10.8,10.515,10.52,188960,0.0,1.0
2020-05-22,10.73,10.79,10.5,10.7,102115,10.73,10.79,10.5,10.7,102115,0.0,1.0
2020-05-26,10.65,10.8,10.6,10.6,117042,10.65,10.8,10.6,10.6,117042,0.0,1.0
2020-05-27,10.91,10.95,10.49,10.49,131813,10.91,10.95,10.49,10.49,131813,0.0,1.0
2020-05-28,11.03,11.29,11.0,11.0,115154,11.03,11.29,11.0,11.0,115154,0.0,1.0
2020-05-29,11.07,11.28,10.975,11.02,431031,11.07,11.28,10.975,11.02,431031,0.0,1.0
2020-06-01,11.01,11.18,11.01,11.08,100517,11.01,11.18,11.01,11.08,100517,0.0,1.0
2020-06-02,11.08,11.15,10.85,10.99,104055,11.08,11.15,10.85,10.99,104055,0.0,1.0
2020-06-03,11.04,11.2,10.94,10.94,138642,11.04,11.2,10.94,10.94,138642,0.0,1.0
2020-06-04,10.97,11.1,10.82,10.98,106131,10.97,11.1,10.82,10.98,106131,0.0,1.0
2020-06-05,11.17,11.2,10.75,10.75,154486,11.17,11.2,10.75,10.75,154486,0.0,1.0
2020-06-08,11.23,11.34,11.16,11.2,102543,11.23,11.34,11.16,11.2,102543,0.0,1.0
2020-06-09,11.15,11.27,11.1,11.2,100797,11.15,11.27,11.1,11.2,100797,0.0,1.0
2020-06-10,11.17,11.33,11.02,11.17,136778,11.17,11.33,11.02,11.17,136778,0.0,1.0
2020-06-11,10.6,11.19,10.54,11.13,262117,10.6,11.19,10.54,11.13,262117,0.0,1.0
2020-06-12,10.85,10.92,10.71,10.71,184998,10.85,10.92,10.71,10.71,184998,0.0,1.0
2020-06-15,10.9,11.0,10.59,10.77,118700,10.9,11.0,10.59,10.77,118700,0.0,1.0
2020-06-16,10.83,11.15,10.83,11.0,96013,10.83,11.15,10.83,11.0,96013,0.0,1.0
2020-06-17,10.77,10.9,10.67,10.82,132143,10.77,10.9,10.67,10.82,132143,0.0,1.0
2020-06-18,10.62,10.85,10.62,10.73,258009,10.62,10.85,10.62,10.73,258009,0.0,1.0
2020-06-19,10.53,10.751,10.49,10.61,422793,10.53,10.751,10.49,10.61,422793,0.0,1.0
2020-06-22,10.495,10.64,10.44,10.62,174153,10.495,10.64,10.44,10.62,174153,0.0,1.0
2020-06-23,10.4,10.65,10.36,10.54,114601,10.4,10.65,10.36,10.54,114601,0.0,1.0
2020-06-24,10.32,10.475,10.17,10.34,245419,10.32,10.475,10.17,10.34,245419,0.0,1.0
2020-06-25,10.34,10.55,10.27,10.42,233029,10.34,10.55,10.27,10.42,233029,0.0,1.0
2020-06-26,9.79,10.34,9.75,10.33,1236385,9.79,10.34,9.75,10.33,1236385,0.0,1.0
2020-06-29,9.96,10.14,9.75,9.83,323700,9.96,10.14,9.75,9.83,323700,0.0,1.0
2020-06-30,10.16,10.19,9.92,9.92,325900,10.16,10.19,9.92,9.92,325900,0.0,1.0
2020-07-01,10.18,10.34,10.09,10.13,177200,10.18,10.34,10.09,10.13,177200,0.0,1.0
2020-07-02,10.18,10.31,10.18,10.25,221800,10.18,10.31,10.18,10.25,221800,0.0,1.0
2020-07-06,10.26,10.28,10.12,10.2,235700,10.26,10.28,10.12,10.2,235700,0.0,1.0
2020-07-07,10.26,10.35,10.16,10.27,247600,10.26,10.35,10.16,10.27,247600,0.0,1.0
2020-07-08,10.29,10.5,10.2,10.26,214500,10.29,10.5,10.2,10.26,214500,0.0,1.0
2020-07-09,10.32,10.36,10.22,10.3,315000,10.32,10.36,10.22,10.3,315000,0.0,1.0
2020-07-10,10.29,10.37,10.2,10.29,615400,10.29,10.37,10.2,10.29,615400,0.0,1.0
2020-07-13,10.27,10.4,10.21,10.33,293800,10.27,10.4,10.21,10.33,293800,0.0,1.0
2020-07-14,10.3,10.36,10.21,10.24,142900,10.3,10.36,10.21,10.24,142900,0.0,1.0
2020-07-15,10.38,10.48,10.36,10.45,114200,10.38,10.48,10.36,10.45,114200,0.0,1.0
2020-07-16,10.41,10.41,10.15,10.35,94500,10.41,10.41,10.15,10.35,94500,0.0,1.0
2020-07-17,10.47,10.54,10.39,10.39,91800,10.47,10.54,10.39,10.39,91800,0.0,1.0
2020-07-20,10.49,10.55,10.44,10.44,132675,10.49,10.55,10.44,10.44,132675,0.0,1.0
2020-07-21,10.51,10.62,10.47,10.54,121245,10.51,10.62,10.47,10.54,121245,0.0,1.0
2020-07-22,10.5,10.65,10.45,10.45,161858,10.5,10.65,10.45,10.45,161858,0.0,1.0
2020-07-23,10.51,10.575,10.49,10.49,140442,10.51,10.575,10.49,10.49,140442,0.0,1.0
2020-07-24,10.51,10.615,10.4712,10.55,114857,10.51,10.615,10.4712,10.55,114857,0.0,1.0
2020-07-27,10.5,10.645,10.48,10.51,163905,10.5,10.645,10.48,10.51,163905,0.0,1.0
2020-07-28,10.49,10.565,10.49,10.55,125743,10.49,10.565,10.49,10.55,125743,0.0,1.0
2020-07-29,10.57,10.58,10.48,10.5,146555,10.57,10.58,10.48,10.5,146555,0.0,1.0
2020-07-30,10.54,10.64,10.52,10.6,144588,10.54,10.64,10.52,10.6,144588,0.0,1.0
2020-07-31,10.62,10.76,10.49,10.5,164488,10.62,10.76,10.49,10.5,164488,0.0,1.0
2020-08-03,9.8,10.66,9.775,10.65,400937,9.8,10.66,9.775,10.65,400937,0.0,1.0
2020-08-04,10.01,10.15,9.03,9.9,445467,10.01,10.15,9.03,9.9,445467,0.0,1.0
2020-08-05,10.06,10.15,9.74,10.01,446530,10.06,10.15,9.74,10.01,446530,0.0,1.0
2020-08-06,10.1,10.14,9.97,10.1,248048,10.1,10.14,9.97,10.1,248048,0.0,1.0
2020-08-07,10.15,10.2,10.09,10.2,180496,10.15,10.2,10.09,10.2,180496,0.0,1.0
2020-08-10,10.19,10.27,10.0,10.2,231279,10.19,10.27,10.0,10.2,231279,0.0,1.0
2020-08-11,10.17,10.29,10.11,10.18,198572,10.17,10.29,10.11,10.18,198572,0.0,1.0
2020-08-12,10.2,10.26,10.17,10.22,174825,10.2,10.26,10.17,10.22,174825,0.0,1.0
2020-08-13,10.15,10.21,10.05,10.16,72176,10.15,10.21,10.05,10.16,72176,0.0,1.0
2020-08-14,10.19,10.27,10.11,10.12,180218,10.19,10.27,10.11,10.12,180218,0.0,1.0
2020-08-17,10.22,10.34,10.16,10.23,173325,10.22,10.34,10.16,10.23,173325,0.0,1.0
2020-08-18,10.14,10.3,10.09,10.26,139045,10.14,10.3,10.09,10.26,139045,0.0,1.0
2020-08-19,10.15,10.1733,10.09,10.15,140076,10.15,10.1733,10.09,10.15,140076,0.0,1.0
2020-08-20,10.19,10.23,10.16,10.16,115150,10.19,10.23,10.16,10.16,115150,0.0,1.0
2020-08-21,10.2,10.24,10.1225,10.17,94380,10.2,10.24,10.1225,10.17,94380,0.0,1.0
2020-08-24,10.26,10.27,10.1764,10.21,120156,10.26,10.27,10.1764,10.21,120156,0.0,1.0
2020-08-25,10.26,10.31,10.24,10.27,105126,10.26,10.31,10.24,10.27,105126,0.0,1.0
2020-08-26,10.42,10.47,10.24,10.24,161700,10.42,10.47,10.24,10.24,161700,0.0,1.0
2020-08-27,10.44,10.53,10.41,10.45,73256,10.44,10.53,10.41,10.45,73256,0.0,1.0
2020-08-28,10.46,10.67,10.32,10.48,64694,10.46,10.67,10.32,10.48,64694,0.0,1.0
2020-08-31,10.46,10.5,10.3,10.5,172807,10.46,10.5,10.3,10.5,172807,0.0,1.0
2020-09-01,10.43,10.5,10.065,10.41,245528,10.43,10.5,10.065,10.41,245528,0.0,1.0
2020-09-02,10.4,10.48,10.33,10.41,103007,10.4,10.48,10.33,10.41,103007,0.0,1.0
2020-09-03,10.38,10.45,10.31,10.37,146344,10.38,10.45,10.31,10.37,146344,0.0,1.0
2020-09-04,10.37,10.46,10.02,10.35,222089,10.37,10.46,10.02,10.35,222089,0.0,1.0
2020-09-08,10.185,10.43,10.11,10.35,248791,10.185,10.43,10.11,10.35,248791,0.0,1.0
2020-09-09,10.18,10.34,10.11,10.34,156338,10.18,10.34,10.11,10.34,156338,0.0,1.0
2020-09-10,10.005,10.18,9.99,10.15,127545,10.005,10.18,9.99,10.15,127545,0.0,1.0
2020-09-11,10.025,10.11,9.93,10.02,196080,10.025,10.11,9.93,10.02,196080,0.0,1.0
2020-09-14,10.01,10.06,9.93,10.05,189907,10.01,10.06,9.93,10.05,189907,0.0,1.0
2020-09-15,10.01,10.04,9.945,10.03,171356,10.01,10.04,9.945,10.03,171356,0.0,1.0
2020-09-16,10.04,10.07,9.84,10.01,91346,10.04,10.07,9.84,10.01,91346,0.0,1.0
2020-09-17,10.01,10.035,9.95,10.02,57967,10.01,10.035,9.95,10.02,57967,0.0,1.0
2020-09-18,10.055,10.07,9.91,10.05,313519,10.055,10.07,9.91,10.05,313519,0.0,1.0
2020-09-21,9.83,10.04,9.73,10.04,324351,9.83,10.04,9.73,10.04,324351,0.0,1.0
2020-09-22,9.23,9.9,9.2,9.82,151614,9.23,9.9,9.2,9.82,151614,0.0,1.0
2020-09-23,9.06,9.34,9.01,9.18,234513,9.06,9.34,9.01,9.18,234513,0.0,1.0
2020-09-24,9.39,9.53,9.07,9.24,109561,9.39,9.53,9.07,9.24,109561,0.0,1.0
2020-09-25,9.56,9.58,9.35,9.35,57137,9.56,9.58,9.35,9.35,57137,0.0,1.0
2020-09-28,9.805,9.895,9.55,9.55,78058,9.805,9.895,9.55,9.55,78058,0.0,1.0
2020-09-29,9.92,9.93,9.73,9.73,55659,9.92,9.93,9.73,9.73,55659,0.0,1.0
2020-09-30,9.93,10.03,9.87,9.95,92081,9.93,10.03,9.87,9.95,92081,0.0,1.0
2020-10-01,10.02,10.05,9.89,9.89,89639,10.02,10.05,9.89,9.89,89639,0.0,1.0
2020-10-02,10.04,10.16,9.94,10.0,233004,10.04,10.16,9.94,10.0,233004,0.0,1.0
2020-10-05,10.065,10.24,10.02,10.09,145066,10.065,10.24,10.02,10.09,145066,0.0,1.0
2020-10-06,10.13,10.2,10.03,10.11,147769,10.13,10.2,10.03,10.11,147769,0.0,1.0
2020-10-07,10.14,10.205,10.09,10.17,99512,10.14,10.205,10.09,10.17,99512,0.0,1.0
2020-10-08,10.13,10.2,10.08,10.19,115714,10.13,10.2,10.08,10.19,115714,0.0,1.0
2020-10-09,10.17,10.205,10.1,10.11,131556,10.17,10.205,10.1,10.11,131556,0.0,1.0
2020-10-12,10.25,10.3,10.14,10.16,133102,10.25,10.3,10.14,10.16,133102,0.0,1.0
2020-10-13,10.23,10.28,10.17,10.21,97337,10.23,10.28,10.17,10.21,97337,0.0,1.0
2020-10-14,9.86,10.22,9.86,10.2,101281,9.86,10.22,9.86,10.2,101281,0.0,1.0
2020-10-15,9.9,10.0,9.68,9.7,103857,9.9,10.0,9.68,9.7,103857,0.0,1.0
2020-10-16,9.87,10.07,9.85,9.86,62259,9.87,10.07,9.85,9.86,62259,0.0,1.0
2020-10-19,9.94,10.04,9.87,9.93,52556,9.94,10.04,9.87,9.93,52556,0.0,1.0
2020-10-20,10.04,10.07,9.88,9.99,65507,10.04,10.07,9.88,9.99,65507,0.0,1.0
2020-10-21,10.02,10.07,10.0,10.02,42094,10.02,10.07,10.0,10.02,42094,0.0,1.0
2020-10-22,9.99,10.09,9.98,9.99,57774,9.99,10.09,9.98,9.99,57774,0.0,1.0
2020-10-23,10.01,10.08,9.99,10.04,46699,10.01,10.08,9.99,10.04,46699,0.0,1.0
2020-10-26,9.99,10.02,9.925,9.925,54400,9.99,10.02,9.925,9.925,54400,0.0,1.0
2020-10-27,9.96,10.03,9.95,9.98,88538,9.96,10.03,9.95,9.98,88538,0.0,1.0
2020-10-28,9.64,9.92,9.6,9.86,126664,9.64,9.92,9.6,9.86,126664,0.0,1.0
2020-10-29,9.63,9.75,9.49,9.61,173333,9.63,9.75,9.49,9.61,173333,0.0,1.0
2020-10-30,9.55,9.69,9.22,9.69,299306,9.55,9.69,9.22,9.69,299306,0.0,1.0
2020-11-02,9.53,9.63,9.46,9.56,96734,9.53,9.63,9.46,9.56,96734,0.0,1.0
2020-11-03,9.56,9.66,9.45,9.52,96960,9.56,9.66,9.45,9.52,96960,0.0,1.0
2020-11-04,9.53,9.665,9.47,9.52,71498,9.53,9.665,9.47,9.52,71498,0.0,1.0
2020-11-05,9.55,9.62,9.46,9.52,63917,9.55,9.62,9.46,9.52,63917,0.0,1.0
2020-11-06,9.46,9.63,9.26,9.5,130459,9.46,9.63,9.26,9.5,130459,0.0,1.0
2020-11-09,9.91,10.0,9.6,9.6,115494,9.91,10.0,9.6,9.6,115494,0.0,1.0
2020-11-10,10.05,10.59,9.9,9.98,134394,10.05,10.59,9.9,9.98,134394,0.0,1.0
2020-11-11,10.05,10.18,9.93,10.03,77697,10.05,10.18,9.93,10.03,77697,0.0,1.0
2020-11-12,9.9,10.06,9.68,10.02,83218,9.9,10.06,9.68,10.02,83218,0.0,1.0
2020-11-13,9.95,9.97,9.7912,9.87,55430,9.95,9.97,9.7912,9.87,55430,0.0,1.0
2020-11-16,9.93,10.005,9.9,9.98,72973,9.93,10.005,9.9,9.98,72973,0.0,1.0
2020-11-17,9.86,9.95,9.82,9.87,56063,9.86,9.95,9.82,9.87,56063,0.0,1.0
2020-11-18,9.8,9.84,9.69,9.81,50841,9.8,9.84,9.69,9.81,50841,0.0,1.0
2020-11-19,9.81,9.95,9.75,9.85,109594,9.81,9.95,9.75,9.85,109594,0.0,1.0
2020-11-20,9.78,9.84,9.57,9.75,76775,9.78,9.84,9.57,9.75,76775,0.0,1.0
2020-11-23,9.78,9.825,9.57,9.75,95089,9.78,9.825,9.57,9.75,95089,0.0,1.0
2020-11-24,10.0,10.0,9.73,9.73,213414,10.0,10.0,9.73,9.73,213414,0.0,1.0
2020-11-25,10.1,10.1,10.0,10.01,118358,10.1,10.1,10.0,10.01,118358,0.0,1.0
2020-11-27,9.97,10.3781,9.92,10.08,37710,9.97,10.3781,9.92,10.08,37710,0.0,1.0
2020-11-30,10.04,10.1,9.92,9.93,273331,10.04,10.1,9.92,9.93,273331,0.0,1.0
2020-12-01,10.06,10.19,9.96,10.15,112464,10.06,10.19,9.96,10.15,112464,0.0,1.0
2020-12-02,10.05,10.15,9.91,10.05,139462,10.05,10.15,9.91,10.05,139462,0.0,1.0
2020-12-03,10.03,10.1,10.0,10.09,60910,10.03,10.1,10.0,10.09,60910,0.0,1.0
2020-12-04,10.14,10.2573,9.94,10.06,45334,10.14,10.2573,9.94,10.06,45334,0.0,1.0
2020-12-07,10.12,10.865,10.1,10.3,76277,10.12,10.865,10.1,10.3,76277,0.0,1.0
2020-12-08,10.22,10.28,10.08,10.08,88690,10.22,10.28,10.08,10.08,88690,0.0,1.0
2020-12-09,10.21,10.31,10.16,10.16,92932,10.21,10.31,10.16,10.16,92932,0.0,1.0
2020-12-10,10.1,10.27,10.08,10.18,399139,10.1,10.27,10.08,10.18,399139,0.0,1.0
2020-12-11,10.4,10.42,10.0,10.06,211873,10.4,10.42,10.0,10.06,211873,0.0,1.0
2020-12-14,10.47,10.65,10.45,10.45,185646,10.47,10.65,10.45,10.45,185646,0.0,1.0
2020-12-15,10.4,10.58,10.24,10.58,126175,10.4,10.58,10.24,10.58,126175,0.0,1.0
2020-12-16,10.345,10.53,10.28,10.41,226249,10.345,10.53,10.28,10.41,226249,0.0,1.0
2020-12-17,10.26,10.43,10.18,10.35,142055,10.26,10.43,10.18,10.35,142055,0.0,1.0
2020-12-18,9.82,10.31,9.63,10.31,374375,9.82,10.31,9.63,10.31,374375,0.0,1.0
2020-12-21,9.56,10.084,8.96,9.68,380131,9.56,10.084,8.96,9.68,380131,0.0,1.0
2020-12-22,9.48,9.68,9.45,9.68,216459,9.48,9.68,9.45,9.68,216459,0.0,1.0
2020-12-23,10.31,10.35,9.52,9.65,297059,10.31,10.35,9.52,9.65,297059,0.0,1.0
2020-12-24,10.41,10.48,10.25,10.48,82448,10.41,10.48,10.25,10.48,82448,0.0,1.0
2020-12-28,10.91,10.98,10.41,10.47,234443,10.91,10.98,10.41,10.47,234443,0.0,1.0
2020-12-29,10.63,11.03,10.32,10.94,124132,10.63,11.03,10.32,10.94,124132,0.0,1.0
2020-12-30,10.66,10.73,10.54,10.61,163342,10.66,10.73,10.54,10.61,163342,0.0,1.0
2020-12-31,10.65,10.75,10.57,10.63,73553,10.65,10.75,10.57,10.63,73553,0.0,1.0
2021-01-04,10.51,10.7,10.34,10.68,64660,10.51,10.7,10.34,10.68,64660,0.0,1.0
2021-01-05,10.42,10.56,10.42,10.5,73147,10.42,10.56,10.42,10.5,73147,0.0,1.0
2021-01-06,10.42,10.55,10.41,10.45,198342,10.42,10.55,10.41,10.45,198342,0.0,1.0
2021-01-07,10.47,10.55,10.37,10.4,236375,10.47,10.55,10.37,10.4,236375,0.0,1.0
2021-01-08,10.5,10.54,10.435,10.45,64888,10.5,10.54,10.435,10.45,64888,0.0,1.0
2021-01-11,10.56,10.59,10.45,10.45,90144,10.56,10.59,10.45,10.45,90144,0.0,1.0
2021-01-12,10.79,10.83,10.65,10.7,207646,10.79,10.83,10.65,10.7,207646,0.0,1.0
2021-01-13,10.87,10.9,10.7582,10.82,169132,10.87,10.9,10.7582,10.82,169132,0.0,1.0
2021-01-14,10.96,11.03,10.43,10.95,311232,10.96,11.03,10.43,10.95,311232,0.0,1.0
2021-01-15,11.01,11.03,10.8,10.96,86743,11.01,11.03,10.8,10.96,86743,0.0,1.0
2021-01-19,11.01,11.04,10.96,11.02,71052,11.01,11.04,10.96,11.02,71052,0.0,1.0
2021-01-20,11.0,11.05,10.785,10.785,114282,11.0,11.05,10.785,10.785,114282,0.0,1.0
2021-01-21,10.99,11.05,10.89,10.99,111441,10.99,11.05,10.89,10.99,111441,0.0,1.0
2021-01-22,11.05,11.05,11.0,11.0,110383,11.05,11.05,11.0,11.0,110383,0.0,1.0
2021-01-25,11.2,11.22,11.0,11.01,238536,11.2,11.22,11.0,11.01,238536,0.0,1.0
2021-01-26,11.19,11.26,11.11,11.2,105488,11.19,11.26,11.11,11.2,105488,0.0,1.0
2021-01-27,11.16,11.3,11.01,11.1,186348,11.16,11.3,11.01,11.1,186348,0.0,1.0
2021-01-28,11.18,11.28,11.02,11.15,186065,11.18,11.28,11.02,11.15,186065,0.0,1.0
2021-01-29,11.16,11.241,11.07,11.15,171954,11.16,11.241,11.07,11.15,171954,0.0,1.0
2021-02-01,11.17,11.2406,11.08,11.16,107724,11.17,11.2406,11.08,11.16,107724,0.0,1.0
2021-02-02,11.23,11.29,11.14,11.2,100243,11.23,11.29,11.14,11.2,100243,0.0,1.0
2021-02-03,11.19,11.215,11.01,11.2,105397,11.19,11.215,11.01,11.2,105397,0.0,1.0
2021-02-04,11.19,11.23,11.16,11.23,66571,11.19,11.23,11.16,11.23,66571,0.0,1.0
2021-02-05,11.18,11.25,11.18,11.2,63180,11.18,11.25,11.18,11.2,63180,0.0,1.0
2021-02-08,11.3,11.3,11.065,11.19,95963,11.3,11.3,11.065,11.19,95963,0.0,1.0
2021-02-09,11.38,11.41,11.22,11.25,120435,11.38,11.41,11.22,11.25,120435,0.0,1.0
2021-02-10,11.43,11.47,11.37,11.4,169175,11.43,11.47,11.37,11.4,169175,0.0,1.0
2021-02-11,11.44,11.55,11.4,11.45,126301,11.44,11.55,11.4,11.45,126301,0.0,1.0
2021-02-12,11.45,11.57,11.425,11.45,101835,11.45,11.57,11.425,11.45,101835,0.0,1.0
2021-02-16,11.35,11.5,11.32,11.46,71352,11.35,11.5,11.32,11.46,71352,0.0,1.0
2021-02-17,11.28,11.33,11.24,11.31,97182,11.28,11.33,11.24,11.31,97182,0.0,1.0
2021-02-18,11.38,11.43,11.265,11.29,137498,11.38,11.43,11.265,11.29,137498,0.0,1.0
2021-02-19,11.33,11.4,11.16,11.36,136063,11.33,11.4,11.16,11.36,136063,0.0,1.0
2021-02-22,11.36,11.44,11.22,11.32,97911,11.36,11.44,11.22,11.32,97911,0.0,1.0
2021-02-23,11.28,11.41,11.23,11.35,65467,11.28,11.41,11.23,11.35,65467,0.0,1.0
2021-02-24,11.24,11.38,11.19,11.32,78191,11.24,11.38,11.19,11.32,78191,0.0,1.0
2021-02-25,11.11,11.28,11.09,11.28,51393,11.11,11.28,11.09,11.28,51393,0.0,1.0
2021-02-26,10.87,11.18,10.87,11.15,90192,10.87,11.18,10.87,11.15,90192,0.0,1.0
2021-03-01,11.02,11.08,10.93,10.94,78689,11.02,11.08,10.93,10.94,78689,0.0,1.0
2021-03-02,10.94,11.05,10.87,10.95,88893,10.94,11.05,10.87,10.95,88893,0.0,1.0
2021-03-03,10.96,11.08,10.95,10.95,56078,10.96,11.08,10.95,10.95,56078,0.0,1.0
2021-03-04,10.91,11.1,10.85,11.03,73067,10.91,11.1,10.85,11.03,73067,0.0,1.0
2021-03-05,11.0,11.1,10.8,11.06,109795,11.0,11.1,10.8,11.06,109795,0.0,1.0
2021-03-08,11.01,11.18,10.9,11.09,136552,11.01,11.18,10.9,11.09,136552,0.0,1.0
2021-03-09,10.96,11.05,10.92,11.02,106770,10.96,11.05,10.92,11.02,106770,0.0,1.0
2021-03-10,11.0,11.05,10.86,10.94,94949,11.0,11.05,10.86,10.94,94949,0.0,1.0
2021-03-11,11.02,11.1,10.905,11.1,96799,11.02,11.1,10.905,11.1,96799,0.0,1.0
2021-03-12,11.005,11.12,10.89,11.05,133987,11.005,11.12,10.89,11.05,133987,0.0,1.0
2021-03-15,10.97,11.03,10.83,10.98,95805,10.97,11.03,10.83,10.98,95805,0.0,1.0
2021-03-16,10.99,11.07,10.785,10.94,63300,10.99,11.07,10.785,10.94,63300,0.0,1.0
2021-03-17,10.38,11.0,10.3601,10.94,159971,10.38,11.0,10.3601,10.94,159971,0.0,1.0
2021-03-18,10.0,10.4,9.98,10.4,247762,10.0,10.4,9.98,10.4,247762,0.0,1.0
2021-03-19,9.39,10.17,9.34,10.17,502248,9.39,10.17,9.34,10.17,502248,0.0,1.0
2021-03-22,8.86,9.89,8.85,9.56,306535,8.86,9.89,8.85,9.56,306535,0.0,1.0
2021-03-23,8.75,9.09,8.55,8.92,379890,8.75,9.09,8.55,8.92,379890,0.0,1.0
2021-03-24,8.78,8.85,8.2993,8.83,339424,8.78,8.85,8.2993,8.83,339424,0.0,1.0
2021-03-25,9.02,9.16,8.35,8.75,513943,9.02,9.16,8.35,8.75,513943,0.0,1.0
2021-03-26,9.27,9.32,8.88,9.1,450477,9.27,9.32,8.88,9.1,450477,0.0,1.0
2021-03-29,9.32,9.42,9.22,9.42,318062,9.32,9.42,9.22,9.42,318062,0.0,1.0
2021-03-30,9.33,9.5228,9.15,9.27,345312,9.33,9.5228,9.15,9.27,345312,0.0,1.0
2021-03-31,9.59,9.67,9.35,9.35,238432,9.59,9.67,9.35,9.35,238432,0.0,1.0
2021-04-01,9.62,9.75,9.52,9.69,197989,9.62,9.75,9.52,9.69,197989,0.0,1.0
2021-04-05,9.63,9.7,9.25,9.58,119701,9.63,9.7,9.25,9.58,119701,0.0,1.0
2021-04-06,9.62,9.79,9.512,9.66,176107,9.62,9.79,9.512,9.66,176107,0.0,1.0
2021-04-07,9.7,9.73,9.56,9.56,103675,9.7,9.73,9.56,9.56,103675,0.0,1.0
2021-04-08,9.75,9.82,9.71,9.77,63262,9.75,9.82,9.71,9.77,63262,0.0,1.0
2021-04-09,10.04,10.05,9.5,9.72,260060,10.04,10.05,9.5,9.72,260060,0.0,1.0
2021-04-12,10.07,10.15,9.82,9.97,111351,10.07,10.15,9.82,9.97,111351,0.0,1.0
2021-04-13,10.14,10.265,9.87,9.99,193806,10.14,10.265,9.87,9.99,193806,0.0,1.0
2021-04-14,10.37,10.395,10.0,10.11,143815,10.37,10.395,10.0,10.11,143815,0.0,1.0
2021-04-15,10.48,10.5,10.33,10.45,138316,10.48,10.5,10.33,10.45,138316,0.0,1.0
2021-04-16,10.47,10.65,10.43,10.43,300862,10.47,10.65,10.43,10.43,300862,0.0,1.0
2021-04-19,10.05,10.51,10.02,10.51,203870,10.05,10.51,10.02,10.51,203870,0.0,1.0
2021-04-20,9.93,10.19,9.63,10.19,424563,9.93,10.19,9.63,10.19,424563,0.0,1.0
2021-04-21,11.05,11.05,9.83,9.91,724533,11.05,11.05,9.83,9.91,724533,0.0,1.0
2021-04-22,11.65,11.79,11.25,11.25,538465,11.65,11.79,11.25,11.25,538465,0.0,1.0
2021-04-23,11.05,11.91,11.05,11.79,354095,11.05,11.91,11.05,11.79,354095,0.0,1.0
2021-04-26,11.09,11.62,10.98,11.3,187551,11.09,11.62,10.98,11.3,187551,0.0,1.0
2021-04-27,11.16,11.24,10.94,11.08,114969,11.16,11.24,10.94,11.08,114969,0.0,1.0
2021-04-28,11.01,11.17,10.97,11.17,83195,11.01,11.17,10.97,11.17,83195,0.0,1.0
2021-04-29,11.51,11.66,11.02,11.02,383607,11.51,11.66,11.02,11.02,383607,0.0,1.0
2021-04-30,11.65,11.8,11.36,11.53,166321,11.65,11.8,11.36,11.53,166321,0.0,1.0
2021-05-03,11.85,11.92,11.65,11.75,209685,11.85,11.92,11.65,11.75,209685,0.0,1.0
2021-05-04,11.76,11.9,11.44,11.9,313847,11.76,11.9,11.44,11.9,313847,0.0,1.0
2021-05-05,11.78,12.0,11.55,11.86,309832,11.78,12.0,11.55,11.86,309832,0.0,1.0
2021-05-06,11.83,11.93,11.5,11.75,284232,11.83,11.93,11.5,11.75,284232,0.0,1.0
2021-05-07,12.09,12.3,11.72,11.77,201329,12.09,12.3,11.72,11.77,201329,0.0,1.0
2021-05-10,12.01,12.28,11.855,12.0,183048,12.01,12.28,11.855,12.0,183048,0.0,1.0
2021-05-11,11.68,12.0,11.59,11.95,130935,11.68,12.0,11.59,11.95,130935,0.0,1.0
2021-05-12,11.92,12.11,11.7,11.74,178408,11.92,12.11,11.7,11.74,178408,0.0,1.0
2021-05-13,11.99,12.13,11.9,11.9,110375,11.99,12.13,11.9,11.9,110375,0.0,1.0
2021-05-14,12.04,12.23,11.64,12.06,233946,12.04,12.23,11.64,12.06,233946,0.0,1.0
2021-05-17,11.88,12.06,11.71,11.99,127448,11.88,12.06,11.71,11.99,127448,0.0,1.0
2021-05-18,11.84,12.055,11.74,11.84,139610,11.84,12.055,11.74,11.84,139610,0.0,1.0
2021-05-19,11.93,12.045,11.74,11.85,103321,11.93,12.045,11.74,11.85,103321,0.0,1.0
2021-05-20,12.01,12.115,11.91,11.95,128399,12.01,12.115,11.91,11.95,128399,0.0,1.0
2021-05-21,12.53,12.76,12.05,12.05,480559,12.53,12.76,12.05,12.05,480559,0.0,1.0
2021-05-24,12.79,12.93,12.5,12.5,229086,12.79,12.93,12.5,12.5,229086,0.0,1.0
2021-05-25,12.83,13.09,12.76,12.81,238829,12.83,13.09,12.76,12.81,238829,0.0,1.0
2021-05-26,13.09,13.16,12.81,12.81,94128,13.09,13.16,12.81,12.81,94128,0.0,1.0
2021-05-27,13.25,13.39,13.11,13.13,289708,13.25,13.39,13.11,13.13,289708,0.0,1.0
2021-05-28,13.76,13.85,13.31,13.32,381885,13.76,13.85,13.31,13.32,381885,0.0,1.0
2021-06-01,13.74,14.09,13.665,13.84,351324,13.74,14.09,13.665,13.84,351324,0.0,1.0
2021-06-02,13.79,13.96,13.59,13.8,246111,13.79,13.96,13.59,13.8,246111,0.0,1.0
2021-06-03,13.13,13.85,13.11,13.8,434062,13.13,13.85,13.11,13.8,434062,0.0,1.0
2021-06-04,13.19,13.43,13.05,13.24,170473,13.19,13.43,13.05,13.24,170473,0.0,1.0
2021-06-07,13.23,13.2425,13.11,13.21,174799,13.23,13.2425,13.11,13.21,174799,0.0,1.0
2021-06-08,13.18,13.295,13.08,13.24,204853,13.18,13.295,13.08,13.24,204853,0.0,1.0
2021-06-09,13.22,13.27,13.15,13.22,246525,13.22,13.27,13.15,13.22,246525,0.0,1.0
2021-06-10,13.18,13.3,13.165,13.23,330745,13.18,13.3,13.165,13.23,330745,0.0,1.0
2021-06-11,13.15,13.25,12.9299,13.16,283104,13.15,13.25,12.9299,13.16,283104,0.0,1.0
2021-06-14,13.19,13.3,13.03,13.16,170154,13.19,13.3,13.03,13.16,170154,0.0,1.0
2021-06-15,13.17,13.29,13.14,13.2,229079,13.17,13.29,13.14,13.2,229079,0.0,1.0
2021-06-16,13.12,13.26,13.09,13.16,217230,13.12,13.26,13.09,13.16,217230,0.0,1.0
2021-06-17,13.03,13.18,12.97,13.09,623471,13.03,13.18,12.97,13.09,623471,0.0,1.0
2021-06-18,12.6,13.07,12.6,13.05,667902,12.6,13.07,12.6,13.05,667902,0.0,1.0
2021-06-21,12.66,12.97,12.61,12.61,206140,12.66,12.97,12.61,12.61,206140,0.0,1.0
2021-06-22,12.67,12.78,12.59,12.6,494639,12.67,12.78,12.59,12.6,494639,0.0,1.0
2021-06-23,12.68,12.845,12.61,12.63,101640,12.68,12.845,12.61,12.63,101640,0.0,1.0
2021-06-24,12.87,12.89,12.73,12.73,134010,12.87,12.89,12.73,12.73,134010,0.0,1.0
2021-06-25,13.22,13.339,12.85,12.85,851120,13.22,13.339,12.85,12.85,851120,0.0,1.0
2021-06-28,13.34,13.41,13.13,13.18,179129,13.34,13.41,13.13,13.18,179129,0.0,1.0
2021-06-29,13.61,13.98,13.28,13.28,294926,13.61,13.98,13.28,13.28,294926,0.0,1.0
2021-06-30,13.6,13.82,13.5,13.6,968569,13.6,13.82,13.5,13.6,968569,0.0,1.0
2021-07-01,14.43,14.49,13.6,13.7,420765,14.43,14.49,13.6,13.7,420765,0.0,1.0
2021-07-02,14.48,14.63,14.45,14.51,418369,14.48,14.63,14.45,14.51,418369,0.0,1.0
2021-07-06,14.33,14.6228,14.3,14.54,443907,14.33,14.6228,14.3,14.54,443907,0.0,1.0
2021-07-07,14.44,14.5,14.01,14.33,253480,14.44,14.5,14.01,14.33,253480,0.0,1.0
2021-07-08,14.26,14.48,14.19,14.35,514931,14.26,14.48,14.19,14.35,514931,0.0,1.0
2021-07-09,13.71,14.3439,13.64,14.28,289283,13.71,14.3439,13.64,14.28,289283,0.0,1.0
2021-07-12,13.7,13.85,13.61,13.75,177702,13.7,13.85,13.61,13.75,177702,0.0,1.0
2021-07-13,13.72,13.93,13.38,13.57,224906,13.72,13.93,13.38,13.57,224906,0.0,1.0
2021-07-14,13.77,13.825,13.61,13.74,237709,13.77,13.825,13.61,13.74,237709,0.0,1.0
2021-07-15,13.53,13.85,13.46,13.77,195434,13.53,13.85,13.46,13.77,195434,0.0,1.0
2021-07-16,13.53,13.94,13.45,13.59,207776,13.53,13.94,13.45,13.59,207776,0.0,1.0
2021-07-19,13.49,13.5577,13.3301,13.41,809506,13.49,13.5577,13.3301,13.41,809506,0.0,1.0
2021-07-20,13.55,13.76,13.5,13.54,347292,13.55,13.76,13.5,13.54,347292,0.0,1.0
2021-07-21,13.57,13.68,13.54,13.62,345255,13.57,13.68,13.54,13.62,345255,0.0,1.0
2021-07-22,13.55,13.64,13.37,13.54,276063,13.55,13.64,13.37,13.54,276063,0.0,1.0
2021-07-23,13.7,13.73,13.54,13.61,448571,13.7,13.73,13.54,13.61,448571,0.0,1.0
2021-07-26,13.82,13.9,13.665,13.72,371478,13.82,13.9,13.665,13.72,371478,0.0,1.0
2021-07-27,13.77,13.99,13.7,13.85,467132,13.77,13.99,13.7,13.85,467132,0.0,1.0
2021-07-28,13.47,13.8,13.36,13.77,667733,13.47,13.8,13.36,13.77,667733,0.0,1.0
2021-07-29,13.58,13.84,13.4135,13.56,336292,13.58,13.84,13.4135,13.56,336292,0.0,1.0
2021-07-30,13.55,13.67,13.29,13.53,594311,13.55,13.67,13.29,13.53,594311,0.0,1.0
2021-08-02,13.16,13.66,13.14,13.54,300251,13.16,13.66,13.14,13.54,300251,0.0,1.0
2021-08-03,13.19,13.25,12.97,13.2,550911,13.19,13.25,12.97,13.2,550911,0.0,1.0
2021-08-04,13.21,13.3099,12.98,13.13,444251,13.21,13.3099,12.98,13.13,444251,0.0,1.0
2021-08-05,13.19,13.31,13.0,13.23,526475,13.19,13.31,13.0,13.23,526475,0.0,1.0
2021-08-06,13.19,13.33,12.98,13.19,400023,13.19,13.33,12.98,13.19,400023,0.0,1.0
2021-08-09,13.47,13.63,12.95,12.99,486571,13.47,13.63,12.95,12.99,486571,0.0,1.0
2021-08-10,13.47,13.61,13.3524,13.61,712971,13.47,13.61,13.3524,13.61,712971,0.0,1.0
2021-08-11,13.36,13.56,13.17,13.51,447646,13.36,13.56,13.17,13.51,447646,0.0,1.0
2021-08-12,13.49,13.61,13.28,13.6,754653,13.49,13.61,13.28,13.6,754653,0.0,1.0
2021-08-13,14.01,14.14,13.51,13.55,454755,14.01,14.14,13.51,13.55,454755,0.0,1.0
2021-08-16,14.36,14.4,13.98,13.98,494888,14.36,14.4,13.98,13.98,494888,0.0,1.0
2021-08-17,14.55,14.65,14.3,14.4,562302,14.55,14.65,14.3,14.4,562302,0.0,1.0
2021-08-18,14.54,14.69,14.3501,14.54,433785,14.54,14.69,14.3501,14.54,433785,0.0,1.0
2021-08-19,14.05,14.5,13.68,14.49,477422,14.05,14.5,13.68,14.49,477422,0.0,1.0
2021-08-20,14.07,14.22,13.905,13.99,170906,14.07,14.22,13.905,13.99,170906,0.0,1.0
2021-08-23,14.01,14.17,13.94,14.1,241840,14.01,14.17,13.94,14.1,241840,0.0,1.0
2021-08-24,13.97,14.165,13.85,14.0,260748,13.97,14.165,13.85,14.0,260748,0.0,1.0
2021-08-25,13.99,14.05,13.8,14.0,819801,13.99,14.05,13.8,14.0,819801,0.0,1.0
2021-08-26,13.8,14.12,13.26,13.68,576031,13.8,14.12,13.26,13.68,576031,0.0,1.0
2021-08-27,13.57,14.1,13.56,13.79,220462,13.57,14.1,13.56,13.79,220462,0.0,1.0
2021-08-30,13.44,13.6,13.41,13.57,148371,13.44,13.6,13.41,13.57,148371,0.0,1.0
2021-08-31,13.44,13.625,13.42,13.51,242081,13.44,13.625,13.42,13.51,242081,0.0,1.0
2021-09-01,13.43,13.55,13.34,13.44,184506,13.43,13.55,13.34,13.44,184506,0.0,1.0
2021-09-02,13.44,13.49,13.28,13.45,260710,13.44,13.49,13.28,13.45,260710,0.0,1.0
2021-09-03,13.39,13.48,13.32,13.38,646722,13.39,13.48,13.32,13.38,646722,0.0,1.0
2021-09-07,11.4,13.15,11.28,13.02,1077968,11.4,13.15,11.28,13.02,1077968,0.0,1.0
2021-09-08,11.39,11.95,10.305,11.34,1225587,11.39,11.95,10.305,11.34,1225587,0.0,1.0
2021-09-09,11.28,11.51,11.04,11.37,577502,11.28,11.51,11.04,11.37,577502,0.0,1.0
2021-09-10,10.29,11.24,10.27,11.21,313067,10.29,11.24,10.27,11.21,313067,0.0,1.0
2021-09-13,9.42,10.26,8.47,10.26,2855097,9.42,10.26,8.47,10.26,2855097,0.0,1.0
2021-09-14,8.83,9.45,8.7,9.44,673811,8.83,9.45,8.7,9.44,673811,0.0,1.0
2021-09-15,8.62,8.99,8.44,8.87,707772,8.62,8.99,8.44,8.87,707772,0.0,1.0
2021-09-16,8.66,8.9,8.53,8.63,537096,8.66,8.9,8.53,8.63,537096,0.0,1.0
2021-09-17,9.0,9.01,8.63,8.75,1123515,9.0,9.01,8.63,8.75,1123515,0.0,1.0
2021-09-20,8.11,8.89,8.07,8.88,1056485,8.11,8.89,8.07,8.88,1056485,0.0,1.0
2021-09-21,7.68,8.18,7.665,8.08,920221,7.68,8.18,7.665,8.08,920221,0.0,1.0
2021-09-22,7.34,7.859,7.16,7.7,1191229,7.34,7.859,7.16,7.7,1191229,0.0,1.0
2021-09-23,7.53,7.9299,7.37,7.41,584465,7.53,7.9299,7.37,7.41,584465,0.0,1.0
2021-09-24,7.45,7.6,7.3,7.47,434444,7.45,7.6,7.3,7.47,434444,0.0,1.0
2021-09-27,7.1,7.4999,7.02,7.42,439246,7.1,7.4999,7.02,7.42,439246,0.0,1.0
2021-09-28,6.78,7.09,6.75,7.09,880005,6.78,7.09,6.75,7.09,880005,0.0,1.0
2021-09-29,6.71,6.89,6.4679,6.8,902144,6.71,6.89,6.4679,6.8,902144,0.0,1.0
2021-09-30,7.04,7.18,6.63,6.76,650706,7.04,7.18,6.63,6.76,650706,0.0,1.0
2021-10-01,6.81,7.16,6.75,7.08,791460,6.81,7.16,6.75,7.08,791460,0.0,1.0
2021-10-04,6.66,6.8699,6.48,6.8,585617,6.66,6.8699,6.48,6.8,585617,0.0,1.0
2021-10-05,6.81,6.91,6.6,6.68,450716,6.81,6.91,6.6,6.68,450716,0.0,1.0
2021-10-06,6.94,6.95,6.72,6.92,361489,6.94,6.95,6.72,6.92,361489,0.0,1.0
2021-10-07,7.06,7.26,6.94,6.95,578914,7.06,7.26,6.94,6.95,578914,0.0,1.0
2021-10-08,6.9,7.04,6.83,7.04,267984,6.9,7.04,6.83,7.04,267984,0.0,1.0
2021-10-11,6.81,6.89,6.725,6.86,261973,6.81,6.89,6.725,6.86,261973,0.0,1.0
2021-10-12,7.29,7.32,6.74,6.78,224133,7.29,7.32,6.74,6.78,224133,0.0,1.0
2021-10-13,7.35,7.4,7.19,7.33,181074,7.35,7.4,7.19,7.33,181074,0.0,1.0
2021-10-14,7.46,7.615,7.385,7.42,336313,7.46,7.615,7.385,7.42,336313,0.0,1.0
2021-10-15,7.34,7.55,7.31,7.51,195002,7.34,7.55,7.31,7.51,195002,0.0,1.0
2021-10-18,6.89,7.3699,6.88,7.31,295889,6.89,7.3699,6.88,7.31,295889,0.0,1.0
2021-10-19,7.05,7.1,6.7,6.93,505871,7.05,7.1,6.7,6.93,505871,0.0,1.0
2021-10-20,6.88,7.18,6.87,7.02,280975,6.88,7.18,6.87,7.02,280975,0.0,1.0
2021-10-21,6.71,6.91,6.7,6.86,185189,6.71,6.91,6.7,6.86,185189,0.0,1.0
2021-10-22,6.53,6.74,6.41,6.74,307684,6.53,6.74,6.41,6.74,307684,0.0,1.0
2021-10-25,6.18,6.51,6.16,6.51,293409,6.18,6.51,6.16,6.51,293409,0.0,1.0
2021-10-26,6.23,6.38,5.95,6.2,255632,6.23,6.38,5.95,6.2,255632,0.0,1.0
2021-10-27,6.04,6.3091,6.0,6.23,214863,6.04,6.3091,6.0,6.23,214863,0.0,1.0
2021-10-28,6.21,6.2996,6.02,6.09,225167,6.21,6.2996,6.02,6.09,225167,0.0,1.0
2021-10-29,6.07,6.32,5.995,6.22,227821,6.07,6.32,5.995,6.22,227821,0.0,1.0
2021-11-01,6.27,6.33,6.07,6.08,205626,6.27,6.33,6.07,6.08,205626,0.0,1.0
2021-11-02,6.03,6.295,5.85,6.28,257000,6.03,6.295,5.85,6.28,257000,0.0,1.0
2021-11-03,6.23,6.4,6.0,6.0,228781,6.23,6.4,6.0,6.0,228781,0.0,1.0
2021-11-04,6.23,6.47,6.09,6.16,154480,6.23,6.47,6.09,6.16,154480,0.0,1.0
2021-11-05,6.24,6.4,6.17,6.19,117515,6.24,6.4,6.17,6.19,117515,0.0,1.0
2021-11-08,6.03,6.4,5.99,6.2,207554,6.03,6.4,5.99,6.2,207554,0.0,1.0
2021-11-09,6.1,6.17,5.92,6.04,127951,6.1,6.17,5.92,6.04,127951,0.0,1.0
2021-11-10,6.11,6.26,6.08,6.08,160066,6.11,6.26,6.08,6.08,160066,0.0,1.0
2021-11-11,6.06,6.155,5.97,6.07,161080,6.06,6.155,5.97,6.07,161080,0.0,1.0
2021-11-12,5.83,6.07,5.74,6.0,407569,5.83,6.07,5.74,6.0,407569,0.0,1.0
2021-11-15,5.72,5.935,5.46,5.935,304223,5.72,5.935,5.46,5.935,304223,0.0,1.0
2021-11-16,5.7,5.8,5.46,5.8,356945,5.7,5.8,5.46,5.8,356945,0.0,1.0
2021-11-17,5.7,5.91,5.57,5.7,300737,5.7,5.91,5.57,5.7,300737,0.0,1.0
2021-11-18,5.52,5.73,5.42,5.68,230209,5.52,5.73,5.42,5.68,230209,0.0,1.0
2021-11-19,5.04,5.62,4.92,5.48,556004,5.04,5.62,4.92,5.48,556004,0.0,1.0
2021-11-22,5.06,5.18,4.915,5.03,216150,5.06,5.18,4.915,5.03,216150,0.0,1.0
2021-11-23,4.96,5.13,4.9,5.13,300754,4.96,5.13,4.9,5.13,300754,0.0,1.0
2021-11-24,4.88,4.97,4.79,4.97,215595,4.88,4.97,4.79,4.97,215595,0.0,1.0
2021-11-26,4.58,4.79,4.16,4.79,396106,4.58,4.79,4.16,4.79,396106,0.0,1.0
2021-11-29,4.33,4.6,4.23,4.6,356238,4.33,4.6,4.23,4.6,356238,0.0,1.0
2021-11-30,4.05,4.27,4.04,4.27,1061991,4.05,4.27,4.04,4.27,1061991,0.0,1.0
2021-12-01,4.02,4.4,4.0,4.115,420152,4.02,4.4,4.0,4.115,420152,0.0,1.0
2021-12-02,3.86,4.37,3.81,4.1,728535,3.86,4.37,3.81,4.1,728535,0.0,1.0
2021-12-03,3.89,4.02,3.77,3.83,471119,3.89,4.02,3.77,3.83,471119,0.0,1.0
2021-12-06,4.01,4.09,3.71,3.87,486178,4.01,4.09,3.71,3.87,486178,0.0,1.0
2021-12-07,4.18,4.24,3.87,4.0,448520,4.18,4.24,3.87,4.0,448520,0.0,1.0
2021-12-08,4.62,4.74,4.15,4.16,348682,4.62,4.74,4.15,4.16,348682,0.0,1.0
2021-12-09,4.49,4.7,4.49,4.57,228975,4.49,4.7,4.49,4.57,228975,0.0,1.0
2021-12-10,3.86,4.755,3.83,4.5,462688,3.86,4.755,3.83,4.5,462688,0.0,1.0
2021-12-13,3.57,3.92,3.56,3.87,551859,3.57,3.92,3.56,3.87,551859,0.0,1.0
2021-12-14,3.78,3.89,3.51,3.82,465582,3.78,3.89,3.51,3.82,465582,0.0,1.0
2021-12-15,3.75,3.83,3.61,3.78,605523,3.75,3.83,3.61,3.78,605523,0.0,1.0
2021-12-16,4.26,4.34,3.76,3.76,748569,4.26,4.34,3.76,3.76,748569,0.0,1.0
2021-12-17,4.17,4.28,3.9354,4.15,884894,4.17,4.28,3.9354,4.15,884894,0.0,1.0
2021-12-20,3.89,4.1,3.86,4.1,337315,3.89,4.1,3.86,4.1,337315,0.0,1.0
2021-12-21,4.04,4.08,3.89,3.89,321946,4.04,4.08,3.89,3.89,321946,0.0,1.0
2021-12-22,4.07,4.12,3.905,3.99,180370,4.07,4.12,3.905,3.99,180370,0.0,1.0
2021-12-23,4.0,4.08,3.9,4.03,196421,4.0,4.08,3.9,4.03,196421,0.0,1.0
2021-12-27,3.74,4.0,3.73,3.98,213251,3.74,4.0,3.73,3.98,213251,0.0,1.0
2021-12-28,3.75,3.91,3.7,3.7,254492,3.75,3.91,3.7,3.7,254492,0.0,1.0
2021-12-29,3.55,3.77,3.52,3.74,287205,3.55,3.77,3.52,3.74,287205,0.0,1.0
2021-12-30,3.86,3.9,3.52,3.5909,428980,3.86,3.9,3.52,3.5909,428980,0.0,1.0
2021-12-31,3.86,3.985,3.5942,3.84,154563,3.86,3.985,3.5942,3.84,154563,0.0,1.0
2022-01-03,4.22,4.27,3.8,3.8,357787,4.22,4.27,3.8,3.8,357787,0.0,1.0
2022-01-04,3.95,4.27,3.93,4.17,545994,3.95,4.27,3.93,4.17,545994,0.0,1.0
2022-01-05,3.93,4.02,3.91,3.95,267724,3.93,4.02,3.91,3.95,267724,0.0,1.0
2022-01-06,4.04,4.06,3.84,3.98,163893,4.04,4.06,3.84,3.98,163893,0.0,1.0
2022-01-07,4.08,4.1214,4.0,4.04,152507,4.08,4.1214,4.0,4.04,152507,0.0,1.0
2022-01-10,3.63,4.17,3.58,4.08,279625,3.63,4.17,3.58,4.08,279625,0.0,1.0
2022-01-11,3.81,3.83,3.51,3.59,189784,3.81,3.83,3.51,3.59,189784,0.0,1.0
2022-01-12,3.54,3.9,3.5399,3.8,202123,3.54,3.9,3.5399,3.8,202123,0.0,1.0
2022-01-13,3.4,3.57,3.39,3.53,181583,3.4,3.57,3.39,3.53,181583,0.0,1.0
2022-01-14,3.31,3.3685,3.1495,3.36,245936,3.31,3.3685,3.1495,3.36,245936,0.0,1.0
2022-01-18,3.13,3.35,3.12,3.35,206256,3.13,3.35,3.12,3.35,206256,0.0,1.0
2022-01-19,3.15,3.235,2.98,3.21,188302,3.15,3.235,2.98,3.21,188302,0.0,1.0
2022-01-20,3.0,3.15,3.0,3.1,218370,3.0,3.15,3.0,3.1,218370,0.0,1.0
2022-01-21,3.03,3.12,2.9,2.96,188059,3.03,3.12,2.9,2.96,188059,0.0,1.0
2022-01-24,3.02,3.05,2.74,2.96,246064,3.02,3.05,2.74,2.96,246064,0.0,1.0
2022-01-25,2.99,3.07,2.9,3.0,370861,2.99,3.07,2.9,3.0,370861,0.0,1.0
2022-01-26,2.8,3.12,2.77,3.0,397061,2.8,3.12,2.77,3.0,397061,0.0,1.0
2022-01-27,2.5,2.89,2.47,2.89,340546,2.5,2.89,2.47,2.89,340546,0.0,1.0
2022-01-28,2.68,2.8,2.56,2.75,524539,2.68,2.8,2.56,2.75,524539,0.0,1.0
2022-01-31,2.81,2.84,2.46,2.52,396377,2.81,2.84,2.46,2.52,396377,0.0,1.0
2022-02-01,2.72,2.85,2.68,2.81,147852,2.72,2.85,2.68,2.81,147852,0.0,1.0
2022-02-02,2.34,2.73,2.2,2.72,393546,2.34,2.73,2.2,2.72,393546,0.0,1.0
2022-02-03,2.165,2.305,2.12,2.28,601583,2.165,2.305,2.12,2.28,601583,0.0,1.0
2022-02-04,2.25,2.28,2.05,2.21,518360,2.25,2.28,2.05,2.21,518360,0.0,1.0
2022-02-07,2.18,2.29,2.16,2.22,196924,2.18,2.29,2.16,2.22,196924,0.0,1.0
2022-02-08,2.17,2.225,2.12,2.145,228116,2.17,2.225,2.12,2.145,228116,0.0,1.0
2022-02-09,2.11,2.26,2.07,2.17,389939,2.11,2.26,2.07,2.17,389939,0.0,1.0
2022-02-10,1.93,2.08,1.9,2.05,574218,1.93,2.08,1.9,2.05,574218,0.0,1.0
2022-02-11,1.9,2.05,1.83,1.9,496420,1.9,2.05,1.83,1.9,496420,0.0,1.0
2022-02-14,2.2,2.3,1.9,1.9,600813,2.2,2.3,1.9,1.9,600813,0.0,1.0
2022-02-15,2.34,2.38,2.13,2.26,365847,2.34,2.38,2.13,2.26,365847,0.0,1.0
2022-02-16,2.28,2.4199,2.19,2.32,190726,2.28,2.4199,2.19,2.32,190726,0.0,1.0
2022-02-17,2.18,2.27,2.13,2.27,233955,2.18,2.27,2.13,2.27,233955,0.0,1.0
2022-02-18,2.26,2.32,2.1,2.14,378056,2.26,2.32,2.1,2.14,378056,0.0,1.0
2022-02-22,2.14,2.3025,2.12,2.25,207345,2.14,2.3025,2.12,2.25,207345,0.0,1.0
2022-02-23,2.0,2.255,1.98,2.19,233816,2.0,2.255,1.98,2.19,233816,0.0,1.0
2022-02-24,2.35,2.38,1.9343,1.95,263282,2.35,2.38,1.9343,1.95,263282,0.0,1.0
2022-02-25,2.33,2.4,2.21,2.32,290695,2.33,2.4,2.21,2.32,290695,0.0,1.0
2022-02-28,2.6,2.62,2.31,2.34,254813,2.6,2.62,2.31,2.34,254813,0.0,1.0
2022-03-01,2.31,2.64,2.28,2.64,233457,2.31,2.64,2.28,2.64,233457,0.0,1.0
2022-03-02,2.15,2.31,2.11,2.31,111748,2.15,2.31,2.11,2.31,111748,0.0,1.0
2022-03-03,2.06,2.1501,1.94,2.15,440827,2.06,2.1501,1.94,2.15,440827,0.0,1.0
2022-03-04,2.1,2.14,1.98,2.07,130009,2.1,2.14,1.98,2.07,130009,0.0,1.0
2022-03-07,2.01,2.14,1.995,2.1,208489,2.01,2.14,1.995,2.1,208489,0.0,1.0
2022-03-08,1.93,2.05,1.9,2.02,187007,1.93,2.05,1.9,2.02,187007,0.0,1.0
2022-03-09,2.0,2.11,1.985,2.08,99781,2.0,2.11,1.985,2.08,99781,0.0,1.0
2022-03-10,1.92,2.02,1.86,1.98,132246,1.92,2.02,1.86,1.98,132246,0.0,1.0
2022-03-11,1.83,1.935,1.83,1.93,244467,1.83,1.935,1.83,1.93,244467,0.0,1.0
2022-03-14,1.73,1.91,1.69,1.9,393113,1.73,1.91,1.69,1.9,393113,0.0,1.0
2022-03-15,1.85,1.9299,1.7015,1.73,366225,1.85,1.9299,1.7015,1.73,366225,0.0,1.0
2022-03-16,1.81,1.91,1.78,1.85,251789,1.81,1.91,1.78,1.85,251789,0.0,1.0
2022-03-17,1.67,1.84,1.67,1.84,427911,1.67,1.84,1.67,1.84,427911,0.0,1.0
2022-03-18,1.75,1.795,1.66,1.68,614789,1.75,1.795,1.66,1.68,614789,0.0,1.0
2022-03-21,2.22,2.4686,1.76,1.76,1470440,2.22,2.4686,1.76,1.76,1470440,0.0,1.0
2022-03-22,2.15,2.265,2.1,2.19,514829,2.15,2.265,2.1,2.19,514829,0.0,1.0
2022-03-23,2.21,2.47,2.16,2.26,502139,2.21,2.47,2.16,2.26,502139,0.0,1.0
2022-03-24,2.15,2.295,2.13,2.28,283403,2.15,2.295,2.13,2.28,283403,0.0,1.0
2022-03-25,2.15,2.21,2.12,2.15,143772,2.15,2.21,2.12,2.15,143772,0.0,1.0
2022-03-28,2.13,2.18,2.105,2.14,132049,2.13,2.18,2.105,2.14,132049,0.0,1.0
2022-03-29,2.33,2.42,2.14,2.14,533998,2.33,2.42,2.14,2.14,533998,0.0,1.0
2022-03-30,2.18,2.48,2.1654,2.35,475538,2.18,2.48,2.1654,2.35,475538,0.0,1.0
2022-03-31,2.07,2.19,2.02,2.15,180456,2.07,2.19,2.02,2.15,180456,0.0,1.0
2022-04-01,2.15,2.16,1.99,2.08,228644,2.15,2.16,1.99,2.08,228644,0.0,1.0
2022-04-04,2.17,2.24,2.16,2.16,224555,2.17,2.24,2.16,2.16,224555,0.0,1.0
2022-04-05,2.21,2.27,2.205,2.21,326759,2.21,2.27,2.205,2.21,326759,0.0,1.0
2022-04-06,2.41,2.435,2.26,2.32,628220,2.41,2.435,2.26,2.32,628220,0.0,1.0
2022-04-07,2.19,2.498,2.15,2.49,579155,2.19,2.498,2.15,2.49,579155,0.0,1.0
2022-04-08,2.21,2.26,2.19,2.19,175681,2.21,2.26,2.19,2.19,175681,0.0,1.0
2022-04-11,2.01,2.27,1.905,2.25,388878,2.01,2.27,1.905,2.25,388878,0.0,1.0
2022-04-12,1.96,2.0906,1.89,2.01,726966,1.96,2.0906,1.89,2.01,726966,0.0,1.0
2022-04-13,2.02,2.05,1.88,1.97,309429,2.02,2.05,1.88,1.97,309429,0.0,1.0
2022-04-14,1.93,2.035,1.91,2.02,163381,1.93,2.035,1.91,2.02,163381,0.0,1.0
2022-04-18,1.86,1.975,1.77,1.975,357241,1.86,1.975,1.77,1.975,357241,0.0,1.0
2022-04-19,1.98,2.01,1.84,1.88,357745,1.98,2.01,1.84,1.88,357745,0.0,1.0
2022-04-20,2.09,2.16,1.98,2.0,302209,2.09,2.16,1.98,2.0,302209,0.0,1.0
2022-04-21,2.03,2.09,2.02,2.08,208028,2.03,2.09,2.02,2.08,208028,0.0,1.0
2022-04-22,1.96,2.06,1.9,2.05,292178,1.96,2.06,1.9,2.05,292178,0.0,1.0
2022-04-25,1.84,1.96,1.82,1.95,505173,1.84,1.96,1.82,1.95,505173,0.0,1.0
2022-04-26,1.78,1.83,1.7638,1.82,326632,1.78,1.83,1.7638,1.82,326632,0.0,1.0
2022-04-27,1.8,1.825,1.75,1.79,313201,1.8,1.825,1.75,1.79,313201,0.0,1.0
2022-04-28,1.92,1.925,1.74,1.81,240288,1.92,1.925,1.74,1.81,240288,0.0,1.0
2022-04-29,1.98,2.06,1.8601,1.89,450297,1.98,2.06,1.8601,1.89,450297,0.0,1.0
2022-05-02,2.05,2.05,1.88,1.98,312792,2.05,2.05,1.88,1.98,312792,0.0,1.0
2022-05-03,2.06,2.12,2.02,2.04,425615,2.06,2.12,2.02,2.04,425615,0.0,1.0
2022-05-04,2.11,2.13,1.95,2.04,338699,2.11,2.13,1.95,2.04,338699,0.0,1.0
2022-05-05,2.04,2.1,1.99,2.08,257245,2.04,2.1,1.99,2.08,257245,0.0,1.0
2022-05-06,2.04,2.12,1.96,2.03,254061,2.04,2.12,1.96,2.03,254061,0.0,1.0
2022-05-09,1.92,2.02,1.88,1.99,304149,1.92,2.02,1.88,1.99,304149,0.0,1.0
2022-05-10,2.02,2.1,1.94,2.02,439450,2.02,2.1,1.94,2.02,439450,0.0,1.0
2022-05-11,2.0,2.105,1.91,2.02,278084,2.0,2.105,1.91,2.02,278084,0.0,1.0
2022-05-12,1.99,2.02,1.91,1.98,154363,1.99,2.02,1.91,1.98,154363,0.0,1.0
2022-05-13,1.92,2.04,1.88,1.99,231808,1.92,2.04,1.88,1.99,231808,0.0,1.0
2022-05-16,1.8,1.9002,1.77,1.89,258942,1.8,1.9002,1.77,1.89,258942,0.0,1.0
2022-05-17,1.88,1.89,1.78,1.79,217523,1.88,1.89,1.78,1.79,217523,0.0,1.0
2022-05-18,1.92,1.96,1.85,1.89,133335,1.92,1.96,1.85,1.89,133335,0.0,1.0
2022-05-19,1.99,2.06,1.87,1.9,114933,1.99,2.06,1.87,1.9,114933,0.0,1.0
2022-05-20,2.05,2.089,1.98,2.05,209014,2.05,2.089,1.98,2.05,209014,0.0,1.0
2022-05-23,2.06,2.1,1.99,2.07,100142,2.06,2.1,1.99,2.07,100142,0.0,1.0
2022-05-24,2.08,2.09,2.0,2.08,82914,2.08,2.09,2.0,2.08,82914,0.0,1.0
2022-05-25,2.17,2.19,2.07,2.08,188893,2.17,2.19,2.07,2.08,188893,0.0,1.0
2022-05-26,2.17,2.25,2.12,2.17,180823,2.17,2.25,2.12,2.17,180823,0.0,1.0
2022-05-27,2.1,2.215,2.08,2.19,142985,2.1,2.215,2.08,2.19,142985,0.0,1.0
2022-05-31,2.02,2.13,2.0,2.06,187122,2.02,2.13,2.0,2.06,187122,0.0,1.0
2022-06-01,1.91,2.07,1.88,2.03,147069,1.91,2.07,1.88,2.03,147069,0.0,1.0
2022-06-02,2.07,2.09,1.91,1.91,81874,2.07,2.09,1.91,1.91,81874,0.0,1.0
2022-06-03,2.21,2.21,2.03,2.06,111480,2.21,2.21,2.03,2.06,111480,0.0,1.0
2022-06-06,2.09,2.2478,2.06,2.21,241583,2.09,2.2478,2.06,2.21,241583,0.0,1.0
2022-06-07,2.25,2.26,2.01,2.05,257655,2.25,2.26,2.01,2.05,257655,0.0,1.0
2022-06-08,2.25,2.284,2.18,2.25,212679,2.25,2.284,2.18,2.25,212679,0.0,1.0
2022-06-09,2.24,2.28,2.1301,2.27,427650,2.24,2.28,2.1301,2.27,427650,0.0,1.0
2022-06-10,2.09,2.22,2.02,2.22,146097,2.09,2.22,2.02,2.22,146097,0.0,1.0
2022-06-13,2.08,2.16,1.96,2.03,163545,2.08,2.16,1.96,2.03,163545,0.0,1.0
2022-06-14,1.97,2.13,1.96,2.05,301691,1.97,2.13,1.96,2.05,301691,0.0,1.0
2022-06-15,2.13,2.18,1.98,1.98,237356,2.13,2.18,1.98,1.98,237356,0.0,1.0
2022-06-16,1.94,2.06,1.92,2.06,171961,1.94,2.06,1.92,2.06,171961,0.0,1.0
2022-06-17,1.92,2.01,1.9,2.01,247341,1.92,2.01,1.9,2.01,247341,0.0,1.0
2022-06-21,2.01,2.08,1.94,1.99,228582,2.01,2.08,1.94,1.99,228582,0.0,1.0
2022-06-22,2.25,2.4022,1.97,2.01,554401,2.25,2.4022,1.97,2.01,554401,0.0,1.0
2022-06-23,2.57,2.683,2.27,2.28,537412,2.57,2.683,2.27,2.28,537412,0.0,1.0
2022-06-24,2.52,2.84,2.48,2.55,2903474,2.52,2.84,2.48,2.55,2903474,0.0,1.0
2022-06-27,2.59,2.61,2.4,2.56,205524,2.59,2.61,2.4,2.56,205524,0.0,1.0
2022-06-28,2.6,2.72,2.53,2.64,344210,2.6,2.72,2.53,2.64,344210,0.0,1.0
2022-06-29,2.28,2.61,2.28,2.61,271196,2.28,2.61,2.28,2.61,271196,0.0,1.0
2022-06-30,2.33,2.35,2.1601,2.28,162360,2.33,2.35,2.1601,2.28,162360,0.0,1.0
2022-07-01,2.5,2.53,2.3,2.33,131176,2.5,2.53,2.3,2.33,131176,0.0,1.0
2022-07-05,2.55,2.55,2.385,2.5,152774,2.55,2.55,2.385,2.5,152774,0.0,1.0
2022-07-06,2.45,2.63,2.41,2.55,120698,2.45,2.63,2.41,2.55,120698,0.0,1.0
2022-07-07,2.39,2.41,2.25,2.4,124299,2.39,2.41,2.25,2.4,124299,0.0,1.0
2022-07-08,2.35,2.4,2.31,2.4,114638,2.35,2.4,2.31,2.4,114638,0.0,1.0
2022-07-11,2.18,2.38,2.175,2.34,103360,2.18,2.38,2.175,2.34,103360,0.0,1.0
2022-07-12,2.2,2.25,2.13,2.2,96991,2.2,2.25,2.13,2.2,96991,0.0,1.0
2022-07-13,2.4,2.4,2.21,2.21,138644,2.4,2.4,2.21,2.21,138644,0.0,1.0
2022-07-14,2.42,2.43,2.35,2.36,187288,2.42,2.43,2.35,2.36,187288,0.0,1.0
2022-07-15,2.54,2.6,2.42,2.43,331819,2.54,2.6,2.42,2.43,331819,0.0,1.0
2022-07-18,2.69,2.71,2.51,2.59,200852,2.69,2.71,2.51,2.59,200852,0.0,1.0
2022-07-19,2.92,2.94,2.69,2.69,264349,2.92,2.94,2.69,2.69,264349,0.0,1.0
2022-07-20,2.89,2.97,2.83,2.92,398560,2.89,2.97,2.83,2.92,398560,0.0,1.0
2022-07-21,2.93,2.99,2.85,2.92,80226,2.93,2.99,2.85,2.92,80226,0.0,1.0
2022-07-22,3.09,3.1,2.885,2.96,127414,3.09,3.1,2.885,2.96,127414,0.0,1.0
2022-07-25,3.25,3.3,2.96,2.96,215673,3.25,3.3,2.96,2.96,215673,0.0,1.0
2022-07-26,3.29,3.3,3.16,3.28,405247,3.29,3.3,3.16,3.28,405247,0.0,1.0
2022-07-27,3.56,3.64,3.3,3.3,293873,3.56,3.64,3.3,3.3,293873,0.0,1.0
2022-07-28,3.6,3.62,3.47,3.6,94968,3.6,3.62,3.47,3.6,94968,0.0,1.0
2022-07-29,3.79,3.81,3.61,3.62,293697,3.79,3.81,3.61,3.62,293697,0.0,1.0
2022-08-01,4.4,4.42,3.8,3.8,426664,4.4,4.42,3.8,3.8,426664,0.0,1.0
2022-08-02,4.62,4.7,4.27,4.38,668567,4.62,4.7,4.27,4.38,668567,0.0,1.0
2022-08-03,3.91,4.63,3.85,4.63,520245,3.91,4.63,3.85,4.63,520245,0.0,1.0
2022-08-04,4.07,4.18,3.75,3.78,391587,4.07,4.18,3.75,3.78,391587,0.0,1.0
2022-08-05,4.23,4.25,3.97,3.98,205149,4.23,4.25,3.97,3.98,205149,0.0,1.0
2022-08-08,4.25,4.41,4.18,4.31,110524,4.25,4.41,4.18,4.31,110524,0.0,1.0
2022-08-09,4.2,4.29,4.07,4.22,105163,4.2,4.29,4.07,4.22,105163,0.0,1.0
2022-08-10,4.35,4.5843,4.19,4.29,186318,4.35,4.5843,4.19,4.29,186318,0.0,1.0
2022-08-11,4.06,4.56,4.04,4.4,109807,4.06,4.56,4.04,4.4,109807,0.0,1.0
2022-08-12,4.2,4.2599,3.99,4.1,104044,4.2,4.2599,3.99,4.1,104044,0.0,1.0
2022-08-15,4.36,4.47,4.09,4.25,177907,4.36,4.47,4.09,4.25,177907,0.0,1.0
2022-08-16,4.4,4.58,4.35,4.41,126316,4.4,4.58,4.35,4.41,126316,0.0,1.0
2022-08-17,5.07,5.23,4.3735,4.4,562460,5.07,5.23,4.3735,4.4,562460,0.0,1.0
2022-08-18,4.26,5.17,4.24,5.17,343376,4.26,5.17,4.24,5.17,343376,0.0,1.0
2022-08-19,4.09,4.32,4.05,4.19,253058,4.09,4.32,4.05,4.19,253058,0.0,1.0
2022-08-22,4.12,4.25,3.9574,4.05,96640,4.12,4.25,3.9574,4.05,96640,0.0,1.0
2022-08-23,4.22,4.25,3.9601,4.16,65000,4.22,4.25,3.9601,4.16,65000,0.0,1.0
2022-08-24,4.26,4.4,4.2,4.2,89414,4.26,4.4,4.2,4.2,89414,0.0,1.0
2022-08-25,4.22,4.405,4.14,4.27,78692,4.22,4.405,4.14,4.27,78692,0.0,1.0
2022-08-26,3.83,4.2,3.79,4.2,142608,3.83,4.2,3.79,4.2,142608,0.0,1.0
2022-08-29,3.87,3.96,3.63,3.75,69641,3.87,3.96,3.63,3.75,69641,0.0,1.0
2022-08-30,3.8,4.04,3.69,3.9,62105,3.8,4.04,3.69,3.9,62105,0.0,1.0
2022-08-31,3.83,3.86,3.78,3.85,58058,3.83,3.86,3.78,3.85,58058,0.0,1.0
2022-09-01,3.93,3.98,3.76,3.78,44759,3.93,3.98,3.76,3.78,44759,0.0,1.0
2022-09-02,3.9,4.03,3.86,3.96,33522,3.9,4.03,3.86,3.96,33522,0.0,1.0
2022-09-06,3.9,3.97,3.76,3.89,44658,3.9,3.97,3.76,3.89,44658,0.0,1.0
2022-09-07,3.68,4.1,3.66,3.77,207850,3.68,4.1,3.66,3.77,207850,0.0,1.0
2022-09-08,3.33,3.68,3.32,3.68,128573,3.33,3.68,3.32,3.68,128573,0.0,1.0
2022-09-09,3.34,3.52,3.21,3.29,59455,3.34,3.52,3.21,3.29,59455,0.0,1.0
2022-09-12,3.53,3.59,3.285,3.34,70251,3.53,3.59,3.285,3.34,70251,0.0,1.0
2022-09-13,3.57,3.67,3.42,3.53,64889,3.57,3.67,3.42,3.53,64889,0.0,1.0
2022-09-14,3.36,3.55,3.25,3.53,132688,3.36,3.55,3.25,3.53,132688,0.0,1.0
2022-09-15,3.15,3.325,3.13,3.28,69975,3.15,3.325,3.13,3.28,69975,0.0,1.0
2022-09-16,3.12,3.34,3.04,3.19,273124,3.12,3.34,3.04,3.19,273124,0.0,1.0
2022-09-19,3.01,3.19,3.01,3.04,47030,3.01,3.19,3.01,3.04,47030,0.0,1.0
2022-09-20,2.76,3.05,2.72,3.01,108668,2.76,3.05,2.72,3.01,108668,0.0,1.0
2022-09-21,2.57,2.84,2.55,2.73,105479,2.57,2.84,2.55,2.73,105479,0.0,1.0
2022-09-22,2.51,2.61,2.45,2.46,87024,2.51,2.61,2.45,2.46,87024,0.0,1.0
2022-09-23,2.44,2.55,2.35,2.5,174367,2.44,2.55,2.35,2.5,174367,0.0,1.0
2022-09-26,2.19,2.51,2.17,2.5,66612,2.19,2.51,2.17,2.5,66612,0.0,1.0
2022-09-27,2.2,2.31,2.15,2.19,111679,2.2,2.31,2.15,2.19,111679,0.0,1.0
2022-09-28,2.31,2.45,2.24,2.24,141715,2.31,2.45,2.24,2.24,141715,0.0,1.0
2022-09-29,2.04,2.38,2.03,2.34,122667,2.04,2.38,2.03,2.34,122667,0.0,1.0
2022-09-30,1.9,2.08,1.9,2.08,165014,1.9,2.08,1.9,2.08,165014,0.0,1.0
2022-10-03,1.9,1.94,1.78,1.85,288330,1.9,1.94,1.78,1.85,288330,0.0,1.0
2022-10-04,1.97,2.1,1.86,1.86,380709,1.97,2.1,1.86,1.86,380709,0.0,1.0
2022-10-05,2.13,2.25,1.94,1.94,189652,2.13,2.25,1.94,1.94,189652,0.0,1.0
2022-10-06,1.9,2.11,1.9,2.1,171175,1.9,2.11,1.9,2.1,171175,0.0,1.0
2022-10-07,1.68,1.9,1.65,1.9,358608,1.68,1.9,1.65,1.9,358608,0.0,1.0
2022-10-10,1.88,2.0,1.7,1.7,251040,1.88,2.0,1.7,1.7,251040,0.0,1.0
2022-10-11,1.71,1.86,1.7,1.86,120670,1.71,1.86,1.7,1.86,120670,0.0,1.0
2022-10-12,1.74,1.81,1.71,1.72,142731,1.74,1.81,1.71,1.72,142731,0.0,1.0
2022-10-13,1.65,1.71,1.53,1.71,223984,1.65,1.71,1.53,1.71,223984,0.0,1.0
2022-10-14,1.66,1.7,1.56,1.67,220768,1.66,1.7,1.56,1.67,220768,0.0,1.0
2022-10-17,1.76,1.8101,1.58,1.69,166099,1.76,1.8101,1.58,1.69,166099,0.0,1.0
2022-10-18,1.66,1.78,1.6,1.78,138929,1.66,1.78,1.6,1.78,138929,0.0,1.0
2022-10-19,1.72,1.74,1.48,1.64,105003,1.72,1.74,1.48,1.64,105003,0.0,1.0
2022-10-20,1.6,1.75,1.6,1.7,95072,1.6,1.75,1.6,1.7,95072,0.0,1.0
2022-10-21,1.58,1.69,1.53,1.6,79840,1.58,1.69,1.53,1.6,79840,0.0,1.0
2022-10-24,1.57,1.6176,1.52,1.58,86477,1.57,1.6176,1.52,1.58,86477,0.0,1.0
2022-10-25,1.79,1.98,1.57,1.57,141911,1.79,1.98,1.57,1.57,141911,0.0,1.0
2022-10-26,1.78,1.85,1.71,1.79,119515,1.78,1.85,1.71,1.79,119515,0.0,1.0
2022-10-27,1.88,2.0,1.74,1.74,134977,1.88,2.0,1.74,1.74,134977,0.0,1.0
2022-10-28,1.95,1.98,1.86,1.97,82292,1.95,1.98,1.86,1.97,82292,0.0,1.0
2022-10-31,1.95,2.0,1.86,1.9,193057,1.95,2.0,1.86,1.9,193057,0.0,1.0
2022-11-01,1.96,2.1,1.89,1.98,200135,1.96,2.1,1.89,1.98,200135,0.0,1.0
2022-11-02,1.96,2.0,1.92,1.99,56899,1.96,2.0,1.92,1.99,56899,0.0,1.0
2022-11-03,1.99,2.07,1.91,1.96,146973,1.99,2.07,1.91,1.96,146973,0.0,1.0
2022-11-04,2.0,2.07,1.96,1.96,120691,2.0,2.07,1.96,1.96,120691,0.0,1.0
2022-11-07,1.71,1.965,1.71,1.96,143621,1.71,1.965,1.71,1.96,143621,0.0,1.0
2022-11-08,1.9,1.93,1.71,1.71,119302,1.9,1.93,1.71,1.71,119302,0.0,1.0
2022-11-09,1.9,1.95,1.81,1.9,79698,1.9,1.95,1.81,1.9,79698,0.0,1.0
2022-11-10,2.07,2.11,1.92,1.98,514927,2.07,2.11,1.92,1.98,514927,0.0,1.0
2022-11-11,2.11,2.23,2.0,2.0,243747,2.11,2.23,2.0,2.0,243747,0.0,1.0
2022-11-14,2.05,2.18,2.01,2.16,62804,2.05,2.18,2.01,2.16,62804,0.0,1.0
2022-11-15,2.28,2.34,2.07,2.08,137515,2.28,2.34,2.07,2.08,137515,0.0,1.0
2022-11-16,2.24,2.3,2.11,2.2,141230,2.24,2.3,2.11,2.2,141230,0.0,1.0
2022-11-17,2.24,2.27,2.07,2.21,70618,2.24,2.27,2.07,2.21,70618,0.0,1.0
2022-11-18,2.39,2.4,2.18,2.24,178506,2.39,2.4,2.18,2.24,178506,0.0,1.0
2022-11-21,2.39,2.475,2.25,2.3,179800,2.39,2.475,2.25,2.3,179800,0.0,1.0
2022-11-22,2.23,2.37,2.14,2.37,386096,2.23,2.37,2.14,2.37,386096,0.0,1.0
2022-11-23,2.31,2.3411,2.18,2.18,93288,2.31,2.3411,2.18,2.18,93288,0.0,1.0
2022-11-25,2.18,2.385,2.14,2.27,113787,2.18,2.385,2.14,2.27,113787,0.0,1.0
2022-11-28,2.03,2.25,2.01,2.16,183473,2.03,2.25,2.01,2.16,183473,0.0,1.0
2022-11-29,1.98,2.05,1.85,2.0,109362,1.98,2.05,1.85,2.0,109362,0.0,1.0
2022-11-30,2.12,2.17,1.97,2.02,98941,2.12,2.17,1.97,2.02,98941,0.0,1.0
2022-12-01,2.11,2.2,2.07,2.12,63658,2.11,2.2,2.07,2.12,63658,0.0,1.0
2022-12-02,2.11,2.15,2.07,2.08,21704,2.11,2.15,2.07,2.08,21704,0.0,1.0
2022-12-05,2.06,2.1,2.0,2.07,78286,2.06,2.1,2.0,2.07,78286,0.0,1.0
2022-12-06,2.07,2.09,1.97,1.97,27884,2.07,2.09,1.97,1.97,27884,0.0,1.0
2022-12-07,2.07,2.1,2.02,2.08,40962,2.07,2.1,2.02,2.08,40962,0.0,1.0
2022-12-08,2.06,2.1,2.04,2.05,48665,2.06,2.1,2.04,2.05,48665,0.0,1.0
2022-12-09,2.12,2.22,2.055,2.1,138376,2.12,2.22,2.055,2.1,138376,0.0,1.0
2022-12-12,2.09,2.17,1.96,2.14,123915,2.09,2.17,1.96,2.14,123915,0.0,1.0
2022-12-13,2.24,2.2799,2.09,2.16,250065,2.24,2.2799,2.09,2.16,250065,0.0,1.0
2022-12-14,2.6,2.74,2.255,2.28,314560,2.6,2.74,2.255,2.28,314560,0.0,1.0
2022-12-15,2.53,2.73,2.49,2.55,103488,2.53,2.73,2.49,2.55,103488,0.0,1.0
2022-12-16,2.65,2.6993,2.5,2.57,89739,2.65,2.6993,2.5,2.57,89739,0.0,1.0
2022-12-19,2.47,2.77,2.39,2.61,168342,2.47,2.77,2.39,2.61,168342,0.0,1.0
2022-12-20,2.48,2.59,2.34,2.59,103290,2.48,2.59,2.34,2.59,103290,0.0,1.0
2022-12-21,2.525,2.55,2.38,2.49,72180,2.525,2.55,2.38,2.49,72180,0.0,1.0
2022-12-22,2.6,2.6,2.5,2.55,50193,2.6,2.6,2.5,2.55,50193,0.0,1.0
2022-12-23,2.79,2.79,2.57,2.57,90910,2.79,2.79,2.57,2.57,90910,0.0,1.0
2022-12-27,2.6,2.862,2.56,2.8,96605,2.6,2.862,2.56,2.8,96605,0.0,1.0
2022-12-28,2.5,2.7688,2.48,2.6217,105912,2.5,2.7688,2.48,2.6217,105912,0.0,1.0
2022-12-29,2.51,2.65,2.49,2.59,65909,2.51,2.65,2.49,2.59,65909,0.0,1.0
2022-12-30,2.5,2.55,2.42,2.5,143893,2.5,2.55,2.42,2.5,143893,0.0,1.0
2023-01-03,2.57,2.61,2.46,2.5,41323,2.57,2.61,2.46,2.5,41323,0.0,1.0
2023-01-04,2.61,2.7,2.49,2.61,58948,2.61,2.7,2.49,2.61,58948,0.0,1.0
2023-01-05,2.55,2.63,2.43,2.54,37834,2.55,2.63,2.43,2.54,37834,0.0,1.0
2023-01-06,3.08,3.16,2.54,2.57,179411,3.08,3.16,2.54,2.57,179411,0.0,1.0
2023-01-09,3.02,3.21,2.91,3.17,108589,3.02,3.21,2.91,3.17,108589,0.0,1.0
2023-01-10,3.1,3.15,2.94,2.97,120738,3.1,3.15,2.94,2.97,120738,0.0,1.0
2023-01-11,3.07,3.14,3.05,3.14,51768,3.07,3.14,3.05,3.14,51768,0.0,1.0
2023-01-12,3.41,3.45,3.02,3.08,129490,3.41,3.45,3.02,3.08,129490,0.0,1.0
2023-01-13,3.4,3.49,3.35,3.45,35351,3.4,3.49,3.35,3.45,35351,0.0,1.0
2023-01-17,3.71,3.72,3.39,3.4,170543,3.71,3.72,3.39,3.4,170543,0.0,1.0
2023-01-18,3.91,3.99,3.73,3.73,154588,3.91,3.99,3.73,3.73,154588,0.0,1.0
2023-01-19,4.12,4.4,3.48,3.84,225283,4.12,4.4,3.48,3.84,225283,0.0,1.0
2023-01-20,4.37,4.5,4.08,4.24,213073,4.37,4.5,4.08,4.24,213073,0.0,1.0
2023-01-23,4.34,4.6,4.25,4.42,148010,4.34,4.6,4.25,4.42,148010,0.0,1.0
2023-01-24,4.19,4.4,4.01,4.4,115550,4.19,4.4,4.01,4.4,115550,0.0,1.0
2023-01-25,4.2,4.28,3.88,4.05,293521,4.2,4.28,3.88,4.05,293521,0.0,1.0
2023-01-26,4.43,4.43,4.05,4.2,177183,4.43,4.43,4.05,4.2,177183,0.0,1.0
2023-01-27,4.09,4.4671,3.995,4.42,112960,4.09,4.4671,3.995,4.42,112960,0.0,1.0
2023-01-30,3.84,4.09,3.83,4.04,35039,3.84,4.09,3.83,4.04,35039,0.0,1.0
2023-01-31,4.0,4.02,3.84,3.88,1478425,4.0,4.02,3.84,3.88,1478425,0.0,1.0
2023-02-01,4.21,4.31,3.99,3.99,315950,4.21,4.31,3.99,3.99,315950,0.0,1.0
2023-02-02,4.15,4.3608,3.87,4.23,386335,4.15,4.3608,3.87,4.23,386335,0.0,1.0
2023-02-03,4.65,4.71,4.09,4.12,338183,4.65,4.71,4.09,4.12,338183,0.0,1.0
2023-02-06,4.82,4.98,4.63,4.71,374122,4.82,4.98,4.63,4.71,374122,0.0,1.0
2023-02-07,4.55,4.98,4.5,4.83,353808,4.55,4.98,4.5,4.83,353808,0.0,1.0
2023-02-08,4.6,4.87,4.42,4.55,110763,4.6,4.87,4.42,4.55,110763,0.0,1.0
2023-02-09,4.48,4.84,4.45,4.65,138748,4.48,4.84,4.45,4.65,138748,0.0,1.0
2023-02-10,4.25,4.54,4.2118,4.42,208269,4.25,4.54,4.2118,4.42,208269,0.0,1.0
2023-02-13,4.32,4.44,4.1601,4.28,86246,4.32,4.44,4.1601,4.28,86246,0.0,1.0
2023-02-14,4.16,4.42,4.06,4.32,133077,4.16,4.42,4.06,4.32,133077,0.0,1.0
2023-02-15,4.1,4.25,3.9515,4.11,146264,4.1,4.25,3.9515,4.11,146264,0.0,1.0
2023-02-16,4.2,4.265,3.96,4.08,65608,4.2,4.265,3.96,4.08,65608,0.0,1.0
2023-02-17,4.16,4.27,4.0,4.16,76099,4.16,4.27,4.0,4.16,76099,0.0,1.0
2023-02-21,4.06,4.151,3.96,4.07,103651,4.06,4.151,3.96,4.07,103651,0.0,1.0
2023-02-22,4.28,4.36,4.02,4.02,78551,4.28,4.36,4.02,4.02,78551,0.0,1.0
2023-02-23,4.48,4.58,4.34,4.41,484050,4.48,4.58,4.34,4.41,484050,0.0,1.0
2023-02-24,4.17,4.6,4.13,4.38,169119,4.17,4.6,4.13,4.38,169119,0.0,1.0
2023-02-27,4.2,4.25,4.1,4.13,84119,4.2,4.25,4.1,4.13,84119,0.0,1.0
2023-02-28,4.14,4.25,4.1,4.2,48277,4.14,4.25,4.1,4.2,48277,0.0,1.0
2023-03-01,4.22,4.25,4.13,4.13,59652,4.22,4.25,4.13,4.13,59652,0.0,1.0
2023-03-02,4.15,4.25,4.03,4.2,112981,4.15,4.25,4.03,4.2,112981,0.0,1.0
2023-03-03,4.36,4.4099,4.1,4.2,119483,4.36,4.4099,4.1,4.2,119483,0.0,1.0
2023-03-06,4.65,4.9,4.2801,4.39,409210,4.65,4.9,4.2801,4.39,409210,0.0,1.0
2023-03-07,4.68,4.83,4.5516,4.74,211210,4.68,4.83,4.5516,4.74,211210,0.0,1.0
2023-03-08,4.7,4.74,4.46,4.68,173378,4.7,4.74,4.46,4.68,173378,0.0,1.0
2023-03-09,4.69,4.83,4.51,4.7,374458,4.69,4.83,4.51,4.7,374458,0.0,1.0
2023-03-10,4.11,4.69,3.9515,4.69,457452,4.11,4.69,3.9515,4.69,457452,0.0,1.0
2023-03-13,3.98,4.27,3.96,3.99,193210,3.98,4.27,3.96,3.99,193210,0.0,1.0
2023-03-14,4.23,4.47,4.1,4.11,204718,4.23,4.47,4.1,4.11,204718,0.0,1.0
2023-03-15,4.13,4.31,4.04,4.15,242429,4.13,4.31,4.04,4.15,242429,0.0,1.0
2023-03-16,4.04,4.12,3.96,4.07,234315,4.04,4.12,3.96,4.07,234315,0.0,1.0
2023-03-17,3.97,4.025,3.77,4.01,933908,3.97,4.025,3.77,4.01,933908,0.0,1.0
2023-03-20,3.93,4.01,3.8,3.94,307461,3.93,4.01,3.8,3.94,307461,0.0,1.0
2023-03-21,4.17,4.25,4.0,4.0,134239,4.17,4.25,4.0,4.0,134239,0.0,1.0
2023-03-22,4.09,4.21,4.07,4.16,119962,4.09,4.21,4.07,4.16,119962,0.0,1.0
2023-03-23,3.98,4.2,3.93,4.12,110202,3.98,4.2,3.93,4.12,110202,0.0,1.0
2023-03-24,3.93,3.99,3.74,3.96,396292,3.93,3.99,3.74,3.96,396292,0.0,1.0
2023-03-27,3.97,3.99,3.8,3.94,294616,3.97,3.99,3.8,3.94,294616,0.0,1.0
2023-03-28,4.01,4.18,3.85,3.85,252161,4.01,4.18,3.85,3.85,252161,0.0,1.0
2023-03-29,4.09,4.16,3.92,3.97,122607,4.09,4.16,3.92,3.97,122607,0.0,1.0
2023-03-30,4.09,4.14,3.99,4.1,123907,4.09,4.14,3.99,4.1,123907,0.0,1.0
2023-03-31,4.04,4.1,3.98,4.1,116167,4.04,4.1,3.98,4.1,116167,0.0,1.0
2023-04-03,3.89,4.1,3.88,4.06,173772,3.89,4.1,3.88,4.06,173772,0.0,1.0
2023-04-04,3.51,3.9,3.37,3.89,339279,3.51,3.9,3.37,3.89,339279,0.0,1.0
2023-04-05,3.68,3.69,3.5668,3.62,114677,3.68,3.69,3.5668,3.62,114677,0.0,1.0
2023-04-06,4.2,4.38,3.63,3.67,1479934,4.2,4.38,3.63,3.67,1479934,0.0,1.0
2023-04-10,4.3,4.41,4.0415,4.4,446645,4.3,4.41,4.0415,4.4,446645,0.0,1.0
2023-04-11,4.43,4.54,4.2398,4.32,347799,4.43,4.54,4.2398,4.32,347799,0.0,1.0
2023-04-12,4.78,4.89,4.47,4.51,552674,4.78,4.89,4.47,4.51,552674,0.0,1.0
2023-04-13,5.0,5.0,4.74,4.84,738125,5.0,5.0,4.74,4.84,738125,0.0,1.0
2023-04-14,4.91,5.01,4.84,5.01,477485,4.91,5.01,4.84,5.01,477485,0.0,1.0
2023-04-17,4.72,4.9962,4.65,4.96,286278,4.72,4.9962,4.65,4.96,286278,0.0,1.0
2023-04-18,4.325,4.73,4.24,4.73,282014,4.325,4.73,4.24,4.73,282014,0.0,1.0
2023-04-19,4.455,4.57,4.26,4.26,205217,4.455,4.57,4.26,4.26,205217,0.0,1.0
2023-04-20,4.52,4.63,4.3915,4.45,165986,4.52,4.63,4.3915,4.45,165986,0.0,1.0
2023-04-21,4.4,4.555,4.315,4.52,189569,4.4,4.555,4.315,4.52,189569,0.0,1.0
2023-04-24,4.29,4.418,4.14,4.35,222572,4.29,4.418,4.14,4.35,222572,0.0,1.0
2023-04-25,4.14,4.25,4.08,4.21,223423,4.14,4.25,4.08,4.21,223423,0.0,1.0
2023-04-26,4.12,4.2,4.09,4.1,141529,4.12,4.2,4.09,4.1,141529,0.0,1.0
2023-04-27,4.08,4.1,4.0,4.1,206327,4.08,4.1,4.0,4.1,206327,0.0,1.0
2023-04-28,4.08,4.165,3.985,4.1,286267,4.08,4.165,3.985,4.1,286267,0.0,1.0
2023-05-01,3.99,4.14,3.98,4.07,101350,3.99,4.14,3.98,4.07,101350,0.0,1.0
2023-05-02,3.98,4.06,3.85,3.97,168012,3.98,4.06,3.85,3.97,168012,0.0,1.0
2023-05-03,4.06,4.14,3.91,3.98,134165,4.06,4.14,3.91,3.98,134165,0.0,1.0
2023-05-04,4.01,4.0843,3.9,4.05,91868,4.01,4.0843,3.9,4.05,91868,0.0,1.0
2023-05-05,4.18,4.29,3.96,4.02,281423,4.18,4.29,3.96,4.02,281423,0.0,1.0
2023-05-08,4.67,4.88,4.2,4.21,539521,4.67,4.88,4.2,4.21,539521,0.0,1.0
2023-05-09,4.5,4.63,4.43,4.6,156111,4.5,4.63,4.43,4.6,156111,0.0,1.0
2023-05-10,4.51,4.6415,4.48,4.58,139555,4.51,4.6415,4.48,4.58,139555,0.0,1.0
2023-05-11,4.32,4.5,4.21,4.5,131015,4.32,4.5,4.21,4.5,131015,0.0,1.0
2023-05-12,4.2,4.42,4.18,4.36,76193,4.2,4.42,4.18,4.36,76193,0.0,1.0
2023-05-15,4.16,4.275,3.96,4.18,86622,4.16,4.275,3.96,4.18,86622,0.0,1.0
2023-05-16,4.17,4.24,4.02,4.14,98991,4.17,4.24,4.02,4.14,98991,0.0,1.0
2023-05-17,4.44,4.45,4.17,4.17,232097,4.44,4.45,4.17,4.17,232097,0.0,1.0
2023-05-18,4.77,4.78,4.42,4.43,269395,4.77,4.78,4.42,4.43,269395,0.0,1.0
2023-05-19,4.71,5.0699,4.69,4.87,520810,4.71,5.0699,4.69,4.87,520810,0.0,1.0
2023-05-22,4.89,5.04,4.63,4.65,677525,4.89,5.04,4.63,4.65,677525,0.0,1.0
2023-05-23,4.55,5.03,4.48,4.87,293118,4.55,5.03,4.48,4.87,293118,0.0,1.0
2023-05-24,4.6,4.72,4.43,4.5,249256,4.6,4.72,4.43,4.5,249256,0.0,1.0
2023-05-25,4.95,5.0,4.56,4.6,370764,4.95,5.0,4.56,4.6,370764,0.0,1.0
2023-05-26,5.17,5.28,4.91,4.98,597358,5.17,5.28,4.91,4.98,597358,0.0,1.0
2023-05-30,5.18,5.8045,5.13,5.28,388078,5.18,5.8045,5.13,5.28,388078,0.0,1.0
2023-05-31,5.24,5.38,5.02,5.15,363708,5.24,5.38,5.02,5.15,363708,0.0,1.0
2023-06-01,5.16,5.315,5.125,5.25,233696,5.16,5.315,5.125,5.25,233696,0.0,1.0
2023-06-02,4.95,5.29,4.94,5.15,219175,4.95,5.29,4.94,5.15,219175,0.0,1.0
2023-06-05,5.07,5.12,4.91,4.95,285155,5.07,5.12,4.91,4.95,285155,0.0,1.0
2023-06-06,5.1,5.12,5.002,5.03,157672,5.1,5.12,5.002,5.03,157672,0.0,1.0
2023-06-07,5.06,5.31,5.01,5.1,230263,5.06,5.31,5.01,5.1,230263,0.0,1.0
2023-06-08,4.74,5.1,4.495,5.06,390912,4.74,5.1,4.495,5.06,390912,0.0,1.0
2023-06-09,4.65,4.83,4.61,4.73,162803,4.65,4.83,4.61,4.73,162803,0.0,1.0
2023-06-12,4.48,4.59,4.17,4.56,274927,4.48,4.59,4.17,4.56,274927,0.0,1.0
2023-06-13,4.52,4.82,4.24,4.31,3536072,4.52,4.82,4.24,4.31,3536072,0.0,1.0
2023-06-14,4.46,4.57,4.3,4.51,323973,4.46,4.57,4.3,4.51,323973,0.0,1.0
2023-06-15,4.43,4.48,4.25,4.45,330687,4.43,4.48,4.25,4.45,330687,0.0,1.0
2023-06-16,4.3,4.57,4.28,4.4,370453,4.3,4.57,4.28,4.4,370453,0.0,1.0
2023-06-20,4.12,4.31,4.1,4.3,338314,4.12,4.31,4.1,4.3,338314,0.0,1.0
2023-06-21,4.05,4.21,4.02,4.18,295485,4.05,4.21,4.02,4.18,295485,0.0,1.0
2023-06-22,4.03,4.08,4.0,4.01,238526,4.03,4.08,4.0,4.01,238526,0.0,1.0
2023-06-23,3.93,4.09,3.91,4.0,5452157,3.93,4.09,3.91,4.0,5452157,0.0,1.0
2023-06-26,3.98,4.02,3.8526,3.92,421630,3.98,4.02,3.8526,3.92,421630,0.0,1.0
2023-06-27,3.8,4.04,3.73,4.04,491457,3.8,4.04,3.73,4.04,491457,0.0,1.0
2023-06-28,3.82,3.87,3.7486,3.78,238207,3.82,3.87,3.7486,3.78,238207,0.0,1.0
2023-06-29,3.95,3.96,3.765,3.87,257813,3.95,3.96,3.765,3.87,257813,0.0,1.0
2023-06-30,4.06,4.19,3.96,3.96,566394,4.06,4.19,3.96,3.96,566394,0.0,1.0
2023-07-03,3.91,4.12,3.9,4.05,97682,3.91,4.12,3.9,4.05,97682,0.0,1.0
2023-07-05,3.68,3.91,3.62,3.91,328439,3.68,3.91,3.62,3.91,328439,0.0,1.0
2023-07-06,3.34,3.68,3.28,3.66,496760,3.34,3.68,3.28,3.66,496760,0.0,1.0
2023-07-07,3.5,3.61,3.4507,3.55,406068,3.5,3.61,3.4507,3.55,406068,0.0,1.0
2023-07-10,3.47,3.53,3.45,3.5,264257,3.47,3.53,3.45,3.5,264257,0.0,1.0
2023-07-11,3.47,3.51,3.44,3.47,178298,3.47,3.51,3.44,3.47,178298,0.0,1.0
2023-07-12,3.515,3.54,3.49,3.49,317089,3.515,3.54,3.49,3.49,317089,0.0,1.0
2023-07-13,3.84,4.03,3.4,3.53,9923745,3.84,4.03,3.4,3.53,9923745,0.0,1.0
2023-07-14,3.75,3.8316,3.65,3.83,422484,3.75,3.8316,3.65,3.83,422484,0.0,1.0
2023-07-17,4.0,4.25,3.87,3.9,593233,4.0,4.25,3.87,3.9,593233,0.0,1.0
2023-07-18,3.92,4.03,3.81,3.99,252210,3.92,4.03,3.81,3.99,252210,0.0,1.0
2023-07-19,4.07,4.09,3.91,3.92,304655,4.07,4.09,3.91,3.92,304655,0.0,1.0
2023-07-20,4.09,4.18,4.03,4.07,188198,4.09,4.18,4.03,4.07,188198,0.0,1.0
2023-07-21,4.1,4.19,3.97,4.1,286315,4.1,4.19,3.97,4.1,286315,0.0,1.0
2023-07-24,4.05,4.115,3.995,4.09,138036,4.05,4.115,3.995,4.09,138036,0.0,1.0
2023-07-25,4.02,4.155,4.0,4.05,185507,4.02,4.155,4.0,4.05,185507,0.0,1.0
2023-07-26,4.005,4.089,3.99,4.0,152909,4.005,4.089,3.99,4.0,152909,0.0,1.0
2023-07-27,3.9,4.0694,3.88,4.01,278153,3.9,4.0694,3.88,4.01,278153,0.0,1.0
2023-07-28,4.05,4.06,3.9,3.92,118868,4.05,4.06,3.9,3.92,118868,0.0,1.0
2023-07-31,4.14,4.16,4.06,4.1,227563,4.14,4.16,4.06,4.1,227563,0.0,1.0
2023-08-01,4.06,4.16,4.01,4.11,161196,4.06,4.16,4.01,4.11,161196,0.0,1.0
2023-08-02,3.99,4.03,3.9,4.0,238393,3.99,4.03,3.9,4.0,238393,0.0,1.0
2023-08-03,3.98,4.0785,3.97,4.0,226759,3.98,4.0785,3.97,4.0,226759,0.0,1.0
2023-08-04,4.14,4.17,3.99,4.0,269832,4.14,4.17,3.99,4.0,269832,0.0,1.0
2023-08-07,4.165,4.19,4.09,4.16,280905,4.165,4.19,4.09,4.16,280905,0.0,1.0
2023-08-08,4.19,4.23,4.05,4.11,170018,4.19,4.23,4.05,4.11,170018,0.0,1.0
2023-08-09,4.17,4.19,4.1039,4.19,271983,4.17,4.19,4.1039,4.19,271983,0.0,1.0
2023-08-10,4.17,4.22,4.13,4.13,200257,4.17,4.22,4.13,4.13,200257,0.0,1.0
2023-08-11,4.19,4.23,4.1,4.13,379904,4.19,4.23,4.1,4.13,379904,0.0,1.0
2023-08-14,4.0,4.155,3.97,4.15,167486,4.0,4.155,3.97,4.15,167486,0.0,1.0
2023-08-15,3.84,4.0,3.815,4.0,193537,3.84,4.0,3.815,4.0,193537,0.0,1.0
2023-08-16,3.82,3.89,3.805,3.83,192368,3.82,3.89,3.805,3.83,192368,0.0,1.0
2023-08-17,3.77,3.88,3.75,3.88,144459,3.77,3.88,3.75,3.88,144459,0.0,1.0
2023-08-18,3.79,3.89,3.69,3.72,182634,3.79,3.89,3.69,3.72,182634,0.0,1.0
2023-08-21,3.65,3.86,3.53,3.82,238494,3.65,3.86,3.53,3.82,238494,0.0,1.0
2023-08-22,3.55,3.72,3.53,3.7,162278,3.55,3.72,3.53,3.7,162278,0.0,1.0
2023-08-23,3.7,3.725,3.561,3.58,194156,3.7,3.725,3.561,3.58,194156,0.0,1.0
2023-08-24,3.76,3.8,3.66,3.72,236686,3.76,3.8,3.66,3.72,236686,0.0,1.0
2023-08-25,3.99,4.02,3.78,3.8,238232,3.99,4.02,3.78,3.8,238232,0.0,1.0
2023-08-28,3.86,4.12,3.78,4.02,258013,3.86,4.12,3.78,4.02,258013,0.0,1.0
2023-08-29,3.96,3.985,3.84,3.88,69440,3.96,3.985,3.84,3.88,69440,0.0,1.0
2023-08-30,3.99,4.035,3.96,3.96,141545,3.99,4.035,3.96,3.96,141545,0.0,1.0
2023-08-31,4.01,4.075,4.0,4.0,148478,4.01,4.075,4.0,4.0,148478,0.0,1.0
2023-09-01,4.06,4.08,4.03,4.04,87754,4.06,4.08,4.03,4.04,87754,0.0,1.0
2023-09-05,4.01,4.1,3.995,4.03,123539,4.01,4.1,3.995,4.03,123539,0.0,1.0
2023-09-06,4.06,4.07,4.02,4.02,98561,4.06,4.07,4.02,4.02,98561,0.0,1.0
2023-09-07,4.05,4.175,4.0,4.05,310289,4.05,4.175,4.0,4.05,310289,0.0,1.0
2023-09-08,4.06,4.1201,4.01,4.05,305625,4.06,4.1201,4.01,4.05,305625,0.0,1.0
2023-09-11,4.21,4.3,4.07,4.07,488459,4.21,4.3,4.07,4.07,488459,0.0,1.0
2023-09-12,4.0,4.3,3.95,4.23,450248,4.0,4.3,3.95,4.23,450248,0.0,1.0
2023-09-13,3.85,4.07,3.83,4.0,324428,3.85,4.07,3.83,4.0,324428,0.0,1.0
2023-09-14,4.01,4.11,3.82,3.87,386688,4.01,4.11,3.82,3.87,386688,0.0,1.0
2023-09-15,3.63,4.02,3.55,4.01,1386289,3.63,4.02,3.55,4.01,1386289,0.0,1.0
2023-09-18,3.66,3.7,3.64,3.65,146934,3.66,3.7,3.64,3.65,146934,0.0,1.0
2023-09-19,3.53,3.77,3.51,3.65,354017,3.53,3.77,3.51,3.65,354017,0.0,1.0
2023-09-20,3.39,3.57,3.39,3.54,275471,3.39,3.57,3.39,3.54,275471,0.0,1.0
2023-09-21,3.26,3.36,3.15,3.35,412938,3.26,3.36,3.15,3.35,412938,0.0,1.0
2023-09-22,3.29,3.39,3.24,3.29,285996,3.29,3.39,3.24,3.29,285996,0.0,1.0
2023-09-25,3.32,3.33,3.14,3.26,374888,3.32,3.33,3.14,3.26,374888,0.0,1.0
2023-09-26,3.47,3.495,3.22,3.32,166502,3.47,3.495,3.22,3.32,166502,0.0,1.0
2023-09-27,3.34,3.595,3.33,3.48,283014,3.34,3.595,3.33,3.48,283014,0.0,1.0
2023-09-28,3.2,3.36,3.19,3.34,280825,3.2,3.36,3.19,3.34,280825,0.0,1.0
2023-09-29,3.31,3.38,3.21,3.26,431724,3.31,3.38,3.21,3.26,431724,0.0,1.0
2023-10-02,3.14,3.35,3.1,3.28,338902,3.14,3.35,3.1,3.28,338902,0.0,1.0
2023-10-03,3.19,3.215,3.1,3.11,202636,3.19,3.215,3.1,3.11,202636,0.0,1.0
2023-10-04,3.09,3.2,3.03,3.2,284201,3.09,3.2,3.03,3.2,284201,0.0,1.0
2023-10-05,3.04,3.125,3.025,3.09,175424,3.04,3.125,3.025,3.09,175424,0.0,1.0
2023-10-06,3.1,3.11,2.965,3.02,166106,3.1,3.11,2.965,3.02,166106,0.0,1.0
2023-10-09,3.01,3.12,2.98,3.06,120351,3.01,3.12,2.98,3.06,120351,0.0,1.0
2023-10-10,3.0,3.04,2.97,3.02,184671,3.0,3.04,2.97,3.02,184671,0.0,1.0
2023-10-11,2.99,3.05,2.9172,2.99,158390,2.99,3.05,2.9172,2.99,158390,0.0,1.0
2023-10-12,2.84,3.01,2.745,2.98,250297,2.84,3.01,2.745,2.98,250297,0.0,1.0
2023-10-13,2.84,2.92,2.8,2.84,127016,2.84,2.92,2.8,2.84,127016,0.0,1.0
2023-10-16,2.9,2.97,2.845,2.85,172917,2.9,2.97,2.845,2.85,172917,0.0,1.0
2023-10-17,2.82,2.98,2.81,2.9,210917,2.82,2.98,2.81,2.9,210917,0.0,1.0
2023-10-18,2.74,2.86,2.735,2.82,193119,2.74,2.86,2.735,2.82,193119,0.0,1.0
2023-10-19,2.66,2.78,2.655,2.74,148055,2.66,2.78,2.655,2.74,148055,0.0,1.0
2023-10-20,2.7,2.74,2.65,2.71,189522,2.7,2.74,2.65,2.71,189522,0.0,1.0
2023-10-23,2.71,2.79,2.68,2.74,175453,2.71,2.79,2.68,2.74,175453,0.0,1.0
2023-10-24,2.84,2.96,2.72,2.73,312918,2.84,2.96,2.72,2.73,312918,0.0,1.0
2023-10-25,2.83,2.96,2.79,2.82,197627,2.83,2.96,2.79,2.82,197627,0.0,1.0
2023-10-26,2.77,2.92,2.75,2.84,200723,2.77,2.92,2.75,2.84,200723,0.0,1.0
2023-10-27,2.76,2.825,2.7,2.77,118034,2.76,2.825,2.7,2.77,118034,0.0,1.0
2023-10-30,2.94,2.95,2.78,2.79,104332,2.94,2.95,2.78,2.79,104332,0.0,1.0
2023-10-31,3.03,3.03,2.84,2.95,130901,3.03,3.03,2.84,2.95,130901,0.0,1.0
2023-11-01,3.05,3.1599,2.97,2.97,185586,3.05,3.1599,2.97,2.97,185586,0.0,1.0
2023-11-02,3.24,3.32,3.01,3.1,406641,3.24,3.32,3.01,3.1,406641,0.0,1.0
2023-11-03,3.33,3.37,3.15,3.34,171512,3.33,3.37,3.15,3.34,171512,0.0,1.0
2023-11-06,3.31,3.3543,3.26,3.33,111084,3.31,3.3543,3.26,3.33,111084,0.0,1.0
2023-11-07,3.17,3.29,3.15,3.29,89285,3.17,3.29,3.15,3.29,89285,0.0,1.0
2023-11-08,3.1,3.19,2.965,3.19,125635,3.1,3.19,2.965,3.19,125635,0.0,1.0
2023-11-09,3.1,3.13,3.01,3.06,167334,3.1,3.13,3.01,3.06,167334,0.0,1.0
2023-11-10,3.06,3.14,3.025,3.05,129038,3.06,3.14,3.025,3.05,129038,0.0,1.0
2023-11-13,2.98,3.11,2.97,3.04,108588,2.98,3.11,2.97,3.04,108588,0.0,1.0
2023-11-14,3.06,3.15,3.03,3.03,223152,3.06,3.15,3.03,3.03,223152,0.0,1.0
2023-11-15,3.05,3.125,3.04,3.09,76034,3.05,3.125,3.04,3.09,76034,0.0,1.0
2023-11-16,3.07,3.09,2.995,3.05,93180,3.07,3.09,2.995,3.05,93180,0.0,1.0
2023-11-17,3.0,3.1,2.95,3.1,274972,3.0,3.1,2.95,3.1,274972,0.0,1.0
2023-11-20,3.0,3.065,2.9593,3.01,119674,3.0,3.065,2.9593,3.01,119674,0.0,1.0
2023-11-21,3.01,3.031,2.99,3.02,106350,3.01,3.031,2.99,3.02,106350,0.0,1.0
2023-11-22,2.98,3.0501,2.975,3.01,106454,2.98,3.0501,2.975,3.01,106454,0.0,1.0
2023-11-24,2.99,3.07,2.99,2.99,54853,2.99,3.07,2.99,2.99,54853,0.0,1.0
2023-11-27,2.82,2.99,2.77,2.9,177641,2.82,2.99,2.77,2.9,177641,0.0,1.0
2023-11-28,2.76,2.88,2.75,2.84,89572,2.76,2.88,2.75,2.84,89572,0.0,1.0
2023-11-29,2.86,2.93,2.77,2.77,190297,2.86,2.93,2.77,2.77,190297,0.0,1.0
2023-11-30,2.73,2.897,2.71,2.89,114222,2.73,2.897,2.71,2.89,114222,0.0,1.0
2023-12-01,3.01,3.02,2.72,2.76,169697,3.01,3.02,2.72,2.76,169697,0.0,1.0
2023-12-04,3.0,3.1,2.966,3.0,94219,3.0,3.1,2.966,3.0,94219,0.0,1.0
2023-12-05,3.17,3.2,2.965,2.98,178874,3.17,3.2,2.965,2.98,178874,0.0,1.0
2023-12-06,3.08,3.2,3.08,3.2,127934,3.08,3.2,3.08,3.2,127934,0.0,1.0
2023-12-07,3.21,3.35,3.09,3.16,260805,3.21,3.35,3.09,3.16,260805,0.0,1.0
2023-12-08,3.28,3.29,3.17,3.21,147788,3.28,3.29,3.17,3.21,147788,0.0,1.0
2023-12-11,3.11,3.275,3.11,3.24,101363,3.11,3.275,3.11,3.24,101363,0.0,1.0
2023-12-12,3.12,3.24,3.06,3.17,81317,3.12,3.24,3.06,3.17,81317,0.0,1.0
2023-12-13,3.28,3.28,3.01,3.13,92480,3.28,3.28,3.01,3.13,92480,0.0,1.0
2023-12-14,3.33,3.34,3.2,3.29,200387,3.33,3.34,3.2,3.29,200387,0.0,1.0
2023-12-15,3.1,3.37,3.1,3.37,217040,3.1,3.37,3.1,3.37,217040,0.0,1.0
2023-12-18,3.22,3.28,3.005,3.15,268721,3.22,3.28,3.005,3.15,268721,0.0,1.0
2023-12-19,3.32,3.45,3.28,3.28,268703,3.32,3.45,3.28,3.28,268703,0.0,1.0
2023-12-20,2.94,3.36,2.875,3.3,257703,2.94,3.36,2.875,3.3,257703,0.0,1.0
2023-12-21,3.12,3.12,3.02,3.02,187510,3.12,3.12,3.02,3.02,187510,0.0,1.0
2023-12-22,3.15,3.24,3.13,3.15,104998,3.15,3.24,3.13,3.15,104998,0.0,1.0
2023-12-26,3.16,3.21,3.08,3.15,135514,3.16,3.21,3.08,3.15,135514,0.0,1.0
2023-12-27,3.13,3.2327,3.09,3.16,196162,3.13,3.2327,3.09,3.16,196162,0.0,1.0
2023-12-28,2.89,3.14,2.89,3.12,180041,2.89,3.14,2.89,3.12,180041,0.0,1.0
2023-12-29,2.8,2.96,2.73,2.92,333159,2.8,2.96,2.73,2.92,333159,0.0,1.0
2024-01-02,2.9,2.97,2.88,2.9,180945,2.9,2.97,2.88,2.9,180945,0.0,1.0
2024-01-03,2.78,2.9701,2.765,2.91,211351,2.78,2.9701,2.765,2.91,211351,0.0,1.0
2024-01-04,2.87,2.91,2.76,2.81,210586,2.87,2.91,2.76,2.81,210586,0.0,1.0
2024-01-05,2.87,3.095,2.865,2.9,198913,2.87,3.095,2.865,2.9,198913,0.0,1.0
2024-01-08,2.91,2.92,2.805,2.88,124383,2.91,2.92,2.805,2.88,124383,0.0,1.0
2024-01-09,2.9,2.92,2.85,2.85,110332,2.9,2.92,2.85,2.85,110332,0.0,1.0
2024-01-10,2.96,3.05,2.89,2.9,241450,2.96,3.05,2.89,2.9,241450,0.0,1.0
2024-01-11,2.715,2.96,2.66,2.96,1194969,2.715,2.96,2.66,2.96,1194969,0.0,1.0
2024-01-12,2.8,2.82,2.68,2.78,193422,2.8,2.82,2.68,2.78,193422,0.0,1.0
2024-01-16,2.73,2.83,2.69,2.81,320627,2.73,2.83,2.69,2.81,320627,0.0,1.0
2024-01-17,2.73,2.755,2.67,2.73,184366,2.73,2.755,2.67,2.73,184366,0.0,1.0
2024-01-18,2.465,2.7456,2.45,2.72,213921,2.465,2.7456,2.45,2.72,213921,0.0,1.0
2024-01-19,2.58,2.58,2.455,2.49,148993,2.58,2.58,2.455,2.49,148993,0.0,1.0
2024-01-22,2.74,2.795,2.59,2.59,157068,2.74,2.795,2.59,2.59,157068,0.0,1.0
2024-01-23,2.71,2.82,2.67,2.79,159129,2.71,2.82,2.67,2.79,159129,0.0,1.0
2024-01-24,2.64,2.72,2.59,2.72,108084,2.64,2.72,2.59,2.72,108084,0.0,1.0
2024-01-25,2.75,2.77,2.69,2.7,299876,2.75,2.77,2.69,2.7,299876,0.0,1.0
2024-01-26,2.75,2.825,2.705,2.76,332051,2.75,2.825,2.705,2.76,332051,0.0,1.0
2024-01-29,2.76,2.81,2.69,2.78,170988,2.76,2.81,2.69,2.78,170988,0.0,1.0
2024-01-30,2.74,2.755,2.68,2.75,196158,2.74,2.755,2.68,2.75,196158,0.0,1.0
2024-01-31,2.71,2.7608,2.65,2.7,235902,2.71,2.7608,2.65,2.7,235902,0.0,1.0
2024-02-01,2.73,2.7694,2.62,2.74,168247,2.73,2.7694,2.62,2.74,168247,0.0,1.0
2024-02-02,2.72,2.76,2.66,2.68,142828,2.72,2.76,2.66,2.68,142828,0.0,1.0
2024-02-05,2.61,2.68,2.59,2.68,209417,2.61,2.68,2.59,2.68,209417,0.0,1.0
2024-02-06,2.65,2.69,2.59,2.6,126459,2.65,2.69,2.59,2.6,126459,0.0,1.0
2024-02-07,2.68,2.75,2.59,2.65,307037,2.68,2.75,2.59,2.65,307037,0.0,1.0
2024-02-08,2.64,2.75,2.62,2.68,177778,2.64,2.75,2.62,2.68,177778,0.0,1.0
2024-02-09,2.73,2.755,2.63,2.64,131278,2.73,2.755,2.63,2.64,131278,0.0,1.0
2024-02-12,2.75,2.7701,2.695,2.74,199476,2.75,2.7701,2.695,2.74,199476,0.0,1.0
2024-02-13,2.63,2.72,2.61,2.7,209618,2.63,2.72,2.61,2.7,209618,0.0,1.0
2024-02-14,2.76,2.77,2.63,2.63,141171,2.76,2.77,2.63,2.63,141171,0.0,1.0
2024-02-15,2.88,2.8975,2.77,2.77,205720,2.88,2.8975,2.77,2.77,205720,0.0,1.0
2024-02-16,2.89,2.92,2.765,2.85,186361,2.89,2.92,2.765,2.85,186361,0.0,1.0
2024-02-20,2.92,2.99,2.84,2.9,172080,2.92,2.99,2.84,2.9,172080,0.0,1.0
2024-02-21,3.01,3.025,2.91,2.93,352643,3.01,3.025,2.91,2.93,352643,0.0,1.0
2024-02-22,2.91,3.01,2.905,3.01,236253,2.91,3.01,2.905,3.01,236253,0.0,1.0
2024-02-23,2.89,2.975,2.89,2.92,167550,2.89,2.975,2.89,2.92,167550,0.0,1.0
2024-02-26,2.9,2.93,2.855,2.87,136507,2.9,2.93,2.855,2.87,136507,0.0,1.0
2024-02-27,2.91,2.92,2.88,2.91,109378,2.91,2.92,2.88,2.91,109378,0.0,1.0
2024-02-28,2.85,2.915,2.85,2.89,73086,2.85,2.915,2.85,2.89,73086,0.0,1.0
2024-02-29,2.9,2.95,2.84,2.9,286599,2.9,2.95,2.84,2.9,286599,0.0,1.0
2024-03-01,2.93,2.955,2.865,2.92,131290,2.93,2.955,2.865,2.92,131290,0.0,1.0
2024-03-04,3.04,3.085,2.88,2.93,273614,3.04,3.085,2.88,2.93,273614,0.0,1.0
2024-03-05,2.8,3.085,2.73,3.03,205337,2.8,3.085,2.73,3.03,205337,0.0,1.0
2024-03-06,2.9,2.94,2.85,2.85,212130,2.9,2.94,2.85,2.85,212130,0.0,1.0
2024-03-07,2.82,2.9538,2.77,2.94,177094,2.82,2.9538,2.77,2.94,177094,0.0,1.0
2024-03-08,2.87,2.99,2.85,2.85,146762,2.87,2.99,2.85,2.85,146762,0.0,1.0
2024-03-11,2.66,2.87,2.66,2.86,113694,2.66,2.87,2.66,2.86,113694,0.0,1.0
2024-03-12,2.61,2.69,2.55,2.68,242274,2.61,2.69,2.55,2.68,242274,0.0,1.0
2024-03-13,2.61,2.675,2.6,2.63,205339,2.61,2.675,2.6,2.63,205339,0.0,1.0
2024-03-14,2.62,2.64,2.55,2.64,169748,2.62,2.64,2.55,2.64,169748,0.0,1.0
2024-03-15,2.45,2.705,2.44,2.6,1348136,2.45,2.705,2.44,2.6,1348136,0.0,1.0
2024-03-18,2.46,2.65,2.44,2.46,352253,2.46,2.65,2.44,2.46,352253,0.0,1.0
2024-03-19,2.51,2.57,2.4,2.51,188972,2.51,2.57,2.4,2.51,188972,0.0,1.0
2024-03-20,2.59,2.64,2.5,2.51,171232,2.59,2.64,2.5,2.51,171232,0.0,1.0
2024-03-21,2.61,2.63,2.54,2.59,133515,2.61,2.63,2.54,2.59,133515,0.0,1.0
2024-03-22,2.62,2.71,2.53,2.64,247044,2.62,2.71,2.53,2.64,247044,0.0,1.0
2024-03-25,2.53,2.62,2.52,2.62,125612,2.53,2.62,2.52,2.62,125612,0.0,1.0
2024-03-26,2.53,2.62,2.52,2.52,132199,2.53,2.62,2.52,2.52,132199,0.0,1.0
2024-03-27,2.6,2.62,2.52,2.61,220527,2.6,2.62,2.52,2.61,220527,0.0,1.0
2024-03-28,2.9,2.93,2.61,2.61,316659,2.9,2.93,2.61,2.61,316659,0.0,1.0
2024-04-01,2.86,2.92,2.7801,2.87,122660,2.86,2.92,2.7801,2.87,122660,0.0,1.0
2024-04-02,2.7,2.8,2.67,2.78,113811,2.7,2.8,2.67,2.78,113811,0.0,1.0
2024-04-03,2.6,2.73,2.57,2.73,129190,2.6,2.73,2.57,2.73,129190,0.0,1.0
2024-04-04,2.5,2.68,2.47,2.64,106938,2.5,2.68,2.47,2.64,106938,0.0,1.0
2024-04-05,2.5,2.54,2.485,2.49,98288,2.5,2.54,2.485,2.49,98288,0.0,1.0
2024-04-08,2.51,2.555,2.4801,2.53,117302,2.51,2.555,2.4801,2.53,117302,0.0,1.0
2024-04-09,2.54,2.58,2.48,2.53,81712,2.54,2.58,2.48,2.53,81712,0.0,1.0
2024-04-10,2.47,2.54,2.4035,2.45,217192,2.47,2.54,2.4035,2.45,217192,0.0,1.0
2024-04-11,2.46,2.55,2.445,2.46,122172,2.46,2.55,2.445,2.46,122172,0.0,1.0
2024-04-12,2.32,2.51,2.29,2.48,94547,2.32,2.51,2.29,2.48,94547,0.0,1.0
2024-04-15,2.25,2.34,2.25,2.33,126141,2.25,2.34,2.25,2.33,126141,0.0,1.0
2024-04-16,2.15,2.25,2.1201,2.25,118444,2.15,2.25,2.1201,2.25,118444,0.0,1.0
2024-04-17,2.15,2.2,2.145,2.18,146303,2.15,2.2,2.145,2.18,146303,0.0,1.0
2024-04-18,2.25,2.27,2.15,2.17,257107,2.25,2.27,2.15,2.17,257107,0.0,1.0
2024-04-19,2.25,2.37,2.21,2.25,257277,2.25,2.37,2.21,2.25,257277,0.0,1.0
2024-04-22,2.25,2.27,2.21,2.27,317370,2.25,2.27,2.21,2.27,317370,0.0,1.0
2024-04-23,2.24,2.32,2.22,2.26,248085,2.24,2.32,2.22,2.26,248085,0.0,1.0
2024-04-24,2.27,2.305,2.24,2.26,198790,2.27,2.305,2.24,2.26,198790,0.0,1.0
2024-04-25,2.25,2.26,2.2,2.26,155835,2.25,2.26,2.2,2.26,155835,0.0,1.0
2024-04-26,2.25,2.29,2.25,2.26,162806,2.25,2.29,2.25,2.26,162806,0.0,1.0
2024-04-29,2.26,2.28,2.25,2.27,78007,2.26,2.28,2.25,2.27,78007,0.0,1.0
2024-04-30,2.28,2.31,2.24,2.26,161800,2.28,2.31,2.24,2.26,161800,0.0,1.0
2024-05-01,2.25,2.3502,2.25,2.3,227093,2.25,2.3502,2.25,2.3,227093,0.0,1.0
2024-05-02,2.39,2.4,2.25,2.28,154172,2.39,2.4,2.25,2.28,154172,0.0,1.0
2024-05-03,2.34,2.55,2.32,2.4,98508,2.34,2.55,2.32,2.4,98508,0.0,1.0
2024-05-06,2.38,2.39,2.33,2.36,93878,2.38,2.39,2.33,2.36,93878,0.0,1.0
2024-05-07,2.36,2.46,2.35,2.4,97779,2.36,2.46,2.35,2.4,97779,0.0,1.0
2024-05-08,2.35,2.37,2.31,2.35,91837,2.35,2.37,2.31,2.35,91837,0.0,1.0
2024-05-09,2.37,2.43,2.35,2.37,206250,2.37,2.43,2.35,2.37,206250,0.0,1.0
2024-05-10,2.33,2.39,2.28,2.39,215438,2.33,2.39,2.28,2.39,215438,0.0,1.0
2024-05-13,2.51,2.5299,2.34,2.37,390558,2.51,2.5299,2.34,2.37,390558,0.0,1.0
2024-05-14,2.64,2.68,2.45,2.57,194034,2.64,2.68,2.45,2.57,194034,0.0,1.0
2024-05-15,2.8,2.87,2.55,2.7,373059,2.8,2.87,2.55,2.7,373059,0.0,1.0
2024-05-16,3.0,3.11,2.7898,2.83,522123,3.0,3.11,2.7898,2.83,522123,0.0,1.0
2024-05-17,3.11,3.12,2.82,2.98,330923,3.11,3.12,2.82,2.98,330923,0.0,1.0
2024-05-20,3.11,3.23,2.99,3.1,368351,3.11,3.23,2.99,3.1,368351,0.0,1.0
2024-05-21,3.05,3.09,2.99,3.09,117209,3.05,3.09,2.99,3.09,117209,0.0,1.0
2024-05-22,3.14,3.155,2.97,3.03,93353,3.14,3.155,2.97,3.03,93353,0.0,1.0
2024-05-23,3.11,3.15,3.0194,3.15,130823,3.11,3.15,3.0194,3.15,130823,0.0,1.0
2024-05-24,3.13,3.15,3.0,3.12,84032,3.13,3.15,3.0,3.12,84032,0.0,1.0
2024-05-28,3.19,3.29,3.1,3.18,245532,3.19,3.29,3.1,3.18,245532,0.0,1.0
2024-05-29,3.09,3.155,3.08,3.13,74899,3.09,3.155,3.08,3.13,74899,0.0,1.0
2024-05-30,3.03,3.105,2.9086,3.1,170590,3.03,3.105,2.9086,3.1,170590,0.0,1.0
2024-05-31,3.03,3.07,2.95,3.05,81953,3.03,3.07,2.95,3.05,81953,0.0,1.0
2024-06-03,3.1,3.1,3.03,3.08,87766,3.1,3.1,3.03,3.08,87766,0.0,1.0
2024-06-04,3.1,3.18,3.028,3.1,124968,3.1,3.18,3.028,3.1,124968,0.0,1.0
2024-06-05,2.98,3.12,2.95,3.12,73334,2.98,3.12,2.95,3.12,73334,0.0,1.0
2024-06-06,2.99,3.03,2.915,2.98,136028,2.99,3.03,2.915,2.98,136028,0.0,1.0
2024-06-07,2.96,3.0,2.95,2.96,77848,2.96,3.0,2.95,2.96,77848,0.0,1.0
2024-06-10,3.1,3.22,2.91,2.91,223518,3.1,3.22,2.91,2.91,223518,0.0,1.0
2024-06-11,3.16,3.23,3.1,3.1,131069,3.16,3.23,3.1,3.1,131069,0.0,1.0
2024-06-12,3.12,3.24,3.11,3.24,68836,3.12,3.24,3.11,3.24,68836,0.0,1.0
2024-06-13,3.12,3.16,3.01,3.15,224125,3.12,3.16,3.01,3.15,224125,0.0,1.0
2024-06-14,3.08,3.085,2.985,3.05,62458,3.08,3.085,2.985,3.05,62458,0.0,1.0
2024-06-17,3.04,3.075,2.985,3.06,74472,3.04,3.075,2.985,3.06,74472,0.0,1.0
2024-06-18,2.96,3.05,2.94,3.02,79302,2.96,3.05,2.94,3.02,79302,0.0,1.0
2024-06-20,2.95,2.99,2.8,2.93,299431,2.95,2.99,2.8,2.93,299431,0.0,1.0
2024-06-21,3.01,3.02,2.95,2.95,162543,3.01,3.02,2.95,2.95,162543,0.0,1.0
2024-06-24,3.07,3.08,3.01,3.02,64748,3.07,3.08,3.01,3.02,64748,0.0,1.0
2024-06-25,3.09,3.15,3.05,3.05,86944,3.09,3.15,3.05,3.05,86944,0.0,1.0
2024-06-26,3.09,3.11,3.04,3.09,81422,3.09,3.11,3.04,3.09,81422,0.0,1.0
2024-06-27,3.1,3.13,3.06,3.09,102644,3.1,3.13,3.06,3.09,102644,0.0,1.0
2024-06-28,3.09,3.15,2.99,3.13,562374,3.09,3.15,2.99,3.13,562374,0.0,1.0
2024-07-01,3.06,3.1,3.035,3.1,65742,3.06,3.1,3.035,3.1,65742,0.0,1.0
2024-07-02,3.07,3.11,3.02,3.05,57918,3.07,3.11,3.02,3.05,57918,0.0,1.0
2024-07-03,3.08,3.17,3.0521,3.09,77475,3.08,3.17,3.0521,3.09,77475,0.0,1.0
2024-07-05,3.13,3.135,2.998,3.06,54732,3.13,3.135,2.998,3.06,54732,0.0,1.0
2024-07-08,3.16,3.18,3.115,3.14,113232,3.16,3.18,3.115,3.14,113232,0.0,1.0
2024-07-09,3.12,3.15,3.1,3.15,68634,3.12,3.15,3.1,3.15,68634,0.0,1.0
2024-07-10,3.15,3.15,3.1,3.14,57468,3.15,3.15,3.1,3.14,57468,0.0,1.0
2024-07-11,3.31,3.34,3.11,3.16,316592,3.31,3.34,3.11,3.16,316592,0.0,1.0
2024-07-12,3.57,3.6999,3.28,3.3,431793,3.57,3.6999,3.28,3.3,431793,0.0,1.0
2024-07-15,3.5,3.615,3.39,3.6,198454,3.5,3.615,3.39,3.6,198454,0.0,1.0
2024-07-16,3.78,3.8,3.45,3.5,287814,3.78,3.8,3.45,3.5,287814,0.0,1.0
2024-07-17,3.7,3.84,3.6,3.7,198287,3.7,3.84,3.6,3.7,198287,0.0,1.0
2024-07-18,3.62,3.828,3.61,3.69,140810,3.62,3.828,3.61,3.69,140810,0.0,1.0
2024-07-19,3.67,3.705,3.62,3.69,92449,3.67,3.705,3.62,3.69,92449,0.0,1.0
2024-07-22,3.68,3.72,3.62,3.7,103532,3.68,3.72,3.62,3.7,103532,0.0,1.0
2024-07-23,3.82,3.84,3.66,3.66,221713,3.82,3.84,3.66,3.66,221713,0.0,1.0
2024-07-24,3.68,3.85,3.62,3.79,252813,3.68,3.85,3.62,3.79,252813,0.0,1.0
2024-07-25,3.36,3.72,3.33,3.71,222488,3.36,3.72,3.33,3.71,222488,0.0,1.0
2024-07-26,3.37,3.46,3.325,3.42,104743,3.37,3.46,3.325,3.42,104743,0.0,1.0
2024-07-29,3.42,3.48,3.38,3.38,74000,3.42,3.48,3.38,3.38,74000,0.0,1.0
2024-07-30,3.48,3.48,3.38,3.46,59524,3.48,3.48,3.38,3.46,59524,0.0,1.0
2024-07-31,3.72,3.7325,3.51,3.54,145944,3.72,3.7325,3.51,3.54,145944,0.0,1.0
2024-08-01,3.53,3.725,3.5,3.7,66963,3.53,3.725,3.5,3.7,66963,0.0,1.0
2024-08-02,3.32,3.44,3.29,3.4,82708,3.32,3.44,3.29,3.4,82708,0.0,1.0
2024-08-05,3.005,3.22,2.95,3.13,347778,3.005,3.22,2.95,3.13,347778,0.0,1.0
2024-08-06,3.0,3.08,2.965,3.08,135408,3.0,3.08,2.965,3.08,135408,0.0,1.0
2024-08-07,3.04,3.09,3.0,3.04,114679,3.04,3.09,3.0,3.04,114679,0.0,1.0
2024-08-08,3.21,3.24,3.07,3.09,94192,3.21,3.24,3.07,3.09,94192,0.0,1.0
2024-08-09,3.09,3.2699,3.08,3.17,117421,3.09,3.2699,3.08,3.17,117421,0.0,1.0
2024-08-12,3.01,3.18,2.97,3.09,147989,3.01,3.18,2.97,3.09,147989,0.0,1.0
2024-08-13,2.98,3.02,2.7738,3.02,163158,2.98,3.02,2.7738,3.02,163158,0.0,1.0
2024-08-14,2.91,3.02,2.875,2.92,81390,2.91,3.02,2.875,2.92,81390,0.0,1.0
2024-08-15,3.47,3.56,3.005,3.03,335599,3.47,3.56,3.005,3.03,335599,0.0,1.0
2024-08-16,3.23,3.51,3.2,3.45,137213,3.23,3.51,3.2,3.45,137213,0.0,1.0
2024-08-19,3.25,3.31,3.19,3.22,110136,3.25,3.31,3.19,3.22,110136,0.0,1.0
2024-08-20,3.2,3.29,3.1801,3.25,82819,3.2,3.29,3.1801,3.25,82819,0.0,1.0
2024-08-21,3.27,3.3211,3.11,3.24,152349,3.27,3.3211,3.11,3.24,152349,0.0,1.0
2024-08-22,3.11,3.3,3.1,3.28,104822,3.11,3.3,3.1,3.28,104822,0.0,1.0
2024-08-23,3.38,3.38,3.124,3.16,129605,3.38,3.38,3.124,3.16,129605,0.0,1.0
2024-08-26,3.35,3.46,3.33,3.41,215127,3.35,3.46,3.33,3.41,215127,0.0,1.0
2024-08-27,3.35,3.4,3.2706,3.33,67268,3.35,3.4,3.2706,3.33,67268,0.0,1.0
2024-08-28,3.35,3.417,3.32,3.35,73880,3.35,3.417,3.32,3.35,73880,0.0,1.0
2024-08-29,3.41,3.475,3.35,3.44,155205,3.41,3.475,3.35,3.44,155205,0.0,1.0
2024-08-30,3.37,3.46,3.23,3.46,157867,3.37,3.46,3.23,3.46,157867,0.0,1.0
2024-09-03,3.14,3.33,3.12,3.33,118339,3.14,3.33,3.12,3.33,118339,0.0,1.0
2024-09-04,3.03,3.28,3.02,3.12,123204,3.03,3.28,3.02,3.12,123204,0.0,1.0
2024-09-05,3.14,3.2593,3.03,3.07,198048,3.14,3.2593,3.03,3.07,198048,0.0,1.0
2024-09-06,3.02,3.45,2.98,3.19,295375,3.02,3.45,2.98,3.19,295375,0.0,1.0
2024-09-09,3.1,3.17,3.02,3.1,124021,3.1,3.17,3.02,3.1,124021,0.0,1.0
2024-09-10,3.05,3.1584,2.96,3.12,106612,3.05,3.1584,2.96,3.12,106612,0.0,1.0
2024-09-11,2.99,3.06,2.97,3.03,118011,2.99,3.06,2.97,3.03,118011,0.0,1.0
2024-09-12,3.13,3.21,3.0,3.0,172671,3.13,3.21,3.0,3.0,172671,0.0,1.0
2024-09-13,3.13,3.21,3.1,3.18,103904,3.13,3.21,3.1,3.18,103904,0.0,1.0
2024-09-16,3.09,3.22,3.05,3.18,146360,3.09,3.22,3.05,3.18,146360,0.0,1.0
2024-09-17,3.17,3.189427,3.06,3.11,240029,3.17,3.189427,3.06,3.11,240029,0.0,1.0
2024-09-18,3.21,3.285,3.12,3.12,187732,3.21,3.285,3.12,3.12,187732,0.0,1.0
2024-09-19,3.25,3.5,3.2201,3.29,563045,3.25,3.5,3.2201,3.29,563045,0.0,1.0
2024-09-20,3.11,3.3,3.09,3.3,470682,3.11,3.3,3.09,3.3,470682,0.0,1.0
2024-09-23,3.1,3.15,3.08,3.14,118381,3.1,3.15,3.08,3.14,118381,0.0,1.0
2024-09-24,3.12,3.18,3.07,3.11,101133,3.12,3.18,3.07,3.11,101133,0.0,1.0
2024-09-25,3.04,3.12,3.01,3.08,122623,3.04,3.12,3.01,3.08,122623,0.0,1.0
2024-09-26,3.05,3.101,3.03,3.05,85733,3.05,3.101,3.03,3.05,85733,0.0,1.0
2024-09-27,3.06,3.13,3.05,3.11,63214,3.06,3.13,3.05,3.11,63214,0.0,1.0
2024-09-30,3.03,3.0899,2.9503,3.01,86819,3.03,3.0899,2.9503,3.01,86819,0.0,1.0
2024-10-01,2.92,3.01,2.89,3.01,154671,2.92,3.01,2.89,3.01,154671,0.0,1.0
2024-10-02,3.01,3.045,2.92,2.92,49531,3.01,3.045,2.92,2.92,49531,0.0,1.0
2024-10-03,3.0,3.04,2.99,2.99,60032,3.0,3.04,2.99,2.99,60032,0.0,1.0
2024-10-04,3.0,3.105,2.9818,3.04,70755,3.0,3.105,2.9818,3.04,70755,0.0,1.0
2024-10-07,3.02,3.02,2.97,2.97,144285,3.02,3.02,2.97,2.97,144285,0.0,1.0
2024-10-08,3.07,3.08,2.99,3.05,83841,3.07,3.08,2.99,3.05,83841,0.0,1.0
2024-10-09,3.02,3.12,3.0,3.05,67086,3.02,3.12,3.0,3.05,67086,0.0,1.0
2024-10-10,3.0,3.05,2.96,2.99,77233,3.0,3.05,2.96,2.99,77233,0.0,1.0
2024-10-11,3.0,3.13,2.98,3.02,129311,3.0,3.13,2.98,3.02,129311,0.0,1.0
2024-10-14,2.97,3.02,2.92,3.01,100587,2.97,3.02,2.92,3.01,100587,0.0,1.0
2024-10-15,2.98,3.025,2.93,2.93,76477,2.98,3.025,2.93,2.93,76477,0.0,1.0
2024-10-16,3.1,3.135,3.0,3.01,174248,3.1,3.135,3.0,3.01,174248,0.0,1.0
2024-10-17,3.07,3.1,3.03,3.1,55680,3.07,3.1,3.03,3.1,55680,0.0,1.0
2024-10-18,3.12,3.171,3.07,3.07,83941,3.12,3.171,3.07,3.07,83941,0.0,1.0
2024-10-21,3.09,3.2,3.06,3.11,240539,3.09,3.2,3.06,3.11,240539,0.0,1.0
2024-10-22,3.14,3.15,3.05,3.08,64940,3.14,3.15,3.05,3.08,64940,0.0,1.0
2024-10-23,3.13,3.26,3.1,3.26,120840,3.13,3.26,3.1,3.26,120840,0.0,1.0
2024-10-24,3.07,3.2,3.06,3.2,28644,3.07,3.2,3.06,3.2,28644,0.0,1.0
2024-10-25,2.99,3.09,2.985,3.09,72553,2.99,3.09,2.985,3.09,72553,0.0,1.0
2024-10-28,3.11,3.205,2.995,3.0,175832,3.11,3.205,2.995,3.0,175832,0.0,1.0
2024-10-29,3.03,3.105,3.01,3.09,46590,3.03,3.105,3.01,3.09,46590,0.0,1.0
2024-10-30,2.98,3.04,2.97,3.03,33654,2.98,3.04,2.97,3.03,33654,0.0,1.0
2024-10-31,3.04,3.09,2.89,3.0,176832,3.04,3.09,2.89,3.0,176832,0.0,1.0
2024-11-01,3.5,3.8,3.16,3.2,1481572,3.5,3.8,3.16,3.2,1481572,0.0,1.0
2024-11-04,3.46,3.6,3.4,3.6,1048500,3.46,3.6,3.4,3.6,1048500,0.0,1.0
2024-11-05,3.58,3.59,3.37,3.4,1283462,3.58,3.59,3.37,3.4,1283462,0.0,1.0
2024-11-06,3.75,3.84,3.3,3.53,659199,3.75,3.84,3.3,3.53,659199,0.0,1.0
2024-11-07,3.56,3.7899,3.55,3.7,304810,3.56,3.7899,3.55,3.7,304810,0.0,1.0
2024-11-08,3.45,3.53,3.41,3.51,203190,3.45,3.53,3.41,3.51,203190,0.0,1.0
2024-11-11,3.55,3.6,3.32,3.49,2664613,3.55,3.6,3.32,3.49,2664613,0.0,1.0
2024-11-12,3.39,3.7,3.39,3.5,556945,3.39,3.7,3.39,3.5,556945,0.0,1.0
2024-11-13,3.23,3.45,3.175,3.45,448990,3.23,3.45,3.175,3.45,448990,0.0,1.0
2024-11-14,3.24,3.32,3.17,3.27,283162,3.24,3.32,3.17,3.27,283162,0.0,1.0
2024-11-15,3.32,3.49,3.2692,3.32,631242,3.32,3.49,3.2692,3.32,631242,0.0,1.0
2024-11-18,3.32,3.49,3.26,3.39,303809,3.32,3.49,3.26,3.39,303809,0.0,1.0
2024-11-19,3.24,3.31,3.19,3.29,126834,3.24,3.31,3.19,3.29,126834,0.0,1.0
2024-11-20,3.15,3.27,3.06,3.27,171867,3.15,3.27,3.06,3.27,171867,0.0,1.0
2024-11-21,3.21,3.22,3.09,3.15,124868,3.21,3.22,3.09,3.15,124868,0.0,1.0
2024-11-22,3.37,3.42,3.21,3.21,170089,3.37,3.42,3.21,3.21,170089,0.0,1.0
2024-11-25,3.49,3.64,3.43,3.5,493219,3.49,3.64,3.43,3.5,493219,0.0,1.0
2024-11-26,4.4,4.72,3.5,3.52,4208679,4.4,4.72,3.5,3.52,4208679,0.0,1.0
2024-11-27,4.24,4.4,4.05,4.2,751507,4.24,4.4,4.05,4.2,751507,0.0,1.0
2024-11-29,4.44,4.54,4.26,4.26,668265,4.44,4.54,4.26,4.26,668265,0.0,1.0
2024-12-02,4.4,4.48,4.2663,4.41,463167,4.4,4.48,4.2663,4.41,463167,0.0,1.0
2024-12-03,4.14,4.49,4.12,4.4,412425,4.14,4.49,4.12,4.4,412425,0.0,1.0
2024-12-04,4.19,4.245,4.06,4.12,358060,4.19,4.245,4.06,4.12,358060,0.0,1.0
2024-12-05,4.1,4.2,4.02,4.2,228974,4.1,4.2,4.02,4.2,228974,0.0,1.0
2024-12-06,4.21,4.25,4.11,4.14,290352,4.21,4.25,4.11,4.14,290352,0.0,1.0
2024-12-09,4.07,4.31,4.07,4.24,237654,4.07,4.31,4.07,4.24,237654,0.0,1.0
2024-12-10,4.17,4.19,4.02,4.03,181035,4.17,4.19,4.02,4.03,181035,0.0,1.0
2024-12-11,4.12,4.26,4.07,4.24,248892,4.12,4.26,4.07,4.24,248892,0.0,1.0
2024-12-12,3.99,4.16,3.94,4.16,170485,3.99,4.16,3.94,4.16,170485,0.0,1.0
2024-12-13,4.06,4.085,3.9007,3.97,176046,4.06,4.085,3.9007,3.97,176046,0.0,1.0
2024-12-16,4.13,4.24,4.06,4.09,243590,4.13,4.24,4.06,4.09,243590,0.0,1.0
2024-12-17,4.07,4.17,3.9995,4.09,206375,4.07,4.17,3.9995,4.09,206375,0.0,1.0
2024-12-18,3.77,4.075,3.725,4.07,339497,3.77,4.075,3.725,4.07,339497,0.0,1.0
2024-12-19,4.09,4.19,3.82,3.82,381207,4.09,4.19,3.82,3.82,381207,0.0,1.0
2024-12-20,4.17,4.25,4.04,4.07,845812,4.17,4.25,4.04,4.07,845812,0.0,1.0
2024-12-23,4.27,4.28,4.1078,4.18,317790,4.27,4.28,4.1078,4.18,317790,0.0,1.0
2024-12-24,4.24,4.347,4.19,4.25,286962,4.24,4.347,4.19,4.25,286962,0.0,1.0
2024-12-26,4.53,4.54,4.18,4.22,576690,4.53,4.54,4.18,4.22,576690,0.0,1.0
2024-12-27,4.95,5.0516,4.41,4.5,1878440,4.95,5.0516,4.41,4.5,1878440,0.0,1.0
2024-12-30,5.05,5.24,4.81,5.01,1065976,5.05,5.24,4.81,5.01,1065976,0.0,1.0
2024-12-31,5.2,5.24,4.9043,5.1,598840,5.2,5.24,4.9043,5.1,598840,0.0,1.0
2025-01-02,5.07,5.46,5.01,5.23,431310,5.07,5.46,5.01,5.23,431310,0.0,1.0
2025-01-03,5.12,5.1799,4.96,5.13,253024,5.12,5.1799,4.96,5.13,253024,0.0,1.0
2025-01-06,4.98,5.195,4.96,5.15,394063,4.98,5.195,4.96,5.15,394063,0.0,1.0
2025-01-07,4.77,5.06,4.76,4.98,407591,4.77,5.06,4.76,4.98,407591,0.0,1.0
2025-01-08,4.665,4.76,4.47,4.76,553279,4.665,4.76,4.47,4.76,553279,0.0,1.0
2025-01-10,5.12,5.59,4.96,5.0,2118358,5.12,5.59,4.96,5.0,2118358,0.0,1.0
2025-01-13,5.23,5.68,5.01,5.21,1643309,5.23,5.68,5.01,5.21,1643309,0.0,1.0
2025-01-14,4.96,5.6,4.88,5.36,1055130,4.96,5.6,4.88,5.36,1055130,0.0,1.0
2025-01-15,5.275,5.48,5.0,5.01,1032678,5.275,5.48,5.0,5.01,1032678,0.0,1.0
2025-01-16,4.93,5.3464,4.81,5.28,737336,4.93,5.3464,4.81,5.28,737336,0.0,1.0
2025-01-17,5.165,5.25,4.855,4.99,535904,5.165,5.25,4.855,4.99,535904,0.0,1.0
2025-01-21,5.445,5.5997,5.21,5.27,828181,5.445,5.5997,5.21,5.27,828181,0.0,1.0
2025-01-22,4.81,5.405,4.75,5.36,1086092,4.81,5.405,4.75,5.36,1086092,0.0,1.0
2025-01-23,4.885,4.95,4.57,4.81,868377,4.885,4.95,4.57,4.81,868377,0.0,1.0
2025-01-24,4.535,4.905,4.4509,4.87,1004743,4.535,4.905,4.4509,4.87,1004743,0.0,1.0
2025-01-27,4.41,4.505,4.255,4.45,776422,4.41,4.505,4.255,4.45,776422,0.0,1.0
2025-01-28,4.55,4.57,4.35,4.42,364290,4.55,4.57,4.35,4.42,364290,0.0,1.0
2025-01-29,4.79,4.88,4.48,4.55,695541,4.79,4.88,4.48,4.55,695541,0.0,1.0
2025-01-30,4.69,5.0,4.65,4.85,540388,4.69,5.0,4.65,4.85,540388,0.0,1.0
2025-01-31,4.94,5.25,4.71,4.72,1017067,4.94,5.25,4.71,4.72,1017067,0.0,1.0
2025-02-03,5.04,5.2,4.69,4.75,738722,5.04,5.2,4.69,4.75,738722,0.0,1.0
2025-02-04,4.97,5.12,4.84,5.04,395890,4.97,5.12,4.84,5.04,395890,0.0,1.0
2025-02-05,5.185,5.21,4.89,4.97,538476,5.185,5.21,4.89,4.97,538476,0.0,1.0
2025-02-06,5.02,5.2,4.955,5.17,323520,5.02,5.2,4.955,5.17,323520,0.0,1.0
2025-02-07,4.95,5.08,4.9,5.02,347574,4.95,5.08,4.9,5.02,347574,0.0,1.0
2025-02-10,5.15,5.18,4.915,4.97,459493,5.15,5.18,4.915,4.97,459493,0.0,1.0
2025-02-11,4.98,5.1584,4.83,5.08,379623,4.98,5.1584,4.83,5.08,379623,0.0,1.0
2025-02-12,4.93,5.04,4.845,4.89,225882,4.93,5.04,4.845,4.89,225882,0.0,1.0
2025-02-13,5.105,5.24,5.0,5.0,415937,5.105,5.24,5.0,5.0,415937,0.0,1.0
2025-02-14,5.16,5.19,4.93,5.01,285522,5.16,5.19,4.93,5.01,285522,0.0,1.0
2025-02-18,5.16,5.366,5.12,5.2,529452,5.16,5.366,5.12,5.2,529452,0.0,1.0
2025-02-19,4.75,5.19,4.69,5.14,455515,4.75,5.19,4.69,5.14,455515,0.0,1.0
2025-02-20,4.65,4.86,4.63,4.78,384063,4.65,4.86,4.63,4.78,384063,0.0,1.0
2025-02-21,4.56,4.69,4.46,4.69,460595,4.56,4.69,4.46,4.69,460595,0.0,1.0
2025-02-24,4.47,4.62,4.45,4.62,380787,4.47,4.62,4.45,4.62,380787,0.0,1.0
2025-02-25,4.32,4.74,4.29,4.51,435146,4.32,4.74,4.29,4.51,435146,0.0,1.0
2025-02-26,4.39,4.54,4.305,4.33,296753,4.39,4.54,4.305,4.33,296753,0.0,1.0
2025-02-27,4.115,4.46,4.05,4.37,893067,4.115,4.46,4.05,4.37,893067,0.0,1.0
2025-02-28,4.26,4.33,3.95,4.13,536071,4.26,4.33,3.95,4.13,536071,0.0,1.0
2025-03-03,4.09,4.35,4.05,4.32,278039,4.09,4.35,4.05,4.32,278039,0.0,1.0
2025-03-04,4.36,4.5897,4.0,4.05,1755699,4.36,4.5897,4.0,4.05,1755699,0.0,1.0
2025-03-05,3.88,4.2569,3.57,4.22,2062230,3.88,4.2569,3.57,4.22,2062230,0.0,1.0
2025-03-06,3.96,4.01,3.62,3.815,841731,3.96,4.01,3.62,3.815,841731,0.0,1.0
2025-03-07,3.64,3.865,3.43,3.66,3377229,3.64,3.865,3.43,3.66,3377229,0.0,1.0
2025-03-10,3.65,3.82,3.45,3.56,1390301,3.65,3.82,3.45,3.56,1390301,0.0,1.0
2025-03-11,3.52,3.69,3.42,3.65,806951,3.52,3.69,3.42,3.65,806951,0.0,1.0
2025-03-12,3.54,3.65,3.53,3.59,559254,3.54,3.65,3.53,3.59,559254,0.0,1.0
2025-03-13,3.45,3.52,3.25,3.52,753042,3.45,3.52,3.25,3.52,753042,0.0,1.0
2025-03-14,3.57,3.6,3.435,3.47,284461,3.57,3.6,3.435,3.47,284461,0.0,1.0
2025-03-17,3.52,3.585,3.47,3.56,305274,3.52,3.585,3.47,3.56,305274,0.0,1.0
2025-03-18,3.44,3.52,3.4,3.5,403106,3.44,3.52,3.4,3.5,403106,0.0,1.0
2025-03-19,3.44,3.501,3.4,3.44,244930,3.44,3.501,3.4,3.44,244930,0.0,1.0
2025-03-20,3.48,3.5,3.41,3.43,294852,3.48,3.5,3.41,3.43,294852,0.0,1.0
2025-03-21,3.44,3.5,3.3413,3.46,493889,3.44,3.5,3.3413,3.46,493889,0.0,1.0
2025-03-24,3.45,3.53,3.43,3.49,398573,3.45,3.53,3.43,3.49,398573,0.0,1.0
2025-03-25,3.38,3.44,3.31,3.43,303000,3.38,3.44,3.31,3.43,303000,0.0,1.0
2025-03-26,3.23,3.41,3.21,3.39,436374,3.23,3.41,3.21,3.39,436374,0.0,1.0
2025-03-27,3.21,3.27,3.14,3.2,444048,3.21,3.27,3.14,3.2,444048,0.0,1.0
2025-03-28,3.09,3.21,3.03,3.18,451163,3.09,3.21,3.03,3.18,451163,0.0,1.0
2025-03-31,2.93,3.06,2.88,3.0,745843,2.93,3.06,2.88,3.0,745843,0.0,1.0
2025-04-01,2.95,2.98,2.85,2.91,389674,2.95,2.98,2.85,2.91,389674,0.0,1.0
2025-04-02,2.955,3.02,2.9,2.94,238110,2.955,3.02,2.9,2.94,238110,0.0,1.0
2025-04-03,2.67,2.9772,2.65,2.85,585341,2.67,2.9772,2.65,2.85,585341,0.0,1.0
2025-04-04,2.52,2.6,2.335,2.6,676050,2.52,2.6,2.335,2.6,676050,0.0,1.0
2025-04-07,2.47,2.62,2.27,2.43,668208,2.47,2.62,2.27,2.43,668208,0.0,1.0
2025-04-08,2.37,2.58,2.32,2.57,874353,2.37,2.58,2.32,2.57,874353,0.0,1.0
2025-04-09,2.57,2.6,2.13,2.3,1472405,2.57,2.6,2.13,2.3,1472405,0.0,1.0
2025-04-10,2.43,2.59,2.325,2.5,537005,2.43,2.59,2.325,2.5,537005,0.0,1.0
2025-04-11,2.4,2.465,2.35,2.42,311053,2.4,2.465,2.35,2.42,311053,0.0,1.0
2025-04-14,2.6,2.655,2.44,2.44,696211,2.6,2.655,2.44,2.44,696211,0.0,1.0
2025-04-15,2.62,2.71,2.6,2.6,372241,2.62,2.71,2.6,2.6,372241,0.0,1.0
2025-04-16,2.485,2.6921,2.445,2.58,412127,2.485,2.6921,2.445,2.58,412127,0.0,1.0
2025-04-17,2.72,2.74,2.5,2.55,578601,2.72,2.74,2.5,2.55,578601,0.0,1.0
2025-04-21,2.56,2.72,2.5,2.7,255542,2.56,2.72,2.5,2.7,255542,0.0,1.0
2025-04-22,2.69,2.695,2.555,2.66,267595,2.69,2.695,2.555,2.66,267595,0.0,1.0
2025-04-23,2.7,2.81,2.685,2.79,376121,2.7,2.81,2.685,2.79,376121,0.0,1.0
2025-04-24,2.87,2.97,2.7,2.75,530510,2.87,2.97,2.7,2.75,530510,0.0,1.0
2025-04-25,2.86,2.87,2.76,2.85,425563,2.86,2.87,2.76,2.85,425563,0.0,1.0
2025-04-28,2.83,2.915,2.76,2.85,239531,2.83,2.915,2.76,2.85,239531,0.0,1.0
2025-04-29,2.84,2.885,2.75,2.81,272606,2.84,2.885,2.75,2.81,272606,0.0,1.0
2025-04-30,2.84,2.88,2.73,2.83,282776,2.84,2.88,2.73,2.83,282776,0.0,1.0
2025-05-01,2.85,2.9101,2.8,2.85,327393,2.85,2.9101,2.8,2.85,327393,0.0,1.0
2025-05-02,2.91,2.98,2.82,2.87,581910,2.91,2.98,2.82,2.87,581910,0.0,1.0
2025-05-05,2.89,2.94,2.845,2.88,390052,2.89,2.94,2.845,2.88,390052,0.0,1.0
2025-05-06,2.99,3.1,2.84,2.85,426749,2.99,3.1,2.84,2.85,426749,0.0,1.0
2025-05-07,2.98,3.125,2.951,3.0,438668,2.98,3.125,2.951,3.0,438668,0.0,1.0
2025-05-08,3.01,3.115,2.98,3.04,355866,3.01,3.115,2.98,3.04,355866,0.0,1.0
2025-05-09,3.03,3.075,2.98,3.02,318339,3.03,3.075,2.98,3.02,318339,0.0,1.0
2025-05-12,3.19,3.19,3.08,3.1,383336,3.19,3.19,3.08,3.1,383336,0.0,1.0
2025-05-13,3.17,3.38,3.17,3.24,446198,3.17,3.38,3.17,3.24,446198,0.0,1.0
2025-05-14,3.0,3.24,3.0,3.2,330650,3.0,3.24,3.0,3.2,330650,0.0,1.0
2025-05-15,2.95,3.01,2.84,2.93,316789,2.95,3.01,2.84,2.93,316789,0.0,1.0
2025-05-16,2.91,3.055,2.8701,2.97,418226,2.91,3.055,2.8701,2.97,418226,0.0,1.0
2025-05-19,2.84,2.94,2.77,2.85,419568,2.84,2.94,2.77,2.85,419568,0.0,1.0
2025-05-20,2.87,2.91,2.75,2.84,420785,2.87,2.91,2.75,2.84,420785,0.0,1.0
2025-05-21,2.65,2.83,2.58,2.83,543770,2.65,2.83,2.58,2.83,543770,0.0,1.0
2025-05-22,2.735,2.775,2.585,2.62,210187,2.735,2.775,2.585,2.62,210187,0.0,1.0
2025-05-23,2.72,2.76,2.661,2.68,214891,2.72,2.76,2.661,2.68,214891,0.0,1.0
2025-05-27,2.85,2.86,2.765,2.77,305347,2.85,2.86,2.765,2.77,305347,0.0,1.0
2025-05-28,2.79,2.865,2.755,2.83,263046,2.79,2.865,2.755,2.83,263046,0.0,1.0
2025-05-29,2.96,2.99,2.815,2.82,515221,2.96,2.99,2.815,2.82,515221,0.0,1.0
2025-05-30,2.945,3.025,2.845,2.94,941315,2.945,3.025,2.845,2.94,941315,0.0,1.0
2025-06-02,3.15,3.275,2.87,3.0,1060449,3.15,3.275,2.87,3.0,1060449,0.0,1.0
2025-06-03,3.21,3.235,3.0634,3.16,572829,3.21,3.235,3.0634,3.16,572829,0.0,1.0
2025-06-04,3.08,3.26,3.05,3.19,565864,3.08,3.26,3.05,3.19,565864,0.0,1.0
2025-06-05,3.08,3.2,3.05,3.07,297778,3.08,3.2,3.05,3.07,297778,0.0,1.0
2025-06-06,3.16,3.288,3.1,3.1,409043,3.16,3.288,3.1,3.1,409043,0.0,1.0
2025-06-09,3.11,3.22,3.0,3.18,621721,3.11,3.22,3.0,3.18,621721,0.0,1.0
2025-06-10,2.99,3.1,2.98,3.1,520383,2.99,3.1,2.98,3.1,520383,0.0,1.0
2025-06-11,2.885,3.09,2.88,3.0,520538,2.885,3.09,2.88,3.0,520538,0.0,1.0
2025-06-12,2.83,2.92,2.815,2.88,249880,2.83,2.92,2.815,2.88,249880,0.0,1.0
2025-06-13,2.79,2.86,2.75,2.8,453407,2.79,2.86,2.75,2.8,453407,0.0,1.0
2025-06-16,2.84,2.87,2.79,2.8,435861,2.84,2.87,2.79,2.8,435861,0.0,1.0
2025-06-17,3.0,3.02,2.8,2.8,586641,3.0,3.02,2.8,2.8,586641,0.0,1.0
2025-06-18,3.0,3.16,2.93,2.98,411269,3.0,3.16,2.93,2.98,411269,0.0,1.0
2025-06-20,3.05,3.105,2.99,3.07,743664,3.05,3.105,2.99,3.07,743664,0.0,1.0
2025-06-23,3.11,3.19,3.015,3.04,531572,3.11,3.19,3.015,3.04,531572,0.0,1.0
2025-06-24,3.25,3.27,3.13,3.15,425460,3.25,3.27,3.13,3.15,425460,0.0,1.0
2025-06-25,3.1,3.28,3.07,3.26,576578,3.1,3.28,3.07,3.26,576578,0.0,1.0
2025-06-26,3.14,3.19,3.07,3.09,307367,3.14,3.19,3.07,3.09,307367,0.0,1.0
2025-06-27,3.12,3.21,3.065,3.14,2241477,3.12,3.21,3.065,3.14,2241477,0.0,1.0
2025-06-30,2.99,3.17,2.97,3.13,663562,2.99,3.17,2.97,3.13,663562,0.0,1.0
2025-07-01,2.99,3.09,2.95,2.97,693234,2.99,3.09,2.95,2.97,693234,0.0,1.0
2025-07-02,3.06,3.0867,2.93,3.01,726604,3.06,3.0867,2.93,3.01,726604,0.0,1.0
2025-07-03,3.17,3.2,3.08,3.08,174456,3.17,3.2,3.08,3.08,174456,0.0,1.0
2025-07-07,3.04,3.16,2.99,3.13,476014,3.04,3.16,2.99,3.13,476014,0.0,1.0
2025-07-08,2.96,3.04,2.94,3.04,329337,2.96,3.04,2.94,3.04,329337,0.0,1.0
2025-07-09,3.02,3.035,2.93,2.96,315478,3.02,3.035,2.93,2.96,315478,0.0,1.0
2025-07-10,3.07,3.09,3.0,3.01,337565,3.07,3.09,3.0,3.01,337565,0.0,1.0
2025-07-11,3.0,3.08,2.96,3.05,316153,3.0,3.08,2.96,3.05,316153,0.0,1.0
2025-07-14,2.96,3.02,2.92,2.99,278791,2.96,3.02,2.92,2.99,278791,0.0,1.0
2025-07-15,2.9,3.005,2.895,2.98,379544,2.9,3.005,2.895,2.98,379544,0.0,1.0
2025-07-16,2.94,2.98,2.89,2.94,317649,2.94,2.98,2.89,2.94,317649,0.0,1.0
2025-07-17,2.96,2.985,2.915,2.94,421638,2.96,2.985,2.915,2.94,421638,0.0,1.0
2025-07-18,3.01,3.08,2.945,3.0,326950,3.01,3.08,2.945,3.0,326950,0.0,1.0
2025-07-21,2.95,3.1,2.9011,3.03,284813,2.95,3.1,2.9011,3.03,284813,0.0,1.0
2025-07-22,2.97,2.9999,2.915,2.95,408706,2.97,2.9999,2.915,2.95,408706,0.0,1.0
2025-07-23,3.07,3.08,2.965,2.98,517608,3.07,3.08,2.965,2.98,517608,0.0,1.0
2025-07-24,2.98,3.1,2.98,3.07,264012,2.98,3.1,2.98,3.07,264012,0.0,1.0
2025-07-25,2.95,2.99,2.925,2.98,230056,2.95,2.99,2.925,2.98,230056,0.0,1.0
2025-07-28,2.94,2.985,2.9,2.98,179245,2.94,2.985,2.9,2.98,179245,0.0,1.0
2025-07-29,3.02,3.05,2.895,2.97,293219,3.02,3.05,2.895,2.97,293219,0.0,1.0
2025-07-30,3.04,3.14,3.015,3.03,584337,3.04,3.14,3.015,3.03,584337,0.0,1.0
2025-07-31,3.18,3.2012,3.0,3.0,767837,3.18,3.2012,3.0,3.0,767837,0.0,1.0
2025-08-01,3.01,3.21,2.995,3.13,683111,3.01,3.21,2.995,3.13,683111,0.0,1.0
2025-08-04,3.15,3.22,3.025,3.03,409828,3.15,3.22,3.025,3.03,409828,0.0,1.0
2025-08-05,3.12,3.17,3.0512,3.17,241122,3.12,3.17,3.0512,3.17,241122,0.0,1.0
2025-08-06,3.11,3.15,3.085,3.12,147203,3.11,3.15,3.085,3.12,147203,0.0,1.0
2025-08-07,3.35,3.37,3.11,3.11,908234,3.35,3.37,3.11,3.11,908234,0.0,1.0
2025-08-08,3.39,3.42,3.305,3.34,598060,3.39,3.42,3.305,3.34,598060,0.0,1.0
2025-08-11,3.4,3.54,3.375,3.42,626366,3.4,3.54,3.375,3.42,626366,0.0,1.0
2025-08-12,3.55,3.56,3.385,3.42,315904,3.55,3.56,3.385,3.42,315904,0.0,1.0
2025-08-13,3.61,3.675,3.545,3.58,438131,3.61,3.675,3.545,3.58,438131,0.0,1.0
2025-08-14,3.61,3.71,3.4301,3.6,565662,3.61,3.71,3.4301,3.6,565662,0.0,1.0
2025-08-15,3.63,3.685,3.54,3.64,418299,3.63,3.685,3.54,3.64,418299,0.0,1.0
2025-08-18,3.49,3.65,3.47,3.64,554853,3.49,3.65,3.47,3.64,554853,0.0,1.0
2025-08-19,3.35,3.49,3.29,3.48,387147,3.35,3.49,3.29,3.48,387147,0.0,1.0
2025-08-20,3.35,3.41,3.31,3.35,263080,3.35,3.41,3.31,3.35,263080,0.0,1.0
2025-08-21,3.45,3.46,3.3,3.34,318278,3.45,3.46,3.3,3.34,318278,0.0,1.0
2025-08-22,3.59,3.6,3.37,3.46,630283,3.59,3.6,3.37,3.46,630283,0.0,1.0
2025-08-25,3.56,3.65,3.51,3.59,280158,3.56,3.65,3.51,3.59,280158,0.0,1.0
2025-08-26,3.7,3.71,3.54,3.56,390807,3.7,3.71,3.54,3.56,390807,0.0,1.0
2025-08-27,3.66,3.72,3.57,3.69,440189,3.66,3.72,3.57,3.69,440189,0.0,1.0
2025-08-28,3.6,3.7,3.59,3.66,400091,3.6,3.7,3.59,3.66,400091,0.0,1.0
2025-08-29,3.58,3.67,3.54,3.62,297233,3.58,3.67,3.54,3.62,297233,0.0,1.0
2025-09-02,3.58,3.59,3.43,3.54,412021,3.58,3.59,3.43,3.54,412021,0.0,1.0
2025-09-03,3.54,3.62,3.505,3.58,368987,3.54,3.62,3.505,3.58,368987,0.0,1.0
2025-09-04,3.58,3.605,3.415,3.55,670514,3.58,3.605,3.415,3.55,670514,0.0,1.0
2025-09-05,3.55,3.638,3.485,3.61,301032,3.55,3.638,3.485,3.61,301032,0.0,1.0
2025-09-08,3.69,3.815,3.52,3.58,1123039,3.69,3.815,3.52,3.58,1123039,0.0,1.0
2025-09-09,3.48,3.695,3.46,3.69,541039,3.48,3.695,3.46,3.69,541039,0.0,1.0
2025-09-10,3.6,3.6093,3.4476,3.48,464850,3.6,3.6093,3.4476,3.48,464850,0.0,1.0
2025-09-11,3.8,3.81,3.59,3.6,729099,3.8,3.81,3.59,3.6,729099,0.0,1.0
2025-09-12,3.92,3.955,3.715,3.8,480005,3.92,3.955,3.715,3.8,480005,0.0,1.0
2025-09-15,3.85,3.97,3.802,3.93,379753,3.85,3.97,3.802,3.93,379753,0.0,1.0
2025-09-16,4.01,4.095,3.77,3.85,508742,4.01,4.095,3.77,3.85,508742,0.0,1.0
2025-09-17,4.02,4.105,3.915,4.05,657428,4.02,4.105,3.915,4.05,657428,0.0,1.0
2025-09-18,4.22,4.285,4.01,4.06,708266,4.22,4.285,4.01,4.06,708266,0.0,1.0
2025-09-19,4.33,4.345,4.12,4.22,719033,4.33,4.345,4.12,4.22,719033,0.0,1.0
2025-09-22,4.32,4.41,4.22,4.32,334611,4.32,4.41,4.22,4.32,334611,0.0,1.0
2025-09-23,4.59,4.69,4.27,4.32,979847,4.59,4.69,4.27,4.32,979847,0.0,1.0
2025-09-24,4.61,4.67,4.4314,4.6,908930,4.61,4.67,4.4314,4.6,908930,0.0,1.0
2025-09-25,4.42,4.62,4.4,4.62,2601132,4.42,4.62,4.4,4.62,2601132,0.0,1.0
2025-09-26,4.52,4.69,4.33,4.46,649442,4.52,4.69,4.33,4.46,649442,0.0,1.0
2025-09-29,4.75,4.86,4.42,4.55,823444,4.75,4.86,4.42,4.55,823444,0.0,1.0
2025-09-30,4.72,4.7781,4.56,4.77,653428,4.72,4.7781,4.56,4.77,653428,0.0,1.0
2025-10-01,4.39,4.7,4.18,4.7,875533,4.39,4.7,4.18,4.7,875533,0.0,1.0
2025-10-02,4.745,4.89,4.35,4.41,1846694,4.745,4.89,4.35,4.41,1846694,0.0,1.0
2025-10-03,4.82,5.15,4.75,4.8,1850268,4.82,5.15,4.75,4.8,1850268,0.0,1.0
2025-10-06,4.84,5.0,4.78,4.85,772939,4.84,5.0,4.78,4.85,772939,0.0,1.0
2025-10-07,5.22,5.2899,4.7875,4.86,1249483,5.22,5.2899,4.7875,4.86,1249483,0.0,1.0
2025-10-08,5.64,5.75,5.23,5.3,2605035,5.64,5.75,5.23,5.3,2605035,0.0,1.0
2025-10-09,5.42,5.64,5.34,5.64,1398734,5.42,5.64,5.34,5.64,1398734,0.0,1.0
2025-10-10,5.26,5.74,5.24,5.45,1156558,5.26,5.74,5.24,5.45,1156558,0.0,1.0
2025-10-13,5.34,5.36,5.2,5.36,792523,5.34,5.36,5.2,5.36,792523,0.0,1.0
2025-10-14,5.55,5.73,5.17,5.24,994425,5.55,5.73,5.17,5.24,994425,0.0,1.0
2025-10-15,5.85,6.1,5.56,5.74,2152494,5.85,6.1,5.56,5.74,2152494,0.0,1.0
2025-10-16,5.52,5.92,5.45,5.9,1157152,5.52,5.92,5.45,5.9,1157152,0.0,1.0
2025-10-17,5.07,5.488,5.06,5.45,976379,5.07,5.488,5.06,5.45,976379,0.0,1.0
2025-10-20,5.15,5.34,5.06,5.15,803955,5.15,5.34,5.06,5.15,803955,0.0,1.0
2025-10-21,4.82,5.15,4.7872,5.15,1066659,4.82,5.15,4.7872,5.15,1066659,0.0,1.0
2025-10-22,4.86,4.95,4.64,4.8,815673,4.86,4.95,4.64,4.8,815673,0.0,1.0
2025-10-23,5.07,5.19,4.8,4.86,1006670,5.07,5.19,4.8,4.86,1006670,0.0,1.0
2025-10-24,5.24,5.28,5.05,5.16,398687,5.24,5.28,5.05,5.16,398687,0.0,1.0
2025-10-27,5.47,5.485,5.1144,5.26,655956,5.47,5.485,5.1144,5.26,655956,0.0,1.0
2025-10-28,5.73,5.88,5.21,5.38,2624917,5.73,5.88,5.21,5.38,2624917,0.0,1.0
2025-10-29,5.51,5.77,5.475,5.76,810789,5.51,5.77,5.475,5.76,810789,0.0,1.0
2025-10-30,5.28,5.58,5.25,5.47,925984,5.28,5.58,5.25,5.47,925984,0.0,1.0
2025-10-31,5.3,5.335,5.16,5.29,382181,5.3,5.335,5.16,5.29,382181,0.0,1.0
2025-11-03,5.26,5.315,5.075,5.3,691546,5.26,5.315,5.075,5.3,691546,0.0,1.0
2025-11-04,5.1,5.22,5.02,5.14,515812,5.1,5.22,5.02,5.14,515812,0.0,1.0
2025-11-05,5.09,5.2825,5.02,5.13,473801,5.09,5.2825,5.02,5.13,473801,0.0,1.0
2025-11-06,4.9,5.08,4.69,5.08,740827,4.9,5.08,4.69,5.08,740827,0.0,1.0
2025-11-07,4.9,4.965,4.555,4.82,692981,4.9,4.965,4.555,4.82,692981,0.0,1.0
2025-11-10,4.85,5.05,4.745,4.97,1103895,4.85,5.05,4.745,4.97,1103895,0.0,1.0
2025-11-11,4.61,4.855,4.585,4.77,557188,4.61,4.855,4.585,4.77,557188,0.0,1.0
2025-11-12,4.6,4.895,4.5,4.63,484928,4.6,4.895,4.5,4.63,484928,0.0,1.0
2025-11-13,4.81,4.87,4.49,4.53,1289333,4.81,4.87,4.49,4.53,1289333,0.0,1.0
2025-11-14,5.2,5.22,4.75,4.81,883996,5.2,5.22,4.75,4.81,883996,0.0,1.0
2025-11-17,5.67,6.01,5.47,5.84,4333198,5.67,6.01,5.47,5.84,4333198,0.0,1.0
2025-11-18,6.285,6.4853,5.58,5.755,2663451,6.285,6.4853,5.58,5.755,2663451,0.0,1.0
2025-11-19,6.05,6.34,6.02,6.195,1601467,6.05,6.34,6.02,6.195,1601467,0.0,1.0
2025-11-20,5.46,6.4,5.44,6.3,1896293,5.46,6.4,5.44,6.3,1896293,0.0,1.0
2025-11-21,5.75,5.82,5.5076,5.58,1150425,5.75,5.82,5.5076,5.58,1150425,0.0,1.0
2025-11-24,5.57,5.8,5.49,5.75,1349970,5.57,5.8,5.49,5.75,1349970,0.0,1.0
2025-11-25,5.49,5.65,5.41,5.56,1453879,5.49,5.65,5.41,5.56,1453879,0.0,1.0
2025-11-26,5.44,5.56,5.4201,5.5,799003,5.44,5.56,5.4201,5.5,799003,0.0,1.0