date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-08-27,7.37,7.37,7.25,7.25,160000,589.6,589.6,580.0,580.0,2000,0.0,1.0
1987-08-28,7.25,7.5,7.25,7.37,72000,580.0,600.0,580.0,589.6,900,0.0,1.0
1987-08-31,7.88,8.12,7.25,7.25,80000,630.4,649.6,580.0,580.0,1000,0.0,1.0
1987-09-01,7.63,8.0,7.63,7.88,32000,610.4,640.0,610.4,630.4,400,0.0,1.0
1987-09-02,7.75,7.88,7.5,7.63,8000,620.0,630.4,600.0,610.4,100,0.0,1.0
1987-09-03,7.5,7.75,7.5,7.75,72000,600.0,620.0,600.0,620.0,900,0.0,1.0
1987-09-04,7.5,7.75,7.5,7.5,120000,600.0,620.0,600.0,600.0,1500,0.0,1.0
1987-09-08,7.63,7.88,7.63,7.63,104000,610.4,630.4,610.4,610.4,1300,0.0,1.0
1987-09-09,8.38,8.38,7.63,7.63,88000,670.4,670.4,610.4,610.4,1100,0.0,1.0
1987-09-10,8.62,8.75,8.25,8.38,88000,689.6,700.0,660.0,670.4,1100,0.0,1.0
1987-09-11,9.0,9.0,8.5,8.62,88000,720.0,720.0,680.0,689.6,1100,0.0,1.0
1987-09-14,10.63,11.0,8.87,9.0,184000,850.4,880.0,709.6,720.0,2300,0.0,1.0
1987-09-15,10.75,11.25,10.0,10.63,96000,860.0,900.0,800.0,850.4,1200,0.0,1.0
1987-09-16,9.75,10.5,9.0,10.5,64000,780.0,840.0,720.0,840.0,800,0.0,1.0
1987-09-17,10.25,10.25,9.5,9.75,40000,820.0,820.0,760.0,780.0,500,0.0,1.0
1987-09-18,10.25,10.75,10.0,10.25,32000,820.0,860.0,800.0,820.0,400,0.0,1.0
1987-09-21,10.12,10.5,9.88,10.25,56000,809.6,840.0,790.4,820.0,700,0.0,1.0
1987-09-22,10.25,10.25,9.75,10.12,40000,820.0,820.0,780.0,809.6,500,0.0,1.0
1987-09-23,10.88,10.88,10.25,10.25,24000,870.4,870.4,820.0,820.0,300,0.0,1.0
1987-09-24,10.88,10.88,10.5,10.88,8000,870.4,870.4,840.0,870.4,100,0.0,1.0
1987-09-25,11.0,11.0,10.63,10.88,0,880.0,880.0,850.4,870.4,0,0.0,1.0
1987-09-28,10.88,11.0,10.5,11.0,48000,870.4,880.0,840.0,880.0,600,0.0,1.0
1987-09-29,10.5,10.75,10.25,10.75,16000,840.0,860.0,820.0,860.0,200,0.0,1.0
1987-09-30,10.75,10.75,10.25,10.5,72000,860.0,860.0,820.0,840.0,900,0.0,1.0
1987-10-01,10.63,11.0,10.5,10.75,32000,850.4,880.0,840.0,860.0,400,0.0,1.0
1987-10-02,10.5,10.75,10.5,10.63,16000,840.0,860.0,840.0,850.4,200,0.0,1.0
1987-10-05,10.0,10.75,10.0,10.5,24000,800.0,860.0,800.0,840.0,300,0.0,1.0
1987-10-06,9.5,10.0,9.5,10.0,24000,760.0,800.0,760.0,800.0,300,0.0,1.0
1987-10-07,9.25,9.5,9.25,9.5,16000,740.0,760.0,740.0,760.0,200,0.0,1.0
1987-10-08,9.38,9.75,9.25,9.25,0,750.4,780.0,740.0,740.0,0,0.0,1.0
1987-10-09,9.5,9.75,9.25,9.38,8000,760.0,780.0,740.0,750.4,100,0.0,1.0
1987-10-12,9.0,9.75,8.75,9.5,40000,720.0,780.0,700.0,760.0,500,0.0,1.0
1987-10-13,9.0,9.25,8.75,9.0,32000,720.0,740.0,700.0,720.0,400,0.0,1.0
1987-10-14,8.62,9.13,8.62,9.0,0,689.6,730.4,689.6,720.0,0,0.0,1.0
1987-10-15,8.75,9.0,8.38,8.62,32000,700.0,720.0,670.4,689.6,400,0.0,1.0
1987-10-16,8.25,9.0,8.25,8.75,8000,660.0,720.0,660.0,700.0,100,0.0,1.0
1987-10-19,6.75,8.25,6.5,8.25,40000,540.0,660.0,520.0,660.0,500,0.0,1.0
1987-10-20,5.5,6.75,5.25,6.75,16000,440.0,540.0,420.0,540.0,200,0.0,1.0
1987-10-21,6.25,6.25,5.75,5.75,32000,500.0,500.0,460.0,460.0,400,0.0,1.0
1987-10-22,6.75,7.0,6.0,6.25,48000,540.0,560.0,480.0,500.0,600,0.0,1.0
1987-10-23,7.0,7.12,6.38,6.75,24000,560.0,569.6,510.4,540.0,300,0.0,1.0
1987-10-26,6.13,7.0,6.0,7.0,16000,490.4,560.0,480.0,560.0,200,0.0,1.0
1987-10-27,6.25,6.62,6.0,6.13,24000,500.0,529.6,480.0,490.4,300,0.0,1.0
1987-10-28,5.87,6.25,5.62,6.25,16000,469.6,500.0,449.6,500.0,200,0.0,1.0
1987-10-29,6.0,6.0,5.75,5.87,16000,480.0,480.0,460.0,469.6,200,0.0,1.0
1987-10-30,6.13,6.38,5.87,6.0,40000,490.4,510.4,469.6,480.0,500,0.0,1.0
1987-11-02,6.25,6.38,6.13,6.13,16000,500.0,510.4,490.4,490.4,200,0.0,1.0
1987-11-03,5.75,6.13,5.5,6.13,8000,460.0,490.4,440.0,490.4,100,0.0,1.0
1987-11-04,5.5,5.75,5.5,5.75,0,440.0,460.0,440.0,460.0,0,0.0,1.0
1987-11-05,5.5,5.75,5.25,5.5,0,440.0,460.0,420.0,440.0,0,0.0,1.0
1987-11-06,6.0,6.0,5.75,5.75,0,480.0,480.0,460.0,460.0,0,0.0,1.0
1987-11-09,5.5,5.75,5.5,5.75,0,440.0,460.0,440.0,460.0,0,0.0,1.0
1987-11-10,5.25,5.5,5.25,5.5,8000,420.0,440.0,420.0,440.0,100,0.0,1.0
1987-11-11,5.25,5.5,5.25,5.25,0,420.0,440.0,420.0,420.0,0,0.0,1.0
1987-11-12,5.75,5.75,5.5,5.5,8000,460.0,460.0,440.0,440.0,100,0.0,1.0
1987-11-13,6.0,6.0,5.5,5.75,24000,480.0,480.0,440.0,460.0,300,0.0,1.0
1987-11-16,6.25,6.25,6.0,6.0,24000,500.0,500.0,480.0,480.0,300,0.0,1.0
1987-11-17,6.25,6.5,6.0,6.25,32000,500.0,520.0,480.0,500.0,400,0.0,1.0
1987-11-18,6.25,6.5,6.25,6.25,8000,500.0,520.0,500.0,500.0,100,0.0,1.0
1987-11-19,6.5,6.5,6.25,6.25,0,520.0,520.0,500.0,500.0,0,0.0,1.0
1987-11-20,6.25,6.25,6.0,6.25,24000,500.0,500.0,480.0,500.0,300,0.0,1.0
1987-11-23,6.5,6.5,6.0,6.25,32000,520.0,520.0,480.0,500.0,400,0.0,1.0
1987-11-24,6.62,6.62,6.25,6.5,48000,529.6,529.6,500.0,520.0,600,0.0,1.0
1987-11-25,6.5,6.62,6.25,6.62,16000,520.0,529.6,500.0,529.6,200,0.0,1.0
1987-11-27,6.38,6.62,6.38,6.5,32000,510.4,529.6,510.4,520.0,400,0.0,1.0
1987-11-30,6.38,6.62,6.0,6.38,16000,510.4,529.6,480.0,510.4,200,0.0,1.0
1987-12-01,6.13,6.25,6.13,6.25,16000,490.4,500.0,490.4,500.0,200,0.0,1.0
1987-12-02,6.38,6.38,6.0,6.13,0,510.4,510.4,480.0,490.4,0,0.0,1.0
1987-12-03,6.13,6.38,6.13,6.38,0,490.4,510.4,490.4,510.4,0,0.0,1.0
1987-12-04,6.0,6.25,6.0,6.13,8000,480.0,500.0,480.0,490.4,100,0.0,1.0
1987-12-07,5.75,6.25,5.75,6.0,8000,460.0,500.0,460.0,480.0,100,0.0,1.0
1987-12-08,6.0,6.0,5.75,5.75,8000,480.0,480.0,460.0,460.0,100,0.0,1.0
1987-12-09,5.87,6.0,5.75,6.0,8000,469.6,480.0,460.0,480.0,100,0.0,1.0
1987-12-10,5.75,5.87,5.62,5.87,8000,460.0,469.6,449.6,469.6,100,0.0,1.0
1987-12-11,5.62,5.75,5.62,5.75,0,449.6,460.0,449.6,460.0,0,0.0,1.0
1987-12-14,5.75,5.75,5.5,5.62,0,460.0,460.0,440.0,449.6,0,0.0,1.0
1987-12-15,5.87,6.0,5.5,5.75,8000,469.6,480.0,440.0,460.0,100,0.0,1.0
1987-12-16,5.87,5.87,5.5,5.87,0,469.6,469.6,440.0,469.6,0,0.0,1.0
1987-12-17,5.75,6.0,5.75,5.87,0,460.0,480.0,460.0,469.6,0,0.0,1.0
1987-12-18,6.0,6.0,5.75,5.75,0,480.0,480.0,460.0,460.0,0,0.0,1.0
1987-12-21,5.75,6.0,5.75,6.0,0,460.0,480.0,460.0,480.0,0,0.0,1.0
1987-12-22,6.0,6.0,5.75,5.75,8000,480.0,480.0,460.0,460.0,100,0.0,1.0
1987-12-23,5.75,6.0,5.75,6.0,0,460.0,480.0,460.0,480.0,0,0.0,1.0
1987-12-24,6.0,6.0,5.75,5.75,0,480.0,480.0,460.0,460.0,0,0.0,1.0
1987-12-28,5.75,6.0,5.75,6.0,0,460.0,480.0,460.0,480.0,0,0.0,1.0
1987-12-29,5.5,5.75,5.5,5.75,0,440.0,460.0,440.0,460.0,0,0.0,1.0
1987-12-30,5.75,5.75,5.5,5.5,8000,460.0,460.0,440.0,440.0,100,0.0,1.0
1987-12-31,5.5,5.75,5.5,5.75,0,440.0,460.0,440.0,460.0,0,0.0,1.0
1988-01-04,5.62,6.0,5.5,5.5,104000,449.6,480.0,440.0,440.0,1300,0.0,1.0
1988-01-05,6.0,6.0,5.62,5.62,96000,480.0,480.0,449.6,449.6,1200,0.0,1.0
1988-01-06,6.0,6.0,5.75,6.0,88000,480.0,480.0,460.0,480.0,1100,0.0,1.0
1988-01-07,6.25,6.25,5.87,6.0,72000,500.0,500.0,469.6,480.0,900,0.0,1.0
1988-01-08,6.0,6.25,6.0,6.25,0,480.0,500.0,480.0,500.0,0,0.0,1.0
1988-01-11,6.0,6.25,6.0,6.0,16000,480.0,500.0,480.0,480.0,200,0.0,1.0
1988-01-12,6.0,6.0,5.75,6.0,8000,480.0,480.0,460.0,480.0,100,0.0,1.0
1988-01-13,6.0,6.0,5.87,6.0,24000,480.0,480.0,469.6,480.0,300,0.0,1.0
1988-01-14,6.0,6.0,5.87,6.0,16000,480.0,480.0,469.6,480.0,200,0.0,1.0
1988-01-15,5.75,6.0,5.75,6.0,24000,460.0,480.0,460.0,480.0,300,0.0,1.0
1988-01-18,5.87,5.87,5.75,5.75,0,469.6,469.6,460.0,460.0,0,0.0,1.0
1988-01-19,6.0,6.0,5.87,5.87,16000,480.0,480.0,469.6,469.6,200,0.0,1.0
1988-01-20,6.13,6.13,5.87,6.0,128000,490.4,490.4,469.6,480.0,1600,0.0,1.0
1988-01-21,5.87,6.13,5.87,6.13,8000,469.6,490.4,469.6,490.4,100,0.0,1.0
1988-01-22,6.13,6.13,5.87,5.87,0,490.4,490.4,469.6,469.6,0,0.0,1.0
1988-01-25,6.0,6.13,6.0,6.13,0,480.0,490.4,480.0,490.4,0,0.0,1.0
1988-01-26,6.0,6.25,6.0,6.0,48000,480.0,500.0,480.0,480.0,600,0.0,1.0
1988-01-27,6.0,6.5,6.0,6.0,0,480.0,520.0,480.0,480.0,0,0.0,1.0
1988-01-28,6.0,6.25,6.0,6.0,8000,480.0,500.0,480.0,480.0,100,0.0,1.0
1988-01-29,6.13,6.38,6.0,6.0,24000,490.4,510.4,480.0,480.0,300,0.0,1.0
1988-02-01,6.0,6.38,6.0,6.13,0,480.0,510.4,480.0,490.4,0,0.0,1.0
1988-02-02,5.75,6.25,5.75,6.0,16000,460.0,500.0,460.0,480.0,200,0.0,1.0
1988-02-03,5.87,5.87,5.75,5.75,0,469.6,469.6,460.0,460.0,0,0.0,1.0
1988-02-04,5.62,5.87,5.62,5.87,0,449.6,469.6,449.6,469.6,0,0.0,1.0
1988-02-05,5.75,5.87,5.62,5.62,24000,460.0,469.6,449.6,449.6,300,0.0,1.0
1988-02-08,5.87,5.87,5.87,5.87,0,469.6,469.6,469.6,469.6,0,0.0,1.0
1988-02-09,5.75,5.75,5.62,5.75,0,460.0,460.0,449.6,460.0,0,0.0,1.0
1988-02-10,5.62,5.62,5.62,5.62,0,449.6,449.6,449.6,449.6,0,0.0,1.0
1988-02-11,5.75,6.0,5.75,5.75,24000,460.0,480.0,460.0,460.0,300,0.0,1.0
1988-02-12,6.25,6.25,5.75,5.75,0,500.0,500.0,460.0,460.0,0,0.0,1.0
1988-02-16,5.75,6.25,5.75,6.25,0,460.0,500.0,460.0,500.0,0,0.0,1.0
1988-02-17,5.75,6.13,5.75,5.75,0,460.0,490.4,460.0,460.0,0,0.0,1.0
1988-02-18,5.87,6.13,5.75,5.75,8000,469.6,490.4,460.0,460.0,100,0.0,1.0
1988-02-19,5.75,5.87,5.75,5.87,0,460.0,469.6,460.0,469.6,0,0.0,1.0
1988-02-22,5.75,5.87,5.75,5.75,0,460.0,469.6,460.0,460.0,0,0.0,1.0
1988-02-23,5.62,5.75,5.62,5.75,24000,449.6,460.0,449.6,460.0,300,0.0,1.0
1988-02-24,5.62,5.75,5.5,5.62,0,449.6,460.0,440.0,449.6,0,0.0,1.0
1988-02-25,5.25,5.75,5.25,5.62,88000,420.0,460.0,420.0,449.6,1100,0.0,1.0
1988-02-26,5.62,5.62,5.25,5.25,0,449.6,449.6,420.0,420.0,0,0.0,1.0
1988-02-29,5.75,5.75,5.38,5.62,8000,460.0,460.0,430.4,449.6,100,0.0,1.0
1988-03-01,5.25,5.5,5.25,5.5,0,420.0,440.0,420.0,440.0,0,0.0,1.0
1988-03-02,5.38,5.5,5.25,5.25,16000,430.4,440.0,420.0,420.0,200,0.0,1.0
1988-03-03,5.62,5.62,5.38,5.38,32000,449.6,449.6,430.4,430.4,400,0.0,1.0
1988-03-04,5.63,5.63,5.63,5.63,0,450.4,450.4,450.4,450.4,0,0.0,1.0
1988-03-07,5.87,5.87,5.38,5.62,8000,469.6,469.6,430.4,449.6,100,0.0,1.0
1988-03-08,5.62,5.62,5.62,5.62,0,449.6,449.6,449.6,449.6,0,0.0,1.0
1988-03-09,5.5,6.0,5.5,5.62,0,440.0,480.0,440.0,449.6,0,0.0,1.0
1988-03-10,5.75,6.13,5.75,5.75,24000,460.0,490.4,460.0,460.0,300,0.0,1.0
1988-03-11,5.75,6.13,5.75,5.75,0,460.0,490.4,460.0,460.0,0,0.0,1.0
1988-03-14,5.75,5.75,5.75,5.75,0,460.0,460.0,460.0,460.0,0,0.0,1.0
1988-03-15,5.87,6.13,5.75,5.75,8000,469.6,490.4,460.0,460.0,100,0.0,1.0
1988-03-16,6.0,6.25,6.0,6.0,0,480.0,500.0,480.0,480.0,0,0.0,1.0
1988-03-17,6.13,6.25,6.0,6.0,88000,490.4,500.0,480.0,480.0,1100,0.0,1.0
1988-03-18,6.62,7.0,6.13,6.13,48000,529.6,560.0,490.4,490.4,600,0.0,1.0
1988-03-21,7.37,7.5,6.62,6.62,64000,589.6,600.0,529.6,529.6,800,0.0,1.0
1988-03-22,8.0,8.12,7.5,7.5,104000,640.0,649.6,600.0,600.0,1300,0.0,1.0
1988-03-23,8.12,8.38,7.88,8.0,96000,649.6,670.4,630.4,640.0,1200,0.0,1.0
1988-03-24,7.88,8.25,7.88,8.12,32000,630.4,660.0,630.4,649.6,400,0.0,1.0
1988-03-25,8.0,8.12,7.88,7.88,16000,640.0,649.6,630.4,630.4,200,0.0,1.0
1988-03-28,7.5,7.88,7.25,7.88,48000,600.0,630.4,580.0,630.4,600,0.0,1.0
1988-03-29,7.0,7.5,6.75,7.5,16000,560.0,600.0,540.0,600.0,200,0.0,1.0
1988-03-30,6.62,7.12,6.62,7.0,8000,529.6,569.6,529.6,560.0,100,0.0,1.0
1988-03-31,6.88,6.88,6.5,6.62,0,550.4,550.4,520.0,529.6,0,0.0,1.0
1988-04-04,6.5,6.88,6.5,6.88,0,520.0,550.4,520.0,550.4,0,0.0,1.0
1988-04-05,6.88,6.88,6.62,6.62,16000,550.4,550.4,529.6,529.6,200,0.0,1.0
1988-04-06,7.0,7.25,6.75,6.88,8000,560.0,580.0,540.0,550.4,100,0.0,1.0
1988-04-07,7.25,7.37,7.0,7.0,16000,580.0,589.6,560.0,560.0,200,0.0,1.0
1988-04-08,7.37,7.37,7.25,7.25,16000,589.6,589.6,580.0,580.0,200,0.0,1.0
1988-04-11,7.25,7.5,7.25,7.37,8000,580.0,600.0,580.0,589.6,100,0.0,1.0
1988-04-12,7.12,7.5,7.12,7.25,8000,569.6,600.0,569.6,580.0,100,0.0,1.0
1988-04-13,7.25,7.37,7.0,7.12,16000,580.0,589.6,560.0,569.6,200,0.0,1.0
1988-04-14,6.75,7.12,6.75,7.12,8000,540.0,569.6,540.0,569.6,100,0.0,1.0
1988-04-15,6.88,6.88,6.5,6.75,8000,550.4,550.4,520.0,540.0,100,0.0,1.0
1988-04-18,7.25,7.25,6.75,6.88,24000,580.0,580.0,540.0,550.4,300,0.0,1.0
1988-04-19,7.25,7.5,7.25,7.25,0,580.0,600.0,580.0,580.0,0,0.0,1.0
1988-04-20,7.5,7.5,7.25,7.25,0,600.0,600.0,580.0,580.0,0,0.0,1.0
1988-04-21,7.25,7.63,7.25,7.5,8000,580.0,610.4,580.0,600.0,100,0.0,1.0
1988-04-22,7.5,7.5,7.12,7.25,0,600.0,600.0,569.6,580.0,0,0.0,1.0
1988-04-25,7.5,7.5,7.12,7.5,16000,600.0,600.0,569.6,600.0,200,0.0,1.0
1988-04-26,7.25,7.5,7.25,7.5,0,580.0,600.0,580.0,600.0,0,0.0,1.0
1988-04-27,7.25,7.5,7.0,7.25,8000,580.0,600.0,560.0,580.0,100,0.0,1.0
1988-04-28,7.37,7.37,7.12,7.25,0,589.6,589.6,569.6,580.0,0,0.0,1.0
1988-04-29,7.25,7.25,7.12,7.25,8000,580.0,580.0,569.6,580.0,100,0.0,1.0
1988-05-02,7.25,7.37,7.12,7.25,0,580.0,589.6,569.6,580.0,0,0.0,1.0
1988-05-03,7.5,7.5,7.0,7.25,40000,600.0,600.0,560.0,580.0,500,0.0,1.0
1988-05-04,7.88,8.0,7.5,7.5,48000,630.4,640.0,600.0,600.0,600,0.0,1.0
1988-05-05,7.88,8.0,7.75,7.88,48000,630.4,640.0,620.0,630.4,600,0.0,1.0
1988-05-06,8.0,8.12,7.75,7.88,160000,640.0,649.6,620.0,630.4,2000,0.0,1.0
1988-05-09,8.25,8.38,8.0,8.0,120000,660.0,670.4,640.0,640.0,1500,0.0,1.0
1988-05-10,8.12,8.25,7.88,8.25,8000,649.6,660.0,630.4,660.0,100,0.0,1.0
1988-05-11,7.88,8.0,7.88,8.0,8000,630.4,640.0,630.4,640.0,100,0.0,1.0
1988-05-12,8.0,8.0,8.0,8.0,0,640.0,640.0,640.0,640.0,0,0.0,1.0
1988-05-13,7.88,7.88,7.63,7.88,0,630.4,630.4,610.4,630.4,0,0.0,1.0
1988-05-16,7.88,7.88,7.63,7.88,8000,630.4,630.4,610.4,630.4,100,0.0,1.0
1988-05-17,7.63,7.88,7.63,7.88,40000,610.4,630.4,610.4,630.4,500,0.0,1.0
1988-05-18,7.63,7.88,7.63,7.63,16000,610.4,630.4,610.4,610.4,200,0.0,1.0
1988-05-19,7.75,7.75,7.5,7.63,0,620.0,620.0,600.0,610.4,0,0.0,1.0
1988-05-20,7.75,7.88,7.63,7.75,16000,620.0,630.4,610.4,620.0,200,0.0,1.0
1988-05-23,7.63,7.75,7.37,7.75,16000,610.4,620.0,589.6,620.0,200,0.0,1.0
1988-05-24,7.63,7.63,7.37,7.63,8000,610.4,610.4,589.6,610.4,100,0.0,1.0
1988-05-25,7.5,7.75,7.5,7.63,8000,600.0,620.0,600.0,610.4,100,0.0,1.0
1988-05-26,7.75,7.75,7.5,7.5,40000,620.0,620.0,600.0,600.0,500,0.0,1.0
1988-05-27,7.63,7.75,7.5,7.75,8000,610.4,620.0,600.0,620.0,100,0.0,1.0
1988-05-31,7.63,7.63,7.5,7.63,24000,610.4,610.4,600.0,610.4,300,0.0,1.0
1988-06-01,7.5,7.75,7.5,7.63,0,600.0,620.0,600.0,610.4,0,0.0,1.0
1988-06-02,7.5,7.75,7.5,7.5,16000,600.0,620.0,600.0,600.0,200,0.0,1.0
1988-06-03,8.12,8.12,7.5,7.5,16000,649.6,649.6,600.0,600.0,200,0.0,1.0
1988-06-06,8.87,9.0,7.88,8.12,136000,709.6,720.0,630.4,649.6,1700,0.0,1.0
1988-06-07,8.62,9.25,8.25,8.87,72000,689.6,740.0,660.0,709.6,900,0.0,1.0
1988-06-08,8.62,8.62,8.25,8.62,16000,689.6,689.6,660.0,689.6,200,0.0,1.0
1988-06-09,8.5,8.62,8.25,8.62,8000,680.0,689.6,660.0,689.6,100,0.0,1.0
1988-06-10,8.62,8.75,8.25,8.5,40000,689.6,700.0,660.0,680.0,500,0.0,1.0
1988-06-13,8.62,8.62,8.25,8.62,8000,689.6,689.6,660.0,689.6,100,0.0,1.0
1988-06-14,8.5,8.62,8.25,8.62,0,680.0,689.6,660.0,689.6,0,0.0,1.0
1988-06-15,8.0,8.25,8.0,8.25,0,640.0,660.0,640.0,660.0,0,0.0,1.0
1988-06-16,8.0,8.38,8.0,8.0,16000,640.0,670.4,640.0,640.0,200,0.0,1.0
1988-06-17,8.0,8.12,7.88,8.0,0,640.0,649.6,630.4,640.0,0,0.0,1.0
1988-06-20,7.88,8.0,7.88,8.0,0,630.4,640.0,630.4,640.0,0,0.0,1.0
1988-06-21,8.5,8.62,8.12,8.12,48000,680.0,689.6,649.6,649.6,600,0.0,1.0
1988-06-22,9.0,9.0,8.62,8.62,208000,720.0,720.0,689.6,689.6,2600,0.0,1.0
1988-06-23,9.0,9.25,8.75,9.0,88000,720.0,740.0,700.0,720.0,1100,0.0,1.0
1988-06-24,8.87,9.0,8.75,9.0,0,709.6,720.0,700.0,720.0,0,0.0,1.0
1988-06-27,9.0,9.13,8.75,8.87,16000,720.0,730.4,700.0,709.6,200,0.0,1.0
1988-06-28,8.87,9.0,8.75,9.0,16000,709.6,720.0,700.0,720.0,200,0.0,1.0
1988-06-29,8.87,8.87,8.62,8.87,24000,709.6,709.6,689.6,709.6,300,0.0,1.0
1988-06-30,8.62,8.87,8.62,8.87,8000,689.6,709.6,689.6,709.6,100,0.0,1.0
1988-07-01,9.0,9.13,8.75,8.75,48000,720.0,730.4,700.0,700.0,600,0.0,1.0
1988-07-05,9.0,9.13,8.87,9.0,0,720.0,730.4,709.6,720.0,0,0.0,1.0
1988-07-06,8.75,9.13,8.75,9.0,24000,700.0,730.4,700.0,720.0,300,0.0,1.0
1988-07-07,8.87,8.87,8.62,8.75,16000,709.6,709.6,689.6,700.0,200,0.0,1.0
1988-07-08,8.87,8.87,8.75,8.87,24000,709.6,709.6,700.0,709.6,300,0.0,1.0
1988-07-11,8.87,8.87,8.62,8.87,16000,709.6,709.6,689.6,709.6,200,0.0,1.0
1988-07-12,8.62,8.87,8.62,8.87,8000,689.6,709.6,689.6,709.6,100,0.0,1.0
1988-07-13,9.25,9.25,8.62,8.62,80000,740.0,740.0,689.6,689.6,1000,0.0,1.0
1988-07-14,8.87,9.25,8.75,9.25,80000,709.6,740.0,700.0,740.0,1000,0.0,1.0
1988-07-15,9.0,9.0,8.75,8.87,16000,720.0,720.0,700.0,709.6,200,0.0,1.0
1988-07-18,9.13,9.13,8.87,9.0,56000,730.4,730.4,709.6,720.0,700,0.0,1.0
1988-07-19,8.75,9.13,8.75,9.13,8000,700.0,730.4,700.0,730.4,100,0.0,1.0
1988-07-20,8.62,9.0,8.62,8.75,8000,689.6,720.0,689.6,700.0,100,0.0,1.0
1988-07-21,8.87,8.87,8.62,8.62,0,709.6,709.6,689.6,689.6,0,0.0,1.0
1988-07-22,8.87,8.87,8.62,8.87,8000,709.6,709.6,689.6,709.6,100,0.0,1.0
1988-07-25,8.87,8.87,8.62,8.87,8000,709.6,709.6,689.6,709.6,100,0.0,1.0
1988-07-26,8.62,8.87,8.62,8.87,40000,689.6,709.6,689.6,709.6,500,0.0,1.0
1988-07-27,8.62,8.87,8.62,8.62,16000,689.6,709.6,689.6,689.6,200,0.0,1.0
1988-07-28,8.75,8.75,8.5,8.62,8000,700.0,700.0,680.0,689.6,100,0.0,1.0
1988-07-29,8.5,8.75,8.5,8.75,0,680.0,700.0,680.0,700.0,0,0.0,1.0
1988-08-01,8.5,8.75,8.5,8.5,8000,680.0,700.0,680.0,680.0,100,0.0,1.0
1988-08-02,8.75,8.75,8.5,8.5,0,700.0,700.0,680.0,680.0,0,0.0,1.0
1988-08-03,8.62,8.75,8.5,8.75,32000,689.6,700.0,680.0,700.0,400,0.0,1.0
1988-08-04,8.5,8.75,8.25,8.62,48000,680.0,700.0,660.0,689.6,600,0.0,1.0
1988-08-05,8.12,8.5,8.12,8.5,8000,649.6,680.0,649.6,680.0,100,0.0,1.0
1988-08-08,8.12,8.38,8.12,8.12,8000,649.6,670.4,649.6,649.6,100,0.0,1.0
1988-08-09,8.12,8.12,7.88,8.12,24000,649.6,649.6,630.4,649.6,300,0.0,1.0
1988-08-10,8.12,8.12,7.75,8.12,0,649.6,649.6,620.0,649.6,0,0.0,1.0
1988-08-11,8.12,8.12,7.88,8.12,0,649.6,649.6,630.4,649.6,0,0.0,1.0
1988-08-12,8.0,8.12,7.88,8.12,0,640.0,649.6,630.4,649.6,0,0.0,1.0
1988-08-15,7.88,8.12,7.75,8.0,8000,630.4,649.6,620.0,640.0,100,0.0,1.0
1988-08-16,7.88,7.88,7.5,7.88,16000,630.4,630.4,600.0,630.4,200,0.0,1.0
1988-08-17,7.88,7.88,7.5,7.88,8000,630.4,630.4,600.0,630.4,100,0.0,1.0
1988-08-18,8.0,8.0,7.5,7.88,40000,640.0,640.0,600.0,630.4,500,0.0,1.0
1988-08-19,7.88,7.88,7.5,7.88,8000,630.4,630.4,600.0,630.4,100,0.0,1.0
1988-08-22,7.5,7.88,7.5,7.88,0,600.0,630.4,600.0,630.4,0,0.0,1.0
1988-08-23,7.5,7.75,7.37,7.5,0,600.0,620.0,589.6,600.0,0,0.0,1.0
1988-08-24,7.63,7.75,7.37,7.5,24000,610.4,620.0,589.6,600.0,300,0.0,1.0
1988-08-25,7.5,7.5,7.25,7.5,16000,600.0,600.0,580.0,600.0,200,0.0,1.0
1988-08-26,7.5,7.5,7.25,7.5,96000,600.0,600.0,580.0,600.0,1200,0.0,1.0
1988-08-29,7.5,7.75,7.37,7.5,112000,600.0,620.0,589.6,600.0,1400,0.0,1.0
1988-08-30,7.75,7.75,7.37,7.5,88000,620.0,620.0,589.6,600.0,1100,0.0,1.0
1988-08-31,8.0,8.25,7.63,7.75,24000,640.0,660.0,610.4,620.0,300,0.0,1.0
1988-09-01,8.0,8.25,7.75,8.0,8000,640.0,660.0,620.0,640.0,100,0.0,1.0
1988-09-02,8.0,8.12,7.88,8.0,24000,640.0,649.6,630.4,640.0,300,0.0,1.0
1988-09-06,8.25,8.5,8.0,8.0,24000,660.0,680.0,640.0,640.0,300,0.0,1.0
1988-09-07,8.5,8.5,8.25,8.25,32000,680.0,680.0,660.0,660.0,400,0.0,1.0
1988-09-08,8.5,8.5,8.25,8.5,48000,680.0,680.0,660.0,680.0,600,0.0,1.0
1988-09-09,8.5,8.62,8.38,8.5,16000,680.0,689.6,670.4,680.0,200,0.0,1.0
1988-09-12,8.5,8.62,8.38,8.5,0,680.0,689.6,670.4,680.0,0,0.0,1.0
1988-09-13,8.0,8.38,7.88,8.38,8000,640.0,670.4,630.4,670.4,100,0.0,1.0
1988-09-14,8.0,8.25,8.0,8.0,24000,640.0,660.0,640.0,640.0,300,0.0,1.0
1988-09-15,7.88,8.12,7.63,8.0,16000,630.4,649.6,610.4,640.0,200,0.0,1.0
1988-09-16,7.88,7.88,7.63,7.88,32000,630.4,630.4,610.4,630.4,400,0.0,1.0
1988-09-19,7.88,7.88,7.63,7.88,8000,630.4,630.4,610.4,630.4,100,0.0,1.0
1988-09-20,7.63,7.88,7.63,7.88,8000,610.4,630.4,610.4,630.4,100,0.0,1.0
1988-09-21,7.75,7.75,7.5,7.63,8000,620.0,620.0,600.0,610.4,100,0.0,1.0
1988-09-22,7.37,7.75,7.37,7.75,8000,589.6,620.0,589.6,620.0,100,0.0,1.0
1988-09-23,7.5,7.63,7.37,7.37,0,600.0,610.4,589.6,589.6,0,0.0,1.0
1988-09-26,7.63,7.63,7.37,7.5,0,610.4,610.4,589.6,600.0,0,0.0,1.0
1988-09-27,7.12,7.63,6.88,7.63,32000,569.6,610.4,550.4,610.4,400,0.0,1.0
1988-09-28,7.0,7.25,6.88,7.12,24000,560.0,580.0,550.4,569.6,300,0.0,1.0
1988-09-29,6.75,7.0,6.75,7.0,8000,540.0,560.0,540.0,560.0,100,0.0,1.0
1988-09-30,6.88,7.0,6.75,6.75,56000,550.4,560.0,540.0,540.0,700,0.0,1.0
1988-10-03,7.0,7.0,6.75,6.88,40000,560.0,560.0,540.0,550.4,500,0.0,1.0
1988-10-04,6.88,7.12,6.88,7.0,0,550.4,569.6,550.4,560.0,0,0.0,1.0
1988-10-05,6.88,7.0,6.75,6.88,16000,550.4,560.0,540.0,550.4,200,0.0,1.0
1988-10-06,6.62,6.88,6.25,6.88,72000,529.6,550.4,500.0,550.4,900,0.0,1.0
1988-10-07,6.25,6.62,6.25,6.62,8000,500.0,529.6,500.0,529.6,100,0.0,1.0
1988-10-10,6.25,6.62,6.25,6.25,8000,500.0,529.6,500.0,500.0,100,0.0,1.0
1988-10-11,6.13,6.5,5.87,6.25,24000,490.4,520.0,469.6,500.0,300,0.0,1.0
1988-10-12,6.25,6.25,6.0,6.13,16000,500.0,500.0,480.0,490.4,200,0.0,1.0
1988-10-13,6.25,6.25,6.0,6.25,72000,500.0,500.0,480.0,500.0,900,0.0,1.0
1988-10-14,6.0,6.25,6.0,6.25,16000,480.0,500.0,480.0,500.0,200,0.0,1.0
1988-10-17,6.0,6.25,6.0,6.0,32000,480.0,500.0,480.0,480.0,400,0.0,1.0
1988-10-18,6.13,6.13,5.87,6.0,8000,490.4,490.4,469.6,480.0,100,0.0,1.0
1988-10-19,6.0,6.13,5.87,6.13,48000,480.0,490.4,469.6,490.4,600,0.0,1.0
1988-10-20,5.87,6.0,5.75,6.0,32000,469.6,480.0,460.0,480.0,400,0.0,1.0
1988-10-21,6.13,6.13,6.13,6.13,0,490.4,490.4,490.4,490.4,0,0.0,1.0
1988-10-24,6.0,6.0,5.75,6.0,0,480.0,480.0,460.0,480.0,0,0.0,1.0
1988-10-25,6.5,6.5,6.0,6.0,16000,520.0,520.0,480.0,480.0,200,0.0,1.0
1988-10-26,6.25,6.5,6.25,6.5,0,500.0,520.0,500.0,520.0,0,0.0,1.0
1988-10-27,6.38,6.5,6.25,6.25,8000,510.4,520.0,500.0,500.0,100,0.0,1.0
1988-10-28,6.75,6.75,6.38,6.38,8000,540.0,540.0,510.4,510.4,100,0.0,1.0
1988-10-31,6.75,6.75,6.38,6.75,16000,540.0,540.0,510.4,540.0,200,0.0,1.0
1988-11-01,6.0,6.5,6.0,6.5,80000,480.0,520.0,480.0,520.0,1000,0.0,1.0
1988-11-02,6.38,6.38,6.38,6.38,0,510.4,510.4,510.4,510.4,0,0.0,1.0
1988-11-03,6.38,6.38,6.0,6.38,0,510.4,510.4,480.0,510.4,0,0.0,1.0
1988-11-04,6.0,6.38,6.0,6.38,0,480.0,510.4,480.0,510.4,0,0.0,1.0
1988-11-07,6.0,6.25,6.0,6.0,0,480.0,500.0,480.0,480.0,0,0.0,1.0
1988-11-08,6.38,6.38,6.0,6.0,0,510.4,510.4,480.0,480.0,0,0.0,1.0
1988-11-09,6.13,6.38,6.13,6.38,0,490.4,510.4,490.4,510.4,0,0.0,1.0
1988-11-10,6.25,6.38,6.0,6.13,8000,500.0,510.4,480.0,490.4,100,0.0,1.0
1988-11-11,5.87,6.25,5.87,6.25,8000,469.6,500.0,469.6,500.0,100,0.0,1.0
1988-11-14,6.0,6.25,5.87,5.87,48000,480.0,500.0,469.6,469.6,600,0.0,1.0
1988-11-15,5.87,6.25,5.87,6.0,0,469.6,500.0,469.6,480.0,0,0.0,1.0
1988-11-16,5.87,6.13,5.75,5.87,8000,469.6,490.4,460.0,469.6,100,0.0,1.0
1988-11-17,5.87,5.87,5.75,5.87,8000,469.6,469.6,460.0,469.6,100,0.0,1.0
1988-11-18,5.75,5.87,5.5,5.87,48000,460.0,469.6,440.0,469.6,600,0.0,1.0
1988-11-21,5.75,5.75,5.5,5.75,8000,460.0,460.0,440.0,460.0,100,0.0,1.0
1988-11-22,5.38,5.75,5.38,5.75,8000,430.4,460.0,430.4,460.0,100,0.0,1.0
1988-11-23,5.12,5.62,5.12,5.38,112000,409.6,449.6,409.6,430.4,1400,0.0,1.0
1988-11-25,5.25,5.5,5.25,5.25,0,420.0,440.0,420.0,420.0,0,0.0,1.0
1988-11-28,5.5,5.75,5.38,5.38,24000,440.0,460.0,430.4,430.4,300,0.0,1.0
1988-11-29,5.87,6.0,5.75,5.75,16000,469.6,480.0,460.0,460.0,200,0.0,1.0
1988-11-30,6.0,6.25,5.75,5.87,56000,480.0,500.0,460.0,469.6,700,0.0,1.0
1988-12-01,6.25,6.5,6.13,6.13,96000,500.0,520.0,490.4,490.4,1200,0.0,1.0
1988-12-02,6.5,6.5,6.25,6.25,16000,520.0,520.0,500.0,500.0,200,0.0,1.0
1988-12-05,6.5,7.0,6.5,6.5,56000,520.0,560.0,520.0,520.0,700,0.0,1.0
1988-12-06,6.5,6.5,6.38,6.5,24000,520.0,520.0,510.4,520.0,300,0.0,1.0
1988-12-07,6.5,6.75,6.38,6.5,16000,520.0,540.0,510.4,520.0,200,0.0,1.0
1988-12-08,6.38,6.5,6.38,6.5,16000,510.4,520.0,510.4,520.0,200,0.0,1.0
1988-12-09,6.38,6.62,6.38,6.38,0,510.4,529.6,510.4,510.4,0,0.0,1.0
1988-12-12,6.38,6.62,6.38,6.38,48000,510.4,529.6,510.4,510.4,600,0.0,1.0
1988-12-13,6.62,6.62,6.38,6.38,8000,529.6,529.6,510.4,510.4,100,0.0,1.0
1988-12-14,6.62,6.62,6.38,6.62,8000,529.6,529.6,510.4,529.6,100,0.0,1.0
1988-12-15,6.62,6.75,6.5,6.62,8000,529.6,540.0,520.0,529.6,100,0.0,1.0
1988-12-16,6.88,6.88,6.62,6.62,24000,550.4,550.4,529.6,529.6,300,0.0,1.0
1988-12-19,6.62,6.75,6.62,6.75,24000,529.6,540.0,529.6,540.0,300,0.0,1.0
1988-12-20,6.62,6.75,6.62,6.62,24000,529.6,540.0,529.6,529.6,300,0.0,1.0
1988-12-21,6.62,6.62,6.62,6.62,0,529.6,529.6,529.6,529.6,0,0.0,1.0
1988-12-22,6.38,6.62,6.38,6.62,24000,510.4,529.6,510.4,529.6,300,0.0,1.0
1988-12-23,6.62,6.62,6.62,6.62,0,529.6,529.6,529.6,529.6,0,0.0,1.0
1988-12-27,6.5,6.75,6.25,6.62,8000,520.0,540.0,500.0,529.6,100,0.0,1.0
1988-12-28,6.25,6.5,6.25,6.5,16000,500.0,520.0,500.0,520.0,200,0.0,1.0
1988-12-29,6.38,6.5,6.25,6.25,16000,510.4,520.0,500.0,500.0,200,0.0,1.0
1988-12-30,6.13,6.5,6.13,6.38,96000,490.4,520.0,490.4,510.4,1200,0.0,1.0
1989-01-03,6.13,6.13,6.13,6.13,0,490.4,490.4,490.4,490.4,0,0.0,1.0
1989-01-04,6.38,6.38,6.13,6.13,104000,510.4,510.4,490.4,490.4,1300,0.0,1.0
1989-01-05,6.75,6.75,6.25,6.38,64000,540.0,540.0,500.0,510.4,800,0.0,1.0
1989-01-06,6.5,6.75,6.38,6.75,16000,520.0,540.0,510.4,540.0,200,0.0,1.0
1989-01-09,7.12,7.37,6.5,6.5,200000,569.6,589.6,520.0,520.0,2500,0.0,1.0
1989-01-10,7.37,7.63,7.12,7.12,456000,589.6,610.4,569.6,569.6,5700,0.0,1.0
1989-01-11,8.12,8.38,7.25,7.37,544000,649.6,670.4,580.0,589.6,6800,0.0,1.0
1989-01-12,8.62,8.62,8.12,8.12,400000,689.6,689.6,649.6,649.6,5000,0.0,1.0
1989-01-13,8.5,8.62,8.25,8.62,144000,680.0,689.6,660.0,689.6,1800,0.0,1.0
1989-01-16,8.25,8.62,8.12,8.5,112000,660.0,689.6,649.6,680.0,1400,0.0,1.0
1989-01-17,8.38,8.38,8.12,8.25,168000,670.4,670.4,649.6,660.0,2100,0.0,1.0
1989-01-18,9.0,9.25,8.38,8.38,232000,720.0,740.0,670.4,670.4,2900,0.0,1.0
1989-01-19,8.38,9.0,8.38,9.0,112000,670.4,720.0,670.4,720.0,1400,0.0,1.0
1989-01-20,8.75,8.87,8.5,8.5,104000,700.0,709.6,680.0,680.0,1300,0.0,1.0
1989-01-23,8.75,8.87,8.62,8.75,80000,700.0,709.6,689.6,700.0,1000,0.0,1.0
1989-01-24,8.75,9.0,8.75,8.75,88000,700.0,720.0,700.0,700.0,1100,0.0,1.0
1989-01-25,8.87,9.13,8.75,8.75,72000,709.6,730.4,700.0,700.0,900,0.0,1.0
1989-01-26,8.5,8.87,8.38,8.87,56000,680.0,709.6,670.4,709.6,700,0.0,1.0
1989-01-27,8.0,8.5,7.75,8.5,96000,640.0,680.0,620.0,680.0,1200,0.0,1.0
1989-01-30,8.25,8.25,7.88,8.0,32000,660.0,660.0,630.4,640.0,400,0.0,1.0
1989-01-31,8.25,8.38,8.12,8.25,8000,660.0,670.4,649.6,660.0,100,0.0,1.0
1989-02-01,8.0,8.25,8.0,8.25,32000,640.0,660.0,640.0,660.0,400,0.0,1.0
1989-02-02,8.12,8.38,8.0,8.0,40000,649.6,670.4,640.0,640.0,500,0.0,1.0
1989-02-03,8.0,8.25,8.0,8.12,96000,640.0,660.0,640.0,649.6,1200,0.0,1.0
1989-02-06,8.25,8.25,8.0,8.0,24000,660.0,660.0,640.0,640.0,300,0.0,1.0
1989-02-07,7.88,8.25,7.88,8.25,24000,630.4,660.0,630.4,660.0,300,0.0,1.0
1989-02-08,7.75,8.0,7.5,7.88,56000,620.0,640.0,600.0,630.4,700,0.0,1.0
1989-02-09,7.75,7.88,7.63,7.75,48000,620.0,630.4,610.4,620.0,600,0.0,1.0
1989-02-10,7.75,7.88,7.5,7.75,32000,620.0,630.4,600.0,620.0,400,0.0,1.0
1989-02-13,7.63,7.88,7.63,7.75,16000,610.4,630.4,610.4,620.0,200,0.0,1.0
1989-02-14,7.88,7.88,7.63,7.63,0,630.4,630.4,610.4,610.4,0,0.0,1.0
1989-02-15,7.75,7.88,7.75,7.88,8000,620.0,630.4,620.0,630.4,100,0.0,1.0
1989-02-16,8.0,8.0,7.75,7.75,24000,640.0,640.0,620.0,620.0,300,0.0,1.0
1989-02-17,7.75,8.0,7.75,8.0,8000,620.0,640.0,620.0,640.0,100,0.0,1.0
1989-02-21,7.75,8.0,7.75,7.75,48000,620.0,640.0,620.0,620.0,600,0.0,1.0
1989-02-22,7.75,7.88,7.63,7.75,16000,620.0,630.4,610.4,620.0,200,0.0,1.0
1989-02-23,7.63,7.75,7.37,7.75,56000,610.4,620.0,589.6,620.0,700,0.0,1.0
1989-02-24,7.25,7.63,7.25,7.63,40000,580.0,610.4,580.0,610.4,500,0.0,1.0
1989-02-27,7.12,7.5,7.12,7.25,24000,569.6,600.0,569.6,580.0,300,0.0,1.0
1989-02-28,7.37,7.5,7.12,7.12,24000,589.6,600.0,569.6,569.6,300,0.0,1.0
1989-03-01,7.37,7.37,7.25,7.37,64000,589.6,589.6,580.0,589.6,800,0.0,1.0
1989-03-02,7.37,7.5,7.37,7.37,8000,589.6,600.0,589.6,589.6,100,0.0,1.0
1989-03-03,7.37,7.5,7.25,7.37,0,589.6,600.0,580.0,589.6,0,0.0,1.0
1989-03-06,7.37,7.37,7.25,7.37,48000,589.6,589.6,580.0,589.6,600,0.0,1.0
1989-03-07,7.25,7.37,7.25,7.37,80000,580.0,589.6,580.0,589.6,1000,0.0,1.0
1989-03-08,7.25,7.37,7.25,7.25,48000,580.0,589.6,580.0,580.0,600,0.0,1.0
1989-03-09,7.63,7.75,7.5,7.5,32000,610.4,620.0,600.0,600.0,400,0.0,1.0
1989-03-10,7.75,7.75,7.37,7.63,8000,620.0,620.0,589.6,610.4,100,0.0,1.0
1989-03-13,7.63,7.75,7.5,7.75,24000,610.4,620.0,600.0,620.0,300,0.0,1.0
1989-03-14,7.88,8.0,7.5,7.63,88000,630.4,640.0,600.0,610.4,1100,0.0,1.0
1989-03-15,8.0,8.12,7.88,7.88,48000,640.0,649.6,630.4,630.4,600,0.0,1.0
1989-03-16,7.88,8.0,7.88,8.0,16000,630.4,640.0,630.4,640.0,200,0.0,1.0
1989-03-17,7.75,8.0,7.63,7.88,80000,620.0,640.0,610.4,630.4,1000,0.0,1.0
1989-03-20,7.37,7.75,7.25,7.75,32000,589.6,620.0,580.0,620.0,400,0.0,1.0
1989-03-21,7.63,7.63,7.37,7.37,48000,610.4,610.4,589.6,589.6,600,0.0,1.0
1989-03-22,7.37,7.37,7.25,7.37,0,589.6,589.6,580.0,589.6,0,0.0,1.0
1989-03-23,7.25,7.5,7.25,7.37,8000,580.0,600.0,580.0,589.6,100,0.0,1.0
1989-03-27,7.25,7.37,7.12,7.25,16000,580.0,589.6,569.6,580.0,200,0.0,1.0
1989-03-28,7.25,7.5,7.12,7.25,96000,580.0,600.0,569.6,580.0,1200,0.0,1.0
1989-03-29,7.25,7.5,7.25,7.25,8000,580.0,600.0,580.0,580.0,100,0.0,1.0
1989-03-30,7.37,7.5,7.25,7.25,0,589.6,600.0,580.0,580.0,0,0.0,1.0
1989-03-31,7.37,7.5,7.25,7.37,0,589.6,600.0,580.0,589.6,0,0.0,1.0
1989-04-03,7.25,7.37,7.25,7.37,8000,580.0,589.6,580.0,589.6,100,0.0,1.0
1989-04-04,7.25,7.25,7.0,7.25,16000,580.0,580.0,560.0,580.0,200,0.0,1.0
1989-04-05,7.25,7.25,7.0,7.25,32000,580.0,580.0,560.0,580.0,400,0.0,1.0
1989-04-06,7.12,7.37,7.0,7.25,8000,569.6,589.6,560.0,580.0,100,0.0,1.0
1989-04-07,7.5,7.5,7.12,7.12,32000,600.0,600.0,569.6,569.6,400,0.0,1.0
1989-04-10,7.5,7.63,7.37,7.5,56000,600.0,610.4,589.6,600.0,700,0.0,1.0
1989-04-11,7.5,7.63,7.37,7.5,24000,600.0,610.4,589.6,600.0,300,0.0,1.0
1989-04-12,7.63,7.75,7.37,7.5,24000,610.4,620.0,589.6,600.0,300,0.0,1.0
1989-04-13,7.75,7.75,7.5,7.63,56000,620.0,620.0,600.0,610.4,700,0.0,1.0
1989-04-14,7.75,7.88,7.5,7.75,88000,620.0,630.4,600.0,620.0,1100,0.0,1.0
1989-04-17,7.75,7.88,7.63,7.75,8000,620.0,630.4,610.4,620.0,100,0.0,1.0
1989-04-18,7.63,7.88,7.63,7.75,8000,610.4,630.4,610.4,620.0,100,0.0,1.0
1989-04-19,7.75,7.75,7.5,7.63,16000,620.0,620.0,600.0,610.4,200,0.0,1.0
1989-04-20,7.63,7.75,7.5,7.75,32000,610.4,620.0,600.0,620.0,400,0.0,1.0
1989-04-21,7.5,7.75,7.5,7.63,88000,600.0,620.0,600.0,610.4,1100,0.0,1.0
1989-04-24,8.0,8.25,7.75,7.75,104000,640.0,660.0,620.0,620.0,1300,0.0,1.0
1989-04-25,8.0,8.25,7.88,8.0,40000,640.0,660.0,630.4,640.0,500,0.0,1.0
1989-04-26,8.0,8.25,8.0,8.0,88000,640.0,660.0,640.0,640.0,1100,0.0,1.0
1989-04-27,7.88,8.12,7.88,8.0,56000,630.4,649.6,630.4,640.0,700,0.0,1.0
1989-04-28,8.0,8.0,7.88,7.88,24000,640.0,640.0,630.4,630.4,300,0.0,1.0
1989-05-01,8.12,8.12,7.88,8.0,8000,649.6,649.6,630.4,640.0,100,0.0,1.0
1989-05-02,8.0,8.12,7.88,8.12,16000,640.0,649.6,630.4,649.6,200,0.0,1.0
1989-05-03,7.88,8.0,7.88,8.0,16000,630.4,640.0,630.4,640.0,200,0.0,1.0
1989-05-04,8.0,8.0,7.75,7.88,64000,640.0,640.0,620.0,630.4,800,0.0,1.0
1989-05-05,7.75,8.0,7.75,8.0,16000,620.0,640.0,620.0,640.0,200,0.0,1.0
1989-05-08,7.88,7.88,7.63,7.75,0,630.4,630.4,610.4,620.0,0,0.0,1.0
1989-05-09,7.5,7.88,7.5,7.88,24000,600.0,630.4,600.0,630.4,300,0.0,1.0
1989-05-10,7.63,7.75,7.37,7.5,40000,610.4,620.0,589.6,600.0,500,0.0,1.0
1989-05-11,7.5,7.75,7.5,7.63,16000,600.0,620.0,600.0,610.4,200,0.0,1.0
1989-05-12,7.5,7.75,7.5,7.5,0,600.0,620.0,600.0,600.0,0,0.0,1.0
1989-05-15,7.5,7.75,7.5,7.5,8000,600.0,620.0,600.0,600.0,100,0.0,1.0
1989-05-16,7.37,7.75,7.37,7.5,8000,589.6,620.0,589.6,600.0,100,0.0,1.0
1989-05-17,7.75,7.75,7.5,7.5,16000,620.0,620.0,600.0,600.0,200,0.0,1.0
1989-05-18,8.12,8.25,7.63,7.75,88000,649.6,660.0,610.4,620.0,1100,0.0,1.0
1989-05-19,8.25,8.62,8.12,8.12,80000,660.0,689.6,649.6,649.6,1000,0.0,1.0
1989-05-22,7.88,8.12,7.88,8.12,32000,630.4,649.6,630.4,649.6,400,0.0,1.0
1989-05-23,7.88,8.0,7.88,7.88,8000,630.4,640.0,630.4,630.4,100,0.0,1.0
1989-05-24,8.0,8.0,7.75,7.88,8000,640.0,640.0,620.0,630.4,100,0.0,1.0
1989-05-25,7.75,8.0,7.75,8.0,16000,620.0,640.0,620.0,640.0,200,0.0,1.0
1989-05-26,7.75,8.0,7.75,7.75,16000,620.0,640.0,620.0,620.0,200,0.0,1.0
1989-05-30,7.75,8.0,7.75,7.75,24000,620.0,640.0,620.0,620.0,300,0.0,1.0
1989-05-31,7.75,7.88,7.75,7.75,8000,620.0,630.4,620.0,620.0,100,0.0,1.0
1989-06-01,7.75,8.0,7.5,7.75,40000,620.0,640.0,600.0,620.0,500,0.0,1.0
1989-06-02,7.88,7.88,7.75,7.75,8000,630.4,630.4,620.0,620.0,100,0.0,1.0
1989-06-05,7.88,8.0,7.88,7.88,8000,630.4,640.0,630.4,630.4,100,0.0,1.0
1989-06-06,8.38,8.38,7.88,7.88,32000,670.4,670.4,630.4,630.4,400,0.0,1.0
1989-06-07,8.5,8.75,8.25,8.38,112000,680.0,700.0,660.0,670.4,1400,0.0,1.0
1989-06-08,8.87,9.13,8.5,8.5,248000,709.6,730.4,680.0,680.0,3100,0.0,1.0
1989-06-09,8.62,9.0,8.25,8.87,152000,689.6,720.0,660.0,709.6,1900,0.0,1.0
1989-06-12,8.87,8.87,8.5,8.62,128000,709.6,709.6,680.0,689.6,1600,0.0,1.0
1989-06-13,7.75,8.87,7.12,8.87,832000,620.0,709.6,569.6,709.6,10400,0.0,1.0
1989-06-14,7.25,7.75,7.0,7.75,272000,580.0,620.0,560.0,620.0,3400,0.0,1.0
1989-06-15,6.5,7.37,6.38,7.25,208000,520.0,589.6,510.4,580.0,2600,0.0,1.0
1989-06-16,7.12,7.12,6.13,6.5,168000,569.6,569.6,490.4,520.0,2100,0.0,1.0
1989-06-19,7.0,7.25,7.0,7.12,72000,560.0,580.0,560.0,569.6,900,0.0,1.0
1989-06-20,7.12,7.12,7.0,7.0,24000,569.6,569.6,560.0,560.0,300,0.0,1.0
1989-06-21,7.0,7.12,6.88,7.12,24000,560.0,569.6,550.4,569.6,300,0.0,1.0
1989-06-22,7.25,7.37,6.88,7.0,40000,580.0,589.6,550.4,560.0,500,0.0,1.0
1989-06-23,7.12,7.37,7.12,7.25,24000,569.6,589.6,569.6,580.0,300,0.0,1.0
1989-06-26,7.12,7.37,7.12,7.12,16000,569.6,589.6,569.6,569.6,200,0.0,1.0
1989-06-27,7.37,7.37,7.12,7.12,8000,589.6,589.6,569.6,569.6,100,0.0,1.0
1989-06-28,6.88,7.37,6.88,7.37,24000,550.4,589.6,550.4,589.6,300,0.0,1.0
1989-06-29,6.88,7.0,6.88,6.88,32000,550.4,560.0,550.4,550.4,400,0.0,1.0
1989-06-30,6.88,7.0,6.62,6.88,104000,550.4,560.0,529.6,550.4,1300,0.0,1.0
1989-07-03,6.62,6.88,6.62,6.88,8000,529.6,550.4,529.6,550.4,100,0.0,1.0
1989-07-05,7.12,7.12,6.62,6.62,32000,569.6,569.6,529.6,529.6,400,0.0,1.0
1989-07-06,7.37,7.37,7.12,7.12,8000,589.6,589.6,569.6,569.6,100,0.0,1.0
1989-07-07,7.37,7.37,7.12,7.37,16000,589.6,589.6,569.6,589.6,200,0.0,1.0
1989-07-10,7.37,7.5,7.25,7.37,24000,589.6,600.0,580.0,589.6,300,0.0,1.0
1989-07-11,7.25,7.5,7.25,7.37,8000,580.0,600.0,580.0,589.6,100,0.0,1.0
1989-07-12,6.88,7.37,6.88,7.25,56000,550.4,589.6,550.4,580.0,700,0.0,1.0
1989-07-13,6.62,6.88,6.62,6.88,24000,529.6,550.4,529.6,550.4,300,0.0,1.0
1989-07-14,6.25,6.62,6.25,6.62,40000,500.0,529.6,500.0,529.6,500,0.0,1.0
1989-07-17,6.5,6.5,6.25,6.25,8000,520.0,520.0,500.0,500.0,100,0.0,1.0
1989-07-18,6.75,6.75,6.13,6.5,328000,540.0,540.0,490.4,520.0,4100,0.0,1.0
1989-07-19,6.88,7.25,6.62,6.75,56000,550.4,580.0,529.6,540.0,700,0.0,1.0
1989-07-20,6.25,6.88,6.25,6.88,24000,500.0,550.4,500.0,550.4,300,0.0,1.0
1989-07-21,6.25,6.5,6.13,6.25,8000,500.0,520.0,490.4,500.0,100,0.0,1.0
1989-07-24,6.25,6.25,6.13,6.25,8000,500.0,500.0,490.4,500.0,100,0.0,1.0
1989-07-25,6.5,6.5,6.13,6.25,80000,520.0,520.0,490.4,500.0,1000,0.0,1.0
1989-07-26,6.5,6.5,6.25,6.5,16000,520.0,520.0,500.0,520.0,200,0.0,1.0
1989-07-27,6.25,6.5,6.13,6.5,64000,500.0,520.0,490.4,520.0,800,0.0,1.0
1989-07-28,6.25,6.5,6.25,6.25,16000,500.0,520.0,500.0,500.0,200,0.0,1.0
1989-07-31,6.25,6.5,6.25,6.25,0,500.0,520.0,500.0,500.0,0,0.0,1.0
1989-08-01,6.0,6.5,6.0,6.25,32000,480.0,520.0,480.0,500.0,400,0.0,1.0
1989-08-02,6.13,6.25,6.0,6.0,24000,490.4,500.0,480.0,480.0,300,0.0,1.0
1989-08-03,6.0,6.13,6.0,6.13,8000,480.0,490.4,480.0,490.4,100,0.0,1.0
1989-08-04,6.13,6.38,6.0,6.0,48000,490.4,510.4,480.0,480.0,600,0.0,1.0
1989-08-07,6.75,6.88,6.25,6.25,40000,540.0,550.4,500.0,500.0,500,0.0,1.0
1989-08-08,6.75,7.12,6.62,6.75,24000,540.0,569.6,529.6,540.0,300,0.0,1.0
1989-08-09,7.0,7.12,6.88,6.88,16000,560.0,569.6,550.4,550.4,200,0.0,1.0
1989-08-10,6.88,7.25,6.88,7.0,48000,550.4,580.0,550.4,560.0,600,0.0,1.0
1989-08-11,7.0,7.12,6.88,6.88,8000,560.0,569.6,550.4,550.4,100,0.0,1.0
1989-08-14,6.75,7.0,6.75,7.0,16000,540.0,560.0,540.0,560.0,200,0.0,1.0
1989-08-15,6.38,7.0,6.38,6.75,32000,510.4,560.0,510.4,540.0,400,0.0,1.0
1989-08-16,6.25,6.62,6.25,6.38,16000,500.0,529.6,500.0,510.4,200,0.0,1.0
1989-08-17,6.38,6.5,6.25,6.25,8000,510.4,520.0,500.0,500.0,100,0.0,1.0
1989-08-18,6.5,6.5,6.25,6.38,0,520.0,520.0,500.0,510.4,0,0.0,1.0
1989-08-21,6.25,6.5,6.25,6.5,16000,500.0,520.0,500.0,520.0,200,0.0,1.0
1989-08-22,6.13,6.38,6.13,6.25,8000,490.4,510.4,490.4,500.0,100,0.0,1.0
1989-08-23,6.62,6.62,6.25,6.25,40000,529.6,529.6,500.0,500.0,500,0.0,1.0
1989-08-24,6.88,6.88,6.38,6.62,16000,550.4,550.4,510.4,529.6,200,0.0,1.0
1989-08-25,6.75,6.88,6.62,6.88,8000,540.0,550.4,529.6,550.4,100,0.0,1.0
1989-08-28,6.62,6.88,6.62,6.75,40000,529.6,550.4,529.6,540.0,500,0.0,1.0
1989-08-29,6.62,6.88,6.62,6.62,160000,529.6,550.4,529.6,529.6,2000,0.0,1.0
1989-08-30,6.62,6.75,6.62,6.62,0,529.6,540.0,529.6,529.6,0,0.0,1.0
1989-08-31,6.5,6.62,6.5,6.62,0,520.0,529.6,520.0,529.6,0,0.0,1.0
1989-09-01,6.62,6.88,6.62,6.62,288000,529.6,550.4,529.6,529.6,3600,0.0,1.0
1989-09-05,6.88,7.0,6.75,6.75,72000,550.4,560.0,540.0,540.0,900,0.0,1.0
1989-09-06,6.5,6.88,6.5,6.88,32000,520.0,550.4,520.0,550.4,400,0.0,1.0
1989-09-07,6.62,6.75,6.5,6.5,16000,529.6,540.0,520.0,520.0,200,0.0,1.0
1989-09-08,6.88,7.0,6.62,6.62,48000,550.4,560.0,529.6,529.6,600,0.0,1.0
1989-09-11,7.0,7.25,7.0,7.0,40000,560.0,580.0,560.0,560.0,500,0.0,1.0
1989-09-12,7.0,7.25,7.0,7.0,16000,560.0,580.0,560.0,560.0,200,0.0,1.0
1989-09-13,6.88,7.25,6.88,7.0,40000,550.4,580.0,550.4,560.0,500,0.0,1.0
1989-09-14,6.75,7.0,6.75,6.88,8000,540.0,560.0,540.0,550.4,100,0.0,1.0
1989-09-15,6.75,6.75,6.5,6.75,8000,540.0,540.0,520.0,540.0,100,0.0,1.0
1989-09-18,7.0,7.0,6.75,6.75,0,560.0,560.0,540.0,540.0,0,0.0,1.0
1989-09-19,6.62,7.0,6.62,7.0,0,529.6,560.0,529.6,560.0,0,0.0,1.0
1989-09-20,6.75,6.75,6.62,6.62,0,540.0,540.0,529.6,529.6,0,0.0,1.0
1989-09-21,6.88,6.88,6.62,6.75,24000,550.4,550.4,529.6,540.0,300,0.0,1.0
1989-09-22,7.25,7.25,6.75,6.88,40000,580.0,580.0,540.0,550.4,500,0.0,1.0
1989-09-25,6.88,7.12,6.88,7.12,8000,550.4,569.6,550.4,569.6,100,0.0,1.0
1989-09-26,6.88,7.12,6.88,6.88,0,550.4,569.6,550.4,550.4,0,0.0,1.0
1989-09-27,7.0,7.0,6.75,6.88,0,560.0,560.0,540.0,550.4,0,0.0,1.0
1989-09-28,6.88,6.88,6.88,6.88,0,550.4,550.4,550.4,550.4,0,0.0,1.0
1989-09-29,6.88,7.12,6.88,6.88,8000,550.4,569.6,550.4,550.4,100,0.0,1.0
1989-10-02,7.0,7.12,6.88,6.88,0,560.0,569.6,550.4,550.4,0,0.0,1.0
1989-10-03,7.0,7.0,6.62,7.0,16000,560.0,560.0,529.6,560.0,200,0.0,1.0
1989-10-04,6.62,6.75,6.62,6.75,0,529.6,540.0,529.6,540.0,0,0.0,1.0
1989-10-05,6.5,6.75,6.5,6.62,8000,520.0,540.0,520.0,529.6,100,0.0,1.0
1989-10-06,6.5,6.75,6.5,6.5,16000,520.0,540.0,520.0,520.0,200,0.0,1.0
1989-10-09,6.38,6.75,6.25,6.5,16000,510.4,540.0,500.0,520.0,200,0.0,1.0
1989-10-10,6.38,6.5,6.25,6.38,0,510.4,520.0,500.0,510.4,0,0.0,1.0
1989-10-11,6.38,6.5,6.25,6.38,16000,510.4,520.0,500.0,510.4,200,0.0,1.0
1989-10-12,6.5,6.5,6.38,6.38,40000,520.0,520.0,510.4,510.4,500,0.0,1.0
1989-10-13,6.13,6.5,6.13,6.5,0,490.4,520.0,490.4,520.0,0,0.0,1.0
1989-10-16,5.87,5.87,5.12,5.87,64000,469.6,469.6,409.6,469.6,800,0.0,1.0
1989-10-17,5.75,6.0,5.75,5.87,24000,460.0,480.0,460.0,469.6,300,0.0,1.0
1989-10-18,5.75,5.87,5.75,5.75,8000,460.0,469.6,460.0,460.0,100,0.0,1.0
1989-10-19,6.0,6.0,5.75,5.75,8000,480.0,480.0,460.0,460.0,100,0.0,1.0
1989-10-20,5.87,6.25,5.87,6.0,8000,469.6,500.0,469.6,480.0,100,0.0,1.0
1989-10-23,6.25,6.25,5.87,5.87,16000,500.0,500.0,469.6,469.6,200,0.0,1.0
1989-10-24,6.25,6.25,6.0,6.25,16000,500.0,500.0,480.0,500.0,200,0.0,1.0
1989-10-25,6.13,6.25,6.0,6.25,32000,490.4,500.0,480.0,500.0,400,0.0,1.0
1989-10-26,6.25,6.25,6.0,6.13,0,500.0,500.0,480.0,490.4,0,0.0,1.0
1989-10-27,6.13,6.13,6.0,6.13,8000,490.4,490.4,480.0,490.4,100,0.0,1.0
1989-10-30,5.87,6.13,5.87,6.13,48000,469.6,490.4,469.6,490.4,600,0.0,1.0
1989-10-31,5.75,6.0,5.75,5.87,40000,460.0,480.0,460.0,469.6,500,0.0,1.0
1989-11-01,6.38,6.5,5.87,5.87,120000,510.4,520.0,469.6,469.6,1500,0.0,1.0
1989-11-02,6.5,6.5,6.25,6.38,8000,520.0,520.0,500.0,510.4,100,0.0,1.0
1989-11-03,6.5,6.5,6.5,6.5,0,520.0,520.0,520.0,520.0,0,0.0,1.0
1989-11-06,6.25,6.38,6.25,6.38,0,500.0,510.4,500.0,510.4,0,0.0,1.0
1989-11-07,6.38,6.38,6.13,6.25,8000,510.4,510.4,490.4,500.0,100,0.0,1.0
1989-11-08,6.13,6.38,6.13,6.38,64000,490.4,510.4,490.4,510.4,800,0.0,1.0
1989-11-09,6.25,6.25,6.0,6.13,8000,500.0,500.0,480.0,490.4,100,0.0,1.0
1989-11-10,6.25,6.25,5.87,6.25,32000,500.0,500.0,469.6,500.0,400,0.0,1.0
1989-11-13,6.25,6.5,6.25,6.25,40000,500.0,520.0,500.0,500.0,500,0.0,1.0
1989-11-14,6.13,6.38,6.13,6.25,48000,490.4,510.4,490.4,500.0,600,0.0,1.0
1989-11-15,6.13,6.38,6.13,6.13,40000,490.4,510.4,490.4,490.4,500,0.0,1.0
1989-11-16,6.25,6.38,6.13,6.13,32000,500.0,510.4,490.4,490.4,400,0.0,1.0
1989-11-17,6.38,6.38,6.13,6.25,144000,510.4,510.4,490.4,500.0,1800,0.0,1.0
1989-11-20,6.5,6.5,6.25,6.38,32000,520.0,520.0,500.0,510.4,400,0.0,1.0
1989-11-21,6.25,6.5,6.25,6.5,48000,500.0,520.0,500.0,520.0,600,0.0,1.0
1989-11-22,6.38,6.5,6.25,6.25,0,510.4,520.0,500.0,500.0,0,0.0,1.0
1989-11-24,6.5,6.5,6.25,6.38,16000,520.0,520.0,500.0,510.4,200,0.0,1.0
1989-11-27,6.5,6.5,6.38,6.5,16000,520.0,520.0,510.4,520.0,200,0.0,1.0
1989-11-28,6.0,6.5,6.0,6.5,8000,480.0,520.0,480.0,520.0,100,0.0,1.0
1989-11-29,6.25,6.25,6.0,6.0,16000,500.0,500.0,480.0,480.0,200,0.0,1.0
1989-11-30,6.0,6.25,5.87,6.25,24000,480.0,500.0,469.6,500.0,300,0.0,1.0
1989-12-01,6.0,6.13,5.62,6.0,16000,480.0,490.4,449.6,480.0,200,0.0,1.0
1989-12-04,5.62,5.87,5.62,5.87,24000,449.6,469.6,449.6,469.6,300,0.0,1.0
1989-12-05,5.38,5.87,5.38,5.62,32000,430.4,469.6,430.4,449.6,400,0.0,1.0
1989-12-06,5.5,5.62,5.25,5.38,40000,440.0,449.6,420.0,430.4,500,0.0,1.0
1989-12-07,5.62,5.62,5.25,5.5,16000,449.6,449.6,420.0,440.0,200,0.0,1.0
1989-12-08,5.62,5.62,5.38,5.62,8000,449.6,449.6,430.4,449.6,100,0.0,1.0
1989-12-11,5.62,5.62,5.38,5.62,24000,449.6,449.6,430.4,449.6,300,0.0,1.0
1989-12-12,5.0,5.38,4.88,5.38,56000,400.0,430.4,390.4,430.4,700,0.0,1.0
1989-12-13,5.0,5.38,4.75,5.0,48000,400.0,430.4,380.0,400.0,600,0.0,1.0
1989-12-14,4.88,5.0,4.63,5.0,48000,390.4,400.0,370.4,400.0,600,0.0,1.0
1989-12-15,5.5,5.5,4.75,4.88,72000,440.0,440.0,380.0,390.4,900,0.0,1.0
1989-12-18,5.25,5.5,5.12,5.5,48000,420.0,440.0,409.6,440.0,600,0.0,1.0
1989-12-19,5.25,5.38,5.12,5.25,32000,420.0,430.4,409.6,420.0,400,0.0,1.0
1989-12-20,5.38,5.62,5.25,5.25,88000,430.4,449.6,420.0,420.0,1100,0.0,1.0
1989-12-21,5.5,5.62,5.38,5.38,40000,440.0,449.6,430.4,430.4,500,0.0,1.0
1989-12-22,5.5,5.62,5.38,5.5,16000,440.0,449.6,430.4,440.0,200,0.0,1.0
1989-12-26,5.62,5.62,5.38,5.5,8000,449.6,449.6,430.4,440.0,100,0.0,1.0
1989-12-27,5.62,5.62,5.38,5.62,120000,449.6,449.6,430.4,449.6,1500,0.0,1.0
1989-12-28,5.62,5.87,5.5,5.62,56000,449.6,469.6,440.0,449.6,700,0.0,1.0
1989-12-29,5.75,5.87,5.62,5.62,72000,460.0,469.6,449.6,449.6,900,0.0,1.0
1990-01-02,5.75,5.75,5.5,5.75,88000,460.0,460.0,440.0,460.0,1100,0.0,1.0
1990-01-03,6.0,6.13,5.62,5.75,16000,480.0,490.4,449.6,460.0,200,0.0,1.0
1990-01-04,6.38,6.62,6.0,6.0,200000,510.4,529.6,480.0,480.0,2500,0.0,1.0
1990-01-05,6.5,6.62,6.38,6.38,16000,520.0,529.6,510.4,510.4,200,0.0,1.0
1990-01-08,6.13,6.38,6.0,6.38,64000,490.4,510.4,480.0,510.4,800,0.0,1.0
1990-01-09,6.25,6.38,6.13,6.13,16000,500.0,510.4,490.4,490.4,200,0.0,1.0
1990-01-10,6.38,6.38,6.13,6.25,88000,510.4,510.4,490.4,500.0,1100,0.0,1.0
1990-01-11,6.13,6.38,6.0,6.38,24000,490.4,510.4,480.0,510.4,300,0.0,1.0
1990-01-12,6.0,6.25,5.87,6.13,48000,480.0,500.0,469.6,490.4,600,0.0,1.0
1990-01-15,6.13,6.13,5.87,6.0,24000,490.4,490.4,469.6,480.0,300,0.0,1.0
1990-01-16,6.13,6.25,5.87,6.13,16000,490.4,500.0,469.6,490.4,200,0.0,1.0
1990-01-17,6.38,6.5,6.0,6.13,96000,510.4,520.0,480.0,490.4,1200,0.0,1.0
1990-01-18,6.0,6.38,6.0,6.38,160000,480.0,510.4,480.0,510.4,2000,0.0,1.0
1990-01-19,6.38,6.38,6.13,6.13,56000,510.4,510.4,490.4,490.4,700,0.0,1.0
1990-01-22,6.25,6.38,6.13,6.38,8000,500.0,510.4,490.4,510.4,100,0.0,1.0
1990-01-23,6.13,6.38,6.13,6.25,0,490.4,510.4,490.4,500.0,0,0.0,1.0
1990-01-24,6.13,6.13,5.75,6.13,24000,490.4,490.4,460.0,490.4,300,0.0,1.0
1990-01-25,6.13,6.13,5.87,6.13,0,490.4,490.4,469.6,490.4,0,0.0,1.0
1990-01-26,6.0,6.13,5.87,6.13,0,480.0,490.4,469.6,490.4,0,0.0,1.0
1990-01-29,6.13,6.13,5.87,6.0,8000,490.4,490.4,469.6,480.0,100,0.0,1.0
1990-01-30,5.87,6.13,5.75,6.13,24000,469.6,490.4,460.0,490.4,300,0.0,1.0
1990-01-31,6.13,6.13,5.75,5.87,8000,490.4,490.4,460.0,469.6,100,0.0,1.0
1990-02-01,6.13,6.13,5.75,6.13,40000,490.4,490.4,460.0,490.4,500,0.0,1.0
1990-02-02,5.87,6.0,5.87,6.0,16000,469.6,480.0,469.6,480.0,200,0.0,1.0
1990-02-05,6.13,6.38,5.87,5.87,80000,490.4,510.4,469.6,469.6,1000,0.0,1.0
1990-02-06,6.25,6.38,6.13,6.13,16000,500.0,510.4,490.4,490.4,200,0.0,1.0
1990-02-07,6.13,6.13,5.87,6.13,24000,490.4,490.4,469.6,490.4,300,0.0,1.0
1990-02-08,5.87,6.13,5.87,6.13,0,469.6,490.4,469.6,490.4,0,0.0,1.0
1990-02-09,6.0,6.0,5.87,5.87,0,480.0,480.0,469.6,469.6,0,0.0,1.0
1990-02-12,6.0,6.0,5.75,6.0,16000,480.0,480.0,460.0,480.0,200,0.0,1.0
1990-02-13,5.75,6.13,5.75,6.0,8000,460.0,490.4,460.0,480.0,100,0.0,1.0
1990-02-14,5.5,6.0,5.5,5.75,32000,440.0,480.0,440.0,460.0,400,0.0,1.0
1990-02-15,5.62,5.87,5.25,5.5,8000,449.6,469.6,420.0,440.0,100,0.0,1.0
1990-02-16,5.62,5.62,5.25,5.62,24000,449.6,449.6,420.0,449.6,300,0.0,1.0
1990-02-20,5.38,5.5,5.25,5.5,8000,430.4,440.0,420.0,440.0,100,0.0,1.0
1990-02-21,5.62,5.62,5.25,5.38,8000,449.6,449.6,420.0,430.4,100,0.0,1.0
1990-02-22,5.62,5.75,5.5,5.62,0,449.6,460.0,440.0,449.6,0,0.0,1.0
1990-02-23,6.13,6.13,5.5,5.62,40000,490.4,490.4,440.0,449.6,500,0.0,1.0
1990-02-26,6.0,6.13,5.75,6.13,16000,480.0,490.4,460.0,490.4,200,0.0,1.0
1990-02-27,5.75,6.0,5.62,6.0,40000,460.0,480.0,449.6,480.0,500,0.0,1.0
1990-02-28,6.0,6.0,5.75,5.75,32000,480.0,480.0,460.0,460.0,400,0.0,1.0
1990-03-01,6.0,6.13,5.75,6.0,16000,480.0,490.4,460.0,480.0,200,0.0,1.0
1990-03-02,6.0,6.0,5.75,6.0,8000,480.0,480.0,460.0,480.0,100,0.0,1.0
1990-03-05,6.0,6.0,6.0,6.0,0,480.0,480.0,480.0,480.0,0,0.0,1.0
1990-03-06,5.87,6.13,5.75,6.0,240000,469.6,490.4,460.0,480.0,3000,0.0,1.0
1990-03-07,6.13,6.13,5.87,5.87,24000,490.4,490.4,469.6,469.6,300,0.0,1.0
1990-03-08,6.0,6.13,5.87,6.13,48000,480.0,490.4,469.6,490.4,600,0.0,1.0
1990-03-09,6.0,6.0,5.87,6.0,0,480.0,480.0,469.6,480.0,0,0.0,1.0
1990-03-12,5.87,6.0,5.87,6.0,48000,469.6,480.0,469.6,480.0,600,0.0,1.0
1990-03-13,5.75,6.0,5.62,5.87,56000,460.0,480.0,449.6,469.6,700,0.0,1.0
1990-03-14,5.38,5.75,5.38,5.75,80000,430.4,460.0,430.4,460.0,1000,0.0,1.0
1990-03-15,5.38,5.5,5.25,5.38,0,430.4,440.0,420.0,430.4,0,0.0,1.0
1990-03-16,5.12,5.38,4.88,5.38,120000,409.6,430.4,390.4,430.4,1500,0.0,1.0
1990-03-19,4.88,5.12,4.88,5.12,32000,390.4,409.6,390.4,409.6,400,0.0,1.0
1990-03-20,4.88,5.12,4.75,4.88,32000,390.4,409.6,380.0,390.4,400,0.0,1.0
1990-03-21,4.75,5.0,4.75,4.88,24000,380.0,400.0,380.0,390.4,300,0.0,1.0
1990-03-22,4.63,5.0,4.63,4.75,16000,370.4,400.0,370.4,380.0,200,0.0,1.0
1990-03-23,4.75,4.88,4.5,4.63,24000,380.0,390.4,360.0,370.4,300,0.0,1.0
1990-03-26,4.88,4.88,4.63,4.88,16000,390.4,390.4,370.4,390.4,200,0.0,1.0
1990-03-27,4.88,4.88,4.63,4.63,40000,390.4,390.4,370.4,370.4,500,0.0,1.0
1990-03-28,4.5,4.88,4.12,4.75,40000,360.0,390.4,329.6,380.0,500,0.0,1.0
1990-03-29,4.5,4.63,4.12,4.12,200000,360.0,370.4,329.6,329.6,2500,0.0,1.0
1990-03-30,4.5,4.63,4.37,4.37,16000,360.0,370.4,349.6,349.6,200,0.0,1.0
1990-04-02,4.37,4.63,4.25,4.25,8000,349.6,370.4,340.0,340.0,100,0.0,1.0
1990-04-03,4.25,4.63,4.25,4.5,8000,340.0,370.4,340.0,360.0,100,0.0,1.0
1990-04-04,4.5,4.63,4.5,4.63,24000,360.0,370.4,360.0,370.4,300,0.0,1.0
1990-04-05,4.5,4.63,4.5,4.63,16000,360.0,370.4,360.0,370.4,200,0.0,1.0
1990-04-06,4.5,4.63,4.5,4.5,16000,360.0,370.4,360.0,360.0,200,0.0,1.0
1990-04-09,4.63,4.63,4.37,4.37,8000,370.4,370.4,349.6,349.6,100,0.0,1.0
1990-04-10,4.63,4.63,4.37,4.37,0,370.4,370.4,349.6,349.6,0,0.0,1.0
1990-04-11,4.5,4.63,4.37,4.63,72000,360.0,370.4,349.6,370.4,900,0.0,1.0
1990-04-12,4.37,4.63,4.0,4.37,96000,349.6,370.4,320.0,349.6,1200,0.0,1.0
1990-04-16,4.25,4.5,4.25,4.37,16000,340.0,360.0,340.0,349.6,200,0.0,1.0
1990-04-17,4.5,4.5,4.25,4.25,32000,360.0,360.0,340.0,340.0,400,0.0,1.0
1990-04-18,4.37,4.5,4.37,4.5,64000,349.6,360.0,349.6,360.0,800,0.0,1.0
1990-04-19,4.37,4.5,4.37,4.37,32000,349.6,360.0,349.6,349.6,400,0.0,1.0
1990-04-20,4.5,4.5,4.25,4.5,16000,360.0,360.0,340.0,360.0,200,0.0,1.0
1990-04-23,4.37,4.5,4.12,4.5,8000,349.6,360.0,329.6,360.0,100,0.0,1.0
1990-04-24,4.37,4.5,4.25,4.37,272000,349.6,360.0,340.0,349.6,3400,0.0,1.0
1990-04-25,4.0,4.5,4.0,4.5,152000,320.0,360.0,320.0,360.0,1900,0.0,1.0
1990-04-26,4.12,4.25,4.0,4.12,96000,329.6,340.0,320.0,329.6,1200,0.0,1.0
1990-04-27,4.0,4.12,4.0,4.12,64000,320.0,329.6,320.0,329.6,800,0.0,1.0
1990-04-30,4.06,4.12,4.0,4.12,40000,324.8,329.6,320.0,329.6,500,0.0,1.0
1990-05-01,4.25,4.25,4.0,4.12,176000,340.0,340.0,320.0,329.6,2200,0.0,1.0
1990-05-02,4.25,4.25,4.0,4.25,32000,340.0,340.0,320.0,340.0,400,0.0,1.0
1990-05-03,4.12,4.25,4.0,4.25,32000,329.6,340.0,320.0,340.0,400,0.0,1.0
1990-05-04,4.25,4.25,4.0,4.25,0,340.0,340.0,320.0,340.0,0,0.0,1.0
1990-05-07,4.12,4.25,4.0,4.25,16000,329.6,340.0,320.0,340.0,200,0.0,1.0
1990-05-08,4.12,4.12,4.0,4.12,0,329.6,329.6,320.0,329.6,0,0.0,1.0
1990-05-09,4.12,4.12,3.75,4.0,72000,329.6,329.6,300.0,320.0,900,0.0,1.0
1990-05-10,4.12,4.12,3.88,4.12,40000,329.6,329.6,310.4,329.6,500,0.0,1.0
1990-05-11,4.5,4.5,4.0,4.12,40000,360.0,360.0,320.0,329.6,500,0.0,1.0
1990-05-14,4.63,4.75,4.37,4.5,104000,370.4,380.0,349.6,360.0,1300,0.0,1.0
1990-05-15,4.63,4.75,4.5,4.5,16000,370.4,380.0,360.0,360.0,200,0.0,1.0
1990-05-16,5.25,5.25,4.63,4.75,232000,420.0,420.0,370.4,380.0,2900,0.0,1.0
1990-05-17,5.5,5.5,5.25,5.5,104000,440.0,440.0,420.0,440.0,1300,0.0,1.0
1990-05-18,5.5,5.62,5.38,5.5,48000,440.0,449.6,430.4,440.0,600,0.0,1.0
1990-05-21,5.75,5.75,5.5,5.5,32000,460.0,460.0,440.0,440.0,400,0.0,1.0
1990-05-22,5.5,6.0,5.5,5.75,64000,440.0,480.0,440.0,460.0,800,0.0,1.0
1990-05-23,5.25,5.75,5.0,5.75,32000,420.0,460.0,400.0,460.0,400,0.0,1.0
1990-05-24,5.25,5.38,5.12,5.25,24000,420.0,430.4,409.6,420.0,300,0.0,1.0
1990-05-25,5.5,5.5,5.0,5.25,40000,440.0,440.0,400.0,420.0,500,0.0,1.0
1990-05-29,5.62,5.75,5.5,5.5,32000,449.6,460.0,440.0,440.0,400,0.0,1.0
1990-05-30,5.75,5.87,5.5,5.75,64000,460.0,469.6,440.0,460.0,800,0.0,1.0
1990-05-31,5.87,5.87,5.75,5.87,80000,469.6,469.6,460.0,469.6,1000,0.0,1.0
1990-06-01,5.87,6.0,5.75,6.0,88000,469.6,480.0,460.0,480.0,1100,0.0,1.0
1990-06-04,6.0,6.25,5.87,6.0,136000,480.0,500.0,469.6,480.0,1700,0.0,1.0
1990-06-05,6.06,6.25,6.0,6.25,72000,484.8,500.0,480.0,500.0,900,0.0,1.0
1990-06-06,6.25,6.25,6.0,6.25,88000,500.0,500.0,480.0,500.0,1100,0.0,1.0
1990-06-07,6.5,6.62,6.0,6.25,120000,520.0,529.6,480.0,500.0,1500,0.0,1.0
1990-06-08,6.5,6.62,6.38,6.5,96000,520.0,529.6,510.4,520.0,1200,0.0,1.0
1990-06-11,6.75,6.75,6.5,6.5,56000,540.0,540.0,520.0,520.0,700,0.0,1.0
1990-06-12,7.0,7.12,6.5,6.75,56000,560.0,569.6,520.0,540.0,700,0.0,1.0
1990-06-13,7.0,7.25,6.75,7.0,128000,560.0,580.0,540.0,560.0,1600,0.0,1.0
1990-06-14,7.0,7.12,6.88,7.0,64000,560.0,569.6,550.4,560.0,800,0.0,1.0
1990-06-15,7.0,7.12,6.88,7.12,72000,560.0,569.6,550.4,569.6,900,0.0,1.0
1990-06-18,7.0,7.12,6.88,6.88,32000,560.0,569.6,550.4,550.4,400,0.0,1.0
1990-06-19,6.75,7.0,6.62,6.88,120000,540.0,560.0,529.6,550.4,1500,0.0,1.0
1990-06-20,6.75,6.88,6.62,6.75,32000,540.0,550.4,529.6,540.0,400,0.0,1.0
1990-06-21,6.5,6.88,6.5,6.62,64000,520.0,550.4,520.0,529.6,800,0.0,1.0
1990-06-22,6.62,6.75,6.62,6.75,56000,529.6,540.0,529.6,540.0,700,0.0,1.0
1990-06-25,6.25,6.62,6.25,6.62,56000,500.0,529.6,500.0,529.6,700,0.0,1.0
1990-06-26,6.44,6.62,6.25,6.25,32000,515.2,529.6,500.0,500.0,400,0.0,1.0
1990-06-27,6.38,6.38,6.25,6.38,32000,510.4,510.4,500.0,510.4,400,0.0,1.0
1990-06-28,6.0,6.25,6.0,6.25,16000,480.0,500.0,480.0,500.0,200,0.0,1.0
1990-06-29,6.25,6.25,6.0,6.13,32000,500.0,500.0,480.0,490.4,400,0.0,1.0
1990-07-02,6.62,6.88,6.25,6.25,64000,529.6,550.4,500.0,500.0,800,0.0,1.0
1990-07-03,6.75,6.75,6.5,6.62,64000,540.0,540.0,520.0,529.6,800,0.0,1.0
1990-07-05,6.75,6.75,6.38,6.75,16000,540.0,540.0,510.4,540.0,200,0.0,1.0
1990-07-06,6.75,6.75,6.5,6.5,24000,540.0,540.0,520.0,520.0,300,0.0,1.0
1990-07-09,6.62,6.75,6.62,6.75,16000,529.6,540.0,529.6,540.0,200,0.0,1.0
1990-07-10,6.62,6.75,6.62,6.75,96000,529.6,540.0,529.6,540.0,1200,0.0,1.0
1990-07-11,6.25,6.75,6.25,6.75,40000,500.0,540.0,500.0,540.0,500,0.0,1.0
1990-07-12,6.38,6.62,6.13,6.62,40000,510.4,529.6,490.4,529.6,500,0.0,1.0
1990-07-13,6.25,6.38,6.25,6.38,16000,500.0,510.4,500.0,510.4,200,0.0,1.0
1990-07-16,5.62,6.25,5.38,6.25,64000,449.6,500.0,430.4,500.0,800,0.0,1.0
1990-07-17,5.75,5.75,5.25,5.62,120000,460.0,460.0,420.0,449.6,1500,0.0,1.0
1990-07-18,5.75,5.87,5.62,5.75,16000,460.0,469.6,449.6,460.0,200,0.0,1.0
1990-07-19,5.25,5.75,5.25,5.75,40000,420.0,460.0,420.0,460.0,500,0.0,1.0
1990-07-20,5.62,6.0,5.25,5.5,64000,449.6,480.0,420.0,440.0,800,0.0,1.0
1990-07-23,5.25,5.87,4.88,5.62,56000,420.0,469.6,390.4,449.6,700,0.0,1.0
1990-07-24,5.25,5.25,5.0,5.25,0,420.0,420.0,400.0,420.0,0,0.0,1.0
1990-07-25,5.38,5.38,5.12,5.25,8000,430.4,430.4,409.6,420.0,100,0.0,1.0
1990-07-26,5.38,5.5,5.38,5.38,16000,430.4,440.0,430.4,430.4,200,0.0,1.0
1990-07-27,5.5,5.5,5.25,5.38,16000,440.0,440.0,420.0,430.4,200,0.0,1.0
1990-07-30,5.38,5.5,5.25,5.5,8000,430.4,440.0,420.0,440.0,100,0.0,1.0
1990-07-31,5.25,5.5,5.12,5.38,56000,420.0,440.0,409.6,430.4,700,0.0,1.0
1990-08-01,5.0,5.25,4.75,5.12,32000,400.0,420.0,380.0,409.6,400,0.0,1.0
1990-08-02,5.0,5.0,4.75,4.88,8000,400.0,400.0,380.0,390.4,100,0.0,1.0
1990-08-03,4.75,5.0,4.5,4.88,40000,380.0,400.0,360.0,390.4,500,0.0,1.0
1990-08-06,4.25,4.5,4.0,4.5,24000,340.0,360.0,320.0,360.0,300,0.0,1.0
1990-08-07,4.0,4.25,3.62,4.25,80000,320.0,340.0,289.6,340.0,1000,0.0,1.0
1990-08-08,4.5,4.63,4.12,4.12,32000,360.0,370.4,329.6,329.6,400,0.0,1.0
1990-08-09,4.5,4.88,4.37,4.5,40000,360.0,390.4,349.6,360.0,500,0.0,1.0
1990-08-10,4.75,4.75,4.5,4.75,40000,380.0,380.0,360.0,380.0,500,0.0,1.0
1990-08-13,4.75,4.75,4.37,4.37,8000,380.0,380.0,349.6,349.6,100,0.0,1.0
1990-08-14,4.63,4.63,4.37,4.37,0,370.4,370.4,349.6,349.6,0,0.0,1.0
1990-08-15,4.75,4.75,4.37,4.37,0,380.0,380.0,349.6,349.6,0,0.0,1.0
1990-08-16,4.37,4.63,4.25,4.63,8000,349.6,370.4,340.0,370.4,100,0.0,1.0
1990-08-17,4.12,4.37,4.12,4.25,24000,329.6,349.6,329.6,340.0,300,0.0,1.0
1990-08-20,4.37,4.37,4.12,4.37,24000,349.6,349.6,329.6,349.6,300,0.0,1.0
1990-08-21,4.37,4.37,4.0,4.12,40000,349.6,349.6,320.0,329.6,500,0.0,1.0
1990-08-22,4.0,4.37,4.0,4.0,8000,320.0,349.6,320.0,320.0,100,0.0,1.0
1990-08-23,3.62,4.0,3.5,4.0,32000,289.6,320.0,280.0,320.0,400,0.0,1.0
1990-08-24,3.62,4.0,3.38,3.75,136000,289.6,320.0,270.4,300.0,1700,0.0,1.0
1990-08-27,4.0,4.0,3.5,3.5,32000,320.0,320.0,280.0,280.0,400,0.0,1.0
1990-08-28,4.0,4.0,3.75,4.0,40000,320.0,320.0,300.0,320.0,500,0.0,1.0
1990-08-29,3.88,4.12,3.88,4.12,0,310.4,329.6,310.4,329.6,0,0.0,1.0
1990-08-30,4.0,4.0,3.75,3.88,16000,320.0,320.0,300.0,310.4,200,0.0,1.0
1990-08-31,3.75,4.0,3.62,3.62,8000,300.0,320.0,289.6,289.6,100,0.0,1.0
1990-09-04,4.0,4.12,3.75,4.0,8000,320.0,329.6,300.0,320.0,100,0.0,1.0
1990-09-05,4.12,4.25,4.0,4.25,8000,329.6,340.0,320.0,340.0,100,0.0,1.0
1990-09-06,4.25,4.37,4.12,4.25,40000,340.0,349.6,329.6,340.0,500,0.0,1.0
1990-09-07,4.37,4.37,4.12,4.25,8000,349.6,349.6,329.6,340.0,100,0.0,1.0
1990-09-10,4.25,4.37,4.12,4.37,8000,340.0,349.6,329.6,349.6,100,0.0,1.0
1990-09-11,4.0,4.5,4.0,4.5,8000,320.0,360.0,320.0,360.0,100,0.0,1.0
1990-09-12,4.0,4.25,4.0,4.25,0,320.0,340.0,320.0,340.0,0,0.0,1.0
1990-09-13,3.62,4.0,3.62,4.0,24000,289.6,320.0,289.6,320.0,300,0.0,1.0
1990-09-14,3.5,3.62,3.38,3.62,0,280.0,289.6,270.4,289.6,0,0.0,1.0
1990-09-17,3.75,3.75,3.38,3.38,8000,300.0,300.0,270.4,270.4,100,0.0,1.0
1990-09-18,3.5,3.75,3.5,3.75,8000,280.0,300.0,280.0,300.0,100,0.0,1.0
1990-09-19,3.5,3.62,3.38,3.62,40000,280.0,289.6,270.4,289.6,500,0.0,1.0
1990-09-20,3.75,3.75,3.38,3.38,24000,300.0,300.0,270.4,270.4,300,0.0,1.0
1990-09-21,3.5,3.75,3.5,3.5,0,280.0,300.0,280.0,280.0,0,0.0,1.0
1990-09-24,3.5,3.5,3.25,3.5,40000,280.0,280.0,260.0,280.0,500,0.0,1.0
1990-09-25,3.38,3.5,3.13,3.5,24000,270.4,280.0,250.4,280.0,300,0.0,1.0
1990-09-26,3.38,3.38,3.13,3.13,8000,270.4,270.4,250.4,250.4,100,0.0,1.0
1990-09-27,3.13,3.31,2.87,3.25,80000,250.4,264.8,229.6,260.0,1000,0.0,1.0
1990-09-28,2.87,3.13,2.75,3.13,40000,229.6,250.4,220.0,250.4,500,0.0,1.0
1990-10-01,3.0,3.0,2.75,2.75,32000,240.0,240.0,220.0,220.0,400,0.0,1.0
1990-10-02,3.13,3.38,3.0,3.0,32000,250.4,270.4,240.0,240.0,400,0.0,1.0
1990-10-03,2.75,3.13,2.75,3.0,16000,220.0,250.4,220.0,240.0,200,0.0,1.0
1990-10-04,2.87,3.0,2.75,3.0,40000,229.6,240.0,220.0,240.0,500,0.0,1.0
1990-10-05,3.0,3.0,2.75,2.75,0,240.0,240.0,220.0,220.0,0,0.0,1.0
1990-10-08,3.0,3.0,2.75,3.0,0,240.0,240.0,220.0,240.0,0,0.0,1.0
1990-10-09,3.0,3.0,2.75,3.0,16000,240.0,240.0,220.0,240.0,200,0.0,1.0
1990-10-10,3.13,3.13,2.87,2.87,24000,250.4,250.4,229.6,229.6,300,0.0,1.0
1990-10-11,3.0,3.25,3.0,3.0,0,240.0,260.0,240.0,240.0,0,0.0,1.0
1990-10-12,3.0,3.25,3.0,3.25,32000,240.0,260.0,240.0,260.0,400,0.0,1.0
1990-10-15,3.0,3.13,3.0,3.0,24000,240.0,250.4,240.0,240.0,300,0.0,1.0
1990-10-16,2.94,3.0,2.87,3.0,8000,235.2,240.0,229.6,240.0,100,0.0,1.0
1990-10-17,2.94,3.0,2.87,3.0,8000,235.2,240.0,229.6,240.0,100,0.0,1.0
1990-10-18,3.0,3.0,2.87,2.87,0,240.0,240.0,229.6,229.6,0,0.0,1.0
1990-10-19,2.87,3.0,2.87,3.0,0,229.6,240.0,229.6,240.0,0,0.0,1.0
1990-10-22,3.0,3.0,2.87,2.87,24000,240.0,240.0,229.6,229.6,300,0.0,1.0
1990-10-23,3.0,3.0,2.87,3.0,0,240.0,240.0,229.6,240.0,0,0.0,1.0
1990-10-24,3.0,3.0,2.87,3.0,32000,240.0,240.0,229.6,240.0,400,0.0,1.0
1990-10-25,3.0,3.0,2.87,2.87,16000,240.0,240.0,229.6,229.6,200,0.0,1.0
1990-10-26,3.13,3.13,2.87,3.0,8000,250.4,250.4,229.6,240.0,100,0.0,1.0
1990-10-29,3.0,3.13,2.75,3.13,200000,240.0,250.4,220.0,250.4,2500,0.0,1.0
1990-10-30,2.87,3.0,2.62,2.87,104000,229.6,240.0,209.6,229.6,1300,0.0,1.0
1990-10-31,2.75,2.87,2.5,2.62,32000,220.0,229.6,200.0,209.6,400,0.0,1.0
1990-11-01,2.62,2.75,2.38,2.5,24000,209.6,220.0,190.4,200.0,300,0.0,1.0
1990-11-02,2.38,2.62,2.38,2.62,8000,190.4,209.6,190.4,209.6,100,0.0,1.0
1990-11-05,2.38,2.62,2.38,2.5,120000,190.4,209.6,190.4,200.0,1500,0.0,1.0
1990-11-06,2.5,2.62,2.12,2.38,112000,200.0,209.6,169.6,190.4,1400,0.0,1.0
1990-11-07,2.12,2.38,2.0,2.12,256000,169.6,190.4,160.0,169.6,3200,0.0,1.0
1990-11-08,2.62,2.62,2.12,2.38,32000,209.6,209.6,169.6,190.4,400,0.0,1.0
1990-11-09,2.75,2.81,2.5,2.62,24000,220.0,224.8,200.0,209.6,300,0.0,1.0
1990-11-12,2.75,2.87,2.62,2.87,48000,220.0,229.6,209.6,229.6,600,0.0,1.0
1990-11-13,2.87,2.87,2.62,2.75,0,229.6,229.6,209.6,220.0,0,0.0,1.0
1990-11-14,2.62,2.87,2.5,2.87,112000,209.6,229.6,200.0,229.6,1400,0.0,1.0
1990-11-15,2.75,2.75,2.5,2.75,16000,220.0,220.0,200.0,220.0,200,0.0,1.0
1990-11-16,2.5,2.75,2.5,2.5,16000,200.0,220.0,200.0,200.0,200,0.0,1.0
1990-11-19,2.62,2.75,2.5,2.5,16000,209.6,220.0,200.0,200.0,200,0.0,1.0
1990-11-20,2.75,2.75,2.56,2.75,88000,220.0,220.0,204.8,220.0,1100,0.0,1.0
1990-11-21,2.69,2.75,2.5,2.5,104000,215.2,220.0,200.0,200.0,1300,0.0,1.0
1990-11-23,2.5,2.75,2.38,2.75,256000,200.0,220.0,190.4,220.0,3200,0.0,1.0
1990-11-26,2.5,2.5,2.12,2.38,24000,200.0,200.0,169.6,190.4,300,0.0,1.0
1990-11-27,2.5,2.5,2.12,2.12,32000,200.0,200.0,169.6,169.6,400,0.0,1.0
1990-11-28,2.38,2.5,2.25,2.38,32000,190.4,200.0,180.0,190.4,400,0.0,1.0
1990-11-29,2.38,2.5,2.12,2.38,552000,190.4,200.0,169.6,190.4,6900,0.0,1.0
1990-11-30,2.5,2.62,2.25,2.25,176000,200.0,209.6,180.0,180.0,2200,0.0,1.0
1990-12-03,2.75,2.75,2.38,2.62,8000,220.0,220.0,190.4,209.6,100,0.0,1.0
1990-12-04,2.62,2.75,2.38,2.38,0,209.6,220.0,190.4,190.4,0,0.0,1.0
1990-12-05,2.75,2.75,2.38,2.38,72000,220.0,220.0,190.4,190.4,900,0.0,1.0
1990-12-06,2.62,2.87,2.5,2.87,32000,209.6,229.6,200.0,229.6,400,0.0,1.0
1990-12-07,2.87,2.87,2.62,2.62,24000,229.6,229.6,209.6,209.6,300,0.0,1.0
1990-12-10,2.87,2.87,2.62,2.87,8000,229.6,229.6,209.6,229.6,100,0.0,1.0
1990-12-11,2.75,2.87,2.62,2.62,16000,220.0,229.6,209.6,209.6,200,0.0,1.0
1990-12-12,2.62,2.87,2.62,2.87,8000,209.6,229.6,209.6,229.6,100,0.0,1.0
1990-12-13,2.87,2.87,2.62,2.62,8000,229.6,229.6,209.6,209.6,100,0.0,1.0
1990-12-14,2.87,2.87,2.62,2.62,16000,229.6,229.6,209.6,209.6,200,0.0,1.0
1990-12-17,2.75,2.87,2.5,2.62,32000,220.0,229.6,200.0,209.6,400,0.0,1.0
1990-12-18,2.44,2.62,2.38,2.5,80000,195.2,209.6,190.4,200.0,1000,0.0,1.0
1990-12-19,2.5,2.62,2.38,2.38,16000,200.0,209.6,190.4,190.4,200,0.0,1.0
1990-12-20,2.25,2.5,2.25,2.25,16000,180.0,200.0,180.0,180.0,200,0.0,1.0
1990-12-21,2.5,2.5,2.25,2.5,8000,200.0,200.0,180.0,200.0,100,0.0,1.0
1990-12-24,2.25,2.5,2.25,2.5,0,180.0,200.0,180.0,200.0,0,0.0,1.0
1990-12-26,2.25,2.38,2.25,2.25,80000,180.0,190.4,180.0,180.0,1000,0.0,1.0
1990-12-27,2.38,2.44,2.12,2.25,144000,190.4,195.2,169.6,180.0,1800,0.0,1.0
1990-12-28,2.25,2.38,2.0,2.12,112000,180.0,190.4,160.0,169.6,1400,0.0,1.0
1990-12-31,2.25,2.38,2.0,2.12,80000,180.0,190.4,160.0,169.6,1000,0.0,1.0
1991-01-02,2.12,2.38,2.12,2.25,40000,169.6,190.4,169.6,180.0,500,0.0,1.0
1991-01-03,2.5,2.62,2.25,2.38,624000,200.0,209.6,180.0,190.4,7800,0.0,1.0
1991-01-04,2.75,3.0,2.5,2.62,168000,220.0,240.0,200.0,209.6,2100,0.0,1.0
1991-01-07,2.94,3.13,2.75,2.87,64000,235.2,250.4,220.0,229.6,800,0.0,1.0
1991-01-08,2.87,3.0,2.75,2.75,32000,229.6,240.0,220.0,220.0,400,0.0,1.0
1991-01-09,3.13,3.13,2.81,3.0,104000,250.4,250.4,224.8,240.0,1300,0.0,1.0
1991-01-10,2.87,3.13,2.87,3.13,16000,229.6,250.4,229.6,250.4,200,0.0,1.0
1991-01-11,2.75,3.06,2.75,3.06,8000,220.0,244.8,220.0,244.8,100,0.0,1.0
1991-01-14,2.44,2.62,2.38,2.62,8000,195.2,209.6,190.4,209.6,100,0.0,1.0
1991-01-15,2.5,2.75,2.38,2.5,8000,200.0,220.0,190.4,200.0,100,0.0,1.0
1991-01-16,2.75,2.75,2.38,2.38,8000,220.0,220.0,190.4,190.4,100,0.0,1.0
1991-01-17,2.56,2.87,2.56,2.87,16000,204.8,229.6,204.8,229.6,200,0.0,1.0
1991-01-18,2.69,3.0,2.56,2.56,0,215.2,240.0,204.8,204.8,0,0.0,1.0
1991-01-21,2.69,3.0,2.56,3.0,56000,215.2,240.0,204.8,240.0,700,0.0,1.0
1991-01-22,3.0,3.0,2.75,3.0,40000,240.0,240.0,220.0,240.0,500,0.0,1.0
1991-01-23,3.0,3.0,2.75,2.75,96000,240.0,240.0,220.0,220.0,1200,0.0,1.0
1991-01-24,3.0,3.0,2.75,3.0,144000,240.0,240.0,220.0,240.0,1800,0.0,1.0
1991-01-25,2.94,3.0,2.81,2.81,64000,235.2,240.0,224.8,224.8,800,0.0,1.0
1991-01-28,2.87,3.0,2.87,2.94,0,229.6,240.0,229.6,235.2,0,0.0,1.0
1991-01-29,2.87,2.94,2.81,2.81,56000,229.6,235.2,224.8,224.8,700,0.0,1.0
1991-01-30,2.62,3.0,2.62,2.94,88000,209.6,240.0,209.6,235.2,1100,0.0,1.0
1991-01-31,2.62,2.87,2.62,2.87,104000,209.6,229.6,209.6,229.6,1300,0.0,1.0
1991-02-01,2.75,2.75,2.62,2.75,48000,220.0,220.0,209.6,220.0,600,0.0,1.0
1991-02-04,2.87,3.13,2.69,2.75,312000,229.6,250.4,215.2,220.0,3900,0.0,1.0
1991-02-05,3.0,3.13,2.87,3.13,144000,240.0,250.4,229.6,250.4,1800,0.0,1.0
1991-02-06,3.5,3.88,2.94,3.13,416000,280.0,310.4,235.2,250.4,5200,0.0,1.0
1991-02-07,3.88,4.12,3.5,3.75,512000,310.4,329.6,280.0,300.0,6400,0.0,1.0
1991-02-08,3.88,4.12,3.75,3.88,480000,310.4,329.6,300.0,310.4,6000,0.0,1.0
1991-02-11,3.69,4.12,3.62,3.88,240000,295.2,329.6,289.6,310.4,3000,0.0,1.0
1991-02-12,3.88,3.88,3.5,3.75,168000,310.4,310.4,280.0,300.0,2100,0.0,1.0
1991-02-13,4.0,4.0,3.62,3.88,144000,320.0,320.0,289.6,310.4,1800,0.0,1.0
1991-02-14,4.25,4.5,4.0,4.12,312000,340.0,360.0,320.0,329.6,3900,0.0,1.0
1991-02-15,4.25,4.63,4.0,4.5,136000,340.0,370.4,320.0,360.0,1700,0.0,1.0
1991-02-19,4.0,4.12,3.75,4.0,40000,320.0,329.6,300.0,320.0,500,0.0,1.0
1991-02-20,4.12,4.12,3.62,3.62,56000,329.6,329.6,289.6,289.6,700,0.0,1.0
1991-02-21,4.06,4.12,4.0,4.12,104000,324.8,329.6,320.0,329.6,1300,0.0,1.0
1991-02-22,4.06,4.12,4.0,4.0,80000,324.8,329.6,320.0,320.0,1000,0.0,1.0
1991-02-25,4.0,4.12,3.88,4.12,48000,320.0,329.6,310.4,329.6,600,0.0,1.0
1991-02-26,3.88,3.88,3.5,3.88,80000,310.4,310.4,280.0,310.4,1000,0.0,1.0
1991-02-27,3.5,3.88,3.5,3.88,24000,280.0,310.4,280.0,310.4,300,0.0,1.0
1991-02-28,3.31,3.5,3.0,3.5,56000,264.8,280.0,240.0,280.0,700,0.0,1.0
1991-03-01,3.25,3.5,3.13,3.31,32000,260.0,280.0,250.4,264.8,400,0.0,1.0
1991-03-04,3.44,3.44,3.13,3.44,56000,275.2,275.2,250.4,275.2,700,0.0,1.0
1991-03-05,3.5,3.5,3.13,3.44,56000,280.0,280.0,250.4,275.2,700,0.0,1.0
1991-03-06,3.75,4.0,3.5,3.5,112000,300.0,320.0,280.0,280.0,1400,0.0,1.0
1991-03-07,4.19,4.25,3.88,3.88,64000,335.2,340.0,310.4,310.4,800,0.0,1.0
1991-03-08,4.06,4.63,4.0,4.12,112000,324.8,370.4,320.0,329.6,1400,0.0,1.0
1991-03-11,4.25,4.37,4.0,4.0,64000,340.0,349.6,320.0,320.0,800,0.0,1.0
1991-03-12,3.88,4.12,3.88,4.12,64000,310.4,329.6,310.4,329.6,800,0.0,1.0
1991-03-13,3.88,4.06,3.75,3.88,56000,310.4,324.8,300.0,310.4,700,0.0,1.0
1991-03-14,3.75,3.88,3.62,3.88,32000,300.0,310.4,289.6,310.4,400,0.0,1.0
1991-03-15,3.56,3.88,3.5,3.88,48000,284.8,310.4,280.0,310.4,600,0.0,1.0
1991-03-18,3.62,3.75,3.5,3.62,136000,289.6,300.0,280.0,289.6,1700,0.0,1.0
1991-03-19,3.44,3.62,3.25,3.38,40000,275.2,289.6,260.0,270.4,500,0.0,1.0
1991-03-20,3.88,3.88,3.62,3.62,8000,310.4,310.4,289.6,289.6,100,0.0,1.0
1991-03-21,4.12,4.12,3.62,3.88,72000,329.6,329.6,289.6,310.4,900,0.0,1.0
1991-03-22,4.0,4.5,3.88,4.12,256000,320.0,360.0,310.4,329.6,3200,0.0,1.0
1991-03-25,3.88,4.25,3.5,4.25,48000,310.4,340.0,280.0,340.0,600,0.0,1.0
1991-03-26,4.12,4.12,3.88,4.0,232000,329.6,329.6,310.4,320.0,2900,0.0,1.0
1991-03-27,3.88,4.12,3.88,4.12,128000,310.4,329.6,310.4,329.6,1600,0.0,1.0
1991-03-28,3.88,4.0,3.88,3.88,80000,310.4,320.0,310.4,310.4,1000,0.0,1.0
1991-04-01,3.88,4.0,3.88,4.0,24000,310.4,320.0,310.4,320.0,300,0.0,1.0
1991-04-02,4.0,4.0,3.88,3.88,24000,320.0,320.0,310.4,310.4,300,0.0,1.0
1991-04-03,3.94,4.0,3.81,3.88,64000,315.2,320.0,304.8,310.4,800,0.0,1.0
1991-04-04,3.5,3.75,3.0,3.75,328000,280.0,300.0,240.0,300.0,4100,0.0,1.0
1991-04-05,3.62,3.88,3.5,3.5,96000,289.6,310.4,280.0,280.0,1200,0.0,1.0
1991-04-08,3.75,3.75,3.5,3.62,72000,300.0,300.0,280.0,289.6,900,0.0,1.0
1991-04-09,3.75,3.75,3.5,3.75,128000,300.0,300.0,280.0,300.0,1600,0.0,1.0
1991-04-10,3.62,3.75,3.25,3.75,24000,289.6,300.0,260.0,300.0,300,0.0,1.0
1991-04-11,3.62,3.62,3.25,3.62,32000,289.6,289.6,260.0,289.6,400,0.0,1.0
1991-04-12,3.75,3.88,3.38,3.62,80000,300.0,310.4,270.4,289.6,1000,0.0,1.0
1991-04-15,3.62,3.88,3.62,3.88,48000,289.6,310.4,289.6,310.4,600,0.0,1.0
1991-04-16,3.88,3.88,3.62,3.88,16000,310.4,310.4,289.6,310.4,200,0.0,1.0
1991-04-17,3.88,3.88,3.62,3.88,16000,310.4,310.4,289.6,310.4,200,0.0,1.0
1991-04-18,3.62,3.88,3.62,3.62,40000,289.6,310.4,289.6,289.6,500,0.0,1.0
1991-04-19,3.62,3.88,3.5,3.88,24000,289.6,310.4,280.0,310.4,300,0.0,1.0
1991-04-22,3.25,3.62,3.13,3.5,40000,260.0,289.6,250.4,280.0,500,0.0,1.0
1991-04-23,3.13,3.38,3.13,3.25,8000,250.4,270.4,250.4,260.0,100,0.0,1.0
1991-04-24,3.25,3.5,3.25,3.38,8000,260.0,280.0,260.0,270.4,100,0.0,1.0
1991-04-25,3.25,3.5,3.25,3.25,0,260.0,280.0,260.0,260.0,0,0.0,1.0
1991-04-26,3.25,3.38,3.25,3.38,0,260.0,270.4,260.0,270.4,0,0.0,1.0
1991-04-29,3.38,3.5,3.38,3.5,8000,270.4,280.0,270.4,280.0,100,0.0,1.0
1991-04-30,3.25,3.5,3.13,3.5,8000,260.0,280.0,250.4,280.0,100,0.0,1.0
1991-05-01,3.25,3.38,3.13,3.13,8000,260.0,270.4,250.4,250.4,100,0.0,1.0
1991-05-02,3.0,3.38,3.0,3.38,24000,240.0,270.4,240.0,270.4,300,0.0,1.0
1991-05-03,3.38,3.38,3.13,3.25,16000,270.4,270.4,250.4,260.0,200,0.0,1.0
1991-05-06,3.38,3.38,3.13,3.38,8000,270.4,270.4,250.4,270.4,100,0.0,1.0
1991-05-07,3.5,3.5,3.25,3.38,16000,280.0,280.0,260.0,270.4,200,0.0,1.0
1991-05-08,3.38,3.56,3.38,3.38,8000,270.4,284.8,270.4,270.4,100,0.0,1.0
1991-05-09,3.56,3.62,3.38,3.38,16000,284.8,289.6,270.4,270.4,200,0.0,1.0
1991-05-10,3.62,3.62,3.38,3.56,8000,289.6,289.6,270.4,284.8,100,0.0,1.0
1991-05-13,3.69,3.75,3.62,3.62,32000,295.2,300.0,289.6,289.6,400,0.0,1.0
1991-05-14,3.75,3.75,3.38,3.5,24000,300.0,300.0,270.4,280.0,300,0.0,1.0
1991-05-15,3.75,3.88,3.5,3.75,56000,300.0,310.4,280.0,300.0,700,0.0,1.0
1991-05-16,3.62,3.75,3.38,3.5,72000,289.6,300.0,270.4,280.0,900,0.0,1.0
1991-05-17,3.5,3.75,3.5,3.5,16000,280.0,300.0,280.0,280.0,200,0.0,1.0
1991-05-20,3.56,3.75,3.56,3.62,8000,284.8,300.0,284.8,289.6,100,0.0,1.0
1991-05-21,3.62,3.62,3.5,3.5,8000,289.6,289.6,280.0,280.0,100,0.0,1.0
1991-05-22,3.62,3.62,3.5,3.5,16000,289.6,289.6,280.0,280.0,200,0.0,1.0
1991-05-23,3.62,3.75,3.5,3.75,56000,289.6,300.0,280.0,300.0,700,0.0,1.0
1991-05-24,3.75,3.75,3.62,3.75,48000,300.0,300.0,289.6,300.0,600,0.0,1.0
1991-05-28,3.94,3.94,3.62,3.62,56000,315.2,315.2,289.6,289.6,700,0.0,1.0
1991-05-29,3.62,4.12,3.62,4.12,40000,289.6,329.6,289.6,329.6,500,0.0,1.0
1991-05-30,3.75,3.88,3.62,3.62,64000,300.0,310.4,289.6,289.6,800,0.0,1.0
1991-05-31,4.12,4.31,3.62,3.75,248000,329.6,344.8,289.6,300.0,3100,0.0,1.0
1991-06-03,4.12,4.25,4.0,4.0,112000,329.6,340.0,320.0,320.0,1400,0.0,1.0
1991-06-04,4.19,4.25,4.0,4.0,48000,335.2,340.0,320.0,320.0,600,0.0,1.0
1991-06-05,4.0,4.19,4.0,4.0,32000,320.0,335.2,320.0,320.0,400,0.0,1.0
1991-06-06,4.19,4.19,4.0,4.0,64000,335.2,335.2,320.0,320.0,800,0.0,1.0
1991-06-07,4.12,4.25,3.94,4.0,24000,329.6,340.0,315.2,320.0,300,0.0,1.0
1991-06-10,3.88,4.12,3.88,4.12,32000,310.4,329.6,310.4,329.6,400,0.0,1.0
1991-06-11,4.06,4.06,3.88,4.06,8000,324.8,324.8,310.4,324.8,100,0.0,1.0
1991-06-12,4.12,4.25,3.88,3.88,128000,329.6,340.0,310.4,310.4,1600,0.0,1.0
1991-06-13,4.56,4.63,4.0,4.0,336000,364.8,370.4,320.0,320.0,4200,0.0,1.0
1991-06-14,4.56,4.88,4.37,4.75,344000,364.8,390.4,349.6,380.0,4300,0.0,1.0
1991-06-17,4.75,4.88,4.5,4.75,160000,380.0,390.4,360.0,380.0,2000,0.0,1.0
1991-06-18,4.25,4.75,4.25,4.75,112000,340.0,380.0,340.0,380.0,1400,0.0,1.0
1991-06-19,4.25,4.63,4.0,4.63,80000,340.0,370.4,320.0,370.4,1000,0.0,1.0
1991-06-20,4.63,4.63,4.12,4.25,96000,370.4,370.4,329.6,340.0,1200,0.0,1.0
1991-06-21,4.63,4.75,4.5,4.63,96000,370.4,380.0,360.0,370.4,1200,0.0,1.0
1991-06-24,4.5,4.63,4.31,4.63,48000,360.0,370.4,344.8,370.4,600,0.0,1.0
1991-06-25,4.5,4.5,4.25,4.5,24000,360.0,360.0,340.0,360.0,300,0.0,1.0
1991-06-26,4.5,4.63,4.37,4.5,32000,360.0,370.4,349.6,360.0,400,0.0,1.0
1991-06-27,4.5,4.63,4.5,4.63,48000,360.0,370.4,360.0,370.4,600,0.0,1.0
1991-06-28,4.37,4.63,4.37,4.63,8000,349.6,370.4,349.6,370.4,100,0.0,1.0
1991-07-01,4.25,4.63,4.12,4.37,112000,340.0,370.4,329.6,349.6,1400,0.0,1.0
1991-07-02,4.37,4.5,4.37,4.5,40000,349.6,360.0,349.6,360.0,500,0.0,1.0
1991-07-03,4.37,4.5,4.31,4.5,16000,349.6,360.0,344.8,360.0,200,0.0,1.0
1991-07-05,4.75,4.75,4.37,4.5,64000,380.0,380.0,349.6,360.0,800,0.0,1.0
1991-07-08,5.0,5.0,4.63,4.63,168000,400.0,400.0,370.4,370.4,2100,0.0,1.0
1991-07-09,5.12,5.25,4.75,5.12,136000,409.6,420.0,380.0,409.6,1700,0.0,1.0
1991-07-10,5.0,5.25,4.88,5.12,144000,400.0,420.0,390.4,409.6,1800,0.0,1.0
1991-07-11,5.0,5.12,4.88,5.0,40000,400.0,409.6,390.4,400.0,500,0.0,1.0
1991-07-12,5.06,5.12,4.88,5.0,48000,404.8,409.6,390.4,400.0,600,0.0,1.0
1991-07-15,5.38,5.38,4.88,5.12,96000,430.4,430.4,390.4,409.6,1200,0.0,1.0
1991-07-16,5.25,5.38,5.12,5.12,48000,420.0,430.4,409.6,409.6,600,0.0,1.0
1991-07-17,5.25,5.5,5.12,5.5,64000,420.0,440.0,409.6,440.0,800,0.0,1.0
1991-07-18,5.31,5.31,5.12,5.12,56000,424.8,424.8,409.6,409.6,700,0.0,1.0
1991-07-19,5.25,5.56,5.25,5.5,104000,420.0,444.8,420.0,440.0,1300,0.0,1.0
1991-07-22,5.62,5.75,5.25,5.5,208000,449.6,460.0,420.0,440.0,2600,0.0,1.0
1991-07-23,5.62,5.75,5.38,5.75,136000,449.6,460.0,430.4,460.0,1700,0.0,1.0
1991-07-24,5.62,5.62,5.38,5.56,32000,449.6,449.6,430.4,444.8,400,0.0,1.0
1991-07-25,5.5,5.62,5.38,5.62,88000,440.0,449.6,430.4,449.6,1100,0.0,1.0
1991-07-26,5.75,5.75,5.38,5.75,88000,460.0,460.0,430.4,460.0,1100,0.0,1.0
1991-07-29,5.87,6.0,5.5,5.75,72000,469.6,480.0,440.0,460.0,900,0.0,1.0
1991-07-30,5.81,5.94,5.75,5.94,80000,464.8,475.2,460.0,475.2,1000,0.0,1.0
1991-07-31,5.87,6.0,5.62,5.94,104000,469.6,480.0,449.6,475.2,1300,0.0,1.0
1991-08-01,5.62,5.87,5.38,5.87,48000,449.6,469.6,430.4,469.6,600,0.0,1.0
1991-08-02,5.62,5.69,5.38,5.5,16000,449.6,455.2,430.4,440.0,200,0.0,1.0
1991-08-05,5.38,5.62,5.38,5.62,24000,430.4,449.6,430.4,449.6,300,0.0,1.0
1991-08-06,5.62,5.75,5.38,5.5,72000,449.6,460.0,430.4,440.0,900,0.0,1.0
1991-08-07,5.81,5.94,5.56,5.62,80000,464.8,475.2,444.8,449.6,1000,0.0,1.0
1991-08-08,6.0,6.38,5.75,5.87,88000,480.0,510.4,460.0,469.6,1100,0.0,1.0
1991-08-09,5.94,6.0,5.87,6.0,24000,475.2,480.0,469.6,480.0,300,0.0,1.0
1991-08-12,6.0,6.0,5.75,5.87,24000,480.0,480.0,460.0,469.6,300,0.0,1.0
1991-08-13,5.75,6.0,5.75,6.0,24000,460.0,480.0,460.0,480.0,300,0.0,1.0
1991-08-14,5.69,5.75,5.62,5.75,16000,455.2,460.0,449.6,460.0,200,0.0,1.0
1991-08-15,5.81,5.87,5.5,5.5,40000,464.8,469.6,440.0,440.0,500,0.0,1.0
1991-08-16,5.75,5.75,5.5,5.75,32000,460.0,460.0,440.0,460.0,400,0.0,1.0
1991-08-19,5.38,5.38,4.88,5.25,96000,430.4,430.4,390.4,420.0,1200,0.0,1.0
1991-08-20,5.44,5.44,5.25,5.38,8000,435.2,435.2,420.0,430.4,100,0.0,1.0
1991-08-21,5.75,5.75,5.38,5.5,120000,460.0,460.0,430.4,440.0,1500,0.0,1.0
1991-08-22,5.5,5.87,5.5,5.62,40000,440.0,469.6,440.0,449.6,500,0.0,1.0
1991-08-23,5.62,5.75,5.5,5.75,24000,449.6,460.0,440.0,460.0,300,0.0,1.0
1991-08-26,5.5,5.69,5.5,5.5,16000,440.0,455.2,440.0,440.0,200,0.0,1.0
1991-08-27,5.38,5.69,5.38,5.5,48000,430.4,455.2,430.4,440.0,600,0.0,1.0
1991-08-28,5.5,5.75,5.38,5.56,16000,440.0,460.0,430.4,444.8,200,0.0,1.0
1991-08-29,5.75,5.87,5.5,5.75,64000,460.0,469.6,440.0,460.0,800,0.0,1.0
1991-08-30,5.81,5.87,5.69,5.87,56000,464.8,469.6,455.2,469.6,700,0.0,1.0
1991-09-03,5.56,5.87,5.56,5.87,8000,444.8,469.6,444.8,469.6,100,0.0,1.0
1991-09-04,5.38,5.75,5.25,5.5,24000,430.4,460.0,420.0,440.0,300,0.0,1.0
1991-09-05,5.62,5.62,5.25,5.25,0,449.6,449.6,420.0,420.0,0,0.0,1.0
1991-09-06,5.62,5.62,5.38,5.62,8000,449.6,449.6,430.4,449.6,100,0.0,1.0
1991-09-09,6.38,6.88,6.0,6.25,768000,510.4,550.4,480.0,500.0,9600,0.0,1.0
1991-09-10,6.5,6.75,6.25,6.62,352000,520.0,540.0,500.0,529.6,4400,0.0,1.0
1991-09-11,6.62,6.75,6.38,6.62,192000,529.6,540.0,510.4,529.6,2400,0.0,1.0
1991-09-12,8.0,8.25,6.62,6.62,608000,640.0,660.0,529.6,529.6,7600,0.0,1.0
1991-09-13,8.0,8.87,7.88,8.75,728000,640.0,709.6,630.4,700.0,9100,0.0,1.0
1991-09-16,7.63,8.38,7.37,8.0,384000,610.4,670.4,589.6,640.0,4800,0.0,1.0
1991-09-17,7.75,7.75,7.12,7.63,304000,620.0,620.0,569.6,610.4,3800,0.0,1.0
1991-09-18,7.5,7.75,7.5,7.63,64000,600.0,620.0,600.0,610.4,800,0.0,1.0
1991-09-19,7.0,7.75,7.0,7.75,160000,560.0,620.0,560.0,620.0,2000,0.0,1.0
1991-09-20,7.75,7.75,7.0,7.37,160000,620.0,620.0,560.0,589.6,2000,0.0,1.0
1991-09-23,7.63,7.75,7.37,7.75,88000,610.4,620.0,589.6,620.0,1100,0.0,1.0
1991-09-24,7.5,7.75,7.25,7.75,48000,600.0,620.0,580.0,620.0,600,0.0,1.0
1991-09-25,7.12,7.5,6.88,7.5,120000,569.6,600.0,550.4,600.0,1500,0.0,1.0
1991-09-26,7.0,7.25,6.88,7.12,64000,560.0,580.0,550.4,569.6,800,0.0,1.0
1991-09-27,7.12,7.12,6.88,7.12,72000,569.6,569.6,550.4,569.6,900,0.0,1.0
1991-09-30,7.0,7.12,6.88,7.0,88000,560.0,569.6,550.4,560.0,1100,0.0,1.0
1991-10-01,7.12,7.12,7.0,7.12,80000,569.6,569.6,560.0,569.6,1000,0.0,1.0
1991-10-02,7.12,7.12,7.0,7.12,104000,569.6,569.6,560.0,569.6,1300,0.0,1.0
1991-10-03,7.12,7.12,6.88,7.12,80000,569.6,569.6,550.4,569.6,1000,0.0,1.0
1991-10-04,7.0,7.12,6.88,7.12,48000,560.0,569.6,550.4,569.6,600,0.0,1.0
1991-10-07,6.5,7.0,6.5,7.0,80000,520.0,560.0,520.0,560.0,1000,0.0,1.0
1991-10-08,6.75,6.88,6.5,6.75,16000,540.0,550.4,520.0,540.0,200,0.0,1.0
1991-10-09,6.5,6.88,6.5,6.88,24000,520.0,550.4,520.0,550.4,300,0.0,1.0
1991-10-10,6.75,6.75,6.5,6.75,24000,540.0,540.0,520.0,540.0,300,0.0,1.0
1991-10-11,7.0,7.0,6.62,6.75,48000,560.0,560.0,529.6,540.0,600,0.0,1.0
1991-10-14,7.06,7.12,6.88,7.0,32000,564.8,569.6,550.4,560.0,400,0.0,1.0
1991-10-15,7.12,7.12,7.0,7.12,144000,569.6,569.6,560.0,569.6,1800,0.0,1.0
1991-10-16,7.12,7.12,7.0,7.12,88000,569.6,569.6,560.0,569.6,1100,0.0,1.0
1991-10-17,7.0,7.12,6.62,7.12,32000,560.0,569.6,529.6,569.6,400,0.0,1.0
1991-10-18,7.0,7.12,6.94,7.0,56000,560.0,569.6,555.2,560.0,700,0.0,1.0
1991-10-21,7.12,7.12,7.0,7.0,32000,569.6,569.6,560.0,560.0,400,0.0,1.0
1991-10-22,7.12,7.12,6.88,7.12,16000,569.6,569.6,550.4,569.6,200,0.0,1.0
1991-10-23,7.75,7.75,6.88,7.12,136000,620.0,620.0,550.4,569.6,1700,0.0,1.0
1991-10-24,8.38,8.62,7.63,7.63,552000,670.4,689.6,610.4,610.4,6900,0.0,1.0
1991-10-25,8.12,8.5,7.88,8.12,168000,649.6,680.0,630.4,649.6,2100,0.0,1.0
1991-10-28,7.94,8.25,7.63,8.25,96000,635.2,660.0,610.4,660.0,1200,0.0,1.0
1991-10-29,8.0,8.12,7.63,7.88,56000,640.0,649.6,610.4,630.4,700,0.0,1.0
1991-10-30,8.75,8.87,7.75,8.0,328000,700.0,709.6,620.0,640.0,4100,0.0,1.0
1991-10-31,9.0,9.0,8.38,8.75,344000,720.0,720.0,670.4,700.0,4300,0.0,1.0
1991-11-01,9.0,9.0,8.75,9.0,320000,720.0,720.0,700.0,720.0,4000,0.0,1.0
1991-11-04,8.62,9.0,8.5,9.0,88000,689.6,720.0,680.0,720.0,1100,0.0,1.0
1991-11-05,8.75,8.87,8.5,8.5,88000,700.0,709.6,680.0,680.0,1100,0.0,1.0
1991-11-06,8.5,8.87,8.38,8.87,72000,680.0,709.6,670.4,709.6,900,0.0,1.0
1991-11-07,8.62,8.62,8.25,8.5,72000,689.6,689.6,660.0,680.0,900,0.0,1.0
1991-11-08,9.38,9.62,8.38,8.38,296000,750.4,769.6,670.4,670.4,3700,0.0,1.0
1991-11-11,11.0,11.25,8.87,9.38,408000,880.0,900.0,709.6,750.4,5100,0.0,1.0
1991-11-12,10.5,11.25,10.12,11.0,824000,840.0,900.0,809.6,880.0,10300,0.0,1.0
1991-11-13,10.75,10.88,9.88,10.63,640000,860.0,870.4,790.4,850.4,8000,0.0,1.0
1991-11-14,10.75,10.88,10.75,10.88,360000,860.0,870.4,860.0,870.4,4500,0.0,1.0
1991-11-15,8.62,10.88,8.62,10.88,360000,689.6,870.4,689.6,870.4,4500,0.0,1.0
1991-11-18,9.88,10.0,7.75,8.5,384000,790.4,800.0,620.0,680.0,4800,0.0,1.0
1991-11-19,9.13,9.88,8.62,9.88,392000,730.4,790.4,689.6,790.4,4900,0.0,1.0
1991-11-20,9.25,9.62,8.87,9.38,312000,740.0,769.6,709.6,750.4,3900,0.0,1.0
1991-11-21,9.13,9.25,8.62,9.25,88000,730.4,740.0,689.6,740.0,1100,0.0,1.0
1991-11-22,9.38,9.38,8.87,9.13,88000,750.4,750.4,709.6,730.4,1100,0.0,1.0
1991-11-25,9.0,9.38,8.75,9.38,64000,720.0,750.4,700.0,750.4,800,0.0,1.0
1991-11-26,8.5,9.13,8.5,9.13,96000,680.0,730.4,680.0,730.4,1200,0.0,1.0
1991-11-27,9.5,9.75,8.62,9.0,232000,760.0,780.0,689.6,720.0,2900,0.0,1.0
1991-11-29,8.87,9.38,8.87,9.38,104000,709.6,750.4,709.6,750.4,1300,0.0,1.0
1991-12-02,9.13,9.13,8.5,8.75,72000,730.4,730.4,680.0,700.0,900,0.0,1.0
1991-12-03,10.37,10.5,9.0,9.13,160000,829.6,840.0,720.0,730.4,2000,0.0,1.0
1991-12-04,9.88,10.88,9.62,10.5,240000,790.4,870.4,769.6,840.0,3000,0.0,1.0
1991-12-05,10.12,10.25,9.62,9.88,152000,809.6,820.0,769.6,790.4,1900,0.0,1.0
1991-12-06,9.5,10.25,9.5,10.12,128000,760.0,820.0,760.0,809.6,1600,0.0,1.0
1991-12-09,9.38,9.75,9.38,9.75,80000,750.4,780.0,750.4,780.0,1000,0.0,1.0
1991-12-10,9.38,9.75,9.13,9.38,48000,750.4,780.0,730.4,750.4,600,0.0,1.0
1991-12-11,9.13,9.38,8.87,9.13,48000,730.4,750.4,709.6,730.4,600,0.0,1.0
1991-12-12,9.38,9.5,8.5,8.87,168000,750.4,760.0,680.0,709.6,2100,0.0,1.0
1991-12-13,9.5,9.5,9.13,9.5,88000,760.0,760.0,730.4,760.0,1100,0.0,1.0
1991-12-16,9.75,10.12,9.5,9.5,56000,780.0,809.6,760.0,760.0,700,0.0,1.0
1991-12-17,9.38,9.88,9.38,9.88,72000,750.4,790.4,750.4,790.4,900,0.0,1.0
1991-12-18,9.38,9.5,9.0,9.38,24000,750.4,760.0,720.0,750.4,300,0.0,1.0
1991-12-19,9.5,9.75,8.87,9.25,64000,760.0,780.0,709.6,740.0,800,0.0,1.0
1991-12-20,9.38,9.75,9.38,9.5,80000,750.4,780.0,750.4,760.0,1000,0.0,1.0
1991-12-23,9.13,9.75,9.13,9.75,48000,730.4,780.0,730.4,780.0,600,0.0,1.0
1991-12-24,9.38,9.38,9.13,9.38,40000,750.4,750.4,730.4,750.4,500,0.0,1.0
1991-12-26,9.38,9.75,9.13,9.38,40000,750.4,780.0,730.4,750.4,500,0.0,1.0
1991-12-27,9.62,9.62,9.25,9.25,72000,769.6,769.6,740.0,740.0,900,0.0,1.0
1991-12-30,10.75,11.12,9.38,9.75,312000,860.0,889.6,750.4,780.0,3900,0.0,1.0
1991-12-31,10.5,10.88,10.12,10.75,248000,840.0,870.4,809.6,860.0,3100,0.0,1.0
1992-01-02,11.25,11.25,10.12,10.12,240000,900.0,900.0,809.6,809.6,3000,0.0,1.0
1992-01-03,11.75,11.87,11.12,11.25,384000,940.0,949.6,889.6,900.0,4800,0.0,1.0
1992-01-06,12.13,12.25,11.25,11.87,272000,970.4,980.0,900.0,949.6,3400,0.0,1.0
1992-01-07,13.12,13.25,11.87,12.0,632000,1049.6,1060.0,949.6,960.0,7900,0.0,1.0
1992-01-08,13.25,13.75,12.5,12.62,368000,1060.0,1100.0,1000.0,1009.6,4600,0.0,1.0
1992-01-09,13.88,14.0,13.25,13.63,312000,1110.4,1120.0,1060.0,1090.4,3900,0.0,1.0
1992-01-10,14.25,14.25,13.63,13.75,504000,1140.0,1140.0,1090.4,1100.0,6300,0.0,1.0
1992-01-13,15.88,16.12,14.0,14.0,456000,1270.4,1289.6,1120.0,1120.0,5700,0.0,1.0
1992-01-14,14.87,15.75,14.25,15.75,376000,1189.6,1260.0,1140.0,1260.0,4700,0.0,1.0
1992-01-15,13.25,15.13,12.75,15.13,512000,1060.0,1210.4,1020.0,1210.4,6400,0.0,1.0
1992-01-16,13.37,13.63,11.87,13.0,456000,1069.6,1090.4,949.6,1040.0,5700,0.0,1.0
1992-01-17,14.0,14.12,13.25,13.63,272000,1120.0,1129.6,1060.0,1090.4,3400,0.0,1.0
1992-01-20,13.88,14.12,13.63,14.0,120000,1110.4,1129.6,1090.4,1120.0,1500,0.0,1.0
1992-01-21,13.0,13.88,12.75,13.63,160000,1040.0,1110.4,1020.0,1090.4,2000,0.0,1.0
1992-01-22,13.37,13.63,12.62,12.88,184000,1069.6,1090.4,1009.6,1030.4,2300,0.0,1.0
1992-01-23,14.25,14.5,13.37,13.75,280000,1140.0,1160.0,1069.6,1100.0,3500,0.0,1.0
1992-01-24,14.12,14.75,13.5,14.5,312000,1129.6,1180.0,1080.0,1160.0,3900,0.0,1.0
1992-01-27,14.0,14.25,13.75,14.0,176000,1120.0,1140.0,1100.0,1120.0,2200,0.0,1.0
1992-01-28,14.0,14.12,13.63,13.75,224000,1120.0,1129.6,1090.4,1100.0,2800,0.0,1.0
1992-01-29,13.75,14.12,13.63,14.12,128000,1100.0,1129.6,1090.4,1129.6,1600,0.0,1.0
1992-01-30,14.12,14.25,13.75,14.12,144000,1129.6,1140.0,1100.0,1129.6,1800,0.0,1.0
1992-01-31,13.63,14.12,13.37,14.12,280000,1090.4,1129.6,1069.6,1129.6,3500,0.0,1.0
1992-02-03,12.62,13.5,12.25,13.12,192000,1009.6,1080.0,980.0,1049.6,2400,0.0,1.0
1992-02-04,12.25,13.0,12.25,12.5,488000,980.0,1040.0,980.0,1000.0,6100,0.0,1.0
1992-02-05,12.75,12.88,12.13,12.62,128000,1020.0,1030.4,970.4,1009.6,1600,0.0,1.0
1992-02-06,14.62,14.75,12.62,13.0,464000,1169.6,1180.0,1009.6,1040.0,5800,0.0,1.0
1992-02-07,14.87,15.38,14.38,14.75,344000,1189.6,1230.4,1150.4,1180.0,4300,0.0,1.0
1992-02-10,14.25,15.0,13.75,14.62,120000,1140.0,1200.0,1100.0,1169.6,1500,0.0,1.0
1992-02-11,13.0,14.38,13.0,14.12,176000,1040.0,1150.4,1040.0,1129.6,2200,0.0,1.0
1992-02-12,13.37,13.88,13.0,13.37,192000,1069.6,1110.4,1040.0,1069.6,2400,0.0,1.0
1992-02-13,12.5,13.75,12.38,13.37,152000,1000.0,1100.0,990.4,1069.6,1900,0.0,1.0
1992-02-14,12.88,12.88,12.38,12.62,192000,1030.4,1030.4,990.4,1009.6,2400,0.0,1.0
1992-02-18,12.75,13.0,12.75,12.75,88000,1020.0,1040.0,1020.0,1020.0,1100,0.0,1.0
1992-02-19,12.0,12.75,11.62,12.62,248000,960.0,1020.0,929.6,1009.6,3100,0.0,1.0
1992-02-20,12.38,12.5,11.87,12.13,128000,990.4,1000.0,949.6,970.4,1600,0.0,1.0
1992-02-21,12.38,12.5,12.25,12.38,96000,990.4,1000.0,980.0,990.4,1200,0.0,1.0
1992-02-24,11.38,12.5,11.25,12.5,200000,910.4,1000.0,900.0,1000.0,2500,0.0,1.0
1992-02-25,10.5,11.25,9.25,11.25,616000,840.0,900.0,740.0,900.0,7700,0.0,1.0
1992-02-26,11.12,11.12,10.25,10.63,248000,889.6,889.6,820.0,850.4,3100,0.0,1.0
1992-02-27,10.75,11.25,10.75,11.0,168000,860.0,900.0,860.0,880.0,2100,0.0,1.0
1992-02-28,11.0,11.0,10.12,10.88,224000,880.0,880.0,809.6,870.4,2800,0.0,1.0
1992-03-02,10.75,11.0,10.25,10.63,136000,860.0,880.0,820.0,850.4,1700,0.0,1.0
1992-03-03,11.62,12.0,10.63,10.75,480000,929.6,960.0,850.4,860.0,6000,0.0,1.0
1992-03-04,12.88,12.88,12.0,12.0,328000,1030.4,1030.4,960.0,960.0,4100,0.0,1.0
1992-03-05,11.75,12.88,11.12,12.88,256000,940.0,1030.4,889.6,1030.4,3200,0.0,1.0
1992-03-06,11.0,11.87,10.63,11.38,112000,880.0,949.6,850.4,910.4,1400,0.0,1.0
1992-03-09,10.88,11.38,10.63,10.75,72000,870.4,910.4,850.4,860.0,900,0.0,1.0
1992-03-10,11.38,11.5,10.5,11.0,120000,910.4,920.0,840.0,880.0,1500,0.0,1.0
1992-03-11,10.75,11.25,10.5,11.0,80000,860.0,900.0,840.0,880.0,1000,0.0,1.0
1992-03-12,10.88,10.88,10.37,10.88,64000,870.4,870.4,829.6,870.4,800,0.0,1.0
1992-03-13,10.88,10.88,10.63,10.88,32000,870.4,870.4,850.4,870.4,400,0.0,1.0
1992-03-16,10.75,10.88,10.37,10.88,24000,860.0,870.4,829.6,870.4,300,0.0,1.0
1992-03-17,11.75,11.87,10.37,10.75,216000,940.0,949.6,829.6,860.0,2700,0.0,1.0
1992-03-18,11.62,12.38,11.25,11.87,168000,929.6,990.4,900.0,949.6,2100,0.0,1.0
1992-03-19,11.5,11.62,10.75,11.25,72000,920.0,929.6,860.0,900.0,900,0.0,1.0
1992-03-20,11.25,11.75,11.0,11.5,144000,900.0,940.0,880.0,920.0,1800,0.0,1.0
1992-03-23,11.62,12.13,11.12,11.38,48000,929.6,970.4,889.6,910.4,600,0.0,1.0
1992-03-24,10.75,11.87,10.75,11.5,80000,860.0,949.6,860.0,920.0,1000,0.0,1.0
1992-03-25,10.88,11.12,10.63,10.75,32000,870.4,889.6,850.4,860.0,400,0.0,1.0
1992-03-26,11.0,11.0,10.63,10.88,32000,880.0,880.0,850.4,870.4,400,0.0,1.0
1992-03-27,11.0,11.0,10.37,11.0,56000,880.0,880.0,829.6,880.0,700,0.0,1.0
1992-03-30,11.0,11.5,10.63,10.63,40000,880.0,920.0,850.4,850.4,500,0.0,1.0
1992-03-31,11.75,12.0,11.0,11.5,112000,940.0,960.0,880.0,920.0,1400,0.0,1.0
1992-04-01,11.5,11.75,11.12,11.12,40000,920.0,940.0,889.6,889.6,500,0.0,1.0
1992-04-02,11.12,11.75,11.12,11.38,96000,889.6,940.0,889.6,910.4,1200,0.0,1.0
1992-04-03,11.5,11.5,11.12,11.12,64000,920.0,920.0,889.6,889.6,800,0.0,1.0
1992-04-06,11.75,11.75,11.12,11.12,64000,940.0,940.0,889.6,889.6,800,0.0,1.0
1992-04-07,11.5,12.13,11.0,11.62,120000,920.0,970.4,880.0,929.6,1500,0.0,1.0
1992-04-08,10.25,10.88,9.75,10.88,160000,820.0,870.4,780.0,870.4,2000,0.0,1.0
1992-04-09,10.75,11.12,10.0,10.5,88000,860.0,889.6,800.0,840.0,1100,0.0,1.0
1992-04-10,11.25,11.5,11.0,11.25,80000,900.0,920.0,880.0,900.0,1000,0.0,1.0
1992-04-13,11.75,11.75,10.75,11.25,112000,940.0,940.0,860.0,900.0,1400,0.0,1.0
1992-04-14,10.88,12.0,10.75,11.62,208000,870.4,960.0,860.0,929.6,2600,0.0,1.0
1992-04-15,11.38,11.38,10.75,11.25,80000,910.4,910.4,860.0,900.0,1000,0.0,1.0
1992-04-16,11.25,11.5,11.12,11.5,96000,900.0,920.0,889.6,920.0,1200,0.0,1.0
1992-04-20,10.88,11.62,10.75,11.5,96000,870.4,929.6,860.0,920.0,1200,0.0,1.0
1992-04-21,10.88,11.12,10.37,10.75,64000,870.4,889.6,829.6,860.0,800,0.0,1.0
1992-04-22,11.62,11.75,10.63,10.88,72000,929.6,940.0,850.4,870.4,900,0.0,1.0
1992-04-23,11.0,11.75,11.0,11.38,144000,880.0,940.0,880.0,910.4,1800,0.0,1.0
1992-04-24,10.37,11.25,10.25,11.0,80000,829.6,900.0,820.0,880.0,1000,0.0,1.0
1992-04-27,9.38,10.25,9.25,10.25,152000,750.4,820.0,740.0,820.0,1900,0.0,1.0
1992-04-28,8.75,9.75,8.12,9.38,376000,700.0,780.0,649.6,750.4,4700,0.0,1.0
1992-04-29,9.88,10.12,8.75,9.0,152000,790.4,809.6,700.0,720.0,1900,0.0,1.0
1992-04-30,10.12,10.25,9.75,10.0,88000,809.6,820.0,780.0,800.0,1100,0.0,1.0
1992-05-01,10.25,10.75,10.0,10.25,40000,820.0,860.0,800.0,820.0,500,0.0,1.0
1992-05-04,11.75,11.87,10.63,10.75,344000,940.0,949.6,850.4,860.0,4300,0.0,1.0
1992-05-05,12.0,12.38,11.75,11.75,288000,960.0,990.4,940.0,940.0,3600,0.0,1.0
1992-05-06,11.62,12.0,11.38,12.0,72000,929.6,960.0,910.4,960.0,900,0.0,1.0
1992-05-07,10.88,11.62,10.5,11.62,96000,870.4,929.6,840.0,929.6,1200,0.0,1.0
1992-05-08,11.75,12.13,11.12,11.25,176000,940.0,970.4,889.6,900.0,2200,0.0,1.0
1992-05-11,11.62,11.87,11.5,11.87,40000,929.6,949.6,920.0,949.6,500,0.0,1.0
1992-05-12,11.25,12.0,11.0,12.0,80000,900.0,960.0,880.0,960.0,1000,0.0,1.0
1992-05-13,11.25,11.5,10.75,11.5,16000,900.0,920.0,860.0,920.0,200,0.0,1.0
1992-05-14,10.75,11.0,10.12,10.75,80000,860.0,880.0,809.6,860.0,1000,0.0,1.0
1992-05-15,11.0,11.0,10.12,10.12,64000,880.0,880.0,809.6,809.6,800,0.0,1.0
1992-05-18,11.12,11.25,10.75,11.12,16000,889.6,900.0,860.0,889.6,200,0.0,1.0
1992-05-19,10.88,11.12,10.63,10.75,24000,870.4,889.6,850.4,860.0,300,0.0,1.0
1992-05-20,10.12,10.75,10.12,10.63,24000,809.6,860.0,809.6,850.4,300,0.0,1.0
1992-05-21,10.25,10.37,9.75,10.37,40000,820.0,829.6,780.0,829.6,500,0.0,1.0
1992-05-22,10.25,10.5,10.0,10.25,96000,820.0,840.0,800.0,820.0,1200,0.0,1.0
1992-05-26,9.88,10.37,9.75,10.0,88000,790.4,829.6,780.0,800.0,1100,0.0,1.0
1992-05-27,10.0,10.0,9.62,9.62,48000,800.0,800.0,769.6,769.6,600,0.0,1.0
1992-05-28,10.12,10.12,9.62,9.62,56000,809.6,809.6,769.6,769.6,700,0.0,1.0
1992-05-29,9.88,10.0,9.62,10.0,64000,790.4,800.0,769.6,800.0,800,0.0,1.0
1992-06-01,9.88,10.0,9.62,9.88,32000,790.4,800.0,769.6,790.4,400,0.0,1.0
1992-06-02,10.0,10.37,9.75,10.0,48000,800.0,829.6,780.0,800.0,600,0.0,1.0
1992-06-03,10.37,10.37,10.0,10.0,24000,829.6,829.6,800.0,800.0,300,0.0,1.0
1992-06-04,9.5,10.12,9.5,9.88,80000,760.0,809.6,760.0,790.4,1000,0.0,1.0
1992-06-05,9.75,9.75,9.38,9.62,24000,780.0,780.0,750.4,769.6,300,0.0,1.0
1992-06-08,9.75,9.75,9.5,9.75,0,780.0,780.0,760.0,780.0,0,0.0,1.0
1992-06-09,9.75,9.75,9.5,9.75,40000,780.0,780.0,760.0,780.0,500,0.0,1.0
1992-06-10,9.62,9.75,9.62,9.62,24000,769.6,780.0,769.6,769.6,300,0.0,1.0
1992-06-11,9.38,9.75,9.13,9.75,72000,750.4,780.0,730.4,780.0,900,0.0,1.0
1992-06-12,9.38,9.75,9.38,9.38,32000,750.4,780.0,750.4,750.4,400,0.0,1.0
1992-06-15,9.38,9.75,9.38,9.38,24000,750.4,780.0,750.4,750.4,300,0.0,1.0
1992-06-16,9.38,9.75,9.38,9.38,8000,750.4,780.0,750.4,750.4,100,0.0,1.0
1992-06-17,9.13,9.75,9.0,9.75,24000,730.4,780.0,720.0,780.0,300,0.0,1.0
1992-06-18,9.13,9.38,8.75,9.38,24000,730.4,750.4,700.0,750.4,300,0.0,1.0
1992-06-19,9.25,9.38,8.75,9.25,24000,740.0,750.4,700.0,740.0,300,0.0,1.0
1992-06-22,9.38,9.38,8.87,9.38,8000,750.4,750.4,709.6,750.4,100,0.0,1.0
1992-06-23,9.5,9.5,9.13,9.38,32000,760.0,760.0,730.4,750.4,400,0.0,1.0
1992-06-24,9.25,9.62,9.25,9.5,8000,740.0,769.6,740.0,760.0,100,0.0,1.0
1992-06-25,9.62,9.62,9.13,9.13,8000,769.6,769.6,730.4,730.4,100,0.0,1.0
1992-06-26,9.13,9.62,9.0,9.62,32000,730.4,769.6,720.0,769.6,400,0.0,1.0
1992-06-29,9.13,9.13,8.62,8.87,40000,730.4,730.4,689.6,709.6,500,0.0,1.0
1992-06-30,9.75,9.75,8.75,9.13,120000,780.0,780.0,700.0,730.4,1500,0.0,1.0
1992-07-01,9.75,9.75,9.25,9.5,56000,780.0,780.0,740.0,760.0,700,0.0,1.0
1992-07-02,10.0,10.12,9.62,9.62,24000,800.0,809.6,769.6,769.6,300,0.0,1.0
1992-07-06,10.25,10.25,9.62,9.75,40000,820.0,820.0,769.6,780.0,500,0.0,1.0
1992-07-07,9.88,10.5,9.62,10.5,48000,790.4,840.0,769.6,840.0,600,0.0,1.0
1992-07-08,9.88,10.12,9.88,9.88,8000,790.4,809.6,790.4,790.4,100,0.0,1.0
1992-07-09,10.0,10.25,9.88,9.88,16000,800.0,820.0,790.4,790.4,200,0.0,1.0
1992-07-10,10.25,10.5,10.0,10.0,24000,820.0,840.0,800.0,800.0,300,0.0,1.0
1992-07-13,10.75,10.75,10.12,10.5,56000,860.0,860.0,809.6,840.0,700,0.0,1.0
1992-07-14,10.63,10.75,10.37,10.75,8000,850.4,860.0,829.6,860.0,100,0.0,1.0
1992-07-15,10.37,10.75,10.25,10.5,8000,829.6,860.0,820.0,840.0,100,0.0,1.0
1992-07-16,10.25,10.5,9.88,10.5,40000,820.0,840.0,790.4,840.0,500,0.0,1.0
1992-07-17,9.75,10.25,9.62,10.25,16000,780.0,820.0,769.6,820.0,200,0.0,1.0
1992-07-20,9.5,9.75,9.38,9.75,16000,760.0,780.0,750.4,780.0,200,0.0,1.0
1992-07-21,9.75,9.75,9.38,9.38,0,780.0,780.0,750.4,750.4,0,0.0,1.0
1992-07-22,9.62,10.0,9.38,9.62,32000,769.6,800.0,750.4,769.6,400,0.0,1.0
1992-07-23,9.5,10.0,9.5,9.5,8000,760.0,800.0,760.0,760.0,100,0.0,1.0
1992-07-24,9.75,9.75,9.25,9.5,16000,780.0,780.0,740.0,760.0,200,0.0,1.0
1992-07-27,9.38,9.75,9.25,9.25,24000,750.4,780.0,740.0,740.0,300,0.0,1.0
1992-07-28,9.5,9.75,9.25,9.25,16000,760.0,780.0,740.0,740.0,200,0.0,1.0
1992-07-29,9.5,9.75,9.5,9.5,8000,760.0,780.0,760.0,760.0,100,0.0,1.0
1992-07-30,9.5,9.75,9.25,9.75,16000,760.0,780.0,740.0,780.0,200,0.0,1.0
1992-07-31,10.63,10.75,9.38,9.75,88000,850.4,860.0,750.4,780.0,1100,0.0,1.0
1992-08-03,11.62,12.0,10.5,10.63,336000,929.6,960.0,840.0,850.4,4200,0.0,1.0
1992-08-04,11.62,12.0,11.0,11.75,128000,929.6,960.0,880.0,940.0,1600,0.0,1.0
1992-08-05,11.0,11.62,10.75,11.25,56000,880.0,929.6,860.0,900.0,700,0.0,1.0
1992-08-06,11.12,11.25,10.75,10.75,56000,889.6,900.0,860.0,860.0,700,0.0,1.0
1992-08-07,11.12,11.75,11.0,11.38,96000,889.6,940.0,880.0,910.4,1200,0.0,1.0
1992-08-10,10.88,11.25,10.75,11.0,64000,870.4,900.0,860.0,880.0,800,0.0,1.0
1992-08-11,11.0,11.12,10.63,11.12,24000,880.0,889.6,850.4,889.6,300,0.0,1.0
1992-08-12,11.12,11.38,10.75,10.75,80000,889.6,910.4,860.0,860.0,1000,0.0,1.0
1992-08-13,10.75,11.12,10.75,11.12,16000,860.0,889.6,860.0,889.6,200,0.0,1.0
1992-08-14,10.88,11.12,10.63,10.63,24000,870.4,889.6,850.4,850.4,300,0.0,1.0
1992-08-17,10.88,11.12,10.88,11.12,40000,870.4,889.6,870.4,889.6,500,0.0,1.0
1992-08-18,10.88,11.12,10.88,10.88,24000,870.4,889.6,870.4,870.4,300,0.0,1.0
1992-08-19,11.25,11.5,10.88,10.88,72000,900.0,920.0,870.4,870.4,900,0.0,1.0
1992-08-20,11.5,11.62,11.25,11.5,40000,920.0,929.6,900.0,920.0,500,0.0,1.0
1992-08-21,11.38,11.87,11.12,11.75,80000,910.4,949.6,889.6,940.0,1000,0.0,1.0
1992-08-24,10.75,11.38,10.75,11.12,40000,860.0,910.4,860.0,889.6,500,0.0,1.0
1992-08-25,9.62,11.0,9.38,10.75,152000,769.6,880.0,750.4,860.0,1900,0.0,1.0
1992-08-26,9.62,9.88,9.38,9.75,128000,769.6,790.4,750.4,780.0,1600,0.0,1.0
1992-08-27,10.0,10.25,9.62,9.88,64000,800.0,820.0,769.6,790.4,800,0.0,1.0
1992-08-28,9.88,10.12,9.75,9.75,32000,790.4,809.6,780.0,780.0,400,0.0,1.0
1992-08-31,9.75,10.0,9.5,10.0,40000,780.0,800.0,760.0,800.0,500,0.0,1.0
1992-09-01,10.0,10.0,9.5,9.5,104000,800.0,800.0,760.0,760.0,1300,0.0,1.0
1992-09-02,11.25,11.25,9.88,9.88,200000,900.0,900.0,790.4,790.4,2500,0.0,1.0
1992-09-03,10.37,11.25,10.25,10.88,136000,829.6,900.0,820.0,870.4,1700,0.0,1.0
1992-09-04,10.37,10.5,10.12,10.25,24000,829.6,840.0,809.6,820.0,300,0.0,1.0
1992-09-08,10.0,10.37,9.88,10.37,40000,800.0,829.6,790.4,829.6,500,0.0,1.0
1992-09-09,10.37,10.37,9.75,10.25,32000,829.6,829.6,780.0,820.0,400,0.0,1.0
1992-09-10,10.37,10.5,10.12,10.25,32000,829.6,840.0,809.6,820.0,400,0.0,1.0
1992-09-11,10.0,10.12,9.88,10.12,32000,800.0,809.6,790.4,809.6,400,0.0,1.0
1992-09-14,9.88,10.25,9.88,9.88,24000,790.4,820.0,790.4,790.4,300,0.0,1.0
1992-09-15,10.0,10.25,9.62,9.75,32000,800.0,820.0,769.6,780.0,400,0.0,1.0
1992-09-16,10.0,10.0,9.62,9.62,16000,800.0,800.0,769.6,769.6,200,0.0,1.0
1992-09-17,10.0,10.0,9.75,9.75,16000,800.0,800.0,780.0,780.0,200,0.0,1.0
1992-09-18,9.25,10.0,9.25,9.75,88000,740.0,800.0,740.0,780.0,1100,0.0,1.0
1992-09-21,9.25,9.5,9.0,9.5,80000,740.0,760.0,720.0,760.0,1000,0.0,1.0
1992-09-22,9.0,9.25,8.62,9.25,96000,720.0,740.0,689.6,740.0,1200,0.0,1.0
1992-09-23,8.25,9.0,8.25,9.0,232000,660.0,720.0,660.0,720.0,2900,0.0,1.0
1992-09-24,8.87,9.0,8.25,8.25,64000,709.6,720.0,660.0,660.0,800,0.0,1.0
1992-09-25,8.5,8.87,8.25,8.87,64000,680.0,709.6,660.0,709.6,800,0.0,1.0
1992-09-28,8.5,8.5,8.25,8.5,24000,680.0,680.0,660.0,680.0,300,0.0,1.0
1992-09-29,8.38,8.62,8.38,8.5,120000,670.4,689.6,670.4,680.0,1500,0.0,1.0
1992-09-30,8.38,8.5,8.38,8.5,72000,670.4,680.0,670.4,680.0,900,0.0,1.0
1992-10-01,8.38,8.5,8.12,8.5,24000,670.4,680.0,649.6,680.0,300,0.0,1.0
1992-10-02,7.5,8.38,7.25,8.12,224000,600.0,670.4,580.0,649.6,2800,0.0,1.0
1992-10-05,7.5,7.63,6.88,7.37,152000,600.0,610.4,550.4,589.6,1900,0.0,1.0
1992-10-06,8.0,8.0,7.37,7.5,32000,640.0,640.0,589.6,600.0,400,0.0,1.0
1992-10-07,8.25,8.5,7.88,8.0,56000,660.0,680.0,630.4,640.0,700,0.0,1.0
1992-10-08,8.12,8.25,7.88,8.25,48000,649.6,660.0,630.4,660.0,600,0.0,1.0
1992-10-09,7.75,8.25,7.75,8.25,48000,620.0,660.0,620.0,660.0,600,0.0,1.0
1992-10-12,7.75,8.0,7.75,8.0,16000,620.0,640.0,620.0,640.0,200,0.0,1.0
1992-10-13,7.0,7.75,6.88,7.75,56000,560.0,620.0,550.4,620.0,700,0.0,1.0
1992-10-14,8.12,8.25,7.0,7.25,112000,649.6,660.0,560.0,580.0,1400,0.0,1.0
1992-10-15,8.25,8.38,8.0,8.25,56000,660.0,670.4,640.0,660.0,700,0.0,1.0
1992-10-16,8.25,8.25,7.88,8.0,24000,660.0,660.0,630.4,640.0,300,0.0,1.0
1992-10-19,8.0,8.38,8.0,8.0,32000,640.0,670.4,640.0,640.0,400,0.0,1.0
1992-10-20,8.25,8.38,8.0,8.0,32000,660.0,670.4,640.0,640.0,400,0.0,1.0
1992-10-21,8.62,8.62,8.12,8.38,48000,689.6,689.6,649.6,670.4,600,0.0,1.0
1992-10-22,8.25,8.62,8.12,8.38,16000,660.0,689.6,649.6,670.4,200,0.0,1.0
1992-10-23,8.25,8.5,7.88,8.38,32000,660.0,680.0,630.4,670.4,400,0.0,1.0
1992-10-26,8.25,8.25,8.0,8.0,16000,660.0,660.0,640.0,640.0,200,0.0,1.0
1992-10-27,8.0,8.25,7.75,8.0,72000,640.0,660.0,620.0,640.0,900,0.0,1.0
1992-10-28,7.75,8.12,7.75,7.88,16000,620.0,649.6,620.0,630.4,200,0.0,1.0
1992-10-29,7.75,8.12,7.63,7.75,56000,620.0,649.6,610.4,620.0,700,0.0,1.0
1992-10-30,7.5,7.75,7.0,7.75,72000,600.0,620.0,560.0,620.0,900,0.0,1.0
1992-11-02,7.75,7.75,7.12,7.25,48000,620.0,620.0,569.6,580.0,600,0.0,1.0
1992-11-03,7.75,7.75,7.5,7.75,16000,620.0,620.0,600.0,620.0,200,0.0,1.0
1992-11-04,7.75,7.75,7.25,7.5,8000,620.0,620.0,580.0,600.0,100,0.0,1.0
1992-11-05,7.5,7.75,7.37,7.5,48000,600.0,620.0,589.6,600.0,600,0.0,1.0
1992-11-06,8.5,8.5,7.5,7.75,80000,680.0,680.0,600.0,620.0,1000,0.0,1.0
1992-11-09,9.0,9.0,8.25,8.5,64000,720.0,720.0,660.0,680.0,800,0.0,1.0
1992-11-10,9.13,9.25,8.87,9.25,128000,730.4,740.0,709.6,740.0,1600,0.0,1.0
1992-11-11,10.0,10.12,9.0,9.25,96000,800.0,809.6,720.0,740.0,1200,0.0,1.0
1992-11-12,9.62,10.12,9.62,10.0,72000,769.6,809.6,769.6,800.0,900,0.0,1.0
1992-11-13,9.13,10.0,9.13,10.0,96000,730.4,800.0,730.4,800.0,1200,0.0,1.0
1992-11-16,9.0,9.5,9.0,9.13,32000,720.0,760.0,720.0,730.4,400,0.0,1.0
1992-11-17,8.87,9.38,8.87,9.38,24000,709.6,750.4,709.6,750.4,300,0.0,1.0
1992-11-18,9.0,9.13,8.75,9.13,24000,720.0,730.4,700.0,730.4,300,0.0,1.0
1992-11-19,9.0,9.0,8.5,9.0,48000,720.0,720.0,680.0,720.0,600,0.0,1.0
1992-11-20,9.0,9.0,8.75,9.0,32000,720.0,720.0,700.0,720.0,400,0.0,1.0
1992-11-23,9.0,9.0,8.62,9.0,16000,720.0,720.0,689.6,720.0,200,0.0,1.0
1992-11-24,8.5,8.87,8.5,8.62,128000,680.0,709.6,680.0,689.6,1600,0.0,1.0
1992-11-25,8.5,8.87,8.5,8.87,40000,680.0,709.6,680.0,709.6,500,0.0,1.0
1992-11-27,8.62,9.0,8.38,8.75,16000,689.6,720.0,670.4,700.0,200,0.0,1.0
1992-11-30,8.38,8.87,8.38,8.38,56000,670.4,709.6,670.4,670.4,700,0.0,1.0
1992-12-01,8.25,8.75,8.25,8.38,40000,660.0,700.0,660.0,670.4,500,0.0,1.0
1992-12-02,8.5,8.5,8.0,8.25,40000,680.0,680.0,640.0,660.0,500,0.0,1.0
1992-12-03,8.75,8.75,8.0,8.12,32000,700.0,700.0,640.0,649.6,400,0.0,1.0
1992-12-04,9.25,9.25,8.38,8.75,72000,740.0,740.0,670.4,700.0,900,0.0,1.0
1992-12-07,9.25,9.5,9.0,9.0,48000,740.0,760.0,720.0,720.0,600,0.0,1.0
1992-12-08,8.75,9.5,8.75,9.13,64000,700.0,760.0,700.0,730.4,800,0.0,1.0
1992-12-09,8.75,9.13,8.75,8.75,40000,700.0,730.4,700.0,700.0,500,0.0,1.0
1992-12-10,9.0,9.13,8.75,8.75,8000,720.0,730.4,700.0,700.0,100,0.0,1.0
1992-12-11,8.87,9.0,8.62,8.62,32000,709.6,720.0,689.6,689.6,400,0.0,1.0
1992-12-14,8.38,8.5,8.38,8.5,8000,670.4,680.0,670.4,680.0,100,0.0,1.0
1992-12-15,8.25,8.62,8.25,8.62,16000,660.0,689.6,660.0,689.6,200,0.0,1.0
1992-12-16,8.25,8.5,8.12,8.25,48000,660.0,680.0,649.6,660.0,600,0.0,1.0
1992-12-17,8.12,8.62,8.0,8.62,104000,649.6,689.6,640.0,689.6,1300,0.0,1.0
1992-12-18,8.0,8.38,8.0,8.0,88000,640.0,670.4,640.0,640.0,1100,0.0,1.0
1992-12-21,7.63,8.38,7.37,8.0,128000,610.4,670.4,589.6,640.0,1600,0.0,1.0
1992-12-22,7.88,8.0,7.63,7.63,72000,630.4,640.0,610.4,610.4,900,0.0,1.0
1992-12-23,7.25,7.88,7.25,7.63,136000,580.0,630.4,580.0,610.4,1700,0.0,1.0
1992-12-24,7.63,7.75,7.37,7.75,40000,610.4,620.0,589.6,620.0,500,0.0,1.0
1992-12-28,7.75,8.0,7.63,7.63,40000,620.0,640.0,610.4,610.4,500,0.0,1.0
1992-12-29,8.12,8.25,7.75,8.0,56000,649.6,660.0,620.0,640.0,700,0.0,1.0
1992-12-30,8.25,8.38,8.0,8.0,64000,660.0,670.4,640.0,640.0,800,0.0,1.0
1992-12-31,8.38,9.0,8.25,8.38,128000,670.4,720.0,660.0,670.4,1600,0.0,1.0
1993-01-04,8.87,8.87,8.38,8.87,24000,709.6,709.6,670.4,709.6,300,0.0,1.0
1993-01-05,8.87,8.87,8.5,8.5,24000,709.6,709.6,680.0,680.0,300,0.0,1.0
1993-01-06,8.25,8.75,8.12,8.75,88000,660.0,700.0,649.6,700.0,1100,0.0,1.0
1993-01-07,7.88,8.25,7.88,8.12,96000,630.4,660.0,630.4,649.6,1200,0.0,1.0
1993-01-08,7.88,8.0,7.63,7.75,136000,630.4,640.0,610.4,620.0,1700,0.0,1.0
1993-01-11,9.0,9.0,8.5,8.62,336000,720.0,720.0,680.0,689.6,4200,0.0,1.0
1993-01-12,9.0,9.13,8.5,9.0,56000,720.0,730.4,680.0,720.0,700,0.0,1.0
1993-01-13,9.0,9.13,8.5,8.87,32000,720.0,730.4,680.0,709.6,400,0.0,1.0
1993-01-14,8.75,9.0,8.38,9.0,40000,700.0,720.0,670.4,720.0,500,0.0,1.0
1993-01-15,8.38,8.75,8.25,8.75,48000,670.4,700.0,660.0,700.0,600,0.0,1.0
1993-01-18,8.5,8.5,8.12,8.25,48000,680.0,680.0,649.6,660.0,600,0.0,1.0
1993-01-19,8.38,8.5,8.0,8.5,24000,670.4,680.0,640.0,680.0,300,0.0,1.0
1993-01-20,9.0,9.0,8.0,8.38,152000,720.0,720.0,640.0,670.4,1900,0.0,1.0
1993-01-21,8.62,9.0,8.25,8.75,80000,689.6,720.0,660.0,700.0,1000,0.0,1.0
1993-01-22,8.38,8.75,8.25,8.62,24000,670.4,700.0,660.0,689.6,300,0.0,1.0
1993-01-25,8.75,8.75,8.38,8.75,16000,700.0,700.0,670.4,700.0,200,0.0,1.0
1993-01-26,8.87,8.87,8.38,8.38,16000,709.6,709.6,670.4,670.4,200,0.0,1.0
1993-01-27,8.62,8.75,8.25,8.38,8000,689.6,700.0,660.0,670.4,100,0.0,1.0
1993-01-28,8.5,8.62,8.25,8.25,8000,680.0,689.6,660.0,660.0,100,0.0,1.0
1993-01-29,8.62,8.75,8.38,8.5,24000,689.6,700.0,670.4,680.0,300,0.0,1.0
1993-02-01,8.62,8.75,8.38,8.38,16000,689.6,700.0,670.4,670.4,200,0.0,1.0
1993-02-02,8.25,8.75,8.12,8.38,40000,660.0,700.0,649.6,670.4,500,0.0,1.0
1993-02-03,8.12,8.5,8.12,8.5,16000,649.6,680.0,649.6,680.0,200,0.0,1.0
1993-02-04,8.25,8.5,8.0,8.5,40000,660.0,680.0,640.0,680.0,500,0.0,1.0
1993-02-05,8.25,8.38,8.12,8.38,8000,660.0,670.4,649.6,670.4,100,0.0,1.0
1993-02-08,8.38,8.38,8.12,8.12,24000,670.4,670.4,649.6,649.6,300,0.0,1.0
1993-02-09,8.12,8.38,8.12,8.12,24000,649.6,670.4,649.6,649.6,300,0.0,1.0
1993-02-10,8.12,8.38,8.12,8.12,40000,649.6,670.4,649.6,649.6,500,0.0,1.0
1993-02-11,8.25,8.5,8.12,8.12,32000,660.0,680.0,649.6,649.6,400,0.0,1.0
1993-02-12,8.25,8.62,8.25,8.25,24000,660.0,689.6,660.0,660.0,300,0.0,1.0
1993-02-16,8.12,8.62,8.12,8.25,32000,649.6,689.6,649.6,660.0,400,0.0,1.0
1993-02-17,7.75,8.5,7.75,8.12,88000,620.0,680.0,620.0,649.6,1100,0.0,1.0
1993-02-18,7.75,8.12,7.63,7.75,32000,620.0,649.6,610.4,620.0,400,0.0,1.0
1993-02-19,7.63,8.0,7.63,8.0,16000,610.4,640.0,610.4,640.0,200,0.0,1.0
1993-02-22,7.37,8.0,7.37,7.63,32000,589.6,640.0,589.6,610.4,400,0.0,1.0
1993-02-23,7.63,7.88,7.37,7.37,40000,610.4,630.4,589.6,589.6,500,0.0,1.0
1993-02-24,8.12,8.12,7.37,7.37,64000,649.6,649.6,589.6,589.6,800,0.0,1.0
1993-02-25,8.12,8.12,7.75,7.75,24000,649.6,649.6,620.0,620.0,300,0.0,1.0
1993-02-26,8.0,8.12,7.63,7.75,16000,640.0,649.6,610.4,620.0,200,0.0,1.0
1993-03-01,7.75,8.12,7.63,7.63,16000,620.0,649.6,610.4,610.4,200,0.0,1.0
1993-03-02,7.75,8.12,7.75,8.12,16000,620.0,649.6,620.0,649.6,200,0.0,1.0
1993-03-03,8.12,8.12,7.75,8.12,32000,649.6,649.6,620.0,649.6,400,0.0,1.0
1993-03-04,8.12,8.12,7.75,7.75,8000,649.6,649.6,620.0,620.0,100,0.0,1.0
1993-03-05,8.12,8.12,7.75,7.75,8000,649.6,649.6,620.0,620.0,100,0.0,1.0
1993-03-08,7.75,8.12,7.75,8.12,8000,620.0,649.6,620.0,649.6,100,0.0,1.0
1993-03-09,7.25,7.75,7.12,7.75,56000,580.0,620.0,569.6,620.0,700,0.0,1.0
1993-03-10,7.63,7.63,7.25,7.5,160000,610.4,610.4,580.0,600.0,2000,0.0,1.0
1993-03-11,7.63,8.0,7.37,7.37,32000,610.4,640.0,589.6,589.6,400,0.0,1.0
1993-03-12,7.5,7.88,7.5,7.63,48000,600.0,630.4,600.0,610.4,600,0.0,1.0
1993-03-15,7.88,7.88,7.5,7.5,8000,630.4,630.4,600.0,600.0,100,0.0,1.0
1993-03-16,7.0,7.88,6.62,7.88,144000,560.0,630.4,529.6,630.4,1800,0.0,1.0
1993-03-17,7.0,7.12,6.88,6.88,88000,560.0,569.6,550.4,550.4,1100,0.0,1.0
1993-03-18,6.88,7.12,6.75,7.0,40000,550.4,569.6,540.0,560.0,500,0.0,1.0
1993-03-19,6.38,7.12,6.38,6.88,40000,510.4,569.6,510.4,550.4,500,0.0,1.0
1993-03-22,6.0,6.62,5.75,6.38,104000,480.0,529.6,460.0,510.4,1300,0.0,1.0
1993-03-23,6.25,6.5,6.13,6.25,88000,500.0,520.0,490.4,500.0,1100,0.0,1.0
1993-03-24,5.75,6.38,5.75,6.38,120000,460.0,510.4,460.0,510.4,1500,0.0,1.0
1993-03-25,5.75,6.25,5.75,5.75,56000,460.0,500.0,460.0,460.0,700,0.0,1.0
1993-03-26,5.5,6.0,5.5,6.0,88000,440.0,480.0,440.0,480.0,1100,0.0,1.0
1993-03-29,5.5,5.87,5.5,5.5,32000,440.0,469.6,440.0,440.0,400,0.0,1.0
1993-03-30,5.87,5.87,5.5,5.75,48000,469.6,469.6,440.0,460.0,600,0.0,1.0
1993-03-31,6.75,7.0,5.62,5.87,88000,540.0,560.0,449.6,469.6,1100,0.0,1.0
1993-04-01,7.25,7.37,6.88,7.0,80000,580.0,589.6,550.4,560.0,1000,0.0,1.0
1993-04-02,6.62,7.25,6.5,7.25,40000,529.6,580.0,520.0,580.0,500,0.0,1.0
1993-04-05,6.75,6.88,6.5,6.5,16000,540.0,550.4,520.0,520.0,200,0.0,1.0
1993-04-06,6.25,6.88,6.25,6.88,32000,500.0,550.4,500.0,550.4,400,0.0,1.0
1993-04-07,6.38,6.5,6.13,6.25,40000,510.4,520.0,490.4,500.0,500,0.0,1.0
1993-04-08,6.5,6.5,6.13,6.13,8000,520.0,520.0,490.4,490.4,100,0.0,1.0
1993-04-12,6.13,6.62,6.13,6.13,16000,490.4,529.6,490.4,490.4,200,0.0,1.0
1993-04-13,6.0,6.62,6.0,6.13,16000,480.0,529.6,480.0,490.4,200,0.0,1.0
1993-04-14,6.0,6.38,6.0,6.0,16000,480.0,510.4,480.0,480.0,200,0.0,1.0
1993-04-15,5.87,6.25,5.62,6.25,72000,469.6,500.0,449.6,500.0,900,0.0,1.0
1993-04-16,5.87,5.87,5.5,5.87,24000,469.6,469.6,440.0,469.6,300,0.0,1.0
1993-04-19,5.62,5.87,5.5,5.87,32000,449.6,469.6,440.0,469.6,400,0.0,1.0
1993-04-20,6.13,6.13,5.62,5.87,80000,490.4,490.4,449.6,469.6,1000,0.0,1.0
1993-04-21,5.62,6.13,5.62,6.13,24000,449.6,490.4,449.6,490.4,300,0.0,1.0
1993-04-22,5.62,6.0,5.62,6.0,16000,449.6,480.0,449.6,480.0,200,0.0,1.0
1993-04-23,5.62,6.0,5.62,5.62,8000,449.6,480.0,449.6,449.6,100,0.0,1.0
1993-04-26,5.38,6.0,5.25,6.0,64000,430.4,480.0,420.0,480.0,800,0.0,1.0
1993-04-27,5.62,5.62,5.25,5.25,8000,449.6,449.6,420.0,420.0,100,0.0,1.0
1993-04-28,5.87,5.87,5.38,5.62,40000,469.6,469.6,430.4,449.6,500,0.0,1.0
1993-04-29,6.5,6.5,5.62,5.62,64000,520.0,520.0,449.6,449.6,800,0.0,1.0
1993-04-30,6.62,6.88,6.5,6.75,40000,529.6,550.4,520.0,540.0,500,0.0,1.0
1993-05-03,6.88,6.88,6.5,6.88,24000,550.4,550.4,520.0,550.4,300,0.0,1.0
1993-05-04,7.25,7.25,6.88,6.88,48000,580.0,580.0,550.4,550.4,600,0.0,1.0
1993-05-05,7.63,7.63,7.0,7.25,40000,610.4,610.4,560.0,580.0,500,0.0,1.0
1993-05-06,7.25,7.63,7.12,7.63,48000,580.0,610.4,569.6,610.4,600,0.0,1.0
1993-05-07,7.25,7.5,7.12,7.37,64000,580.0,600.0,569.6,589.6,800,0.0,1.0
1993-05-10,7.12,7.37,7.0,7.37,24000,569.6,589.6,560.0,589.6,300,0.0,1.0
1993-05-11,7.25,7.5,7.0,7.0,56000,580.0,600.0,560.0,560.0,700,0.0,1.0
1993-05-12,7.63,7.63,7.25,7.25,144000,610.4,610.4,580.0,580.0,1800,0.0,1.0
1993-05-13,7.75,7.88,7.63,7.75,56000,620.0,630.4,610.4,620.0,700,0.0,1.0
1993-05-14,7.63,7.88,7.63,7.88,32000,610.4,630.4,610.4,630.4,400,0.0,1.0
1993-05-17,7.75,7.88,7.5,7.63,8000,620.0,630.4,600.0,610.4,100,0.0,1.0
1993-05-18,7.0,7.75,7.0,7.75,24000,560.0,620.0,560.0,620.0,300,0.0,1.0
1993-05-19,7.37,7.5,7.0,7.0,72000,589.6,600.0,560.0,560.0,900,0.0,1.0
1993-05-20,7.75,7.75,7.37,7.63,88000,620.0,620.0,589.6,610.4,1100,0.0,1.0
1993-05-21,7.37,7.75,7.37,7.75,16000,589.6,620.0,589.6,620.0,200,0.0,1.0
1993-05-24,7.37,7.75,7.37,7.5,16000,589.6,620.0,589.6,600.0,200,0.0,1.0
1993-05-25,7.12,7.75,7.12,7.37,24000,569.6,620.0,569.6,589.6,300,0.0,1.0
1993-05-26,7.12,7.12,6.75,6.88,40000,569.6,569.6,540.0,550.4,500,0.0,1.0
1993-05-27,7.0,7.12,6.88,7.12,16000,560.0,569.6,550.4,569.6,200,0.0,1.0
1993-05-28,6.75,7.12,6.75,7.0,24000,540.0,569.6,540.0,560.0,300,0.0,1.0
1993-06-01,7.25,7.37,6.75,7.12,16000,580.0,589.6,540.0,569.6,200,0.0,1.0
1993-06-02,7.0,7.37,7.0,7.12,8000,560.0,589.6,560.0,569.6,100,0.0,1.0
1993-06-03,6.88,7.25,6.75,6.75,40000,550.4,580.0,540.0,540.0,500,0.0,1.0
1993-06-04,6.75,7.25,6.75,6.88,16000,540.0,580.0,540.0,550.4,200,0.0,1.0
1993-06-07,6.62,7.0,6.62,6.75,8000,529.6,560.0,529.6,540.0,100,0.0,1.0
1993-06-08,7.0,7.0,6.62,6.62,24000,560.0,560.0,529.6,529.6,300,0.0,1.0
1993-06-09,6.75,7.0,6.75,6.75,16000,540.0,560.0,540.0,540.0,200,0.0,1.0
1993-06-10,7.12,7.12,6.62,6.62,40000,569.6,569.6,529.6,529.6,500,0.0,1.0
1993-06-11,6.88,7.25,6.88,7.0,16000,550.4,580.0,550.4,560.0,200,0.0,1.0
1993-06-14,6.88,7.25,6.88,7.25,0,550.4,580.0,550.4,580.0,0,0.0,1.0
1993-06-15,7.0,7.25,6.88,6.88,8000,560.0,580.0,550.4,550.4,100,0.0,1.0
1993-06-16,7.0,7.25,7.0,7.25,8000,560.0,580.0,560.0,580.0,100,0.0,1.0
1993-06-17,7.0,7.25,7.0,7.0,0,560.0,580.0,560.0,560.0,0,0.0,1.0
1993-06-18,7.12,7.25,7.0,7.25,16000,569.6,580.0,560.0,580.0,200,0.0,1.0
1993-06-21,6.88,7.12,6.88,7.0,16000,550.4,569.6,550.4,560.0,200,0.0,1.0
1993-06-22,7.0,7.12,6.62,6.88,16000,560.0,569.6,529.6,550.4,200,0.0,1.0
1993-06-23,6.62,7.0,6.62,6.62,0,529.6,560.0,529.6,529.6,0,0.0,1.0
1993-06-24,6.62,7.0,6.62,6.62,0,529.6,560.0,529.6,529.6,0,0.0,1.0
1993-06-25,6.5,6.88,6.5,6.62,16000,520.0,550.4,520.0,529.6,200,0.0,1.0
1993-06-28,6.62,7.0,6.5,6.5,0,529.6,560.0,520.0,520.0,0,0.0,1.0
1993-06-29,6.5,6.88,6.5,6.88,8000,520.0,550.4,520.0,550.4,100,0.0,1.0
1993-06-30,6.75,6.75,6.5,6.5,8000,540.0,540.0,520.0,520.0,100,0.0,1.0
1993-07-01,6.38,6.62,6.25,6.38,32000,510.4,529.6,500.0,510.4,400,0.0,1.0
1993-07-02,6.5,6.5,6.25,6.5,16000,520.0,520.0,500.0,520.0,200,0.0,1.0
1993-07-06,6.25,6.5,6.25,6.25,16000,500.0,520.0,500.0,500.0,200,0.0,1.0
1993-07-07,6.5,6.5,6.25,6.25,72000,520.0,520.0,500.0,500.0,900,0.0,1.0
1993-07-08,6.38,6.5,6.25,6.5,8000,510.4,520.0,500.0,520.0,100,0.0,1.0
1993-07-09,6.62,6.88,6.25,6.5,48000,529.6,550.4,500.0,520.0,600,0.0,1.0
1993-07-12,6.62,6.88,6.62,6.62,0,529.6,550.4,529.6,529.6,0,0.0,1.0
1993-07-13,6.5,6.88,6.5,6.88,8000,520.0,550.4,520.0,550.4,100,0.0,1.0
1993-07-14,6.62,6.62,6.38,6.5,8000,529.6,529.6,510.4,520.0,100,0.0,1.0
1993-07-15,6.5,6.75,6.38,6.75,8000,520.0,540.0,510.4,540.0,100,0.0,1.0
1993-07-16,6.62,6.62,6.38,6.38,8000,529.6,529.6,510.4,510.4,100,0.0,1.0
1993-07-19,7.0,7.5,7.0,7.37,104000,560.0,600.0,560.0,589.6,1300,0.0,1.0
1993-07-20,7.25,7.63,7.25,7.5,72000,580.0,610.4,580.0,600.0,900,0.0,1.0
1993-07-21,7.63,7.63,7.25,7.5,16000,610.4,610.4,580.0,600.0,200,0.0,1.0
1993-07-22,6.75,7.63,6.75,7.63,40000,540.0,610.4,540.0,610.4,500,0.0,1.0
1993-07-23,7.0,7.0,6.62,7.0,0,560.0,560.0,529.6,560.0,0,0.0,1.0
1993-07-26,7.0,7.25,6.62,7.0,32000,560.0,580.0,529.6,560.0,400,0.0,1.0
1993-07-27,6.75,7.25,6.75,7.0,24000,540.0,580.0,540.0,560.0,300,0.0,1.0
1993-07-28,6.75,7.12,6.75,6.75,0,540.0,569.6,540.0,540.0,0,0.0,1.0
1993-07-29,6.75,7.0,6.62,6.75,16000,540.0,560.0,529.6,540.0,200,0.0,1.0
1993-07-30,6.75,6.88,6.62,6.62,16000,540.0,550.4,529.6,529.6,200,0.0,1.0
1993-08-02,6.88,6.88,6.62,6.88,8000,550.4,550.4,529.6,550.4,100,0.0,1.0
1993-08-03,6.62,6.88,6.38,6.62,24000,529.6,550.4,510.4,529.6,300,0.0,1.0
1993-08-04,6.38,6.62,6.38,6.38,16000,510.4,529.6,510.4,510.4,200,0.0,1.0
1993-08-05,6.5,6.75,6.38,6.38,64000,520.0,540.0,510.4,510.4,800,0.0,1.0
1993-08-06,6.5,6.62,6.38,6.62,0,520.0,529.6,510.4,529.6,0,0.0,1.0
1993-08-09,6.38,6.62,6.38,6.62,8000,510.4,529.6,510.4,529.6,100,0.0,1.0
1993-08-10,6.38,6.5,6.38,6.38,24000,510.4,520.0,510.4,510.4,300,0.0,1.0
1993-08-11,6.5,6.5,6.25,6.38,88000,520.0,520.0,500.0,510.4,1100,0.0,1.0
1993-08-12,6.25,6.5,6.25,6.5,96000,500.0,520.0,500.0,520.0,1200,0.0,1.0
1993-08-13,6.13,6.13,6.13,6.13,0,490.4,490.4,490.4,490.4,0,0.0,1.0
1993-08-16,6.13,6.38,6.13,6.13,16000,490.4,510.4,490.4,490.4,200,0.0,1.0
1993-08-17,6.13,6.5,6.13,6.13,16000,490.4,520.0,490.4,490.4,200,0.0,1.0
1993-08-18,6.38,6.5,6.13,6.13,16000,510.4,520.0,490.4,490.4,200,0.0,1.0
1993-08-19,6.13,6.5,6.13,6.5,40000,490.4,520.0,490.4,520.0,500,0.0,1.0
1993-08-20,6.38,6.38,6.13,6.13,64000,510.4,510.4,490.4,490.4,800,0.0,1.0
1993-08-23,6.5,6.5,6.13,6.13,24000,520.0,520.0,490.4,490.4,300,0.0,1.0
1993-08-24,6.75,6.88,6.13,6.13,80000,540.0,550.4,490.4,490.4,1000,0.0,1.0
1993-08-25,7.25,7.25,6.75,6.75,56000,580.0,580.0,540.0,540.0,700,0.0,1.0
1993-08-26,6.88,7.25,6.88,7.25,8000,550.4,580.0,550.4,580.0,100,0.0,1.0
1993-08-27,7.0,7.25,6.88,7.25,32000,560.0,580.0,550.4,580.0,400,0.0,1.0
1993-08-30,7.12,7.25,7.0,7.0,32000,569.6,580.0,560.0,560.0,400,0.0,1.0
1993-08-31,7.12,7.25,6.88,7.12,96000,569.6,580.0,550.4,569.6,1200,0.0,1.0
1993-09-01,6.75,7.0,6.62,7.0,24000,540.0,560.0,529.6,560.0,300,0.0,1.0
1993-09-02,7.0,7.0,6.75,6.75,8000,560.0,560.0,540.0,540.0,100,0.0,1.0
1993-09-03,6.75,7.0,6.75,7.0,0,540.0,560.0,540.0,560.0,0,0.0,1.0
1993-09-07,6.75,7.12,6.75,7.0,8000,540.0,569.6,540.0,560.0,100,0.0,1.0
1993-09-08,5.62,6.88,5.62,6.88,120000,449.6,550.4,449.6,550.4,1500,0.0,1.0
1993-09-09,6.25,6.25,5.62,5.62,40000,500.0,500.0,449.6,449.6,500,0.0,1.0
1993-09-10,6.13,6.38,6.0,6.0,16000,490.4,510.4,480.0,480.0,200,0.0,1.0
1993-09-13,6.13,6.38,6.13,6.38,208000,490.4,510.4,490.4,510.4,2600,0.0,1.0
1993-09-14,6.13,6.38,6.13,6.13,8000,490.4,510.4,490.4,490.4,100,0.0,1.0
1993-09-15,6.25,6.38,6.0,6.13,32000,500.0,510.4,480.0,490.4,400,0.0,1.0
1993-09-16,6.25,6.25,6.0,6.0,8000,500.0,500.0,480.0,480.0,100,0.0,1.0
1993-09-17,6.0,6.25,6.0,6.25,8000,480.0,500.0,480.0,500.0,100,0.0,1.0
1993-09-20,6.25,6.25,5.87,6.25,8000,500.0,500.0,469.6,500.0,100,0.0,1.0
1993-09-21,6.0,6.0,5.75,5.87,24000,480.0,480.0,460.0,469.6,300,0.0,1.0
1993-09-22,5.62,6.0,5.62,5.75,16000,449.6,480.0,449.6,460.0,200,0.0,1.0
1993-09-23,5.75,6.0,5.62,5.62,48000,460.0,480.0,449.6,449.6,600,0.0,1.0
1993-09-24,5.87,6.0,5.62,6.0,8000,469.6,480.0,449.6,480.0,100,0.0,1.0
1993-09-27,5.87,5.87,5.62,5.62,16000,469.6,469.6,449.6,449.6,200,0.0,1.0
1993-09-28,5.5,5.87,5.5,5.62,32000,440.0,469.6,440.0,449.6,400,0.0,1.0
1993-09-29,5.38,5.62,5.12,5.62,80000,430.4,449.6,409.6,449.6,1000,0.0,1.0
1993-09-30,6.0,6.0,5.38,5.38,64000,480.0,480.0,430.4,430.4,800,0.0,1.0
1993-10-01,6.0,6.13,5.87,5.87,16000,480.0,490.4,469.6,469.6,200,0.0,1.0
1993-10-04,5.87,6.13,5.87,5.87,16000,469.6,490.4,469.6,469.6,200,0.0,1.0
1993-10-05,5.75,6.0,5.62,5.87,32000,460.0,480.0,449.6,469.6,400,0.0,1.0
1993-10-06,5.5,5.75,5.5,5.62,32000,440.0,460.0,440.0,449.6,400,0.0,1.0
1993-10-07,5.62,5.75,5.38,5.75,32000,449.6,460.0,430.4,460.0,400,0.0,1.0
1993-10-08,5.62,5.62,5.38,5.38,120000,449.6,449.6,430.4,430.4,1500,0.0,1.0
1993-10-11,5.38,5.62,5.38,5.38,24000,430.4,449.6,430.4,430.4,300,0.0,1.0
1993-10-12,5.38,5.62,5.38,5.62,8000,430.4,449.6,430.4,449.6,100,0.0,1.0
1993-10-13,5.5,5.75,5.38,5.38,32000,440.0,460.0,430.4,430.4,400,0.0,1.0
1993-10-14,5.62,5.87,5.5,5.5,32000,449.6,469.6,440.0,440.0,400,0.0,1.0
1993-10-15,6.5,6.62,6.5,6.5,96000,520.0,529.6,520.0,520.0,1200,0.0,1.0
1993-10-18,6.38,7.0,6.38,6.88,64000,510.4,560.0,510.4,550.4,800,0.0,1.0
1993-10-19,5.87,6.5,5.87,6.5,40000,469.6,520.0,469.6,520.0,500,0.0,1.0
1993-10-20,5.75,6.13,5.5,6.13,40000,460.0,490.4,440.0,490.4,500,0.0,1.0
1993-10-21,5.87,6.25,5.87,6.13,48000,469.6,500.0,469.6,490.4,600,0.0,1.0
1993-10-22,5.75,6.13,5.5,5.87,32000,460.0,490.4,440.0,469.6,400,0.0,1.0
1993-10-25,5.38,5.75,5.38,5.75,40000,430.4,460.0,430.4,460.0,500,0.0,1.0
1993-10-26,5.62,5.62,5.12,5.25,304000,449.6,449.6,409.6,420.0,3800,0.0,1.0
1993-10-27,5.5,5.75,5.38,5.38,24000,440.0,460.0,430.4,430.4,300,0.0,1.0
1993-10-28,6.0,6.25,5.5,5.5,32000,480.0,500.0,440.0,440.0,400,0.0,1.0
1993-10-29,6.25,6.25,6.0,6.13,24000,500.0,500.0,480.0,490.4,300,0.0,1.0
1993-11-01,6.0,6.25,6.0,6.0,16000,480.0,500.0,480.0,480.0,200,0.0,1.0
1993-11-02,5.87,6.25,5.62,6.0,48000,469.6,500.0,449.6,480.0,600,0.0,1.0
1993-11-03,5.5,5.75,5.25,5.62,88000,440.0,460.0,420.0,449.6,1100,0.0,1.0
1993-11-04,5.25,5.62,5.25,5.62,32000,420.0,449.6,420.0,449.6,400,0.0,1.0
1993-11-05,5.5,5.5,5.25,5.25,16000,440.0,440.0,420.0,420.0,200,0.0,1.0
1993-11-08,5.38,5.5,5.25,5.25,8000,430.4,440.0,420.0,420.0,100,0.0,1.0
1993-11-09,5.38,5.5,5.25,5.25,8000,430.4,440.0,420.0,420.0,100,0.0,1.0
1993-11-10,5.38,5.62,5.38,5.38,64000,430.4,449.6,430.4,430.4,800,0.0,1.0
1993-11-11,5.5,5.62,5.38,5.5,48000,440.0,449.6,430.4,440.0,600,0.0,1.0
1993-11-12,5.38,5.62,5.25,5.38,64000,430.4,449.6,420.0,430.4,800,0.0,1.0
1993-11-15,5.12,5.5,5.12,5.12,56000,409.6,440.0,409.6,409.6,700,0.0,1.0
1993-11-16,5.12,5.5,5.12,5.12,8000,409.6,440.0,409.6,409.6,100,0.0,1.0
1993-11-17,5.25,5.5,5.12,5.5,8000,420.0,440.0,409.6,440.0,100,0.0,1.0
1993-11-18,5.38,5.5,5.12,5.25,48000,430.4,440.0,409.6,420.0,600,0.0,1.0
1993-11-19,5.5,5.5,5.12,5.5,16000,440.0,440.0,409.6,440.0,200,0.0,1.0
1993-11-22,5.12,5.5,5.12,5.12,80000,409.6,440.0,409.6,409.6,1000,0.0,1.0
1993-11-23,5.25,5.38,5.12,5.12,40000,420.0,430.4,409.6,409.6,500,0.0,1.0
1993-11-24,5.75,5.75,5.25,5.5,64000,460.0,460.0,420.0,440.0,800,0.0,1.0
1993-11-26,5.75,5.75,5.5,5.62,0,460.0,460.0,440.0,449.6,0,0.0,1.0
1993-11-29,6.0,6.13,5.62,5.62,64000,480.0,490.4,449.6,449.6,800,0.0,1.0
1993-11-30,6.0,6.13,5.87,5.87,40000,480.0,490.4,469.6,469.6,500,0.0,1.0
1993-12-01,6.0,6.13,5.87,6.13,16000,480.0,490.4,469.6,490.4,200,0.0,1.0
1993-12-02,5.87,5.87,5.62,5.75,8000,469.6,469.6,449.6,460.0,100,0.0,1.0
1993-12-03,5.87,5.87,5.62,5.87,24000,469.6,469.6,449.6,469.6,300,0.0,1.0
1993-12-06,5.62,5.87,5.5,5.62,32000,449.6,469.6,440.0,449.6,400,0.0,1.0
1993-12-07,5.87,5.87,5.5,5.5,24000,469.6,469.6,440.0,440.0,300,0.0,1.0
1993-12-08,5.62,5.87,5.62,5.62,16000,449.6,469.6,449.6,449.6,200,0.0,1.0
1993-12-09,5.38,5.87,5.38,5.62,16000,430.4,469.6,430.4,449.6,200,0.0,1.0
1993-12-10,5.62,5.62,5.38,5.38,8000,449.6,449.6,430.4,430.4,100,0.0,1.0
1993-12-13,5.38,5.62,5.38,5.5,32000,430.4,449.6,430.4,440.0,400,0.0,1.0
1993-12-14,5.38,5.38,5.12,5.38,120000,430.4,430.4,409.6,430.4,1500,0.0,1.0
1993-12-15,5.12,5.38,5.12,5.12,48000,409.6,430.4,409.6,409.6,600,0.0,1.0
1993-12-16,5.0,5.25,5.0,5.12,80000,400.0,420.0,400.0,409.6,1000,0.0,1.0
1993-12-17,5.0,5.25,5.0,5.25,64000,400.0,420.0,400.0,420.0,800,0.0,1.0
1993-12-20,4.88,5.12,4.88,4.88,176000,390.4,409.6,390.4,390.4,2200,0.0,1.0
1993-12-21,4.88,5.12,4.88,4.88,64000,390.4,409.6,390.4,390.4,800,0.0,1.0
1993-12-22,5.0,5.12,4.88,5.12,224000,400.0,409.6,390.4,409.6,2800,0.0,1.0
1993-12-23,5.12,5.12,4.88,4.88,64000,409.6,409.6,390.4,390.4,800,0.0,1.0
1993-12-27,5.25,5.25,4.88,4.88,136000,420.0,420.0,390.4,390.4,1700,0.0,1.0
1993-12-28,5.5,5.5,5.12,5.38,32000,440.0,440.0,409.6,430.4,400,0.0,1.0
1993-12-29,5.12,5.5,4.88,5.25,96000,409.6,440.0,390.4,420.0,1200,0.0,1.0
1993-12-30,4.88,5.12,4.88,5.0,128000,390.4,409.6,390.4,400.0,1600,0.0,1.0
1993-12-31,5.25,5.25,4.88,4.88,112000,420.0,420.0,390.4,390.4,1400,0.0,1.0
1994-01-03,5.25,5.38,5.12,5.12,24000,420.0,430.4,409.6,409.6,300,0.0,1.0
1994-01-04,5.38,5.5,5.25,5.38,56000,430.4,440.0,420.0,430.4,700,0.0,1.0
1994-01-05,5.62,5.62,5.25,5.5,48000,449.6,449.6,420.0,440.0,600,0.0,1.0
1994-01-06,5.5,5.75,5.38,5.62,72000,440.0,460.0,430.4,449.6,900,0.0,1.0
1994-01-07,5.5,5.75,5.5,5.5,0,440.0,460.0,440.0,440.0,0,0.0,1.0
1994-01-10,5.75,5.75,5.5,5.75,16000,460.0,460.0,440.0,460.0,200,0.0,1.0
1994-01-11,5.75,5.87,5.62,5.62,32000,460.0,469.6,449.6,449.6,400,0.0,1.0
1994-01-12,5.87,5.87,5.5,5.87,32000,469.6,469.6,440.0,469.6,400,0.0,1.0
1994-01-13,5.75,5.87,5.5,5.5,24000,460.0,469.6,440.0,440.0,300,0.0,1.0
1994-01-14,5.62,5.87,5.5,5.87,16000,449.6,469.6,440.0,469.6,200,0.0,1.0
1994-01-17,5.87,5.87,5.5,5.5,0,469.6,469.6,440.0,440.0,0,0.0,1.0
1994-01-18,5.38,5.87,5.38,5.5,16000,430.4,469.6,430.4,440.0,200,0.0,1.0
1994-01-19,5.38,5.75,5.38,5.38,16000,430.4,460.0,430.4,430.4,200,0.0,1.0
1994-01-20,5.75,5.75,5.38,5.38,8000,460.0,460.0,430.4,430.4,100,0.0,1.0
1994-01-21,5.62,5.75,5.5,5.75,8000,449.6,460.0,440.0,460.0,100,0.0,1.0
1994-01-24,5.5,5.75,5.5,5.5,40000,440.0,460.0,440.0,440.0,500,0.0,1.0
1994-01-25,5.5,5.75,5.38,5.5,24000,440.0,460.0,430.4,440.0,300,0.0,1.0
1994-01-26,5.5,5.62,5.38,5.38,0,440.0,449.6,430.4,430.4,0,0.0,1.0
1994-01-27,5.5,5.5,5.38,5.38,8000,440.0,440.0,430.4,430.4,100,0.0,1.0
1994-01-28,5.5,5.62,5.38,5.38,32000,440.0,449.6,430.4,430.4,400,0.0,1.0
1994-01-31,5.62,5.87,5.5,5.5,24000,449.6,469.6,440.0,440.0,300,0.0,1.0
1994-02-01,6.0,6.0,5.75,5.75,104000,480.0,480.0,460.0,460.0,1300,0.0,1.0
1994-02-02,6.25,6.25,5.87,5.87,48000,500.0,500.0,469.6,469.6,600,0.0,1.0
1994-02-03,6.75,7.0,6.0,6.25,136000,540.0,560.0,480.0,500.0,1700,0.0,1.0
1994-02-04,6.25,6.88,6.25,6.88,80000,500.0,550.4,500.0,550.4,1000,0.0,1.0
1994-02-07,6.38,6.38,6.0,6.0,32000,510.4,510.4,480.0,480.0,400,0.0,1.0
1994-02-08,6.38,6.38,6.13,6.38,16000,510.4,510.4,490.4,510.4,200,0.0,1.0
1994-02-09,6.38,6.75,6.13,6.13,192000,510.4,540.0,490.4,490.4,2400,0.0,1.0
1994-02-10,7.0,7.25,6.5,6.5,512000,560.0,580.0,520.0,520.0,6400,0.0,1.0
1994-02-11,7.25,7.75,6.75,7.25,184000,580.0,620.0,540.0,580.0,2300,0.0,1.0
1994-02-14,7.0,7.5,6.75,7.25,144000,560.0,600.0,540.0,580.0,1800,0.0,1.0
1994-02-15,6.88,7.5,6.75,7.12,184000,550.4,600.0,540.0,569.6,2300,0.0,1.0
1994-02-16,7.0,7.0,6.75,7.0,32000,560.0,560.0,540.0,560.0,400,0.0,1.0
1994-02-17,6.75,7.0,6.38,7.0,80000,540.0,560.0,510.4,560.0,1000,0.0,1.0
1994-02-18,6.38,6.75,6.13,6.75,128000,510.4,540.0,490.4,540.0,1600,0.0,1.0
1994-02-22,6.13,6.38,6.13,6.13,72000,490.4,510.4,490.4,490.4,900,0.0,1.0
1994-02-23,6.25,6.38,6.0,6.13,104000,500.0,510.4,480.0,490.4,1300,0.0,1.0
1994-02-24,6.13,6.25,6.0,6.25,40000,490.4,500.0,480.0,500.0,500,0.0,1.0
1994-02-25,5.87,6.13,5.87,5.87,8000,469.6,490.4,469.6,469.6,100,0.0,1.0
1994-02-28,6.75,6.75,6.0,6.25,152000,540.0,540.0,480.0,500.0,1900,0.0,1.0
1994-03-01,6.5,6.75,6.5,6.5,104000,520.0,540.0,520.0,520.0,1300,0.0,1.0
1994-03-02,6.5,6.5,6.25,6.5,16000,520.0,520.0,500.0,520.0,200,0.0,1.0
1994-03-03,6.38,6.62,6.25,6.62,16000,510.4,529.6,500.0,529.6,200,0.0,1.0
1994-03-04,6.5,6.62,6.25,6.5,24000,520.0,529.6,500.0,520.0,300,0.0,1.0
1994-03-07,6.38,6.5,6.38,6.38,0,510.4,520.0,510.4,510.4,0,0.0,1.0
1994-03-08,6.38,6.5,6.25,6.38,8000,510.4,520.0,500.0,510.4,100,0.0,1.0
1994-03-09,6.38,6.38,6.25,6.38,8000,510.4,510.4,500.0,510.4,100,0.0,1.0
1994-03-10,6.25,6.38,6.25,6.25,8000,500.0,510.4,500.0,500.0,100,0.0,1.0
1994-03-11,7.0,7.0,6.25,6.25,56000,560.0,560.0,500.0,500.0,700,0.0,1.0
1994-03-14,7.0,7.25,6.88,7.0,88000,560.0,580.0,550.4,560.0,1100,0.0,1.0
1994-03-15,6.88,7.0,6.5,7.0,32000,550.4,560.0,520.0,560.0,400,0.0,1.0
1994-03-16,6.88,6.88,6.5,6.5,8000,550.4,550.4,520.0,520.0,100,0.0,1.0
1994-03-17,7.0,7.12,6.62,6.62,40000,560.0,569.6,529.6,529.6,500,0.0,1.0
1994-03-18,7.0,7.12,6.75,6.88,32000,560.0,569.6,540.0,550.4,400,0.0,1.0
1994-03-21,7.0,7.0,6.75,6.88,32000,560.0,560.0,540.0,550.4,400,0.0,1.0
1994-03-22,7.25,7.25,6.75,6.75,72000,580.0,580.0,540.0,540.0,900,0.0,1.0
1994-03-23,7.12,7.37,7.0,7.0,168000,569.6,589.6,560.0,560.0,2100,0.0,1.0
1994-03-24,7.25,7.25,7.0,7.12,136000,580.0,580.0,560.0,569.6,1700,0.0,1.0
1994-03-25,7.12,7.25,7.0,7.25,136000,569.6,580.0,560.0,580.0,1700,0.0,1.0
1994-03-28,6.5,7.37,6.5,7.37,64000,520.0,589.6,520.0,589.6,800,0.0,1.0
1994-03-29,6.13,6.88,6.13,6.5,48000,490.4,550.4,490.4,520.0,600,0.0,1.0
1994-03-30,6.0,6.25,5.25,6.25,176000,480.0,500.0,420.0,500.0,2200,0.0,1.0
1994-03-31,6.13,6.13,5.62,6.0,16000,490.4,490.4,449.6,480.0,200,0.0,1.0
1994-04-04,5.62,6.0,5.62,6.0,16000,449.6,480.0,449.6,480.0,200,0.0,1.0
1994-04-05,6.75,7.0,5.62,5.62,160000,540.0,560.0,449.6,449.6,2000,0.0,1.0
1994-04-06,6.88,6.88,6.5,6.88,48000,550.4,550.4,520.0,550.4,600,0.0,1.0
1994-04-07,6.75,7.0,6.5,7.0,40000,540.0,560.0,520.0,560.0,500,0.0,1.0
1994-04-08,6.25,6.88,6.25,6.88,32000,500.0,550.4,500.0,550.4,400,0.0,1.0
1994-04-11,6.0,6.62,6.0,6.25,24000,480.0,529.6,480.0,500.0,300,0.0,1.0
1994-04-12,6.13,6.13,5.87,6.0,24000,490.4,490.4,469.6,480.0,300,0.0,1.0
1994-04-13,5.87,6.13,5.87,5.87,8000,469.6,490.4,469.6,469.6,100,0.0,1.0
1994-04-14,6.0,6.0,5.62,5.87,32000,480.0,480.0,449.6,469.6,400,0.0,1.0
1994-04-15,5.62,6.0,5.62,5.62,8000,449.6,480.0,449.6,449.6,100,0.0,1.0
1994-04-18,5.5,6.0,5.5,6.0,24000,440.0,480.0,440.0,480.0,300,0.0,1.0
1994-04-19,5.38,5.75,5.25,5.5,56000,430.4,460.0,420.0,440.0,700,0.0,1.0
1994-04-20,5.38,5.38,5.12,5.38,48000,430.4,430.4,409.6,430.4,600,0.0,1.0
1994-04-21,5.38,5.62,5.38,5.5,24000,430.4,449.6,430.4,440.0,300,0.0,1.0
1994-04-22,5.38,5.62,5.25,5.62,16000,430.4,449.6,420.0,449.6,200,0.0,1.0
1994-04-25,5.38,5.5,5.25,5.38,16000,430.4,440.0,420.0,430.4,200,0.0,1.0
1994-04-26,5.5,5.5,5.12,5.12,0,440.0,440.0,409.6,409.6,0,0.0,1.0
1994-04-28,5.5,5.5,5.12,5.5,24000,440.0,440.0,409.6,440.0,300,0.0,1.0
1994-04-29,5.25,5.38,5.12,5.12,32000,420.0,430.4,409.6,409.6,400,0.0,1.0
1994-05-02,5.25,5.5,5.25,5.25,8000,420.0,440.0,420.0,420.0,100,0.0,1.0
1994-05-03,5.62,5.62,5.38,5.5,24000,449.6,449.6,430.4,440.0,300,0.0,1.0
1994-05-04,5.62,5.62,5.38,5.38,8000,449.6,449.6,430.4,430.4,100,0.0,1.0
1994-05-05,5.69,5.87,5.38,5.62,24000,455.2,469.6,430.4,449.6,300,0.0,1.0
1994-05-06,5.75,5.75,5.5,5.75,16000,460.0,460.0,440.0,460.0,200,0.0,1.0
1994-05-09,5.5,5.75,5.5,5.5,8000,440.0,460.0,440.0,440.0,100,0.0,1.0
1994-05-10,6.0,6.0,5.75,5.75,16000,480.0,480.0,460.0,460.0,200,0.0,1.0
1994-05-11,5.81,6.0,5.62,5.62,8000,464.8,480.0,449.6,449.6,100,0.0,1.0
1994-05-12,5.87,5.87,5.5,5.5,0,469.6,469.6,440.0,440.0,0,0.0,1.0
1994-05-13,5.75,5.87,5.5,5.87,0,460.0,469.6,440.0,469.6,0,0.0,1.0
1994-05-16,5.12,5.75,5.12,5.62,80000,409.6,460.0,409.6,449.6,1000,0.0,1.0
1994-05-17,5.25,5.5,5.12,5.5,72000,420.0,440.0,409.6,440.0,900,0.0,1.0
1994-05-18,5.5,5.75,5.38,5.38,16000,440.0,460.0,430.4,430.4,200,0.0,1.0
1994-05-19,5.62,5.62,5.25,5.5,24000,449.6,449.6,420.0,440.0,300,0.0,1.0
1994-05-20,5.5,5.62,5.19,5.62,16000,440.0,449.6,415.2,449.6,200,0.0,1.0
1994-05-23,5.44,5.62,5.25,5.25,8000,435.2,449.6,420.0,420.0,100,0.0,1.0
1994-05-24,5.62,5.62,5.25,5.62,0,449.6,449.6,420.0,449.6,0,0.0,1.0
1994-05-25,5.5,5.5,5.12,5.25,48000,440.0,440.0,409.6,420.0,600,0.0,1.0
1994-05-26,5.38,5.38,5.0,5.12,16000,430.4,430.4,400.0,409.6,200,0.0,1.0
1994-05-27,5.38,5.38,5.0,5.0,16000,430.4,430.4,400.0,400.0,200,0.0,1.0
1994-05-31,5.0,5.38,5.0,5.0,56000,400.0,430.4,400.0,400.0,700,0.0,1.0
1994-06-01,5.38,5.38,5.0,5.12,40000,430.4,430.4,400.0,409.6,500,0.0,1.0
1994-06-02,5.12,5.38,5.12,5.12,0,409.6,430.4,409.6,409.6,0,0.0,1.0
1994-06-03,5.5,5.5,5.0,5.12,8000,440.0,440.0,400.0,409.6,100,0.0,1.0
1994-06-06,5.25,5.5,5.19,5.19,0,420.0,440.0,415.2,415.2,0,0.0,1.0
1994-06-07,5.25,5.5,5.25,5.25,0,420.0,440.0,420.0,420.0,0,0.0,1.0
1994-06-08,5.38,5.5,5.25,5.25,8000,430.4,440.0,420.0,420.0,100,0.0,1.0
1994-06-09,5.38,5.38,5.12,5.38,8000,430.4,430.4,409.6,430.4,100,0.0,1.0
1994-06-10,5.38,5.38,5.12,5.12,16000,430.4,430.4,409.6,409.6,200,0.0,1.0
1994-06-13,5.38,5.38,5.12,5.38,0,430.4,430.4,409.6,430.4,0,0.0,1.0
1994-06-14,5.25,5.38,5.0,5.12,8000,420.0,430.4,400.0,409.6,100,0.0,1.0
1994-06-15,5.25,5.25,5.0,5.0,8000,420.0,420.0,400.0,400.0,100,0.0,1.0
1994-06-16,5.25,5.25,5.0,5.0,24000,420.0,420.0,400.0,400.0,300,0.0,1.0
1994-06-17,5.12,5.25,5.0,5.25,32000,409.6,420.0,400.0,420.0,400,0.0,1.0
1994-06-20,5.12,5.12,4.88,5.12,16000,409.6,409.6,390.4,409.6,200,0.0,1.0
1994-06-21,5.12,5.12,4.88,4.88,8000,409.6,409.6,390.4,390.4,100,0.0,1.0
1994-06-22,5.25,5.25,4.88,4.88,8000,420.0,420.0,390.4,390.4,100,0.0,1.0
1994-06-23,5.25,5.25,5.0,5.0,40000,420.0,420.0,400.0,400.0,500,0.0,1.0
1994-06-24,5.25,5.25,4.88,5.25,8000,420.0,420.0,390.4,420.0,100,0.0,1.0
1994-06-27,5.25,5.25,4.88,5.25,16000,420.0,420.0,390.4,420.0,200,0.0,1.0
1994-06-28,5.12,5.25,5.0,5.25,32000,409.6,420.0,400.0,420.0,400,0.0,1.0
1994-06-29,5.12,5.12,4.88,5.12,0,409.6,409.6,390.4,409.6,0,0.0,1.0
1994-06-30,5.0,5.12,4.75,4.88,128000,400.0,409.6,380.0,390.4,1600,0.0,1.0
1994-07-01,5.0,5.0,4.75,5.0,8000,400.0,400.0,380.0,400.0,100,0.0,1.0
1994-07-05,5.0,5.0,4.75,5.0,24000,400.0,400.0,380.0,400.0,300,0.0,1.0
1994-07-06,4.5,5.0,4.37,4.75,48000,360.0,400.0,349.6,380.0,600,0.0,1.0
1994-07-07,4.37,4.5,4.0,4.25,120000,349.6,360.0,320.0,340.0,1500,0.0,1.0
1994-07-08,4.37,4.37,4.25,4.37,136000,349.6,349.6,340.0,349.6,1700,0.0,1.0
1994-07-11,4.25,4.37,4.0,4.37,88000,340.0,349.6,320.0,349.6,1100,0.0,1.0
1994-07-12,4.37,4.37,4.0,4.0,32000,349.6,349.6,320.0,320.0,400,0.0,1.0
1994-07-13,4.0,4.37,4.0,4.37,184000,320.0,349.6,320.0,349.6,2300,0.0,1.0
1994-07-14,4.0,4.25,4.0,4.12,112000,320.0,340.0,320.0,329.6,1400,0.0,1.0
1994-07-15,4.25,4.25,4.0,4.0,32000,340.0,340.0,320.0,320.0,400,0.0,1.0
1994-07-18,4.37,4.5,4.12,4.25,48000,349.6,360.0,329.6,340.0,600,0.0,1.0
1994-07-19,4.37,4.5,4.0,4.25,64000,349.6,360.0,320.0,340.0,800,0.0,1.0
1994-07-20,4.25,4.37,4.0,4.37,32000,340.0,349.6,320.0,349.6,400,0.0,1.0
1994-07-21,4.12,4.25,3.88,4.0,72000,329.6,340.0,310.4,320.0,900,0.0,1.0
1994-07-22,4.0,4.12,3.75,3.88,56000,320.0,329.6,300.0,310.4,700,0.0,1.0
1994-07-25,3.88,4.0,3.75,4.0,48000,310.4,320.0,300.0,320.0,600,0.0,1.0
1994-07-26,3.69,3.88,3.62,3.88,152000,295.2,310.4,289.6,310.4,1900,0.0,1.0
1994-07-27,3.88,3.88,3.62,3.75,40000,310.4,310.4,289.6,300.0,500,0.0,1.0
1994-07-28,3.88,3.88,3.69,3.88,64000,310.4,310.4,295.2,310.4,800,0.0,1.0
1994-07-29,3.88,4.0,3.81,3.88,48000,310.4,320.0,304.8,310.4,600,0.0,1.0
1994-08-01,3.88,4.0,3.81,3.81,88000,310.4,320.0,304.8,304.8,1100,0.0,1.0
1994-08-02,4.12,4.12,3.88,4.0,32000,329.6,329.6,310.4,320.0,400,0.0,1.0
1994-08-03,4.12,4.12,3.88,3.94,56000,329.6,329.6,310.4,315.2,700,0.0,1.0
1994-08-04,3.88,4.12,3.88,4.12,16000,310.4,329.6,310.4,329.6,200,0.0,1.0
1994-08-05,4.0,4.12,3.88,3.94,16000,320.0,329.6,310.4,315.2,200,0.0,1.0
1994-08-08,4.0,4.12,3.81,3.88,48000,320.0,329.6,304.8,310.4,600,0.0,1.0
1994-08-09,4.0,4.12,3.88,4.0,16000,320.0,329.6,310.4,320.0,200,0.0,1.0
1994-08-10,4.12,4.12,4.0,4.0,48000,329.6,329.6,320.0,320.0,600,0.0,1.0
1994-08-11,4.0,4.12,4.0,4.0,8000,320.0,329.6,320.0,320.0,100,0.0,1.0
1994-08-12,4.19,4.25,4.0,4.12,32000,335.2,340.0,320.0,329.6,400,0.0,1.0
1994-08-15,4.19,4.25,4.12,4.25,8000,335.2,340.0,329.6,340.0,100,0.0,1.0
1994-08-16,4.25,4.25,4.12,4.25,8000,340.0,340.0,329.6,340.0,100,0.0,1.0
1994-08-17,4.12,4.25,4.12,4.25,24000,329.6,340.0,329.6,340.0,300,0.0,1.0
1994-08-18,4.37,4.37,4.12,4.25,24000,349.6,349.6,329.6,340.0,300,0.0,1.0
1994-08-19,4.37,4.37,4.12,4.25,64000,349.6,349.6,329.6,340.0,800,0.0,1.0
1994-08-22,4.25,4.37,4.12,4.37,0,340.0,349.6,329.6,349.6,0,0.0,1.0
1994-08-23,4.75,5.12,4.12,4.12,112000,380.0,409.6,329.6,329.6,1400,0.0,1.0
1994-08-24,5.5,5.62,4.75,4.88,128000,440.0,449.6,380.0,390.4,1600,0.0,1.0
1994-08-25,5.5,5.62,5.12,5.38,40000,440.0,449.6,409.6,430.4,500,0.0,1.0
1994-08-26,5.25,5.5,5.12,5.5,24000,420.0,440.0,409.6,440.0,300,0.0,1.0
1994-08-29,5.25,5.5,5.12,5.5,24000,420.0,440.0,409.6,440.0,300,0.0,1.0
1994-08-30,5.62,5.62,5.12,5.25,48000,449.6,449.6,409.6,420.0,600,0.0,1.0
1994-08-31,6.0,6.13,5.38,5.5,72000,480.0,490.4,430.4,440.0,900,0.0,1.0
1994-09-01,6.0,6.13,5.87,6.13,72000,480.0,490.4,469.6,490.4,900,0.0,1.0
1994-09-02,5.87,6.13,5.75,6.06,32000,469.6,490.4,460.0,484.8,400,0.0,1.0
1994-09-06,5.87,6.0,5.62,6.0,40000,469.6,480.0,449.6,480.0,500,0.0,1.0
1994-09-07,5.62,5.75,5.5,5.62,0,449.6,460.0,440.0,449.6,0,0.0,1.0
1994-09-08,5.87,5.87,5.5,5.5,56000,469.6,469.6,440.0,440.0,700,0.0,1.0
1994-09-09,5.62,5.87,5.5,5.5,16000,449.6,469.6,440.0,440.0,200,0.0,1.0
1994-09-12,5.62,5.87,5.62,5.87,16000,449.6,469.6,449.6,469.6,200,0.0,1.0
1994-09-13,5.87,5.87,5.62,5.87,0,469.6,469.6,449.6,469.6,0,0.0,1.0
1994-09-14,5.62,5.87,5.5,5.87,64000,449.6,469.6,440.0,469.6,800,0.0,1.0
1994-09-15,5.38,5.62,5.38,5.5,16000,430.4,449.6,430.4,440.0,200,0.0,1.0
1994-09-16,5.38,5.62,5.25,5.62,16000,430.4,449.6,420.0,449.6,200,0.0,1.0
1994-09-19,5.62,5.62,5.25,5.25,32000,449.6,449.6,420.0,420.0,400,0.0,1.0
1994-09-20,5.5,5.75,5.38,5.38,64000,440.0,460.0,430.4,430.4,800,0.0,1.0
1994-09-21,5.69,5.87,5.62,5.62,56000,455.2,469.6,449.6,449.6,700,0.0,1.0
1994-09-22,5.62,5.87,5.5,5.87,32000,449.6,469.6,440.0,469.6,400,0.0,1.0
1994-09-23,5.75,5.75,5.5,5.5,8000,460.0,460.0,440.0,440.0,100,0.0,1.0
1994-09-26,5.5,5.75,5.5,5.75,0,440.0,460.0,440.0,460.0,0,0.0,1.0
1994-09-27,5.62,5.62,5.38,5.5,24000,449.6,449.6,430.4,440.0,300,0.0,1.0
1994-09-28,5.75,6.0,5.5,5.62,32000,460.0,480.0,440.0,449.6,400,0.0,1.0
1994-09-29,5.81,5.87,5.75,5.75,40000,464.8,469.6,460.0,460.0,500,0.0,1.0
1994-09-30,5.87,5.87,5.75,5.75,8000,469.6,469.6,460.0,460.0,100,0.0,1.0
1994-10-03,5.87,5.87,5.75,5.75,16000,469.6,469.6,460.0,460.0,200,0.0,1.0
1994-10-04,5.5,5.87,5.5,5.75,8000,440.0,469.6,440.0,460.0,100,0.0,1.0
1994-10-05,5.38,5.5,5.25,5.5,24000,430.4,440.0,420.0,440.0,300,0.0,1.0
1994-10-06,5.0,5.5,5.0,5.25,24000,400.0,440.0,400.0,420.0,300,0.0,1.0
1994-10-07,5.25,5.25,4.88,4.88,16000,420.0,420.0,390.4,390.4,200,0.0,1.0
1994-10-10,5.12,5.25,4.88,5.25,8000,409.6,420.0,390.4,420.0,100,0.0,1.0
1994-10-11,5.25,5.25,5.0,5.0,8000,420.0,420.0,400.0,400.0,100,0.0,1.0
1994-10-12,5.25,5.25,5.0,5.0,16000,420.0,420.0,400.0,400.0,200,0.0,1.0
1994-10-13,5.25,5.25,5.0,5.0,24000,420.0,420.0,400.0,400.0,300,0.0,1.0
1994-10-14,5.0,5.25,4.88,5.25,24000,400.0,420.0,390.4,420.0,300,0.0,1.0
1994-10-17,5.0,5.12,4.88,4.88,0,400.0,409.6,390.4,390.4,0,0.0,1.0
1994-10-18,4.63,5.12,4.5,4.88,64000,370.4,409.6,360.0,390.4,800,0.0,1.0
1994-10-19,4.56,4.75,4.5,4.5,32000,364.8,380.0,360.0,360.0,400,0.0,1.0
1994-10-20,4.37,4.63,4.37,4.63,56000,349.6,370.4,349.6,370.4,700,0.0,1.0
1994-10-21,4.37,4.75,4.25,4.37,56000,349.6,380.0,340.0,349.6,700,0.0,1.0
1994-10-24,4.5,4.5,4.25,4.37,24000,360.0,360.0,340.0,349.6,300,0.0,1.0
1994-10-25,4.5,4.5,4.37,4.37,16000,360.0,360.0,349.6,349.6,200,0.0,1.0
1994-10-26,4.37,4.63,4.37,4.5,8000,349.6,370.4,349.6,360.0,100,0.0,1.0
1994-10-27,4.5,4.63,4.25,4.63,40000,360.0,370.4,340.0,370.4,500,0.0,1.0
1994-10-28,5.0,5.0,4.63,4.63,40000,400.0,400.0,370.4,370.4,500,0.0,1.0
1994-10-31,5.0,5.0,4.75,4.75,8000,400.0,400.0,380.0,380.0,100,0.0,1.0
1994-11-01,4.37,5.0,4.12,5.0,80000,349.6,400.0,329.6,400.0,1000,0.0,1.0
1994-11-02,4.37,4.5,4.25,4.37,40000,349.6,360.0,340.0,349.6,500,0.0,1.0
1994-11-03,4.41,4.63,4.37,4.37,40000,352.8,370.4,349.6,349.6,500,0.0,1.0
1994-11-04,4.41,4.63,4.41,4.41,8000,352.8,370.4,352.8,352.8,100,0.0,1.0
1994-11-07,4.56,4.75,4.41,4.41,40000,364.8,380.0,352.8,352.8,500,0.0,1.0
1994-11-08,4.41,4.63,4.41,4.47,16000,352.8,370.4,352.8,357.6,200,0.0,1.0
1994-11-09,4.53,4.75,4.41,4.41,40000,362.4,380.0,352.8,352.8,500,0.0,1.0
1994-11-10,4.56,4.63,4.5,4.53,16000,364.8,370.4,360.0,362.4,200,0.0,1.0
1994-11-11,4.5,4.63,4.44,4.5,16000,360.0,370.4,355.2,360.0,200,0.0,1.0
1994-11-14,4.44,4.63,4.44,4.63,16000,355.2,370.4,355.2,370.4,200,0.0,1.0
1994-11-15,4.81,4.88,4.5,4.5,24000,384.8,390.4,360.0,360.0,300,0.0,1.0
1994-11-16,5.16,5.38,4.66,4.78,88000,412.8,430.4,372.8,382.4,1100,0.0,1.0
1994-11-17,5.25,5.38,5.0,5.34,40000,420.0,430.4,400.0,427.2,500,0.0,1.0
1994-11-18,5.0,5.25,5.0,5.0,16000,400.0,420.0,400.0,400.0,200,0.0,1.0
1994-11-21,5.12,5.12,4.88,5.0,24000,409.6,409.6,390.4,400.0,300,0.0,1.0
1994-11-22,4.75,5.12,4.75,4.88,8000,380.0,409.6,380.0,390.4,100,0.0,1.0
1994-11-23,4.75,4.88,4.63,4.81,8000,380.0,390.4,370.4,384.8,100,0.0,1.0
1994-11-25,4.75,4.88,4.75,4.75,0,380.0,390.4,380.0,380.0,0,0.0,1.0
1994-11-28,4.63,4.88,4.63,4.75,48000,370.4,390.4,370.4,380.0,600,0.0,1.0
1994-11-29,4.75,4.88,4.5,4.63,24000,380.0,390.4,360.0,370.4,300,0.0,1.0
1994-11-30,4.5,4.75,4.37,4.75,24000,360.0,380.0,349.6,380.0,300,0.0,1.0
1994-12-01,4.5,4.75,4.5,4.63,16000,360.0,380.0,360.0,370.4,200,0.0,1.0
1994-12-02,4.75,4.75,4.5,4.75,24000,380.0,380.0,360.0,380.0,300,0.0,1.0
1994-12-05,4.5,4.75,4.5,4.63,48000,360.0,380.0,360.0,370.4,600,0.0,1.0
1994-12-06,4.28,4.63,4.28,4.63,56000,342.4,370.4,342.4,370.4,700,0.0,1.0
1994-12-07,4.63,4.63,4.25,4.28,104000,370.4,370.4,340.0,342.4,1300,0.0,1.0
1994-12-08,4.37,4.63,4.37,4.63,40000,349.6,370.4,349.6,370.4,500,0.0,1.0
1994-12-09,4.37,4.5,4.37,4.37,32000,349.6,360.0,349.6,349.6,400,0.0,1.0
1994-12-12,4.37,4.63,4.37,4.37,16000,349.6,370.4,349.6,349.6,200,0.0,1.0
1994-12-13,4.44,4.63,4.37,4.37,24000,355.2,370.4,349.6,349.6,300,0.0,1.0
1994-12-14,4.44,4.63,4.37,4.37,16000,355.2,370.4,349.6,349.6,200,0.0,1.0
1994-12-15,4.44,4.63,4.44,4.63,64000,355.2,370.4,355.2,370.4,800,0.0,1.0
1994-12-16,4.5,4.63,4.44,4.44,16000,360.0,370.4,355.2,355.2,200,0.0,1.0
1994-12-19,4.5,4.75,4.5,4.5,56000,360.0,380.0,360.0,360.0,700,0.0,1.0
1994-12-20,4.37,4.63,4.37,4.37,40000,349.6,370.4,349.6,349.6,500,0.0,1.0
1994-12-21,4.37,4.5,4.25,4.37,48000,349.6,360.0,340.0,349.6,600,0.0,1.0
1994-12-22,4.5,4.5,4.37,4.5,48000,360.0,360.0,349.6,360.0,600,0.0,1.0
1994-12-23,4.37,4.63,4.37,4.37,32000,349.6,370.4,349.6,349.6,400,0.0,1.0
1994-12-27,4.37,4.63,4.37,4.37,56000,349.6,370.4,349.6,349.6,700,0.0,1.0
1994-12-28,4.44,4.5,4.37,4.37,104000,355.2,360.0,349.6,349.6,1300,0.0,1.0
1994-12-29,4.44,4.63,4.37,4.37,232000,355.2,370.4,349.6,349.6,2900,0.0,1.0
1994-12-30,4.37,4.5,4.37,4.37,232000,349.6,360.0,349.6,349.6,2900,0.0,1.0
1995-01-03,4.37,4.5,4.37,4.5,16000,349.6,360.0,349.6,360.0,200,0.0,1.0
1995-01-04,4.44,4.5,4.37,4.5,24000,355.2,360.0,349.6,360.0,300,0.0,1.0
1995-01-05,4.75,4.88,4.37,4.5,104000,380.0,390.4,349.6,360.0,1300,0.0,1.0
1995-01-06,4.75,4.88,4.63,4.75,256000,380.0,390.4,370.4,380.0,3200,0.0,1.0
1995-01-09,4.88,4.88,4.63,4.69,32000,390.4,390.4,370.4,375.2,400,0.0,1.0
1995-01-10,5.0,5.12,4.63,4.88,56000,400.0,409.6,370.4,390.4,700,0.0,1.0
1995-01-11,5.0,5.12,4.88,5.12,64000,400.0,409.6,390.4,409.6,800,0.0,1.0
1995-01-12,4.88,5.06,4.88,5.0,48000,390.4,404.8,390.4,400.0,600,0.0,1.0
1995-01-13,4.75,5.06,4.75,5.06,32000,380.0,404.8,380.0,404.8,400,0.0,1.0
1995-01-16,4.63,5.0,4.63,4.75,24000,370.4,400.0,370.4,380.0,300,0.0,1.0
1995-01-17,4.69,4.88,4.63,4.63,40000,375.2,390.4,370.4,370.4,500,0.0,1.0
1995-01-18,4.69,4.88,4.63,4.88,16000,375.2,390.4,370.4,390.4,200,0.0,1.0
1995-01-19,4.75,4.88,4.63,4.63,0,380.0,390.4,370.4,370.4,0,0.0,1.0
1995-01-20,4.63,4.88,4.63,4.75,16000,370.4,390.4,370.4,380.0,200,0.0,1.0
1995-01-23,4.63,4.75,4.37,4.63,24000,370.4,380.0,349.6,370.4,300,0.0,1.0
1995-01-24,4.63,4.63,4.37,4.63,56000,370.4,370.4,349.6,370.4,700,0.0,1.0
1995-01-25,4.75,4.75,4.37,4.63,24000,380.0,380.0,349.6,370.4,300,0.0,1.0
1995-01-26,4.75,4.88,4.5,4.75,80000,380.0,390.4,360.0,380.0,1000,0.0,1.0
1995-01-27,4.81,5.0,4.75,4.88,72000,384.8,400.0,380.0,390.4,900,0.0,1.0
1995-01-30,5.0,5.12,4.81,5.0,80000,400.0,409.6,384.8,400.0,1000,0.0,1.0
1995-01-31,4.75,5.0,4.75,5.0,40000,380.0,400.0,380.0,400.0,500,0.0,1.0
1995-02-01,4.88,4.88,4.75,4.88,40000,390.4,390.4,380.0,390.4,500,0.0,1.0
1995-02-02,5.06,5.12,4.75,4.75,32000,404.8,409.6,380.0,380.0,400,0.0,1.0
1995-02-03,5.06,5.12,4.75,4.75,48000,404.8,409.6,380.0,380.0,600,0.0,1.0
1995-02-06,5.69,5.75,4.94,5.12,168000,455.2,460.0,395.2,409.6,2100,0.0,1.0
1995-02-07,5.38,6.0,5.38,5.87,200000,430.4,480.0,430.4,469.6,2500,0.0,1.0
1995-02-08,5.44,5.62,5.38,5.41,32000,435.2,449.6,430.4,432.8,400,0.0,1.0
1995-02-09,5.25,5.5,5.0,5.38,80000,420.0,440.0,400.0,430.4,1000,0.0,1.0
1995-02-10,5.25,5.38,5.0,5.12,88000,420.0,430.4,400.0,409.6,1100,0.0,1.0
1995-02-13,5.25,5.5,5.12,5.5,24000,420.0,440.0,409.6,440.0,300,0.0,1.0
1995-02-14,5.34,5.34,5.12,5.34,16000,427.2,427.2,409.6,427.2,200,0.0,1.0
1995-02-15,5.0,5.34,5.0,5.12,56000,400.0,427.2,400.0,409.6,700,0.0,1.0
1995-02-16,4.88,5.25,4.88,5.25,32000,390.4,420.0,390.4,420.0,400,0.0,1.0
1995-02-17,4.88,5.12,4.88,4.88,16000,390.4,409.6,390.4,390.4,200,0.0,1.0
1995-02-21,5.25,5.25,5.12,5.12,120000,420.0,420.0,409.6,409.6,1500,0.0,1.0
1995-02-22,5.19,5.25,5.12,5.25,24000,415.2,420.0,409.6,420.0,300,0.0,1.0
1995-02-23,5.47,5.47,5.12,5.47,24000,437.6,437.6,409.6,437.6,300,0.0,1.0
1995-02-24,5.47,5.47,5.12,5.47,40000,437.6,437.6,409.6,437.6,500,0.0,1.0
1995-02-27,5.12,5.47,5.12,5.47,32000,409.6,437.6,409.6,437.6,400,0.0,1.0
1995-02-28,5.12,5.25,5.0,5.25,16000,409.6,420.0,400.0,420.0,200,0.0,1.0
1995-03-01,5.12,5.25,5.0,5.25,8000,409.6,420.0,400.0,420.0,100,0.0,1.0
1995-03-02,5.12,5.12,4.88,5.0,48000,409.6,409.6,390.4,400.0,600,0.0,1.0
1995-03-03,4.94,5.12,4.88,4.88,32000,395.2,409.6,390.4,390.4,400,0.0,1.0
1995-03-06,5.0,5.12,4.88,5.12,24000,400.0,409.6,390.4,409.6,300,0.0,1.0
1995-03-07,4.75,5.12,4.5,5.12,64000,380.0,409.6,360.0,409.6,800,0.0,1.0
1995-03-08,4.63,4.88,4.5,4.5,16000,370.4,390.4,360.0,360.0,200,0.0,1.0
1995-03-09,4.63,4.88,4.63,4.88,16000,370.4,390.4,370.4,390.4,200,0.0,1.0
1995-03-10,4.5,4.88,4.5,4.63,64000,360.0,390.4,360.0,370.4,800,0.0,1.0
1995-03-13,4.5,4.75,4.5,4.5,16000,360.0,380.0,360.0,360.0,200,0.0,1.0
1995-03-14,4.63,4.75,4.5,4.75,0,370.4,380.0,360.0,380.0,0,0.0,1.0
1995-03-15,4.75,4.88,4.5,4.88,0,380.0,390.4,360.0,390.4,0,0.0,1.0
1995-03-16,4.63,4.88,4.63,4.88,16000,370.4,390.4,370.4,390.4,200,0.0,1.0
1995-03-17,4.88,4.88,4.5,4.5,24000,390.4,390.4,360.0,360.0,300,0.0,1.0
1995-03-20,5.0,5.12,4.88,4.88,72000,400.0,409.6,390.4,390.4,900,0.0,1.0
1995-03-21,5.0,5.12,4.88,5.0,72000,400.0,409.6,390.4,400.0,900,0.0,1.0
1995-03-22,4.94,5.25,4.94,5.06,152000,395.2,420.0,395.2,404.8,1900,0.0,1.0
1995-03-23,4.88,5.06,4.75,4.88,40000,390.4,404.8,380.0,390.4,500,0.0,1.0
1995-03-24,4.5,4.88,4.37,4.75,80000,360.0,390.4,349.6,380.0,1000,0.0,1.0
1995-03-27,4.37,4.5,4.0,4.5,152000,349.6,360.0,320.0,360.0,1900,0.0,1.0
1995-03-28,4.16,4.47,4.06,4.22,56000,332.8,357.6,324.8,337.6,700,0.0,1.0
1995-03-29,4.12,4.34,4.03,4.25,40000,329.6,347.2,322.4,340.0,500,0.0,1.0
1995-03-30,4.06,4.25,4.03,4.09,88000,324.8,340.0,322.4,327.2,1100,0.0,1.0
1995-03-31,4.06,4.25,4.03,4.03,24000,324.8,340.0,322.4,322.4,300,0.0,1.0
1995-04-03,4.63,4.75,4.06,4.25,96000,370.4,380.0,324.8,340.0,1200,0.0,1.0
1995-04-04,4.63,4.97,4.63,4.72,56000,370.4,397.6,370.4,377.6,700,0.0,1.0
1995-04-05,4.88,4.88,4.63,4.88,8000,390.4,390.4,370.4,390.4,100,0.0,1.0
1995-04-06,4.75,4.88,4.63,4.63,16000,380.0,390.4,370.4,370.4,200,0.0,1.0
1995-04-07,4.63,4.88,4.63,4.88,16000,370.4,390.4,370.4,390.4,200,0.0,1.0
1995-04-10,4.88,4.88,4.5,4.88,16000,390.4,390.4,360.0,390.4,200,0.0,1.0
1995-04-11,4.63,4.84,4.63,4.63,8000,370.4,387.2,370.4,370.4,100,0.0,1.0
1995-04-12,4.75,4.88,4.63,4.84,24000,380.0,390.4,370.4,387.2,300,0.0,1.0
1995-04-13,4.88,4.88,4.75,4.88,8000,390.4,390.4,380.0,390.4,100,0.0,1.0
1995-04-17,4.75,4.88,4.75,4.75,32000,380.0,390.4,380.0,380.0,400,0.0,1.0
1995-04-18,4.44,4.81,4.44,4.69,24000,355.2,384.8,355.2,375.2,300,0.0,1.0
1995-04-19,4.37,4.69,4.25,4.69,24000,349.6,375.2,340.0,375.2,300,0.0,1.0
1995-04-20,4.19,4.37,4.12,4.37,24000,335.2,349.6,329.6,349.6,300,0.0,1.0
1995-04-21,4.12,4.25,4.12,4.16,24000,329.6,340.0,329.6,332.8,300,0.0,1.0
1995-04-24,4.16,4.37,4.12,4.12,16000,332.8,349.6,329.6,329.6,200,0.0,1.0
1995-04-25,4.22,4.37,4.12,4.37,32000,337.6,349.6,329.6,349.6,400,0.0,1.0
1995-04-26,4.12,4.22,4.12,4.22,64000,329.6,337.6,329.6,337.6,800,0.0,1.0
1995-04-27,4.16,4.22,4.12,4.12,0,332.8,337.6,329.6,329.6,0,0.0,1.0
1995-04-28,4.19,4.25,4.16,4.25,24000,335.2,340.0,332.8,340.0,300,0.0,1.0
1995-05-01,4.44,4.47,4.25,4.31,24000,355.2,357.6,340.0,344.8,300,0.0,1.0
1995-05-02,4.47,4.47,4.37,4.47,24000,357.6,357.6,349.6,357.6,300,0.0,1.0
1995-05-03,4.47,4.47,4.31,4.34,8000,357.6,357.6,344.8,347.2,100,0.0,1.0
1995-05-04,4.37,4.59,4.37,4.5,24000,349.6,367.2,349.6,360.0,300,0.0,1.0
1995-05-05,4.59,4.63,4.37,4.37,24000,367.2,370.4,349.6,349.6,300,0.0,1.0
1995-05-08,4.5,4.59,4.5,4.59,0,360.0,367.2,360.0,367.2,0,0.0,1.0
1995-05-09,4.5,4.59,4.37,4.37,40000,360.0,367.2,349.6,349.6,500,0.0,1.0
1995-05-10,4.72,4.72,4.37,4.59,104000,377.6,377.6,349.6,367.2,1300,0.0,1.0
1995-05-11,4.63,4.88,4.56,4.72,104000,370.4,390.4,364.8,377.6,1300,0.0,1.0
1995-05-12,4.63,4.75,4.53,4.63,32000,370.4,380.0,362.4,370.4,400,0.0,1.0
1995-05-15,4.69,4.81,4.63,4.75,40000,375.2,384.8,370.4,380.0,500,0.0,1.0
1995-05-16,4.69,4.88,4.63,4.63,24000,375.2,390.4,370.4,370.4,300,0.0,1.0
1995-05-17,4.88,4.88,4.69,4.88,112000,390.4,390.4,375.2,390.4,1400,0.0,1.0
1995-05-18,4.75,4.84,4.75,4.84,16000,380.0,387.2,380.0,387.2,200,0.0,1.0
1995-05-19,4.94,4.97,4.75,4.75,48000,395.2,397.6,380.0,380.0,600,0.0,1.0
1995-05-22,5.12,5.19,4.81,4.94,64000,409.6,415.2,384.8,395.2,800,0.0,1.0
1995-05-23,5.06,5.47,5.06,5.22,104000,404.8,437.6,404.8,417.6,1300,0.0,1.0
1995-05-24,5.06,5.25,5.06,5.25,48000,404.8,420.0,404.8,420.0,600,0.0,1.0
1995-05-25,5.12,5.12,4.88,5.0,32000,409.6,409.6,390.4,400.0,400,0.0,1.0
1995-05-26,5.12,5.12,4.94,4.94,16000,409.6,409.6,395.2,395.2,200,0.0,1.0
1995-05-30,4.94,5.12,4.94,5.12,8000,395.2,409.6,395.2,409.6,100,0.0,1.0
1995-05-31,4.91,5.12,4.91,5.12,8000,392.8,409.6,392.8,409.6,100,0.0,1.0
1995-06-01,4.88,5.0,4.75,4.88,16000,390.4,400.0,380.0,390.4,200,0.0,1.0
1995-06-02,4.75,4.88,4.63,4.88,48000,380.0,390.4,370.4,390.4,600,0.0,1.0
1995-06-05,4.81,5.0,4.75,4.75,16000,384.8,400.0,380.0,380.0,200,0.0,1.0
1995-06-06,4.66,4.94,4.63,4.94,56000,372.8,395.2,370.4,395.2,700,0.0,1.0
1995-06-07,4.75,4.88,4.5,4.84,24000,380.0,390.4,360.0,387.2,300,0.0,1.0
1995-06-08,4.81,4.94,4.5,4.5,16000,384.8,395.2,360.0,360.0,200,0.0,1.0
1995-06-09,4.88,4.97,4.75,4.81,0,390.4,397.6,380.0,384.8,0,0.0,1.0
1995-06-12,4.88,5.0,4.75,5.0,16000,390.4,400.0,380.0,400.0,200,0.0,1.0
1995-06-13,5.31,5.38,4.94,4.94,136000,424.8,430.4,395.2,395.2,1700,0.0,1.0
1995-06-14,5.75,5.75,5.12,5.12,160000,460.0,460.0,409.6,409.6,2000,0.0,1.0
1995-06-15,5.75,5.87,5.5,5.75,96000,460.0,469.6,440.0,460.0,1200,0.0,1.0
1995-06-16,5.62,5.62,5.38,5.5,32000,449.6,449.6,430.4,440.0,400,0.0,1.0
1995-06-19,5.5,5.62,5.25,5.62,40000,440.0,449.6,420.0,449.6,500,0.0,1.0
1995-06-20,5.5,5.62,5.25,5.5,24000,440.0,449.6,420.0,440.0,300,0.0,1.0
1995-06-21,5.62,5.62,5.25,5.38,24000,449.6,449.6,420.0,430.4,300,0.0,1.0
1995-06-22,5.25,5.62,5.25,5.62,56000,420.0,449.6,420.0,449.6,700,0.0,1.0
1995-06-23,5.28,5.47,5.25,5.47,32000,422.4,437.6,420.0,437.6,400,0.0,1.0
1995-06-26,5.25,5.5,5.25,5.38,24000,420.0,440.0,420.0,430.4,300,0.0,1.0
1995-06-27,5.25,5.5,5.25,5.5,16000,420.0,440.0,420.0,440.0,200,0.0,1.0
1995-06-28,5.12,5.47,4.88,5.25,48000,409.6,437.6,390.4,420.0,600,0.0,1.0
1995-06-29,5.12,5.34,4.91,5.12,40000,409.6,427.2,392.8,409.6,500,0.0,1.0
1995-06-30,5.5,5.5,5.12,5.31,48000,440.0,440.0,409.6,424.8,600,0.0,1.0
1995-07-03,5.59,5.62,5.38,5.62,0,447.2,449.6,430.4,449.6,0,0.0,1.0
1995-07-05,5.5,5.62,5.38,5.62,56000,440.0,449.6,430.4,449.6,700,0.0,1.0
1995-07-06,5.38,5.5,5.25,5.38,16000,430.4,440.0,420.0,430.4,200,0.0,1.0
1995-07-07,6.09,6.09,5.12,5.47,168000,487.2,487.2,409.6,437.6,2100,0.0,1.0
1995-07-10,6.5,6.62,5.87,6.13,208000,520.0,529.6,469.6,490.4,2600,0.0,1.0
1995-07-11,6.5,6.75,6.25,6.5,104000,520.0,540.0,500.0,520.0,1300,0.0,1.0
1995-07-12,6.69,7.0,6.5,6.5,152000,535.2,560.0,520.0,520.0,1900,0.0,1.0
1995-07-13,6.0,6.75,6.0,6.62,72000,480.0,540.0,480.0,529.6,900,0.0,1.0
1995-07-14,5.87,6.19,5.87,6.19,48000,469.6,495.2,469.6,495.2,600,0.0,1.0
1995-07-17,6.06,6.06,5.87,6.06,16000,484.8,484.8,469.6,484.8,200,0.0,1.0
1995-07-18,6.06,6.13,5.91,6.06,24000,484.8,490.4,472.8,484.8,300,0.0,1.0
1995-07-19,6.0,6.0,5.81,5.87,24000,480.0,480.0,464.8,469.6,300,0.0,1.0
1995-07-20,6.0,6.0,5.81,5.81,24000,480.0,480.0,464.8,464.8,300,0.0,1.0
1995-07-21,5.87,6.0,5.75,5.78,16000,469.6,480.0,460.0,462.4,200,0.0,1.0
1995-07-24,5.78,6.0,5.78,5.78,16000,462.4,480.0,462.4,462.4,200,0.0,1.0
1995-07-25,5.84,6.0,5.62,5.78,16000,467.2,480.0,449.6,462.4,200,0.0,1.0
1995-07-26,5.62,5.84,5.62,5.84,24000,449.6,467.2,449.6,467.2,300,0.0,1.0
1995-07-27,6.47,6.47,5.62,5.87,152000,517.6,517.6,449.6,469.6,1900,0.0,1.0
1995-07-28,6.5,7.12,6.5,6.5,144000,520.0,569.6,520.0,520.0,1800,0.0,1.0
1995-07-31,6.25,6.75,6.25,6.38,24000,500.0,540.0,500.0,510.4,300,0.0,1.0
1995-08-01,6.0,6.5,6.0,6.5,24000,480.0,520.0,480.0,520.0,300,0.0,1.0
1995-08-02,6.0,6.27,5.87,6.25,24000,480.0,501.6,469.6,500.0,300,0.0,1.0
1995-08-03,6.13,6.13,5.75,5.87,24000,490.4,490.4,460.0,469.6,300,0.0,1.0
1995-08-04,6.62,6.62,6.0,6.13,32000,529.6,529.6,480.0,490.4,400,0.0,1.0
1995-08-07,6.38,6.81,6.38,6.44,112000,510.4,544.8,510.4,515.2,1400,0.0,1.0
1995-08-08,6.31,6.5,6.19,6.38,24000,504.8,520.0,495.2,510.4,300,0.0,1.0
1995-08-09,6.38,6.56,6.19,6.38,40000,510.4,524.8,495.2,510.4,500,0.0,1.0
1995-08-10,6.56,6.62,6.38,6.56,8000,524.8,529.6,510.4,524.8,100,0.0,1.0
1995-08-11,6.56,6.56,6.38,6.38,8000,524.8,524.8,510.4,510.4,100,0.0,1.0
1995-08-14,6.38,6.56,6.38,6.56,8000,510.4,524.8,510.4,524.8,100,0.0,1.0
1995-08-15,6.38,6.56,6.25,6.56,24000,510.4,524.8,500.0,524.8,300,0.0,1.0
1995-08-16,6.38,6.38,6.13,6.13,8000,510.4,510.4,490.4,490.4,100,0.0,1.0
1995-08-17,6.41,6.56,6.13,6.38,32000,512.8,524.8,490.4,510.4,400,0.0,1.0
1995-08-18,6.69,6.88,6.38,6.38,208000,535.2,550.4,510.4,510.4,2600,0.0,1.0
1995-08-21,6.81,6.88,6.69,6.88,32000,544.8,550.4,535.2,550.4,400,0.0,1.0
1995-08-22,7.25,7.25,6.75,6.88,232000,580.0,580.0,540.0,550.4,2900,0.0,1.0
1995-08-23,7.25,7.63,7.0,7.25,280000,580.0,610.4,560.0,580.0,3500,0.0,1.0
1995-08-24,7.37,7.5,7.31,7.31,96000,589.6,600.0,584.8,584.8,1200,0.0,1.0
1995-08-25,7.37,7.44,7.31,7.44,32000,589.6,595.2,584.8,595.2,400,0.0,1.0
1995-08-28,6.75,7.5,6.75,7.31,56000,540.0,600.0,540.0,584.8,700,0.0,1.0
1995-08-29,6.88,6.88,6.62,6.75,32000,550.4,550.4,529.6,540.0,400,0.0,1.0
1995-08-30,6.62,7.0,6.62,6.66,32000,529.6,560.0,529.6,532.8,400,0.0,1.0
1995-08-31,6.69,6.88,6.62,6.88,48000,535.2,550.4,529.6,550.4,600,0.0,1.0
1995-09-01,6.88,6.88,6.62,6.88,24000,550.4,550.4,529.6,550.4,300,0.0,1.0
1995-09-05,6.75,6.88,6.66,6.88,0,540.0,550.4,532.8,550.4,0,0.0,1.0
1995-09-06,6.84,6.88,6.66,6.88,16000,547.2,550.4,532.8,550.4,200,0.0,1.0
1995-09-07,6.77,6.88,6.5,6.88,56000,541.6,550.4,520.0,550.4,700,0.0,1.0
1995-09-08,6.75,6.75,6.5,6.69,40000,540.0,540.0,520.0,535.2,500,0.0,1.0
1995-09-11,6.69,6.75,6.62,6.75,8000,535.2,540.0,529.6,540.0,100,0.0,1.0
1995-09-12,6.5,6.75,6.5,6.75,16000,520.0,540.0,520.0,540.0,200,0.0,1.0
1995-09-13,6.5,6.75,6.5,6.75,24000,520.0,540.0,520.0,540.0,300,0.0,1.0
1995-09-14,6.38,6.75,6.38,6.75,8000,510.4,540.0,510.4,540.0,100,0.0,1.0
1995-09-15,6.38,6.5,6.38,6.38,16000,510.4,520.0,510.4,510.4,200,0.0,1.0
1995-09-18,7.0,7.0,6.5,6.62,40000,560.0,560.0,520.0,529.6,500,0.0,1.0
1995-09-19,7.25,7.63,7.0,7.0,128000,580.0,610.4,560.0,560.0,1600,0.0,1.0
1995-09-20,7.75,8.0,7.25,7.44,224000,620.0,640.0,580.0,595.2,2800,0.0,1.0
1995-09-21,8.06,8.38,7.84,7.84,368000,644.8,670.4,627.2,627.2,4600,0.0,1.0
1995-09-22,7.88,8.19,7.75,8.19,72000,630.4,655.2,620.0,655.2,900,0.0,1.0
1995-09-25,7.5,7.94,7.5,7.94,72000,600.0,635.2,600.0,635.2,900,0.0,1.0
1995-09-26,7.12,7.63,7.12,7.63,168000,569.6,610.4,569.6,610.4,2100,0.0,1.0
1995-09-27,7.12,7.25,6.69,7.25,88000,569.6,580.0,535.2,580.0,1100,0.0,1.0
1995-09-28,7.12,7.22,7.0,7.12,24000,569.6,577.6,560.0,569.6,300,0.0,1.0
1995-09-29,7.19,7.19,7.06,7.06,16000,575.2,575.2,564.8,564.8,200,0.0,1.0
1995-10-02,6.5,7.06,6.38,7.0,152000,520.0,564.8,510.4,560.0,1900,0.0,1.0
1995-10-03,6.69,6.75,6.5,6.62,64000,535.2,540.0,520.0,529.6,800,0.0,1.0
1995-10-04,6.38,6.69,6.38,6.69,16000,510.4,535.2,510.4,535.2,200,0.0,1.0
1995-10-05,6.72,6.75,6.44,6.69,16000,537.6,540.0,515.2,535.2,200,0.0,1.0
1995-10-06,6.56,6.75,6.56,6.72,8000,524.8,540.0,524.8,537.6,100,0.0,1.0
1995-10-09,5.89,6.75,5.87,6.75,80000,471.2,540.0,469.6,540.0,1000,0.0,1.0
1995-10-10,5.87,6.13,5.62,5.87,88000,469.6,490.4,449.6,469.6,1100,0.0,1.0
1995-10-11,5.87,6.13,5.75,5.87,32000,469.6,490.4,460.0,469.6,400,0.0,1.0
1995-10-12,6.0,6.0,5.75,6.0,16000,480.0,480.0,460.0,480.0,200,0.0,1.0
1995-10-13,6.34,6.34,5.81,6.0,72000,507.2,507.2,464.8,480.0,900,0.0,1.0
1995-10-16,6.62,6.62,6.38,6.38,32000,529.6,529.6,510.4,510.4,400,0.0,1.0
1995-10-17,7.0,7.12,6.62,6.75,72000,560.0,569.6,529.6,540.0,900,0.0,1.0
1995-10-18,7.25,7.5,7.06,7.25,72000,580.0,600.0,564.8,580.0,900,0.0,1.0
1995-10-19,6.5,7.0,6.44,7.0,72000,520.0,560.0,515.2,560.0,900,0.0,1.0
1995-10-20,6.62,6.62,6.38,6.44,88000,529.6,529.6,510.4,515.2,1100,0.0,1.0
1995-10-23,6.25,6.5,6.06,6.38,32000,500.0,520.0,484.8,510.4,400,0.0,1.0
1995-10-24,6.38,6.38,6.06,6.31,72000,510.4,510.4,484.8,504.8,900,0.0,1.0
1995-10-25,6.62,6.62,6.38,6.5,72000,529.6,529.6,510.4,520.0,900,0.0,1.0
1995-10-26,6.25,6.62,6.25,6.62,48000,500.0,529.6,500.0,529.6,600,0.0,1.0
1995-10-27,6.13,6.31,5.75,6.31,56000,490.4,504.8,460.0,504.8,700,0.0,1.0
1995-10-30,6.31,6.53,6.13,6.25,104000,504.8,522.4,490.4,500.0,1300,0.0,1.0
1995-10-31,6.44,6.5,6.38,6.38,16000,515.2,520.0,510.4,510.4,200,0.0,1.0
1995-11-01,6.38,6.5,6.31,6.38,8000,510.4,520.0,504.8,510.4,100,0.0,1.0
1995-11-02,6.25,6.5,6.25,6.31,32000,500.0,520.0,500.0,504.8,400,0.0,1.0
1995-11-03,6.03,6.5,6.03,6.25,40000,482.4,520.0,482.4,500.0,500,0.0,1.0
1995-11-06,5.87,6.19,5.87,6.0,40000,469.6,495.2,469.6,480.0,500,0.0,1.0
1995-11-07,5.78,6.0,5.78,5.78,16000,462.4,480.0,462.4,462.4,200,0.0,1.0
1995-11-08,5.62,6.0,5.62,6.0,48000,449.6,480.0,449.6,480.0,600,0.0,1.0
1995-11-09,5.66,5.87,5.62,5.62,8000,452.8,469.6,449.6,449.6,100,0.0,1.0
1995-11-10,6.5,6.5,5.66,5.87,88000,520.0,520.0,452.8,469.6,1100,0.0,1.0
1995-11-13,6.44,6.62,6.25,6.25,8000,515.2,529.6,500.0,500.0,100,0.0,1.0
1995-11-14,5.87,6.5,5.62,6.44,80000,469.6,520.0,449.6,515.2,1000,0.0,1.0
1995-11-15,5.75,6.0,5.62,5.66,16000,460.0,480.0,449.6,452.8,200,0.0,1.0
1995-11-16,5.62,5.97,5.5,5.97,48000,449.6,477.6,440.0,477.6,600,0.0,1.0
1995-11-17,5.75,5.75,5.16,5.5,72000,460.0,460.0,412.8,440.0,900,0.0,1.0
1995-11-20,6.0,6.13,5.56,5.56,48000,480.0,490.4,444.8,444.8,600,0.0,1.0
1995-11-21,5.87,6.13,5.87,6.0,16000,469.6,490.4,469.6,480.0,200,0.0,1.0
1995-11-22,5.94,6.0,5.81,5.81,16000,475.2,480.0,464.8,464.8,200,0.0,1.0
1995-11-24,5.81,6.0,5.75,5.81,0,464.8,480.0,460.0,464.8,0,0.0,1.0
1995-11-27,5.75,6.0,5.62,5.75,16000,460.0,480.0,449.6,460.0,200,0.0,1.0
1995-11-28,5.62,5.87,5.62,5.62,8000,449.6,469.6,449.6,449.6,100,0.0,1.0
1995-11-29,5.62,5.87,5.62,5.62,24000,449.6,469.6,449.6,449.6,300,0.0,1.0
1995-11-30,5.62,5.87,5.62,5.87,32000,449.6,469.6,449.6,469.6,400,0.0,1.0
1995-12-01,5.5,5.75,5.38,5.5,80000,440.0,460.0,430.4,440.0,1000,0.0,1.0
1995-12-04,5.38,5.62,5.38,5.62,32000,430.4,449.6,430.4,449.6,400,0.0,1.0
1995-12-05,5.5,5.62,5.38,5.38,128000,440.0,449.6,430.4,430.4,1600,0.0,1.0
1995-12-06,5.19,5.5,5.0,5.38,120000,415.2,440.0,400.0,430.4,1500,0.0,1.0
1995-12-07,5.12,5.25,5.0,5.12,56000,409.6,420.0,400.0,409.6,700,0.0,1.0
1995-12-08,5.38,5.38,5.12,5.12,32000,430.4,430.4,409.6,409.6,400,0.0,1.0
1995-12-11,5.28,5.5,5.16,5.38,248000,422.4,440.0,412.8,430.4,3100,0.0,1.0
1995-12-12,5.62,5.62,5.28,5.5,72000,449.6,449.6,422.4,440.0,900,0.0,1.0
1995-12-13,5.75,5.87,5.5,5.5,120000,460.0,469.6,440.0,440.0,1500,0.0,1.0
1995-12-14,5.5,5.75,5.41,5.5,48000,440.0,460.0,432.8,440.0,600,0.0,1.0
1995-12-15,5.5,5.62,5.38,5.62,24000,440.0,449.6,430.4,449.6,300,0.0,1.0
1995-12-18,5.22,5.47,5.0,5.34,96000,417.6,437.6,400.0,427.2,1200,0.0,1.0
1995-12-19,5.0,5.25,4.88,4.88,24000,400.0,420.0,390.4,390.4,300,0.0,1.0
1995-12-20,5.31,5.34,5.0,5.0,112000,424.8,427.2,400.0,400.0,1400,0.0,1.0
1995-12-21,5.12,5.38,5.12,5.12,120000,409.6,430.4,409.6,409.6,1500,0.0,1.0
1995-12-22,5.12,5.25,5.06,5.25,88000,409.6,420.0,404.8,420.0,1100,0.0,1.0
1995-12-26,5.12,5.12,5.0,5.12,64000,409.6,409.6,400.0,409.6,800,0.0,1.0
1995-12-27,5.12,5.22,4.88,5.22,104000,409.6,417.6,390.4,417.6,1300,0.0,1.0
1995-12-28,5.16,5.25,5.0,5.0,112000,412.8,420.0,400.0,400.0,1400,0.0,1.0
1995-12-29,5.5,6.0,5.12,5.25,144000,440.0,480.0,409.6,420.0,1800,0.0,1.0
1996-01-02,5.38,5.62,5.25,5.62,32000,430.4,449.6,420.0,449.6,400,0.0,1.0
1996-01-03,6.75,7.0,5.31,5.38,760000,540.0,560.0,424.8,430.4,9500,0.0,1.0
1996-01-04,7.44,8.0,7.12,7.88,1640000,595.2,640.0,569.6,630.4,20500,0.0,1.0
1996-01-05,7.37,7.63,6.75,7.5,216000,589.6,610.4,540.0,600.0,2700,0.0,1.0
1996-01-08,6.94,7.12,6.88,7.0,32000,555.2,569.6,550.4,560.0,400,0.0,1.0
1996-01-09,6.75,7.12,6.75,6.88,80000,540.0,569.6,540.0,550.4,1000,0.0,1.0
1996-01-10,6.25,6.89,6.25,6.62,176000,500.0,551.2,500.0,529.6,2200,0.0,1.0
1996-01-11,6.97,7.12,6.38,6.5,232000,557.6,569.6,510.4,520.0,2900,0.0,1.0
1996-01-12,6.88,7.25,6.75,7.0,104000,550.4,580.0,540.0,560.0,1300,0.0,1.0
1996-01-15,7.12,7.12,6.88,6.88,40000,569.6,569.6,550.4,550.4,500,0.0,1.0
1996-01-16,7.25,7.37,7.0,7.22,80000,580.0,589.6,560.0,577.6,1000,0.0,1.0
1996-01-17,7.0,7.25,6.88,6.91,56000,560.0,580.0,550.4,552.8,700,0.0,1.0
1996-01-18,7.0,7.0,6.88,7.0,64000,560.0,560.0,550.4,560.0,800,0.0,1.0
1996-01-19,6.88,7.12,6.88,7.12,64000,550.4,569.6,550.4,569.6,800,0.0,1.0
1996-01-22,6.88,7.0,6.88,7.0,32000,550.4,560.0,550.4,560.0,400,0.0,1.0
1996-01-23,6.75,7.0,6.5,6.88,56000,540.0,560.0,520.0,550.4,700,0.0,1.0
1996-01-24,6.75,6.75,6.5,6.75,40000,540.0,540.0,520.0,540.0,500,0.0,1.0
1996-01-25,6.88,6.88,6.62,6.75,264000,550.4,550.4,529.6,540.0,3300,0.0,1.0
1996-01-26,6.75,6.88,6.62,6.88,64000,540.0,550.4,529.6,550.4,800,0.0,1.0
1996-01-29,6.5,6.75,6.25,6.75,112000,520.0,540.0,500.0,540.0,1400,0.0,1.0
1996-01-30,6.88,7.25,6.53,6.62,232000,550.4,580.0,522.4,529.6,2900,0.0,1.0
1996-01-31,6.75,7.0,6.75,7.0,144000,540.0,560.0,540.0,560.0,1800,0.0,1.0
1996-02-01,7.37,7.37,6.75,7.0,240000,589.6,589.6,540.0,560.0,3000,0.0,1.0
1996-02-02,8.12,8.25,7.37,7.37,240000,649.6,660.0,589.6,589.6,3000,0.0,1.0
1996-02-05,7.5,8.25,7.25,8.0,168000,600.0,660.0,580.0,640.0,2100,0.0,1.0
1996-02-06,7.09,7.5,7.0,7.5,192000,567.2,600.0,560.0,600.0,2400,0.0,1.0
1996-02-07,7.0,7.34,7.0,7.12,216000,560.0,587.2,560.0,569.6,2700,0.0,1.0
1996-02-08,7.56,7.63,7.0,7.25,144000,604.8,610.4,560.0,580.0,1800,0.0,1.0
1996-02-09,7.88,8.25,7.37,7.63,176000,630.4,660.0,589.6,610.4,2200,0.0,1.0
1996-02-12,7.69,7.97,7.63,7.63,56000,615.2,637.6,610.4,610.4,700,0.0,1.0
1996-02-13,8.0,8.38,7.63,7.63,248000,640.0,670.4,610.4,610.4,3100,0.0,1.0
1996-02-14,8.0,8.12,7.75,7.94,96000,640.0,649.6,620.0,635.2,1200,0.0,1.0
1996-02-15,8.0,8.0,7.75,7.75,48000,640.0,640.0,620.0,620.0,600,0.0,1.0
1996-02-16,9.0,9.13,7.88,8.0,352000,720.0,730.4,630.4,640.0,4400,0.0,1.0
1996-02-20,8.87,9.22,8.62,8.84,240000,709.6,737.6,689.6,707.2,3000,0.0,1.0
1996-02-21,8.44,8.87,8.25,8.75,120000,675.2,709.6,660.0,700.0,1500,0.0,1.0
1996-02-22,8.25,8.5,8.25,8.47,32000,660.0,680.0,660.0,677.6,400,0.0,1.0
1996-02-23,8.12,8.38,7.75,8.38,104000,649.6,670.4,620.0,670.4,1300,0.0,1.0
1996-02-26,8.62,8.62,7.88,7.88,120000,689.6,689.6,630.4,630.4,1500,0.0,1.0
1996-02-27,8.66,9.13,8.5,8.62,208000,692.8,730.4,680.0,689.6,2600,0.0,1.0
1996-02-28,8.72,9.0,8.62,8.84,80000,697.6,720.0,689.6,707.2,1000,0.0,1.0
1996-02-29,8.75,9.0,8.5,8.5,96000,700.0,720.0,680.0,680.0,1200,0.0,1.0
1996-03-01,8.25,8.87,8.25,8.62,128000,660.0,709.6,660.0,689.6,1600,0.0,1.0
1996-03-04,8.12,8.38,7.88,8.38,104000,649.6,670.4,630.4,670.4,1300,0.0,1.0
1996-03-05,8.12,8.12,8.0,8.12,24000,649.6,649.6,640.0,649.6,300,0.0,1.0
1996-03-06,8.12,8.12,7.88,8.12,48000,649.6,649.6,630.4,649.6,600,0.0,1.0
1996-03-07,8.38,8.38,8.0,8.12,80000,670.4,670.4,640.0,649.6,1000,0.0,1.0
1996-03-08,7.94,8.38,7.75,8.0,136000,635.2,670.4,620.0,640.0,1700,0.0,1.0
1996-03-11,8.0,8.0,7.75,7.75,32000,640.0,640.0,620.0,620.0,400,0.0,1.0
1996-03-12,8.87,9.25,7.88,7.88,488000,709.6,740.0,630.4,630.4,6100,0.0,1.0
1996-03-13,8.81,8.87,8.62,8.87,64000,704.8,709.6,689.6,709.6,800,0.0,1.0
1996-03-14,8.81,8.97,8.62,8.97,80000,704.8,717.6,689.6,717.6,1000,0.0,1.0
1996-03-15,8.69,8.81,8.5,8.81,48000,695.2,704.8,680.0,704.8,600,0.0,1.0
1996-03-18,8.5,8.75,8.44,8.69,40000,680.0,700.0,675.2,695.2,500,0.0,1.0
1996-03-19,8.5,8.62,8.25,8.44,24000,680.0,689.6,660.0,675.2,300,0.0,1.0
1996-03-20,8.19,8.5,8.19,8.25,40000,655.2,680.0,655.2,660.0,500,0.0,1.0
1996-03-21,7.88,8.5,7.88,8.0,136000,630.4,680.0,630.4,640.0,1700,0.0,1.0
1996-03-22,8.25,8.38,7.88,8.12,72000,660.0,670.4,630.4,649.6,900,0.0,1.0
1996-03-25,8.12,8.38,8.12,8.12,16000,649.6,670.4,649.6,649.6,200,0.0,1.0
1996-03-26,8.06,8.38,8.0,8.38,104000,644.8,670.4,640.0,670.4,1300,0.0,1.0
1996-03-27,8.12,8.38,8.12,8.12,56000,649.6,670.4,649.6,649.6,700,0.0,1.0
1996-03-28,8.0,8.38,8.0,8.38,32000,640.0,670.4,640.0,670.4,400,0.0,1.0
1996-03-29,8.0,8.25,8.0,8.0,16000,640.0,660.0,640.0,640.0,200,0.0,1.0
1996-04-01,7.94,8.12,7.91,8.0,32000,635.2,649.6,632.8,640.0,400,0.0,1.0
1996-04-02,7.88,8.12,7.88,8.0,96000,630.4,649.6,630.4,640.0,1200,0.0,1.0
1996-04-03,8.38,8.62,7.88,7.88,144000,670.4,689.6,630.4,630.4,1800,0.0,1.0
1996-04-04,9.38,9.5,8.25,8.38,552000,750.4,760.0,660.0,670.4,6900,0.0,1.0
1996-04-08,9.0,9.13,8.75,9.0,88000,720.0,730.4,700.0,720.0,1100,0.0,1.0
1996-04-09,8.87,9.13,8.87,9.0,120000,709.6,730.4,709.6,720.0,1500,0.0,1.0
1996-04-10,8.87,9.13,8.87,8.87,64000,709.6,730.4,709.6,709.6,800,0.0,1.0
1996-04-11,9.0,9.13,8.87,9.13,72000,720.0,730.4,709.6,730.4,900,0.0,1.0
1996-04-12,9.62,9.72,9.0,9.13,232000,769.6,777.6,720.0,730.4,2900,0.0,1.0
1996-04-15,9.75,9.75,9.5,9.75,80000,780.0,780.0,760.0,780.0,1000,0.0,1.0
1996-04-16,9.88,10.0,9.53,9.75,168000,790.4,800.0,762.4,780.0,2100,0.0,1.0
1996-04-17,9.62,10.12,9.62,9.75,192000,769.6,809.6,769.6,780.0,2400,0.0,1.0
1996-04-18,9.88,10.12,9.62,9.75,136000,790.4,809.6,769.6,780.0,1700,0.0,1.0
1996-04-19,10.0,10.12,9.75,9.91,192000,800.0,809.6,780.0,792.8,2400,0.0,1.0
1996-04-22,10.25,10.5,10.0,10.12,184000,820.0,840.0,800.0,809.6,2300,0.0,1.0
1996-04-23,10.37,10.47,10.12,10.37,72000,829.6,837.6,809.6,829.6,900,0.0,1.0
1996-04-24,10.88,11.25,10.25,10.25,272000,870.4,900.0,820.0,820.0,3400,0.0,1.0
1996-04-25,10.88,11.0,10.88,11.0,88000,870.4,880.0,870.4,880.0,1100,0.0,1.0
1996-04-26,10.25,11.0,10.0,11.0,128000,820.0,880.0,800.0,880.0,1600,0.0,1.0
1996-04-29,9.5,10.25,9.0,10.25,432000,760.0,820.0,720.0,820.0,5400,0.0,1.0
1996-04-30,10.12,10.12,9.5,9.62,264000,809.6,809.6,760.0,769.6,3300,0.0,1.0
1996-05-01,10.5,10.75,10.0,10.12,216000,840.0,860.0,800.0,809.6,2700,0.0,1.0
1996-05-02,10.25,10.75,9.88,10.5,280000,820.0,860.0,790.4,840.0,3500,0.0,1.0
1996-05-03,10.0,10.37,10.0,10.25,104000,800.0,829.6,800.0,820.0,1300,0.0,1.0
1996-05-06,10.37,10.5,10.0,10.12,112000,829.6,840.0,800.0,809.6,1400,0.0,1.0
1996-05-07,10.0,10.37,9.88,10.25,88000,800.0,829.6,790.4,820.0,1100,0.0,1.0
1996-05-08,9.75,10.12,9.25,9.88,160000,780.0,809.6,740.0,790.4,2000,0.0,1.0
1996-05-09,9.88,10.25,9.62,9.75,160000,790.4,820.0,769.6,780.0,2000,0.0,1.0
1996-05-10,9.88,10.12,9.88,10.0,96000,790.4,809.6,790.4,800.0,1200,0.0,1.0
1996-05-13,10.0,10.25,9.88,9.88,88000,800.0,820.0,790.4,790.4,1100,0.0,1.0
1996-05-14,9.75,10.37,9.75,10.25,72000,780.0,829.6,780.0,820.0,900,0.0,1.0
1996-05-15,9.62,10.0,9.62,9.88,56000,769.6,800.0,769.6,790.4,700,0.0,1.0
1996-05-16,9.38,9.88,9.25,9.62,72000,750.4,790.4,740.0,769.6,900,0.0,1.0
1996-05-17,9.25,9.5,9.25,9.25,96000,740.0,760.0,740.0,740.0,1200,0.0,1.0
1996-05-20,9.5,9.5,9.25,9.5,48000,760.0,760.0,740.0,760.0,600,0.0,1.0
1996-05-21,9.38,9.5,9.25,9.5,40000,750.4,760.0,740.0,760.0,500,0.0,1.0
1996-05-22,10.75,11.12,9.25,9.5,512000,860.0,889.6,740.0,760.0,6400,0.0,1.0
1996-05-23,10.5,11.25,10.37,10.75,376000,840.0,900.0,829.6,860.0,4700,0.0,1.0
1996-05-24,10.5,10.75,10.37,10.75,80000,840.0,860.0,829.6,860.0,1000,0.0,1.0
1996-05-28,10.5,10.75,10.12,10.75,104000,840.0,860.0,809.6,860.0,1300,0.0,1.0
1996-05-29,9.88,10.63,9.75,10.25,192000,790.4,850.4,780.0,820.0,2400,0.0,1.0
1996-05-30,9.88,10.0,9.75,10.0,120000,790.4,800.0,780.0,800.0,1500,0.0,1.0
1996-05-31,10.12,10.12,9.75,9.75,64000,809.6,809.6,780.0,780.0,800,0.0,1.0
1996-06-03,9.81,10.12,9.75,9.88,64000,784.8,809.6,780.0,790.4,800,0.0,1.0
1996-06-04,9.69,9.88,9.62,9.75,32000,775.2,790.4,769.6,780.0,400,0.0,1.0
1996-06-05,10.25,10.25,9.5,9.5,232000,820.0,820.0,760.0,760.0,2900,0.0,1.0
1996-06-06,10.37,10.5,9.88,10.37,128000,829.6,840.0,790.4,829.6,1600,0.0,1.0
1996-06-07,10.0,10.12,9.5,10.0,104000,800.0,809.6,760.0,800.0,1300,0.0,1.0
1996-06-10,10.06,10.12,9.88,9.88,40000,804.8,809.6,790.4,790.4,500,0.0,1.0
1996-06-11,10.0,10.25,9.88,9.88,40000,800.0,820.0,790.4,790.4,500,0.0,1.0
1996-06-12,9.75,10.0,9.75,9.75,32000,780.0,800.0,780.0,780.0,400,0.0,1.0
1996-06-13,9.75,9.88,9.62,9.62,24000,780.0,790.4,769.6,769.6,300,0.0,1.0
1996-06-14,10.25,10.25,9.62,9.88,120000,820.0,820.0,769.6,790.4,1500,0.0,1.0
1996-06-17,10.37,10.63,10.0,10.25,88000,829.6,850.4,800.0,820.0,1100,0.0,1.0
1996-06-18,9.88,10.63,9.62,10.5,112000,790.4,850.4,769.6,840.0,1400,0.0,1.0
1996-06-19,9.75,9.88,9.5,9.88,64000,780.0,790.4,760.0,790.4,800,0.0,1.0
1996-06-20,9.5,9.75,9.0,9.75,96000,760.0,780.0,720.0,780.0,1200,0.0,1.0
1996-06-21,9.25,9.5,9.25,9.25,24000,740.0,760.0,740.0,740.0,300,0.0,1.0
1996-06-24,9.88,9.88,9.25,9.5,80000,790.4,790.4,740.0,760.0,1000,0.0,1.0
1996-06-25,9.62,10.0,9.5,10.0,88000,769.6,800.0,760.0,800.0,1100,0.0,1.0
1996-06-26,9.13,9.62,9.0,9.5,152000,730.4,769.6,720.0,760.0,1900,0.0,1.0
1996-06-27,9.0,9.38,8.75,9.13,136000,720.0,750.4,700.0,730.4,1700,0.0,1.0
1996-06-28,9.25,9.62,9.0,9.0,112000,740.0,769.6,720.0,720.0,1400,0.0,1.0
1996-07-01,9.62,9.62,9.25,9.25,128000,769.6,769.6,740.0,740.0,1600,0.0,1.0
1996-07-02,9.5,9.62,9.13,9.62,64000,760.0,769.6,730.4,769.6,800,0.0,1.0
1996-07-03,9.31,9.62,9.25,9.38,16000,744.8,769.6,740.0,750.4,200,0.0,1.0
1996-07-05,8.75,9.13,8.62,9.13,80000,700.0,730.4,689.6,730.4,1000,0.0,1.0
1996-07-08,7.75,8.75,7.25,8.75,408000,620.0,700.0,580.0,700.0,5100,0.0,1.0
1996-07-09,8.5,8.5,8.0,8.12,352000,680.0,680.0,640.0,649.6,4400,0.0,1.0
1996-07-10,7.88,8.62,7.63,8.62,160000,630.4,689.6,610.4,689.6,2000,0.0,1.0
1996-07-11,6.88,7.75,6.88,7.75,240000,550.4,620.0,550.4,620.0,3000,0.0,1.0
1996-07-12,7.12,7.37,6.88,7.25,112000,569.6,589.6,550.4,580.0,1400,0.0,1.0
1996-07-15,6.88,7.37,6.75,7.37,144000,550.4,589.6,540.0,589.6,1800,0.0,1.0
1996-07-16,6.75,7.0,5.87,7.0,488000,540.0,560.0,469.6,560.0,6100,0.0,1.0
1996-07-17,7.5,7.63,6.75,6.75,160000,600.0,610.4,540.0,540.0,2000,0.0,1.0
1996-07-18,7.63,7.75,7.5,7.75,96000,610.4,620.0,600.0,620.0,1200,0.0,1.0
1996-07-19,7.37,7.63,7.37,7.37,24000,589.6,610.4,589.6,589.6,300,0.0,1.0
1996-07-22,7.12,7.37,7.12,7.37,32000,569.6,589.6,569.6,589.6,400,0.0,1.0
1996-07-23,6.38,7.25,6.13,7.25,248000,510.4,580.0,490.4,580.0,3100,0.0,1.0
1996-07-24,6.25,6.5,6.0,6.25,208000,500.0,520.0,480.0,500.0,2600,0.0,1.0
1996-07-25,6.62,6.88,6.19,6.38,112000,529.6,550.4,495.2,510.4,1400,0.0,1.0
1996-07-26,6.5,6.62,6.0,6.62,80000,520.0,529.6,480.0,529.6,1000,0.0,1.0
1996-07-29,6.5,6.5,6.25,6.5,16000,520.0,520.0,500.0,520.0,200,0.0,1.0
1996-07-30,7.0,7.0,6.5,6.62,96000,560.0,560.0,520.0,529.6,1200,0.0,1.0
1996-07-31,7.0,7.12,6.75,7.0,48000,560.0,569.6,540.0,560.0,600,0.0,1.0
1996-08-01,7.69,8.5,7.12,7.25,416000,615.2,680.0,569.6,580.0,5200,0.0,1.0
1996-08-02,7.63,8.12,7.5,7.88,80000,610.4,649.6,600.0,630.4,1000,0.0,1.0
1996-08-05,7.75,8.0,7.75,7.75,48000,620.0,640.0,620.0,620.0,600,0.0,1.0
1996-08-06,7.63,7.88,7.63,7.75,24000,610.4,630.4,610.4,620.0,300,0.0,1.0
1996-08-07,8.0,8.0,7.63,7.88,16000,640.0,640.0,610.4,630.4,200,0.0,1.0
1996-08-08,8.0,8.06,7.63,8.0,56000,640.0,644.8,610.4,640.0,700,0.0,1.0
1996-08-09,7.63,8.12,7.63,8.12,32000,610.4,649.6,610.4,649.6,400,0.0,1.0
1996-08-12,7.37,7.75,7.37,7.75,16000,589.6,620.0,589.6,620.0,200,0.0,1.0
1996-08-13,7.44,7.5,7.37,7.5,16000,595.2,600.0,589.6,600.0,200,0.0,1.0
1996-08-14,7.37,7.5,7.37,7.37,56000,589.6,600.0,589.6,589.6,700,0.0,1.0
1996-08-15,7.63,7.63,7.37,7.63,24000,610.4,610.4,589.6,610.4,300,0.0,1.0
1996-08-16,7.63,7.63,7.41,7.41,8000,610.4,610.4,592.8,592.8,100,0.0,1.0
1996-08-19,7.63,7.63,7.5,7.63,24000,610.4,610.4,600.0,610.4,300,0.0,1.0
1996-08-20,7.63,7.63,7.5,7.63,40000,610.4,610.4,600.0,610.4,500,0.0,1.0
1996-08-21,7.63,7.63,7.37,7.5,32000,610.4,610.4,589.6,600.0,400,0.0,1.0
1996-08-22,7.63,7.63,7.37,7.37,32000,610.4,610.4,589.6,589.6,400,0.0,1.0
1996-08-23,7.56,7.63,7.41,7.41,48000,604.8,610.4,592.8,592.8,600,0.0,1.0
1996-08-26,7.5,7.63,7.5,7.5,8000,600.0,610.4,600.0,600.0,100,0.0,1.0
1996-08-27,7.5,7.59,7.25,7.53,24000,600.0,607.2,580.0,602.4,300,0.0,1.0
1996-08-28,7.37,7.63,7.28,7.28,40000,589.6,610.4,582.4,582.4,500,0.0,1.0
1996-08-29,7.37,7.63,7.37,7.37,48000,589.6,610.4,589.6,589.6,600,0.0,1.0
1996-08-30,7.37,7.5,7.25,7.37,24000,589.6,600.0,580.0,589.6,300,0.0,1.0
1996-09-03,7.25,7.5,7.25,7.25,8000,580.0,600.0,580.0,580.0,100,0.0,1.0
1996-09-04,7.25,7.5,7.25,7.25,16000,580.0,600.0,580.0,580.0,200,0.0,1.0
1996-09-05,6.81,7.22,6.75,7.16,48000,544.8,577.6,540.0,572.8,600,0.0,1.0
1996-09-06,6.81,7.12,6.72,6.75,40000,544.8,569.6,537.6,540.0,500,0.0,1.0
1996-09-09,6.94,7.12,6.75,6.84,56000,555.2,569.6,540.0,547.2,700,0.0,1.0
1996-09-10,7.09,7.09,6.88,6.88,24000,567.2,567.2,550.4,550.4,300,0.0,1.0
1996-09-11,7.0,7.25,6.88,7.0,88000,560.0,580.0,550.4,560.0,1100,0.0,1.0
1996-09-12,7.37,7.44,7.06,7.06,168000,589.6,595.2,564.8,564.8,2100,0.0,1.0
1996-09-13,8.5,8.72,7.25,7.25,336000,680.0,697.6,580.0,580.0,4200,0.0,1.0
1996-09-16,8.5,9.5,8.12,8.62,280000,680.0,760.0,649.6,689.6,3500,0.0,1.0
1996-09-17,8.25,8.62,8.25,8.41,136000,660.0,689.6,660.0,672.8,1700,0.0,1.0
1996-09-18,8.12,8.38,7.75,8.38,104000,649.6,670.4,620.0,670.4,1300,0.0,1.0
1996-09-19,8.44,8.44,8.0,8.12,40000,675.2,675.2,640.0,649.6,500,0.0,1.0
1996-09-20,8.5,8.75,8.38,8.44,64000,680.0,700.0,670.4,675.2,800,0.0,1.0
1996-09-23,8.25,8.5,8.12,8.5,32000,660.0,680.0,649.6,680.0,400,0.0,1.0
1996-09-24,8.12,8.25,7.63,8.12,80000,649.6,660.0,610.4,649.6,1000,0.0,1.0
1996-09-25,8.62,8.62,7.88,7.88,152000,689.6,689.6,630.4,630.4,1900,0.0,1.0
1996-09-26,8.25,8.62,8.25,8.62,128000,660.0,689.6,660.0,689.6,1600,0.0,1.0
1996-09-27,8.25,8.38,8.0,8.38,24000,660.0,670.4,640.0,670.4,300,0.0,1.0
1996-09-30,8.25,8.25,8.0,8.25,24000,660.0,660.0,640.0,660.0,300,0.0,1.0
1996-10-01,8.5,8.62,8.31,8.34,56000,680.0,689.6,664.8,667.2,700,0.0,1.0
1996-10-02,8.25,8.62,8.25,8.41,24000,660.0,689.6,660.0,672.8,300,0.0,1.0
1996-10-03,8.31,8.44,8.25,8.44,16000,664.8,675.2,660.0,675.2,200,0.0,1.0
1996-10-04,8.12,8.38,8.12,8.31,32000,649.6,670.4,649.6,664.8,400,0.0,1.0
1996-10-07,7.81,8.25,7.75,8.12,40000,624.8,660.0,620.0,649.6,500,0.0,1.0
1996-10-08,7.69,8.0,7.63,7.75,32000,615.2,640.0,610.4,620.0,400,0.0,1.0
1996-10-09,8.38,8.38,7.66,7.66,96000,670.4,670.4,612.8,612.8,1200,0.0,1.0
1996-10-10,8.25,8.87,8.25,8.38,160000,660.0,709.6,660.0,670.4,2000,0.0,1.0
1996-10-11,8.44,8.56,8.28,8.5,40000,675.2,684.8,662.4,680.0,500,0.0,1.0
1996-10-14,8.44,8.5,8.38,8.38,8000,675.2,680.0,670.4,670.4,100,0.0,1.0
1996-10-15,8.12,8.38,7.88,8.38,56000,649.6,670.4,630.4,670.4,700,0.0,1.0
1996-10-16,8.25,8.25,7.88,8.12,56000,660.0,660.0,630.4,649.6,700,0.0,1.0
1996-10-17,8.38,8.5,8.12,8.25,80000,670.4,680.0,649.6,660.0,1000,0.0,1.0
1996-10-18,8.38,8.38,8.12,8.38,32000,670.4,670.4,649.6,670.4,400,0.0,1.0
1996-10-21,7.88,8.38,7.88,8.38,56000,630.4,670.4,630.4,670.4,700,0.0,1.0
1996-10-22,8.12,8.12,7.63,7.88,72000,649.6,649.6,610.4,630.4,900,0.0,1.0
1996-10-23,8.44,8.44,7.94,8.12,88000,675.2,675.2,635.2,649.6,1100,0.0,1.0
1996-10-24,8.38,8.5,8.38,8.38,72000,670.4,680.0,670.4,670.4,900,0.0,1.0
1996-10-25,8.12,8.5,8.12,8.38,88000,649.6,680.0,649.6,670.4,1100,0.0,1.0
1996-10-28,8.22,8.38,8.12,8.38,24000,657.6,670.4,649.6,670.4,300,0.0,1.0
1996-10-29,8.19,8.38,8.12,8.38,32000,655.2,670.4,649.6,670.4,400,0.0,1.0
1996-10-30,8.25,8.38,8.12,8.12,32000,660.0,670.4,649.6,649.6,400,0.0,1.0
1996-10-31,7.81,8.38,7.81,8.38,40000,624.8,670.4,624.8,670.4,500,0.0,1.0
1996-11-01,7.81,8.0,7.75,8.0,24000,624.8,640.0,620.0,640.0,300,0.0,1.0
1996-11-04,7.5,7.88,7.37,7.75,48000,600.0,630.4,589.6,620.0,600,0.0,1.0
1996-11-05,7.0,7.63,6.88,7.5,64000,560.0,610.4,550.4,600.0,800,0.0,1.0
1996-11-06,7.44,7.5,6.88,7.12,96000,595.2,600.0,550.4,569.6,1200,0.0,1.0
1996-11-07,7.25,7.5,7.12,7.5,48000,580.0,600.0,569.6,600.0,600,0.0,1.0
1996-11-08,7.75,7.88,7.0,7.0,80000,620.0,630.4,560.0,560.0,1000,0.0,1.0
1996-11-11,8.0,8.12,7.63,7.63,72000,640.0,649.6,610.4,610.4,900,0.0,1.0
1996-11-12,7.88,8.25,7.88,8.25,32000,630.4,660.0,630.4,660.0,400,0.0,1.0
1996-11-13,8.0,8.0,7.88,8.0,8000,640.0,640.0,630.4,640.0,100,0.0,1.0
1996-11-14,7.88,8.0,7.88,8.0,32000,630.4,640.0,630.4,640.0,400,0.0,1.0
1996-11-15,7.88,8.25,7.88,7.88,64000,630.4,660.0,630.4,630.4,800,0.0,1.0
1996-11-18,7.88,8.0,7.63,8.0,16000,630.4,640.0,610.4,640.0,200,0.0,1.0
1996-11-19,7.37,7.63,7.12,7.63,48000,589.6,610.4,569.6,610.4,600,0.0,1.0
1996-11-20,7.12,7.37,7.0,7.12,64000,569.6,589.6,560.0,569.6,800,0.0,1.0
1996-11-21,7.25,7.25,7.0,7.12,88000,580.0,580.0,560.0,569.6,1100,0.0,1.0
1996-11-22,7.12,7.37,7.0,7.12,88000,569.6,589.6,560.0,569.6,1100,0.0,1.0
1996-11-25,7.0,7.37,6.88,7.12,72000,560.0,589.6,550.4,569.6,900,0.0,1.0
1996-11-26,7.12,7.25,7.0,7.0,64000,569.6,580.0,560.0,560.0,800,0.0,1.0
1996-11-27,7.0,7.25,7.0,7.0,16000,560.0,580.0,560.0,560.0,200,0.0,1.0
1996-11-29,7.56,7.56,7.0,7.0,40000,604.8,604.8,560.0,560.0,500,0.0,1.0
1996-12-02,7.37,7.75,7.37,7.63,32000,589.6,620.0,589.6,610.4,400,0.0,1.0
1996-12-03,7.12,7.5,6.88,7.37,56000,569.6,600.0,550.4,589.6,700,0.0,1.0
1996-12-04,6.81,7.12,6.75,6.88,48000,544.8,569.6,540.0,550.4,600,0.0,1.0
1996-12-05,7.5,7.5,6.75,6.88,112000,600.0,600.0,540.0,550.4,1400,0.0,1.0
1996-12-06,7.88,8.25,7.0,7.12,176000,630.4,660.0,560.0,569.6,2200,0.0,1.0
1996-12-09,8.5,8.75,8.0,8.0,120000,680.0,700.0,640.0,640.0,1500,0.0,1.0
1996-12-10,7.75,8.5,7.75,8.25,64000,620.0,680.0,620.0,660.0,800,0.0,1.0
1996-12-11,7.12,7.75,7.12,7.63,88000,569.6,620.0,569.6,610.4,1100,0.0,1.0
1996-12-12,7.5,8.0,7.37,7.75,160000,600.0,640.0,589.6,620.0,2000,0.0,1.0
1996-12-13,7.61,7.75,7.25,7.5,72000,608.8,620.0,580.0,600.0,900,0.0,1.0
1996-12-16,7.25,7.63,7.25,7.63,32000,580.0,610.4,580.0,610.4,400,0.0,1.0
1996-12-17,7.37,7.37,7.12,7.37,8000,589.6,589.6,569.6,589.6,100,0.0,1.0
1996-12-18,7.37,7.63,7.12,7.25,48000,589.6,610.4,569.6,580.0,600,0.0,1.0
1996-12-19,7.25,7.37,7.0,7.25,56000,580.0,589.6,560.0,580.0,700,0.0,1.0
1996-12-20,8.0,8.12,7.25,7.25,200000,640.0,649.6,580.0,580.0,2500,0.0,1.0
1996-12-23,7.88,8.12,7.88,7.94,32000,630.4,649.6,630.4,635.2,400,0.0,1.0
1996-12-24,8.0,8.0,7.75,8.0,32000,640.0,640.0,620.0,640.0,400,0.0,1.0
1996-12-26,7.88,8.12,7.75,8.0,136000,630.4,649.6,620.0,640.0,1700,0.0,1.0
1996-12-27,7.5,8.12,7.5,8.12,40000,600.0,649.6,600.0,649.6,500,0.0,1.0
1996-12-30,7.63,7.75,7.44,7.5,72000,610.4,620.0,595.2,600.0,900,0.0,1.0
1996-12-31,7.63,7.63,7.37,7.52,80000,610.4,610.4,589.6,601.6,1000,0.0,1.0
1997-01-02,7.375,7.625,7.375,7.375,48000,590.0,610.0,590.0,590.0,600,0.0,1.0
1997-01-03,7.5,7.5,7.375,7.375,16000,600.0,600.0,590.0,590.0,200,0.0,1.0
1997-01-06,7.625,8.0,7.375,7.5,40000,610.0,640.0,590.0,600.0,500,0.0,1.0
1997-01-07,7.875,7.875,7.625,7.75,16000,630.0,630.0,610.0,620.0,200,0.0,1.0
1997-01-08,7.688,7.875,7.375,7.75,88000,615.04,630.0,590.0,620.0,1100,0.0,1.0
1997-01-09,7.5,7.875,7.5,7.625,32000,600.0,630.0,600.0,610.0,400,0.0,1.0
1997-01-10,7.75,8.0,7.375,7.375,72000,620.0,640.0,590.0,590.0,900,0.0,1.0
1997-01-13,7.875,8.25,7.625,8.0,56000,630.0,660.0,610.0,640.0,700,0.0,1.0
1997-01-14,7.875,8.0,7.625,7.75,24000,630.0,640.0,610.0,620.0,300,0.0,1.0
1997-01-15,7.625,7.875,7.625,7.875,24000,610.0,630.0,610.0,630.0,300,0.0,1.0
1997-01-16,7.75,7.875,7.625,7.875,32000,620.0,630.0,610.0,630.0,400,0.0,1.0
1997-01-17,7.875,8.0,7.5,7.625,80000,630.0,640.0,600.0,610.0,1000,0.0,1.0
1997-01-20,7.75,8.125,7.75,8.0,64000,620.0,650.0,620.0,640.0,800,0.0,1.0
1997-01-21,7.75,7.875,7.625,7.625,64000,620.0,630.0,610.0,610.0,800,0.0,1.0
1997-01-22,7.75,8.0,7.625,7.625,72000,620.0,640.0,610.0,610.0,900,0.0,1.0
1997-01-23,7.875,8.0,7.75,7.75,48000,630.0,640.0,620.0,620.0,600,0.0,1.0
1997-01-24,7.375,7.75,7.375,7.625,48000,590.0,620.0,590.0,610.0,600,0.0,1.0
1997-01-27,7.563,7.75,7.375,7.625,80000,605.04,620.0,590.0,610.0,1000,0.0,1.0
1997-01-28,7.875,8.25,7.625,7.875,128000,630.0,660.0,610.0,630.0,1600,0.0,1.0
1997-01-29,8.125,8.125,7.875,8.0,24000,650.0,650.0,630.0,640.0,300,0.0,1.0
1997-01-30,8.25,8.375,8.0,8.125,96000,660.0,670.0,640.0,650.0,1200,0.0,1.0
1997-01-31,8.375,8.625,8.125,8.5,176000,670.0,690.0,650.0,680.0,2200,0.0,1.0
1997-02-03,8.5,8.625,8.25,8.375,64000,680.0,690.0,660.0,670.0,800,0.0,1.0
1997-02-04,8.875,9.0,8.125,8.375,176000,710.0,720.0,650.0,670.0,2200,0.0,1.0
1997-02-05,8.5,9.375,8.375,9.0,248000,680.0,750.0,670.0,720.0,3100,0.0,1.0
1997-02-06,8.5,8.625,8.375,8.438,136000,680.0,690.0,670.0,675.04,1700,0.0,1.0
1997-02-07,9.0,9.25,8.5,8.625,168000,720.0,740.0,680.0,690.0,2100,0.0,1.0
1997-02-10,9.5,10.38,9.0,9.625,680000,760.0,830.4,720.0,770.0,8500,0.0,1.0
1997-02-11,9.125,10.0,8.75,9.625,192000,730.0,800.0,700.0,770.0,2400,0.0,1.0
1997-02-12,9.25,9.375,8.625,9.0,192000,740.0,750.0,690.0,720.0,2400,0.0,1.0
1997-02-13,8.938,9.375,8.875,9.0,184000,715.04,750.0,710.0,720.0,2300,0.0,1.0
1997-02-14,8.875,9.0,8.625,8.875,48000,710.0,720.0,690.0,710.0,600,0.0,1.0
1997-02-18,9.0,9.25,8.875,9.0,80000,720.0,740.0,710.0,720.0,1000,0.0,1.0
1997-02-19,8.375,9.125,8.375,8.875,176000,670.0,730.0,670.0,710.0,2200,0.0,1.0
1997-02-20,8.375,8.75,8.125,8.625,120000,670.0,700.0,650.0,690.0,1500,0.0,1.0
1997-02-21,8.25,8.5,7.625,8.5,112000,660.0,680.0,610.0,680.0,1400,0.0,1.0
1997-02-24,8.625,8.625,8.0,8.25,56000,690.0,690.0,640.0,660.0,700,0.0,1.0
1997-02-25,8.375,8.625,8.25,8.625,56000,670.0,690.0,660.0,690.0,700,0.0,1.0
1997-02-26,8.5,8.5,8.25,8.375,32000,680.0,680.0,660.0,670.0,400,0.0,1.0
1997-02-27,8.25,8.75,8.25,8.375,56000,660.0,700.0,660.0,670.0,700,0.0,1.0
1997-02-28,8.125,8.625,7.875,8.25,56000,650.0,690.0,630.0,660.0,700,0.0,1.0
1997-03-03,8.5,8.5,7.875,8.125,72000,680.0,680.0,630.0,650.0,900,0.0,1.0
1997-03-04,8.875,9.25,8.25,9.0,184000,710.0,740.0,660.0,720.0,2300,0.0,1.0
1997-03-05,8.75,9.25,8.625,8.875,136000,700.0,740.0,690.0,710.0,1700,0.0,1.0
1997-03-06,9.375,9.5,8.625,9.0,168000,750.0,760.0,690.0,720.0,2100,0.0,1.0
1997-03-07,9.375,9.625,9.125,9.125,176000,750.0,770.0,730.0,730.0,2200,0.0,1.0
1997-03-10,9.5,9.5,9.125,9.5,40000,760.0,760.0,730.0,760.0,500,0.0,1.0
1997-03-11,9.25,9.5,9.0,9.125,104000,740.0,760.0,720.0,730.0,1300,0.0,1.0
1997-03-12,8.875,9.375,8.875,9.125,104000,710.0,750.0,710.0,730.0,1300,0.0,1.0
1997-03-13,8.625,9.125,8.375,8.938,72000,690.0,730.0,670.0,715.04,900,0.0,1.0
1997-03-14,8.75,8.75,8.375,8.375,16000,700.0,700.0,670.0,670.0,200,0.0,1.0
1997-03-17,8.375,8.75,8.375,8.625,40000,670.0,700.0,670.0,690.0,500,0.0,1.0
1997-03-18,8.375,8.625,8.0,8.375,96000,670.0,690.0,640.0,670.0,1200,0.0,1.0
1997-03-19,8.0,8.5,8.0,8.25,72000,640.0,680.0,640.0,660.0,900,0.0,1.0
1997-03-20,8.25,8.25,7.75,8.0,96000,660.0,660.0,620.0,640.0,1200,0.0,1.0
1997-03-21,8.0,8.375,8.0,8.0,64000,640.0,670.0,640.0,640.0,800,0.0,1.0
1997-03-24,8.375,8.625,8.0,8.375,88000,670.0,690.0,640.0,670.0,1100,0.0,1.0
1997-03-25,8.625,9.125,8.563,8.625,96000,690.0,730.0,685.04,690.0,1200,0.0,1.0
1997-03-26,8.625,9.0,8.625,8.875,32000,690.0,720.0,690.0,710.0,400,0.0,1.0
1997-03-27,8.625,8.75,8.25,8.5,40000,690.0,700.0,660.0,680.0,500,0.0,1.0
1997-03-31,7.75,8.625,7.75,8.375,56000,620.0,690.0,620.0,670.0,700,0.0,1.0
1997-04-01,8.25,8.375,7.75,8.0,16000,660.0,670.0,620.0,640.0,200,0.0,1.0
1997-04-02,7.875,8.25,7.875,8.0,8000,630.0,660.0,630.0,640.0,100,0.0,1.0
1997-04-03,8.0,8.25,7.875,7.875,56000,640.0,660.0,630.0,630.0,700,0.0,1.0
1997-04-04,7.875,8.375,7.875,8.125,16000,630.0,670.0,630.0,650.0,200,0.0,1.0
1997-04-07,7.875,8.125,7.875,7.875,8000,630.0,650.0,630.0,630.0,100,0.0,1.0
1997-04-08,8.25,8.25,7.875,7.875,16000,660.0,660.0,630.0,630.0,200,0.0,1.0
1997-04-09,7.875,8.25,7.875,8.25,8000,630.0,660.0,630.0,660.0,100,0.0,1.0
1997-04-10,8.0,8.125,7.875,7.875,48000,640.0,650.0,630.0,630.0,600,0.0,1.0
1997-04-11,7.875,8.0,7.625,7.875,64000,630.0,640.0,610.0,630.0,800,0.0,1.0
1997-04-14,7.375,7.875,7.125,7.75,112000,590.0,630.0,570.0,620.0,1400,0.0,1.0
1997-04-15,7.375,7.75,6.875,7.5,112000,590.0,620.0,550.0,600.0,1400,0.0,1.0
1997-04-16,7.375,7.75,7.375,7.375,16000,590.0,620.0,590.0,590.0,200,0.0,1.0
1997-04-17,7.625,7.75,7.375,7.375,32000,610.0,620.0,590.0,590.0,400,0.0,1.0
1997-04-18,7.375,7.75,7.375,7.375,24000,590.0,620.0,590.0,590.0,300,0.0,1.0
1997-04-21,7.5,7.625,7.375,7.375,32000,600.0,610.0,590.0,590.0,400,0.0,1.0
1997-04-22,7.5,7.75,7.375,7.625,24000,600.0,620.0,590.0,610.0,300,0.0,1.0
1997-04-23,7.25,7.75,7.25,7.75,24000,580.0,620.0,580.0,620.0,300,0.0,1.0
1997-04-24,7.375,7.625,7.125,7.375,48000,590.0,610.0,570.0,590.0,600,0.0,1.0
1997-04-25,7.75,7.75,7.375,7.625,24000,620.0,620.0,590.0,610.0,300,0.0,1.0
1997-04-28,7.375,7.875,7.375,7.375,8000,590.0,630.0,590.0,590.0,100,0.0,1.0
1997-04-29,7.375,7.875,7.25,7.875,72000,590.0,630.0,580.0,630.0,900,0.0,1.0
1997-04-30,7.375,7.625,7.125,7.375,48000,590.0,610.0,570.0,590.0,600,0.0,1.0
1997-05-01,7.25,7.5,6.875,7.375,64000,580.0,600.0,550.0,590.0,800,0.0,1.0
1997-05-02,7.688,7.875,7.375,7.375,56000,615.04,630.0,590.0,590.0,700,0.0,1.0
1997-05-05,7.75,8.0,7.625,7.875,32000,620.0,640.0,610.0,630.0,400,0.0,1.0
1997-05-06,7.75,8.125,7.75,8.125,24000,620.0,650.0,620.0,650.0,300,0.0,1.0
1997-05-07,7.875,8.0,7.625,8.0,40000,630.0,640.0,610.0,640.0,500,0.0,1.0
1997-05-08,7.375,7.875,7.375,7.875,40000,590.0,630.0,590.0,630.0,500,0.0,1.0
1997-05-09,7.875,7.875,7.375,7.625,24000,630.0,630.0,590.0,610.0,300,0.0,1.0
1997-05-12,7.5,7.875,7.5,7.625,16000,600.0,630.0,600.0,610.0,200,0.0,1.0
1997-05-13,7.438,7.625,7.25,7.375,24000,595.04,610.0,580.0,590.0,300,0.0,1.0
1997-05-14,7.375,7.625,7.0,7.375,32000,590.0,610.0,560.0,590.0,400,0.0,1.0
1997-05-15,7.25,7.5,7.125,7.375,16000,580.0,600.0,570.0,590.0,200,0.0,1.0
1997-05-16,7.375,7.625,7.125,7.5,32000,590.0,610.0,570.0,600.0,400,0.0,1.0
1997-05-19,7.5,7.5,7.125,7.5,24000,600.0,600.0,570.0,600.0,300,0.0,1.0
1997-05-20,7.5,7.75,7.25,7.5,32000,600.0,620.0,580.0,600.0,400,0.0,1.0
1997-05-21,7.375,7.625,7.125,7.625,32000,590.0,610.0,570.0,610.0,400,0.0,1.0
1997-05-22,7.375,7.625,7.125,7.25,16000,590.0,610.0,570.0,580.0,200,0.0,1.0
1997-05-23,7.875,7.875,7.375,7.625,32000,630.0,630.0,590.0,610.0,400,0.0,1.0
1997-05-27,7.75,8.0,7.375,7.625,32000,620.0,640.0,590.0,610.0,400,0.0,1.0
1997-05-28,7.75,7.75,7.5,7.5,16000,620.0,620.0,600.0,600.0,200,0.0,1.0
1997-05-29,7.5,7.875,7.5,7.5,48000,600.0,630.0,600.0,600.0,600,0.0,1.0
1997-05-30,7.25,7.625,7.25,7.375,48000,580.0,610.0,580.0,590.0,600,0.0,1.0
1997-06-02,7.375,7.625,7.25,7.25,48000,590.0,610.0,580.0,580.0,600,0.0,1.0
1997-06-03,7.5,7.625,7.25,7.25,48000,600.0,610.0,580.0,580.0,600,0.0,1.0
1997-06-04,7.75,7.75,7.375,7.375,40000,620.0,620.0,590.0,590.0,500,0.0,1.0
1997-06-05,8.0,8.5,7.625,7.625,176000,640.0,680.0,610.0,610.0,2200,0.0,1.0
1997-06-06,8.25,8.25,7.875,8.25,48000,660.0,660.0,630.0,660.0,600,0.0,1.0
1997-06-09,8.0,8.375,8.0,8.25,40000,640.0,670.0,640.0,660.0,500,0.0,1.0
1997-06-10,8.0,8.125,7.938,8.125,56000,640.0,650.0,635.04,650.0,700,0.0,1.0
1997-06-11,8.125,8.125,7.875,7.875,32000,650.0,650.0,630.0,630.0,400,0.0,1.0
1997-06-12,8.0,8.125,7.875,7.875,48000,640.0,650.0,630.0,630.0,600,0.0,1.0
1997-06-13,7.75,8.0,7.734,7.875,192000,620.0,640.0,618.72,630.0,2400,0.0,1.0
1997-06-16,7.875,7.875,7.75,7.75,56000,630.0,630.0,620.0,620.0,700,0.0,1.0
1997-06-17,7.375,7.875,7.375,7.75,152000,590.0,630.0,590.0,620.0,1900,0.0,1.0
1997-06-18,7.75,7.75,7.25,7.5,56000,620.0,620.0,580.0,600.0,700,0.0,1.0
1997-06-19,8.0,8.25,7.625,7.625,112000,640.0,660.0,610.0,610.0,1400,0.0,1.0
1997-06-20,7.875,8.125,7.75,8.0,48000,630.0,650.0,620.0,640.0,600,0.0,1.0
1997-06-23,7.375,8.125,7.375,8.125,168000,590.0,650.0,590.0,650.0,2100,0.0,1.0
1997-06-24,7.125,7.5,7.125,7.5,112000,570.0,600.0,570.0,600.0,1400,0.0,1.0
1997-06-25,7.5,7.625,7.25,7.375,72000,600.0,610.0,580.0,590.0,900,0.0,1.0
1997-06-26,7.625,7.625,7.25,7.375,64000,610.0,610.0,580.0,590.0,800,0.0,1.0
1997-06-27,7.75,7.875,7.25,7.25,80000,620.0,630.0,580.0,580.0,1000,0.0,1.0
1997-06-30,8.0,8.0,7.5,7.5,136000,640.0,640.0,600.0,600.0,1700,0.0,1.0
1997-07-01,7.625,8.0,7.625,7.625,32000,610.0,640.0,610.0,610.0,400,0.0,1.0
1997-07-02,7.625,8.0,7.5,7.625,32000,610.0,640.0,600.0,610.0,400,0.0,1.0
1997-07-03,7.5,7.984,7.5,7.5,32000,600.0,638.72,600.0,600.0,400,0.0,1.0
1997-07-07,7.375,7.875,7.188,7.5,480000,590.0,630.0,575.04,600.0,6000,0.0,1.0
1997-07-08,7.375,7.625,7.25,7.5,32000,590.0,610.0,580.0,600.0,400,0.0,1.0
1997-07-09,7.5,7.625,7.375,7.625,24000,600.0,610.0,590.0,610.0,300,0.0,1.0
1997-07-10,7.5,7.5,7.25,7.5,400000,600.0,600.0,580.0,600.0,5000,0.0,1.0
1997-07-11,8.0,8.25,7.5,7.88,144000,640.0,660.0,600.0,630.4,1800,0.0,1.0
1997-07-14,8.25,8.5,7.875,8.0,152000,660.0,680.0,630.0,640.0,1900,0.0,1.0
1997-07-15,8.0,8.5,7.75,8.0,80000,640.0,680.0,620.0,640.0,1000,0.0,1.0
1997-07-16,7.75,8.125,7.625,7.75,72000,620.0,650.0,610.0,620.0,900,0.0,1.0
1997-07-17,7.5,7.875,7.5,7.625,48000,600.0,630.0,600.0,610.0,600,0.0,1.0
1997-07-18,7.75,7.75,7.375,7.75,8000,620.0,620.0,590.0,620.0,100,0.0,1.0
1997-07-21,7.625,7.625,7.375,7.375,48000,610.0,610.0,590.0,590.0,600,0.0,1.0
1997-07-22,7.75,8.063,7.625,7.75,72000,620.0,645.04,610.0,620.0,900,0.0,1.0
1997-07-23,7.625,8.0,7.625,7.625,40000,610.0,640.0,610.0,610.0,500,0.0,1.0
1997-07-24,8.438,8.5,7.75,8.125,192000,675.04,680.0,620.0,650.0,2400,0.0,1.0
1997-07-25,8.375,8.438,7.625,7.625,88000,670.0,675.04,610.0,610.0,1100,0.0,1.0
1997-07-28,8.25,8.438,8.0,8.375,72000,660.0,675.04,640.0,670.0,900,0.0,1.0
1997-07-29,8.0,8.125,7.875,7.875,664000,640.0,650.0,630.0,630.0,8300,0.0,1.0
1997-07-30,8.563,8.625,7.875,7.875,136000,685.04,690.0,630.0,630.0,1700,0.0,1.0
1997-07-31,8.313,8.563,7.875,8.5,96000,665.04,685.04,630.0,680.0,1200,0.0,1.0
1997-08-01,8.188,8.313,8.0,8.125,64000,655.04,665.04,640.0,650.0,800,0.0,1.0
1997-08-04,7.625,8.25,7.625,7.875,48000,610.0,660.0,610.0,630.0,600,0.0,1.0
1997-08-05,7.875,8.0,7.5,7.625,56000,630.0,640.0,600.0,610.0,700,0.0,1.0
1997-08-06,7.938,8.125,7.625,7.875,56000,635.04,650.0,610.0,630.0,700,0.0,1.0
1997-08-07,8.0,8.375,7.875,8.125,96000,640.0,670.0,630.0,650.0,1200,0.0,1.0
1997-08-08,8.125,8.25,7.688,8.25,40000,650.0,660.0,615.04,660.0,500,0.0,1.0
1997-08-11,8.125,8.125,7.625,7.875,24000,650.0,650.0,610.0,630.0,300,0.0,1.0
1997-08-12,8.125,8.25,7.625,8.125,64000,650.0,660.0,610.0,650.0,800,0.0,1.0
1997-08-13,7.813,8.125,7.625,7.75,40000,625.04,650.0,610.0,620.0,500,0.0,1.0
1997-08-14,7.875,8.125,7.625,7.75,32000,630.0,650.0,610.0,620.0,400,0.0,1.0
1997-08-15,7.5,8.0,7.5,7.813,72000,600.0,640.0,600.0,625.04,900,0.0,1.0
1997-08-18,7.875,7.875,7.5,7.5,80000,630.0,630.0,600.0,600.0,1000,0.0,1.0
1997-08-19,7.75,7.875,7.438,7.875,104000,620.0,630.0,595.04,630.0,1300,0.0,1.0
1997-08-20,7.938,7.938,7.5,7.5,48000,635.04,635.04,600.0,600.0,600,0.0,1.0
1997-08-21,8.0,8.0,7.625,8.0,24000,640.0,640.0,610.0,640.0,300,0.0,1.0
1997-08-22,7.875,8.0,7.5,8.0,48000,630.0,640.0,600.0,640.0,600,0.0,1.0
1997-08-25,7.625,7.875,7.5,7.875,80000,610.0,630.0,600.0,630.0,1000,0.0,1.0
1997-08-26,7.625,7.75,7.25,7.625,80000,610.0,620.0,580.0,610.0,1000,0.0,1.0
1997-08-27,7.5,7.625,7.25,7.625,32000,600.0,610.0,580.0,610.0,400,0.0,1.0
1997-08-28,7.75,7.75,7.25,7.375,72000,620.0,620.0,580.0,590.0,900,0.0,1.0
1997-08-29,7.5,7.75,7.375,7.5,56000,600.0,620.0,590.0,600.0,700,0.0,1.0
1997-09-02,7.625,7.625,7.25,7.375,24000,610.0,610.0,580.0,590.0,300,0.0,1.0
1997-09-03,7.625,7.75,7.25,7.625,80000,610.0,620.0,580.0,610.0,1000,0.0,1.0
1997-09-04,7.25,7.625,6.875,7.375,136000,580.0,610.0,550.0,590.0,1700,0.0,1.0
1997-09-05,7.0,7.5,7.0,7.438,96000,560.0,600.0,560.0,595.04,1200,0.0,1.0
1997-09-08,7.25,7.5,6.875,7.0,96000,580.0,600.0,550.0,560.0,1200,0.0,1.0
1997-09-09,7.25,7.5,7.0,7.5,32000,580.0,600.0,560.0,600.0,400,0.0,1.0
1997-09-10,7.25,7.25,7.0,7.25,80000,580.0,580.0,560.0,580.0,1000,0.0,1.0
1997-09-11,7.25,7.25,6.875,7.0,64000,580.0,580.0,550.0,560.0,800,0.0,1.0
1997-09-12,7.438,7.438,7.0,7.125,40000,595.04,595.04,560.0,570.0,500,0.0,1.0
1997-09-15,7.438,7.5,7.125,7.25,64000,595.04,600.0,570.0,580.0,800,0.0,1.0
1997-09-16,7.5,7.563,7.125,7.438,72000,600.0,605.04,570.0,595.04,900,0.0,1.0
1997-09-17,7.563,7.563,7.188,7.5,120000,605.04,605.04,575.04,600.0,1500,0.0,1.0
1997-09-18,7.625,7.75,7.375,7.688,192000,610.0,620.0,590.0,615.04,2400,0.0,1.0
1997-09-19,7.5,7.688,7.375,7.688,48000,600.0,615.04,590.0,615.04,600,0.0,1.0
1997-09-22,7.25,7.625,7.25,7.375,80000,580.0,610.0,580.0,590.0,1000,0.0,1.0
1997-09-23,7.188,7.5,7.0,7.25,72000,575.04,600.0,560.0,580.0,900,0.0,1.0
1997-09-24,7.375,7.438,7.125,7.25,96000,590.0,595.04,570.0,580.0,1200,0.0,1.0
1997-09-25,7.125,7.5,7.0,7.438,72000,570.0,600.0,560.0,595.04,900,0.0,1.0
1997-09-26,7.25,7.625,7.125,7.375,72000,580.0,610.0,570.0,590.0,900,0.0,1.0
1997-09-29,7.125,7.5,7.125,7.25,40000,570.0,600.0,570.0,580.0,500,0.0,1.0
1997-09-30,7.75,7.813,7.125,7.125,176000,620.0,625.04,570.0,570.0,2200,0.0,1.0
1997-10-01,8.125,8.25,7.625,7.75,216000,650.0,660.0,610.0,620.0,2700,0.0,1.0
1997-10-02,8.0,8.25,7.875,8.125,40000,640.0,660.0,630.0,650.0,500,0.0,1.0
1997-10-03,8.0,8.5,7.875,8.375,136000,640.0,680.0,630.0,670.0,1700,0.0,1.0
1997-10-06,8.125,8.25,7.875,8.0,88000,650.0,660.0,630.0,640.0,1100,0.0,1.0
1997-10-07,7.875,8.25,7.875,8.25,104000,630.0,660.0,630.0,660.0,1300,0.0,1.0
1997-10-08,8.25,8.25,7.875,8.0,88000,660.0,660.0,630.0,640.0,1100,0.0,1.0
1997-10-09,8.5,8.75,7.875,8.0,256000,680.0,700.0,630.0,640.0,3200,0.0,1.0
1997-10-10,8.438,8.5,8.125,8.5,64000,675.04,680.0,650.0,680.0,800,0.0,1.0
1997-10-13,8.125,8.5,8.0,8.25,64000,650.0,680.0,640.0,660.0,800,0.0,1.0
1997-10-14,8.125,8.438,8.125,8.125,72000,650.0,675.04,650.0,650.0,900,0.0,1.0
1997-10-15,8.0,8.375,8.0,8.375,40000,640.0,670.0,640.0,670.0,500,0.0,1.0
1997-10-16,8.5,8.5,8.0,8.25,96000,680.0,680.0,640.0,660.0,1200,0.0,1.0
1997-10-17,8.0,8.5,7.938,8.375,80000,640.0,680.0,635.04,670.0,1000,0.0,1.0
1997-10-20,7.938,8.25,7.875,8.0,32000,635.04,660.0,630.0,640.0,400,0.0,1.0
1997-10-21,8.0,8.125,7.875,8.125,72000,640.0,650.0,630.0,650.0,900,0.0,1.0
1997-10-22,7.875,8.125,7.875,8.0,136000,630.0,650.0,630.0,640.0,1700,0.0,1.0
1997-10-23,7.75,8.0,7.5,7.5,72000,620.0,640.0,600.0,600.0,900,0.0,1.0
1997-10-24,7.938,8.25,7.875,8.0,80000,635.04,660.0,630.0,640.0,1000,0.0,1.0
1997-10-27,7.125,8.0,7.0,8.0,152000,570.0,640.0,560.0,640.0,1900,0.0,1.0
1997-10-28,7.125,7.875,6.875,7.0,136000,570.0,630.0,550.0,560.0,1700,0.0,1.0
1997-10-29,7.25,7.5,7.0,7.5,128000,580.0,600.0,560.0,600.0,1600,0.0,1.0
1997-10-30,7.25,7.5,7.0,7.125,88000,580.0,600.0,560.0,570.0,1100,0.0,1.0
1997-10-31,7.063,7.5,7.0,7.125,80000,565.04,600.0,560.0,570.0,1000,0.0,1.0
1997-11-03,7.5,7.5,7.125,7.375,16000,600.0,600.0,570.0,590.0,200,0.0,1.0
1997-11-04,7.438,7.5,7.188,7.5,32000,595.04,600.0,575.04,600.0,400,0.0,1.0
1997-11-05,7.375,7.5,7.25,7.5,32000,590.0,600.0,580.0,600.0,400,0.0,1.0
1997-11-06,7.625,7.625,7.0,7.125,112000,610.0,610.0,560.0,570.0,1400,0.0,1.0
1997-11-07,7.063,7.375,7.0,7.25,32000,565.04,590.0,560.0,580.0,400,0.0,1.0
1997-11-10,7.125,7.438,7.125,7.125,40000,570.0,595.04,570.0,570.0,500,0.0,1.0
1997-11-11,7.375,7.438,7.125,7.125,56000,590.0,595.04,570.0,570.0,700,0.0,1.0
1997-11-12,7.375,7.438,7.25,7.25,64000,590.0,595.04,580.0,580.0,800,0.0,1.0
1997-11-13,7.5,7.75,7.25,7.25,136000,600.0,620.0,580.0,580.0,1700,0.0,1.0
1997-11-14,7.875,8.125,7.625,7.75,176000,630.0,650.0,610.0,620.0,2200,0.0,1.0
1997-11-17,7.75,8.125,7.75,8.125,24000,620.0,650.0,620.0,650.0,300,0.0,1.0
1997-11-18,7.5,7.875,7.5,7.75,16000,600.0,630.0,600.0,620.0,200,0.0,1.0
1997-11-19,7.563,7.563,7.438,7.5,24000,605.04,605.04,595.04,600.0,300,0.0,1.0
1997-11-20,7.5,7.563,7.375,7.5,32000,600.0,605.04,590.0,600.0,400,0.0,1.0
1997-11-21,7.5,7.563,7.313,7.563,16000,600.0,605.04,585.04,605.04,200,0.0,1.0
1997-11-24,7.188,7.5,7.125,7.5,32000,575.04,600.0,570.0,600.0,400,0.0,1.0
1997-11-25,7.125,7.25,7.125,7.125,24000,570.0,580.0,570.0,570.0,300,0.0,1.0
1997-11-26,7.25,7.375,7.125,7.125,16000,580.0,590.0,570.0,570.0,200,0.0,1.0
1997-11-28,7.375,7.375,7.25,7.313,0,590.0,590.0,580.0,585.04,0,0.0,1.0
1997-12-01,7.625,7.75,7.25,7.375,64000,610.0,620.0,580.0,590.0,800,0.0,1.0
1997-12-02,7.25,7.75,7.188,7.5,32000,580.0,620.0,575.04,600.0,400,0.0,1.0
1997-12-03,7.375,7.375,7.125,7.125,24000,590.0,590.0,570.0,570.0,300,0.0,1.0
1997-12-04,7.188,7.5,7.188,7.5,72000,575.04,600.0,575.04,600.0,900,0.0,1.0
1997-12-05,7.063,7.375,7.063,7.063,104000,565.04,590.0,565.04,565.04,1300,0.0,1.0
1997-12-08,7.188,7.313,7.125,7.125,48000,575.04,585.04,570.0,570.0,600,0.0,1.0
1997-12-09,7.375,7.375,7.0,7.0,88000,590.0,590.0,560.0,560.0,1100,0.0,1.0
1997-12-10,7.06,7.25,7.0,7.13,48000,564.8,580.0,560.0,570.4,600,0.0,1.0
1997-12-11,6.938,7.125,6.625,7.0,56000,555.04,570.0,530.0,560.0,700,0.0,1.0
1997-12-12,6.625,7.0,6.5,6.75,56000,530.0,560.0,520.0,540.0,700,0.0,1.0
1997-12-15,6.875,7.125,6.5,6.563,152000,550.0,570.0,520.0,525.04,1900,0.0,1.0
1997-12-16,6.938,7.0,6.625,6.875,64000,555.04,560.0,530.0,550.0,800,0.0,1.0
1997-12-17,6.75,6.938,6.625,6.688,56000,540.0,555.04,530.0,535.04,700,0.0,1.0
1997-12-18,6.313,6.875,6.0,6.625,80000,505.04,550.0,480.0,530.0,1000,0.0,1.0
1997-12-19,6.25,6.438,6.063,6.375,152000,500.0,515.04,485.04,510.0,1900,0.0,1.0
1997-12-22,6.25,6.406,6.125,6.375,80000,500.0,512.48,490.0,510.0,1000,0.0,1.0
1997-12-23,6.25,6.5,6.25,6.25,72000,500.0,520.0,500.0,500.0,900,0.0,1.0
1997-12-24,6.375,6.5,6.188,6.25,64000,510.0,520.0,495.04,500.0,800,0.0,1.0
1997-12-26,6.5,6.5,6.125,6.375,16000,520.0,520.0,490.0,510.0,200,0.0,1.0
1997-12-29,6.375,6.563,6.375,6.5,104000,510.0,525.04,510.0,520.0,1300,0.0,1.0
1997-12-30,6.313,6.5,6.25,6.375,272000,505.04,520.0,500.0,510.0,3400,0.0,1.0
1997-12-31,6.625,6.75,6.25,6.375,144000,530.0,540.0,500.0,510.0,1800,0.0,1.0
1998-01-02,7.0,7.0,6.375,6.5,48000,560.0,560.0,510.0,520.0,600,0.0,1.0
1998-01-05,6.5,7.0,6.438,7.0,32000,520.0,560.0,515.04,560.0,400,0.0,1.0
1998-01-06,6.875,6.875,6.5,6.5,48000,550.0,550.0,520.0,520.0,600,0.0,1.0
1998-01-07,7.0,7.0,6.625,6.625,96000,560.0,560.0,530.0,530.0,1200,0.0,1.0
1998-01-08,6.813,7.0,6.75,7.0,24000,545.04,560.0,540.0,560.0,300,0.0,1.0
1998-01-09,6.563,6.938,6.375,6.75,24000,525.04,555.04,510.0,540.0,300,0.0,1.0
1998-01-12,6.031,6.5,5.938,6.5,80000,482.48,520.0,475.04,520.0,1000,0.0,1.0
1998-01-13,6.375,6.5,6.0,6.0,48000,510.0,520.0,480.0,480.0,600,0.0,1.0
1998-01-14,6.375,6.5,6.063,6.375,104000,510.0,520.0,485.04,510.0,1300,0.0,1.0
1998-01-15,6.5,6.625,6.375,6.5,40000,520.0,530.0,510.0,520.0,500,0.0,1.0
1998-01-16,6.625,6.625,6.25,6.313,408000,530.0,530.0,500.0,505.04,5100,0.0,1.0
1998-01-20,6.25,6.625,6.25,6.625,712000,500.0,530.0,500.0,530.0,8900,0.0,1.0
1998-01-21,6.688,6.813,6.313,6.313,120000,535.04,545.04,505.04,505.04,1500,0.0,1.0
1998-01-22,6.75,6.938,6.625,6.875,56000,540.0,555.04,530.0,550.0,700,0.0,1.0
1998-01-23,7.063,7.125,6.625,6.75,184000,565.04,570.0,530.0,540.0,2300,0.0,1.0
1998-01-26,6.625,7.25,6.625,7.125,32000,530.0,580.0,530.0,570.0,400,0.0,1.0
1998-01-27,6.625,6.75,6.5,6.688,16000,530.0,540.0,520.0,535.04,200,0.0,1.0
1998-01-28,6.875,7.0,6.625,6.625,16000,550.0,560.0,530.0,530.0,200,0.0,1.0
1998-01-29,6.75,7.0,6.75,7.0,24000,540.0,560.0,540.0,560.0,300,0.0,1.0
1998-01-30,6.75,6.938,6.625,6.938,40000,540.0,555.04,530.0,555.04,500,0.0,1.0
1998-02-02,6.75,7.0,6.625,6.75,48000,540.0,560.0,530.0,540.0,600,0.0,1.0
1998-02-03,7.0,7.0,6.625,6.625,56000,560.0,560.0,530.0,530.0,700,0.0,1.0
1998-02-04,6.875,7.0,6.75,6.75,32000,550.0,560.0,540.0,540.0,400,0.0,1.0
1998-02-05,7.125,7.125,6.75,7.0,176000,570.0,570.0,540.0,560.0,2200,0.0,1.0
1998-02-06,7.125,7.125,7.063,7.125,120000,570.0,570.0,565.04,570.0,1500,0.0,1.0
1998-02-09,7.125,7.188,7.063,7.063,88000,570.0,575.04,565.04,565.04,1100,0.0,1.0
1998-02-10,7.063,7.125,7.0,7.063,144000,565.04,570.0,560.0,565.04,1800,0.0,1.0
1998-02-11,7.0,7.125,7.0,7.125,144000,560.0,570.0,560.0,570.0,1800,0.0,1.0
1998-02-12,7.125,7.125,7.0,7.125,64000,570.0,570.0,560.0,570.0,800,0.0,1.0
1998-02-13,7.125,7.125,7.063,7.063,56000,570.0,570.0,565.04,565.04,700,0.0,1.0
1998-02-17,7.125,7.125,7.063,7.063,16000,570.0,570.0,565.04,565.04,200,0.0,1.0
1998-02-18,7.125,7.125,7.063,7.125,56000,570.0,570.0,565.04,570.0,700,0.0,1.0
1998-02-19,7.125,7.125,7.063,7.125,104000,570.0,570.0,565.04,570.0,1300,0.0,1.0
1998-02-20,7.125,7.25,7.063,7.125,104000,570.0,580.0,565.04,570.0,1300,0.0,1.0
1998-02-23,7.0,7.25,6.906,7.25,40000,560.0,580.0,552.48,580.0,500,0.0,1.0
1998-02-24,7.0,7.0,6.875,6.875,64000,560.0,560.0,550.0,550.0,800,0.0,1.0
1998-02-25,7.0,7.188,6.875,6.875,56000,560.0,575.04,550.0,550.0,700,0.0,1.0
1998-02-26,7.0,7.125,6.875,6.875,16000,560.0,570.0,550.0,550.0,200,0.0,1.0
1998-02-27,6.938,7.125,6.875,7.125,56000,555.04,570.0,550.0,570.0,700,0.0,1.0
1998-03-02,7.0,7.125,6.875,7.125,104000,560.0,570.0,550.0,570.0,1300,0.0,1.0
1998-03-03,7.125,7.125,6.875,7.0,136000,570.0,570.0,550.0,560.0,1700,0.0,1.0
1998-03-04,7.0,7.125,6.875,7.125,104000,560.0,570.0,550.0,570.0,1300,0.0,1.0
1998-03-05,7.0,7.063,6.875,6.875,136000,560.0,565.04,550.0,550.0,1700,0.0,1.0
1998-03-06,7.0,7.063,6.875,6.875,64000,560.0,565.04,550.0,550.0,800,0.0,1.0
1998-03-09,6.938,7.0,6.875,6.875,112000,555.04,560.0,550.0,550.0,1400,0.0,1.0
1998-03-10,7.375,7.375,6.875,7.063,1216000,590.0,590.0,550.0,565.04,15200,0.0,1.0
1998-03-11,7.5,7.813,7.375,7.5,128000,600.0,625.04,590.0,600.0,1600,0.0,1.0
1998-03-12,7.375,7.688,7.031,7.688,168000,590.0,615.04,562.48,615.04,2100,0.0,1.0
1998-03-13,7.25,7.5,7.25,7.375,32000,580.0,600.0,580.0,590.0,400,0.0,1.0
1998-03-16,7.125,7.5,7.125,7.5,16000,570.0,600.0,570.0,600.0,200,0.0,1.0
1998-03-17,8.25,8.5,7.625,7.875,688000,660.0,680.0,610.0,630.0,8600,0.0,1.0
1998-03-18,8.5,8.875,8.125,8.375,456000,680.0,710.0,650.0,670.0,5700,0.0,1.0
1998-03-19,8.375,8.75,8.375,8.75,112000,670.0,700.0,670.0,700.0,1400,0.0,1.0
1998-03-20,8.75,9.125,8.563,8.625,464000,700.0,730.0,685.04,690.0,5800,0.0,1.0
1998-03-23,9.063,9.375,8.75,9.125,360000,725.04,750.0,700.0,730.0,4500,0.0,1.0
1998-03-24,8.938,9.25,8.75,9.25,168000,715.04,740.0,700.0,740.0,2100,0.0,1.0
1998-03-25,9.0,9.25,8.625,9.0,136000,720.0,740.0,690.0,720.0,1700,0.0,1.0
1998-03-26,9.0,9.188,8.875,9.0,128000,720.0,735.04,710.0,720.0,1600,0.0,1.0
1998-03-27,9.063,9.188,8.875,9.188,80000,725.04,735.04,710.0,735.04,1000,0.0,1.0
1998-03-30,8.938,9.25,8.75,9.25,192000,715.04,740.0,700.0,740.0,2400,0.0,1.0
1998-03-31,8.625,9.0,8.625,8.938,104000,690.0,720.0,690.0,715.04,1300,0.0,1.0
1998-04-01,8.75,8.875,8.5,8.875,32000,700.0,710.0,680.0,710.0,400,0.0,1.0
1998-04-02,8.625,8.875,8.5,8.813,48000,690.0,710.0,680.0,705.04,600,0.0,1.0
1998-04-03,8.625,8.875,8.563,8.563,88000,690.0,710.0,685.04,685.04,1100,0.0,1.0
1998-04-06,8.625,9.0,8.625,8.625,56000,690.0,720.0,690.0,690.0,700,0.0,1.0
1998-04-07,8.438,8.875,8.375,8.625,48000,675.04,710.0,670.0,690.0,600,0.0,1.0
1998-04-08,8.25,8.625,8.0,8.375,80000,660.0,690.0,640.0,670.0,1000,0.0,1.0
1998-04-09,8.0,8.25,7.875,8.25,40000,640.0,660.0,630.0,660.0,500,0.0,1.0
1998-04-13,8.125,8.188,8.0,8.188,48000,650.0,655.04,640.0,655.04,600,0.0,1.0
1998-04-14,8.313,8.5,8.125,8.25,32000,665.04,680.0,650.0,660.0,400,0.0,1.0
1998-04-15,8.5,8.5,8.125,8.125,16000,680.0,680.0,650.0,650.0,200,0.0,1.0
1998-04-16,8.313,8.625,8.25,8.5,48000,665.04,690.0,660.0,680.0,600,0.0,1.0
1998-04-17,8.0,8.5,7.906,8.25,72000,640.0,680.0,632.48,660.0,900,0.0,1.0
1998-04-20,8.0,8.375,8.0,8.313,40000,640.0,670.0,640.0,665.04,500,0.0,1.0
1998-04-21,8.0,8.25,7.875,8.0,64000,640.0,660.0,630.0,640.0,800,0.0,1.0
1998-04-22,8.063,8.25,8.0,8.063,32000,645.04,660.0,640.0,645.04,400,0.0,1.0
1998-04-23,8.188,8.188,8.063,8.188,16000,655.04,655.04,645.04,655.04,200,0.0,1.0
1998-04-24,8.0,8.25,7.875,8.188,40000,640.0,660.0,630.0,655.04,500,0.0,1.0
1998-04-27,7.875,8.125,7.75,8.125,40000,630.0,650.0,620.0,650.0,500,0.0,1.0
1998-04-28,8.25,8.313,7.688,7.688,48000,660.0,665.04,615.04,615.04,600,0.0,1.0
1998-04-29,8.188,8.375,7.938,8.125,48000,655.04,670.0,635.04,650.0,600,0.0,1.0
1998-04-30,8.125,8.25,7.938,8.188,32000,650.0,660.0,635.04,655.04,400,0.0,1.0
1998-05-01,8.125,8.125,7.75,7.938,80000,650.0,650.0,620.0,635.04,1000,0.0,1.0
1998-05-04,7.875,8.25,7.813,8.125,152000,630.0,660.0,625.04,650.0,1900,0.0,1.0
1998-05-05,8.0,8.0,7.625,8.0,72000,640.0,640.0,610.0,640.0,900,0.0,1.0
1998-05-06,8.0,8.0,7.813,7.813,24000,640.0,640.0,625.04,625.04,300,0.0,1.0
1998-05-07,7.75,8.0,7.625,8.0,48000,620.0,640.0,610.0,640.0,600,0.0,1.0
1998-05-08,8.0,8.125,7.688,7.938,40000,640.0,650.0,615.04,635.04,500,0.0,1.0
1998-05-11,7.75,8.0,7.625,7.938,64000,620.0,640.0,610.0,635.04,800,0.0,1.0
1998-05-12,7.5,7.75,7.5,7.75,40000,600.0,620.0,600.0,620.0,500,0.0,1.0
1998-05-13,7.5,7.75,7.5,7.5,16000,600.0,620.0,600.0,600.0,200,0.0,1.0
1998-05-14,7.375,7.5,7.313,7.5,32000,590.0,600.0,585.04,600.0,400,0.0,1.0
1998-05-15,7.188,7.438,7.125,7.375,48000,575.04,595.04,570.0,590.0,600,0.0,1.0
1998-05-18,7.313,7.375,7.125,7.125,64000,585.04,590.0,570.0,570.0,800,0.0,1.0
1998-05-19,7.438,7.688,7.313,7.313,32000,595.04,615.04,585.04,585.04,400,0.0,1.0
1998-05-20,7.5,7.688,7.5,7.5,24000,600.0,615.04,600.0,600.0,300,0.0,1.0
1998-05-21,7.906,8.125,7.438,7.719,64000,632.48,650.0,595.04,617.52,800,0.0,1.0
1998-05-22,7.813,8.0,7.688,8.0,40000,625.04,640.0,615.04,640.0,500,0.0,1.0
1998-05-26,7.875,8.0,7.75,7.75,40000,630.0,640.0,620.0,620.0,500,0.0,1.0
1998-05-27,7.5,7.875,7.25,7.875,40000,600.0,630.0,580.0,630.0,500,0.0,1.0
1998-05-28,7.375,7.5,7.375,7.5,0,590.0,600.0,590.0,600.0,0,0.0,1.0
1998-05-29,7.875,7.875,7.25,7.5,48000,630.0,630.0,580.0,600.0,600,0.0,1.0
1998-06-01,7.375,7.875,7.375,7.75,24000,590.0,630.0,590.0,620.0,300,0.0,1.0
1998-06-02,7.406,7.75,7.375,7.5,8000,592.48,620.0,590.0,600.0,100,0.0,1.0
1998-06-03,7.188,7.75,7.125,7.375,32000,575.04,620.0,570.0,590.0,400,0.0,1.0
1998-06-04,7.125,7.375,7.125,7.188,24000,570.0,590.0,570.0,575.04,300,0.0,1.0
1998-06-05,7.063,7.188,7.063,7.125,24000,565.04,575.04,565.04,570.0,300,0.0,1.0
1998-06-08,7.063,7.359,7.063,7.125,16000,565.04,588.72,565.04,570.0,200,0.0,1.0
1998-06-09,7.0,7.063,6.75,7.063,40000,560.0,565.04,540.0,565.04,500,0.0,1.0
1998-06-10,6.81,7.38,6.75,7.06,48000,544.8,590.4,540.0,564.8,600,0.0,1.0
1998-06-11,6.688,6.875,6.5,6.875,32000,535.04,550.0,520.0,550.0,400,0.0,1.0
1998-06-12,6.438,6.75,6.25,6.75,48000,515.04,540.0,500.0,540.0,600,0.0,1.0
1998-06-15,6.0,6.375,5.875,6.125,56000,480.0,510.0,470.0,490.0,700,0.0,1.0
1998-06-16,6.5,6.5,5.938,6.0,72000,520.0,520.0,475.04,480.0,900,0.0,1.0
1998-06-17,6.75,6.75,6.5,6.625,32000,540.0,540.0,520.0,530.0,400,0.0,1.0
1998-06-18,6.5,6.75,6.5,6.625,8000,520.0,540.0,520.0,530.0,100,0.0,1.0
1998-06-19,6.375,6.625,6.25,6.5,24000,510.0,530.0,500.0,520.0,300,0.0,1.0
1998-06-22,6.125,6.438,6.125,6.125,16000,490.0,515.04,490.0,490.0,200,0.0,1.0
1998-06-23,6.0,6.375,6.0,6.125,56000,480.0,510.0,480.0,490.0,700,0.0,1.0
1998-06-24,6.313,6.375,5.938,6.063,40000,505.04,510.0,475.04,485.04,500,0.0,1.0
1998-06-25,6.188,6.438,6.188,6.188,24000,495.04,515.04,495.04,495.04,300,0.0,1.0
1998-06-26,6.813,6.813,6.313,6.313,104000,545.04,545.04,505.04,505.04,1300,0.0,1.0
1998-06-29,6.75,7.125,6.75,6.75,192000,540.0,570.0,540.0,540.0,2400,0.0,1.0
1998-06-30,7.0,7.0,6.625,6.75,136000,560.0,560.0,530.0,540.0,1700,0.0,1.0
1998-07-01,7.125,7.125,6.813,7.0,80000,570.0,570.0,545.04,560.0,1000,0.0,1.0
1998-07-02,7.063,7.063,7.0,7.0,136000,565.04,565.04,560.0,560.0,1700,0.0,1.0
1998-07-06,7.125,7.25,7.0,7.25,160000,570.0,580.0,560.0,580.0,2000,0.0,1.0
1998-07-07,7.063,7.188,7.063,7.125,48000,565.04,575.04,565.04,570.0,600,0.0,1.0
1998-07-08,7.125,7.188,7.0,7.188,144000,570.0,575.04,560.0,575.04,1800,0.0,1.0
1998-07-09,7.0,7.188,7.0,7.125,32000,560.0,575.04,560.0,570.0,400,0.0,1.0
1998-07-10,7.0,7.25,7.0,7.063,8000,560.0,580.0,560.0,565.04,100,0.0,1.0
1998-07-13,6.75,7.25,6.75,7.25,64000,540.0,580.0,540.0,580.0,800,0.0,1.0
1998-07-14,6.125,7.0,6.125,6.75,96000,490.0,560.0,490.0,540.0,1200,0.0,1.0
1998-07-15,6.75,6.75,6.125,6.125,96000,540.0,540.0,490.0,490.0,1200,0.0,1.0
1998-07-16,6.5,6.75,6.5,6.5,16000,520.0,540.0,520.0,520.0,200,0.0,1.0
1998-07-17,6.563,6.75,6.25,6.5,40000,525.04,540.0,500.0,520.0,500,0.0,1.0
1998-07-20,6.5,6.563,6.125,6.313,24000,520.0,525.04,490.0,505.04,300,0.0,1.0
1998-07-21,6.375,6.625,6.25,6.5,32000,510.0,530.0,500.0,520.0,400,0.0,1.0
1998-07-22,6.313,6.625,6.25,6.625,8000,505.04,530.0,500.0,530.0,100,0.0,1.0
1998-07-23,6.125,6.438,6.125,6.25,184000,490.0,515.04,490.0,500.0,2300,0.0,1.0
1998-07-24,6.156,6.375,6.125,6.125,48000,492.48,510.0,490.0,490.0,600,0.0,1.0
1998-07-27,6.125,6.25,6.125,6.125,48000,490.0,500.0,490.0,490.0,600,0.0,1.0
1998-07-28,6.25,6.375,6.125,6.25,40000,500.0,510.0,490.0,500.0,500,0.0,1.0
1998-07-29,6.125,6.25,6.125,6.25,24000,490.0,500.0,490.0,500.0,300,0.0,1.0
1998-07-30,5.625,6.25,5.5,6.25,200000,450.0,500.0,440.0,500.0,2500,0.0,1.0
1998-07-31,5.875,6.0,5.625,5.625,56000,470.0,480.0,450.0,450.0,700,0.0,1.0
1998-08-03,5.563,5.875,5.5,5.875,80000,445.04,470.0,440.0,470.0,1000,0.0,1.0
1998-08-04,5.063,5.813,4.5,5.563,128000,405.04,465.04,360.0,445.04,1600,0.0,1.0
1998-08-05,5.0,5.25,5.0,5.063,72000,400.0,420.0,400.0,405.04,900,0.0,1.0
1998-08-06,5.063,5.25,4.938,4.938,24000,405.04,420.0,395.04,395.04,300,0.0,1.0
1998-08-07,5.375,5.5,5.063,5.063,80000,430.0,440.0,405.04,405.04,1000,0.0,1.0
1998-08-10,5.313,5.5,5.25,5.25,16000,425.04,440.0,420.0,420.0,200,0.0,1.0
1998-08-11,5.75,5.75,5.0,5.0,88000,460.0,460.0,400.0,400.0,1100,0.0,1.0
1998-08-12,5.875,5.875,5.0,5.0,32000,470.0,470.0,400.0,400.0,400,0.0,1.0
1998-08-13,5.688,5.938,5.625,5.625,24000,455.04,475.04,450.0,450.0,300,0.0,1.0
1998-08-14,5.563,5.969,5.563,5.969,24000,445.04,477.52,445.04,477.52,300,0.0,1.0
1998-08-17,5.438,5.563,5.375,5.5,64000,435.04,445.04,430.0,440.0,800,0.0,1.0
1998-08-18,5.438,5.563,5.25,5.375,88000,435.04,445.04,420.0,430.0,1100,0.0,1.0
1998-08-19,5.438,5.438,5.313,5.375,88000,435.04,435.04,425.04,430.0,1100,0.0,1.0
1998-08-20,5.438,5.563,5.313,5.563,488000,435.04,445.04,425.04,445.04,6100,0.0,1.0
1998-08-21,5.375,5.625,5.0,5.625,48000,430.0,450.0,400.0,450.0,600,0.0,1.0
1998-08-24,5.438,5.5,5.0,5.25,32000,435.04,440.0,400.0,420.0,400,0.0,1.0
1998-08-25,5.375,5.438,5.125,5.125,24000,430.0,435.04,410.0,410.0,300,0.0,1.0
1998-08-26,5.25,5.375,5.063,5.188,32000,420.0,430.0,405.04,415.04,400,0.0,1.0
1998-08-27,4.875,5.25,4.875,5.0,128000,390.0,420.0,390.0,400.0,1600,0.0,1.0
1998-08-28,4.563,5.0,4.406,4.875,128000,365.04,400.0,352.48,390.0,1600,0.0,1.0
1998-08-31,4.375,4.875,4.375,4.5,120000,350.0,390.0,350.0,360.0,1500,0.0,1.0
1998-09-01,4.0,4.5,4.0,4.25,144000,320.0,360.0,320.0,340.0,1800,0.0,1.0
1998-09-02,4.875,4.938,3.938,4.25,120000,390.0,395.04,315.04,340.0,1500,0.0,1.0
1998-09-03,4.438,4.875,4.438,4.875,48000,355.04,390.0,355.04,390.0,600,0.0,1.0
1998-09-04,4.25,4.625,4.25,4.625,216000,340.0,370.0,340.0,370.0,2700,0.0,1.0
1998-09-08,4.625,4.75,4.313,4.5,48000,370.0,380.0,345.04,360.0,600,0.0,1.0
1998-09-09,4.625,4.875,4.5,4.625,80000,370.0,390.0,360.0,370.0,1000,0.0,1.0
1998-09-10,4.625,4.75,4.25,4.375,64000,370.0,380.0,340.0,350.0,800,0.0,1.0
1998-09-11,4.438,4.875,4.375,4.875,32000,355.04,390.0,350.0,390.0,400,0.0,1.0
1998-09-14,4.75,4.875,4.688,4.688,16000,380.0,390.0,375.04,375.04,200,0.0,1.0
1998-09-15,4.688,5.0,4.688,4.938,56000,375.04,400.0,375.04,395.04,700,0.0,1.0
1998-09-16,5.0,5.125,4.688,4.688,80000,400.0,410.0,375.04,375.04,1000,0.0,1.0
1998-09-17,4.813,5.0,4.75,5.0,16000,385.04,400.0,380.0,400.0,200,0.0,1.0
1998-09-18,4.875,5.0,4.688,4.688,16000,390.0,400.0,375.04,375.04,200,0.0,1.0
1998-09-21,5.0,5.0,4.75,4.75,16000,400.0,400.0,380.0,380.0,200,0.0,1.0
1998-09-22,5.125,5.25,4.875,5.0,16000,410.0,420.0,390.0,400.0,200,0.0,1.0
1998-09-23,5.313,5.375,5.25,5.25,16000,425.04,430.0,420.0,420.0,200,0.0,1.0
1998-09-24,5.375,5.375,5.25,5.375,8000,430.0,430.0,420.0,430.0,100,0.0,1.0
1998-09-25,5.25,5.375,5.0,5.25,8000,420.0,430.0,400.0,420.0,100,0.0,1.0
1998-09-28,5.5,5.5,5.25,5.25,8000,440.0,440.0,420.0,420.0,100,0.0,1.0
1998-09-29,5.438,5.625,5.375,5.625,64000,435.04,450.0,430.0,450.0,800,0.0,1.0
1998-09-30,5.438,5.438,5.125,5.25,16000,435.04,435.04,410.0,420.0,200,0.0,1.0
1998-10-01,5.125,5.25,5.0,5.0,48000,410.0,420.0,400.0,400.0,600,0.0,1.0
1998-10-02,4.938,5.25,4.875,4.875,40000,395.04,420.0,390.0,390.0,500,0.0,1.0
1998-10-05,4.938,5.031,4.875,5.0,200000,395.04,402.48,390.0,400.0,2500,0.0,1.0
1998-10-06,4.813,4.906,4.813,4.875,56000,385.04,392.48,385.04,390.0,700,0.0,1.0
1998-10-07,4.75,4.938,4.75,4.813,96000,380.0,395.04,380.0,385.04,1200,0.0,1.0
1998-10-08,4.75,4.75,4.406,4.75,96000,380.0,380.0,352.48,380.0,1200,0.0,1.0
1998-10-09,4.5,4.625,4.375,4.563,40000,360.0,370.0,350.0,365.04,500,0.0,1.0
1998-10-12,4.625,5.0,4.563,4.75,48000,370.0,400.0,365.04,380.0,600,0.0,1.0
1998-10-13,4.625,4.688,4.563,4.563,0,370.0,375.04,365.04,365.04,0,0.0,1.0
1998-10-14,4.688,4.75,4.688,4.75,88000,375.04,380.0,375.04,380.0,1100,0.0,1.0
1998-10-15,4.875,4.875,4.563,4.625,64000,390.0,390.0,365.04,370.0,800,0.0,1.0
1998-10-16,4.5,5.0,4.5,5.0,32000,360.0,400.0,360.0,400.0,400,0.0,1.0
1998-10-19,4.5,4.75,4.25,4.5,48000,360.0,380.0,340.0,360.0,600,0.0,1.0
1998-10-20,4.188,4.5,4.125,4.5,32000,335.04,360.0,330.0,360.0,400,0.0,1.0
1998-10-21,4.0,4.375,4.0,4.063,128000,320.0,350.0,320.0,325.04,1600,0.0,1.0
1998-10-22,4.0,4.25,4.0,4.125,72000,320.0,340.0,320.0,330.0,900,0.0,1.0
1998-10-23,4.0,4.125,4.0,4.125,72000,320.0,330.0,320.0,330.0,900,0.0,1.0
1998-10-26,4.625,4.75,4.25,4.25,168000,370.0,380.0,340.0,340.0,2100,0.0,1.0
1998-10-27,4.75,4.75,4.375,4.625,88000,380.0,380.0,350.0,370.0,1100,0.0,1.0
1998-10-28,4.75,4.75,4.125,4.75,64000,380.0,380.0,330.0,380.0,800,0.0,1.0
1998-10-29,4.625,4.75,4.375,4.5,32000,370.0,380.0,350.0,360.0,400,0.0,1.0
1998-10-30,4.5,4.75,4.438,4.5,32000,360.0,380.0,355.04,360.0,400,0.0,1.0
1998-11-02,4.875,4.875,4.25,4.5,64000,390.0,390.0,340.0,360.0,800,0.0,1.0
1998-11-03,4.688,5.0,4.5,4.875,56000,375.04,400.0,360.0,390.0,700,0.0,1.0
1998-11-04,5.5,5.75,4.75,4.75,168000,440.0,460.0,380.0,380.0,2100,0.0,1.0
1998-11-05,5.938,5.969,5.406,5.75,160000,475.04,477.52,432.48,460.0,2000,0.0,1.0
1998-11-06,6.5,6.688,5.75,6.0,128000,520.0,535.04,460.0,480.0,1600,0.0,1.0
1998-11-09,6.625,6.75,6.375,6.5,80000,530.0,540.0,510.0,520.0,1000,0.0,1.0
1998-11-10,6.688,6.75,6.375,6.469,48000,535.04,540.0,510.0,517.52,600,0.0,1.0
1998-11-11,6.0,6.75,5.938,6.75,104000,480.0,540.0,475.04,540.0,1300,0.0,1.0
1998-11-12,6.0,6.125,5.813,5.875,32000,480.0,490.0,465.04,470.0,400,0.0,1.0
1998-11-13,6.688,6.75,6.0,6.0,64000,535.04,540.0,480.0,480.0,800,0.0,1.0
1998-11-16,6.625,6.625,6.438,6.625,56000,530.0,530.0,515.04,530.0,700,0.0,1.0
1998-11-17,6.125,6.625,6.063,6.625,48000,490.0,530.0,485.04,530.0,600,0.0,1.0
1998-11-18,6.0,6.438,5.875,6.375,64000,480.0,515.04,470.0,510.0,800,0.0,1.0
1998-11-19,6.0,6.125,5.875,6.125,72000,480.0,490.0,470.0,490.0,900,0.0,1.0
1998-11-20,6.375,6.5,6.0,6.0,128000,510.0,520.0,480.0,480.0,1600,0.0,1.0
1998-11-23,6.375,6.469,6.25,6.25,88000,510.0,517.52,500.0,500.0,1100,0.0,1.0
1998-11-24,6.5,6.5,6.188,6.313,80000,520.0,520.0,495.04,505.04,1000,0.0,1.0
1998-11-25,6.5,6.5,6.5,6.5,24000,520.0,520.0,520.0,520.0,300,0.0,1.0
1998-11-27,6.813,7.0,6.563,6.625,64000,545.04,560.0,525.04,530.0,800,0.0,1.0
1998-11-30,6.375,7.125,6.313,7.0,72000,510.0,570.0,505.04,560.0,900,0.0,1.0
1998-12-01,6.375,6.375,6.313,6.313,16000,510.0,510.0,505.04,505.04,200,0.0,1.0
1998-12-02,6.375,6.375,6.25,6.313,56000,510.0,510.0,500.0,505.04,700,0.0,1.0
1998-12-03,6.375,6.375,6.125,6.25,40000,510.0,510.0,490.0,500.0,500,0.0,1.0
1998-12-04,6.375,6.5,6.25,6.313,32000,510.0,520.0,500.0,505.04,400,0.0,1.0
1998-12-07,6.25,6.375,6.0,6.375,72000,500.0,510.0,480.0,510.0,900,0.0,1.0
1998-12-08,6.125,6.375,6.0,6.0,24000,490.0,510.0,480.0,480.0,300,0.0,1.0
1998-12-09,6.125,6.25,5.938,6.0,72000,490.0,500.0,475.04,480.0,900,0.0,1.0
1998-12-10,5.875,6.25,5.875,6.25,24000,470.0,500.0,470.0,500.0,300,0.0,1.0
1998-12-11,5.688,5.875,5.625,5.875,24000,455.04,470.0,450.0,470.0,300,0.0,1.0
1998-12-14,5.125,5.625,5.0,5.625,80000,410.0,450.0,400.0,450.0,1000,0.0,1.0
1998-12-15,5.188,5.5,5.063,5.063,112000,415.04,440.0,405.04,405.04,1400,0.0,1.0
1998-12-16,4.625,5.188,4.375,5.125,112000,370.0,415.04,350.0,410.0,1400,0.0,1.0
1998-12-17,5.125,5.125,4.5,4.75,184000,410.0,410.0,360.0,380.0,2300,0.0,1.0
1998-12-18,4.875,5.125,4.75,5.125,88000,390.0,410.0,380.0,410.0,1100,0.0,1.0
1998-12-21,5.625,5.625,4.75,4.75,88000,450.0,450.0,380.0,380.0,1100,0.0,1.0
1998-12-22,5.0,5.75,5.0,5.75,48000,400.0,460.0,400.0,460.0,600,0.0,1.0
1998-12-23,4.938,5.25,4.813,5.25,80000,395.04,420.0,385.04,420.0,1000,0.0,1.0
1998-12-24,5.063,5.125,4.938,5.0,16000,405.04,410.0,395.04,400.0,200,0.0,1.0
1998-12-28,4.563,5.125,4.375,4.938,168000,365.04,410.0,350.0,395.04,2100,0.0,1.0
1998-12-29,4.688,4.875,4.25,4.25,136000,375.04,390.0,340.0,340.0,1700,0.0,1.0
1998-12-30,4.438,4.625,4.25,4.5,288000,355.04,370.0,340.0,360.0,3600,0.0,1.0
1998-12-31,5.375,5.375,4.375,4.5,168000,430.0,430.0,350.0,360.0,2100,0.0,1.0
1999-01-04,5.0,5.375,4.938,5.125,48000,400.0,430.0,395.04,410.0,600,0.0,1.0
1999-01-05,5.375,5.438,4.813,4.875,136000,430.0,435.04,385.04,390.0,1700,0.0,1.0
1999-01-06,5.25,5.625,4.875,5.5,64000,420.0,450.0,390.0,440.0,800,0.0,1.0
1999-01-07,5.0,5.25,4.875,4.938,24000,400.0,420.0,390.0,395.04,300,0.0,1.0
1999-01-08,5.09,5.13,4.75,4.88,32000,407.2,410.4,380.0,390.4,400,0.0,1.0
1999-01-11,4.75,5.0,4.75,5.0,48000,380.0,400.0,380.0,400.0,600,0.0,1.0
1999-01-12,4.625,4.938,4.625,4.75,32000,370.0,395.04,370.0,380.0,400,0.0,1.0
1999-01-13,4.5,4.844,4.375,4.5,56000,360.0,387.52,350.0,360.0,700,0.0,1.0
1999-01-14,5.063,5.25,4.5,4.5,112000,405.04,420.0,360.0,360.0,1400,0.0,1.0
1999-01-15,4.969,5.125,4.875,5.0,72000,397.52,410.0,390.0,400.0,900,0.0,1.0
1999-01-19,5.063,5.188,4.875,4.969,40000,405.04,415.04,390.0,397.52,500,0.0,1.0
1999-01-20,5.063,5.188,5.0,5.063,56000,405.04,415.04,400.0,405.04,700,0.0,1.0
1999-01-21,5.188,5.25,4.875,4.875,24000,415.04,420.0,390.0,390.0,300,0.0,1.0
1999-01-22,5.25,5.313,4.875,4.875,16000,420.0,425.04,390.0,390.0,200,0.0,1.0
1999-01-25,5.125,5.438,5.063,5.375,72000,410.0,435.04,405.04,430.0,900,0.0,1.0
1999-01-26,5.125,5.375,5.063,5.063,32000,410.0,430.0,405.04,405.04,400,0.0,1.0
1999-01-27,5.125,5.25,5.063,5.063,16000,410.0,420.0,405.04,405.04,200,0.0,1.0
1999-01-28,4.938,5.125,4.875,5.0,24000,395.04,410.0,390.0,400.0,300,0.0,1.0
1999-01-29,4.75,5.125,4.625,4.938,56000,380.0,410.0,370.0,395.04,700,0.0,1.0
1999-02-01,4.938,5.188,4.75,4.75,40000,395.04,415.04,380.0,380.0,500,0.0,1.0
1999-02-02,5.0,5.063,4.875,5.0,16000,400.0,405.04,390.0,400.0,200,0.0,1.0
1999-02-03,4.938,5.125,4.938,5.063,24000,395.04,410.0,395.04,405.04,300,0.0,1.0
1999-02-04,4.938,5.125,4.875,4.938,32000,395.04,410.0,390.0,395.04,400,0.0,1.0
1999-02-05,4.938,5.063,4.875,4.875,64000,395.04,405.04,390.0,390.0,800,0.0,1.0
1999-02-08,4.938,5.0,4.938,4.938,24000,395.04,400.0,395.04,395.04,300,0.0,1.0
1999-02-09,4.938,5.125,4.938,4.938,40000,395.04,410.0,395.04,395.04,500,0.0,1.0
1999-02-10,5.0,5.125,4.875,4.875,24000,400.0,410.0,390.0,390.0,300,0.0,1.0
1999-02-11,5.0,5.063,4.875,4.875,32000,400.0,405.04,390.0,390.0,400,0.0,1.0
1999-02-12,4.75,5.0,4.75,4.875,48000,380.0,400.0,380.0,390.0,600,0.0,1.0
1999-02-16,4.75,5.0,4.75,4.75,56000,380.0,400.0,380.0,380.0,700,0.0,1.0
1999-02-17,4.75,4.875,4.625,4.625,16000,380.0,390.0,370.0,370.0,200,0.0,1.0
1999-02-18,4.625,4.938,4.625,4.688,48000,370.0,395.04,370.0,375.04,600,0.0,1.0
1999-02-19,4.813,4.875,4.656,4.656,32000,385.04,390.0,372.48,372.48,400,0.0,1.0
1999-02-22,4.875,5.0,4.75,4.875,40000,390.0,400.0,380.0,390.0,500,0.0,1.0
1999-02-23,4.75,5.0,4.625,4.75,32000,380.0,400.0,370.0,380.0,400,0.0,1.0
1999-02-24,4.688,4.938,4.688,4.813,40000,375.04,395.04,375.04,385.04,500,0.0,1.0
1999-02-25,4.75,4.813,4.375,4.688,80000,380.0,385.04,350.0,375.04,1000,0.0,1.0
1999-02-26,4.75,4.813,4.5,4.656,56000,380.0,385.04,360.0,372.48,700,0.0,1.0
1999-03-01,4.375,4.75,4.375,4.625,40000,350.0,380.0,350.0,370.0,500,0.0,1.0
1999-03-02,4.25,4.5,4.25,4.375,32000,340.0,360.0,340.0,350.0,400,0.0,1.0
1999-03-03,4.375,4.438,4.25,4.25,16000,350.0,355.04,340.0,340.0,200,0.0,1.0
1999-03-04,4.375,4.75,4.125,4.313,80000,350.0,380.0,330.0,345.04,1000,0.0,1.0
1999-03-05,4.5,4.625,4.375,4.375,24000,360.0,370.0,350.0,350.0,300,0.0,1.0
1999-03-08,4.375,4.594,4.375,4.375,32000,350.0,367.52,350.0,350.0,400,0.0,1.0
1999-03-09,4.188,4.75,4.188,4.25,112000,335.04,380.0,335.04,340.0,1400,0.0,1.0
1999-03-10,4.156,4.25,4.125,4.125,32000,332.48,340.0,330.0,330.0,400,0.0,1.0
1999-03-11,4.5,4.75,4.156,4.25,72000,360.0,380.0,332.48,340.0,900,0.0,1.0
1999-03-12,4.5,4.75,4.281,4.375,64000,360.0,380.0,342.48,350.0,800,0.0,1.0
1999-03-15,5.125,5.5,4.75,4.75,144000,410.0,440.0,380.0,380.0,1800,0.0,1.0
1999-03-16,5.0,5.25,4.875,5.125,32000,400.0,420.0,390.0,410.0,400,0.0,1.0
1999-03-17,4.563,5.0,4.375,4.875,56000,365.04,400.0,350.0,390.0,700,0.0,1.0
1999-03-18,4.5,5.0,4.5,4.563,80000,360.0,400.0,360.0,365.04,1000,0.0,1.0
1999-03-19,4.5,4.625,4.25,4.625,64000,360.0,370.0,340.0,370.0,800,0.0,1.0
1999-03-22,4.563,4.563,4.25,4.375,32000,365.04,365.04,340.0,350.0,400,0.0,1.0
1999-03-23,4.25,4.563,4.25,4.375,64000,340.0,365.04,340.0,350.0,800,0.0,1.0
1999-03-24,4.25,4.375,4.156,4.375,56000,340.0,350.0,332.48,350.0,700,0.0,1.0
1999-03-25,4.375,4.375,4.188,4.375,56000,350.0,350.0,335.04,350.0,700,0.0,1.0
1999-03-26,4.313,4.563,4.25,4.313,192000,345.04,365.04,340.0,345.04,2400,0.0,1.0
1999-03-29,4.375,4.75,4.375,4.375,32000,350.0,380.0,350.0,350.0,400,0.0,1.0
1999-03-30,4.25,4.438,4.25,4.313,120000,340.0,355.04,340.0,345.04,1500,0.0,1.0
1999-03-31,4.375,4.5,4.375,4.438,80000,350.0,360.0,350.0,355.04,1000,0.0,1.0
1999-04-01,4.438,4.438,4.25,4.281,32000,355.04,355.04,340.0,342.48,400,0.0,1.0
1999-04-05,4.438,4.5,4.188,4.188,88000,355.04,360.0,335.04,335.04,1100,0.0,1.0
1999-04-06,4.438,4.5,4.125,4.125,48000,355.04,360.0,330.0,330.0,600,0.0,1.0
1999-04-07,4.5,4.563,4.25,4.5,48000,360.0,365.04,340.0,360.0,600,0.0,1.0
1999-04-08,4.813,5.0,4.375,4.625,184000,385.04,400.0,350.0,370.0,2300,0.0,1.0
1999-04-09,4.25,5.0,4.125,4.5,96000,340.0,400.0,330.0,360.0,1200,0.0,1.0
1999-04-12,4.438,4.625,4.125,4.375,112000,355.04,370.0,330.0,350.0,1400,0.0,1.0
1999-04-13,4.375,4.438,4.25,4.313,128000,350.0,355.04,340.0,345.04,1600,0.0,1.0
1999-04-14,4.313,4.563,4.25,4.563,168000,345.04,365.04,340.0,365.04,2100,0.0,1.0
1999-04-15,6.313,6.313,4.813,4.875,728000,505.04,505.04,385.04,390.0,9100,0.0,1.0
1999-04-16,5.688,6.313,5.438,6.313,256000,455.04,505.04,435.04,505.04,3200,0.0,1.0
1999-04-19,5.438,5.625,4.875,5.5,288000,435.04,450.0,390.0,440.0,3600,0.0,1.0
1999-04-20,5.375,5.563,5.125,5.125,208000,430.0,445.04,410.0,410.0,2600,0.0,1.0
1999-04-21,5.5,5.5,5.25,5.391,88000,440.0,440.0,420.0,431.28,1100,0.0,1.0
1999-04-22,5.375,5.625,5.375,5.438,88000,430.0,450.0,430.0,435.04,1100,0.0,1.0
1999-04-23,5.313,5.563,5.25,5.375,64000,425.04,445.04,420.0,430.0,800,0.0,1.0
1999-04-26,5.438,5.438,5.125,5.25,112000,435.04,435.04,410.0,420.0,1400,0.0,1.0
1999-04-27,5.375,5.5,5.375,5.5,112000,430.0,440.0,430.0,440.0,1400,0.0,1.0
1999-04-28,5.5,5.5,5.125,5.188,56000,440.0,440.0,410.0,415.04,700,0.0,1.0
1999-04-29,5.375,5.5,5.25,5.375,96000,430.0,440.0,420.0,430.0,1200,0.0,1.0
1999-04-30,5.625,5.625,5.313,5.5,248000,450.0,450.0,425.04,440.0,3100,0.0,1.0
1999-05-03,5.75,5.938,5.688,5.75,112000,460.0,475.04,455.04,460.0,1400,0.0,1.0
1999-05-04,5.563,5.875,5.563,5.875,72000,445.04,470.0,445.04,470.0,900,0.0,1.0
1999-05-05,5.563,5.75,5.5,5.625,40000,445.04,460.0,440.0,450.0,500,0.0,1.0
1999-05-06,5.438,5.75,5.25,5.531,96000,435.04,460.0,420.0,442.48,1200,0.0,1.0
1999-05-07,5.375,5.688,5.313,5.688,104000,430.0,455.04,425.04,455.04,1300,0.0,1.0
1999-05-10,5.063,5.375,5.0,5.375,80000,405.04,430.0,400.0,430.0,1000,0.0,1.0
1999-05-11,5.188,5.188,4.813,5.0,96000,415.04,415.04,385.04,400.0,1200,0.0,1.0
1999-05-12,5.063,5.125,4.875,5.063,64000,405.04,410.0,390.0,405.04,800,0.0,1.0
1999-05-13,5.125,5.25,5.0,5.0,96000,410.0,420.0,400.0,400.0,1200,0.0,1.0
1999-05-14,5.063,5.125,4.875,5.063,64000,405.04,410.0,390.0,405.04,800,0.0,1.0
1999-05-17,5.0,5.25,5.0,5.219,32000,400.0,420.0,400.0,417.52,400,0.0,1.0
1999-05-18,5.063,5.125,4.875,4.875,8000,405.04,410.0,390.0,390.0,100,0.0,1.0
1999-05-19,5.0,5.188,5.0,5.188,40000,400.0,415.04,400.0,415.04,500,0.0,1.0
1999-05-20,5.0,5.125,4.875,5.063,56000,400.0,410.0,390.0,405.04,700,0.0,1.0
1999-05-21,5.0,5.125,5.0,5.063,56000,400.0,410.0,400.0,405.04,700,0.0,1.0
1999-05-24,4.75,5.25,4.75,4.938,112000,380.0,420.0,380.0,395.04,1400,0.0,1.0
1999-05-25,4.938,5.063,4.75,5.0,48000,395.04,405.04,380.0,400.0,600,0.0,1.0
1999-05-26,4.781,5.063,4.75,4.875,72000,382.48,405.04,380.0,390.0,900,0.0,1.0
1999-05-27,5.25,5.25,4.813,5.0,96000,420.0,420.0,385.04,400.0,1200,0.0,1.0
1999-05-28,5.0,5.25,4.938,5.25,56000,400.0,420.0,395.04,420.0,700,0.0,1.0
1999-06-01,5.125,5.25,4.938,4.938,24000,410.0,420.0,395.04,395.04,300,0.0,1.0
1999-06-02,5.125,5.188,5.125,5.188,32000,410.0,415.04,410.0,415.04,400,0.0,1.0
1999-06-03,5.188,5.25,5.125,5.125,24000,415.04,420.0,410.0,410.0,300,0.0,1.0
1999-06-04,5.5,5.5,5.125,5.125,40000,440.0,440.0,410.0,410.0,500,0.0,1.0
1999-06-07,5.938,5.969,5.5,5.5,80000,475.04,477.52,440.0,440.0,1000,0.0,1.0
1999-06-08,6.0,6.0,5.813,5.969,24000,480.0,480.0,465.04,477.52,300,0.0,1.0
1999-06-09,5.813,6.0,5.75,5.969,88000,465.04,480.0,460.0,477.52,1100,0.0,1.0
1999-06-10,5.875,6.0,5.75,5.813,136000,470.0,480.0,460.0,465.04,1700,0.0,1.0
1999-06-11,5.938,6.0,5.75,5.875,48000,475.04,480.0,460.0,470.0,600,0.0,1.0
1999-06-14,5.625,5.875,5.25,5.75,88000,450.0,470.0,420.0,460.0,1100,0.0,1.0
1999-06-15,5.875,6.063,5.25,5.75,256000,470.0,485.04,420.0,460.0,3200,0.0,1.0
1999-06-16,5.875,6.0,5.75,6.0,72000,470.0,480.0,460.0,480.0,900,0.0,1.0
1999-06-17,5.938,6.0,5.75,5.875,56000,475.04,480.0,460.0,470.0,700,0.0,1.0
1999-06-18,5.938,6.063,5.875,6.063,56000,475.04,485.04,470.0,485.04,700,0.0,1.0
1999-06-21,6.0,6.125,5.875,6.0,120000,480.0,490.0,470.0,480.0,1500,0.0,1.0
1999-06-22,6.0,6.125,5.938,6.125,32000,480.0,490.0,475.04,490.0,400,0.0,1.0
1999-06-23,6.375,6.5,5.875,5.875,224000,510.0,520.0,470.0,470.0,2800,0.0,1.0
1999-06-24,7.188,7.25,6.438,6.438,368000,575.04,580.0,515.04,515.04,4600,0.0,1.0
1999-06-25,6.875,7.25,6.75,7.25,144000,550.0,580.0,540.0,580.0,1800,0.0,1.0
1999-06-28,7.125,7.125,6.813,6.875,48000,570.0,570.0,545.04,550.0,600,0.0,1.0
1999-06-29,7.0,7.125,6.875,7.0,40000,560.0,570.0,550.0,560.0,500,0.0,1.0
1999-06-30,7.0,7.0,6.719,6.875,24000,560.0,560.0,537.52,550.0,300,0.0,1.0
1999-07-01,6.5,7.0,6.25,7.0,24000,520.0,560.0,500.0,560.0,300,0.0,1.0
1999-07-02,6.0,6.5,6.0,6.469,96000,480.0,520.0,480.0,517.52,1200,0.0,1.0
1999-07-06,5.969,6.375,5.938,6.031,64000,477.52,510.0,475.04,482.48,800,0.0,1.0
1999-07-07,6.25,6.25,5.875,5.938,32000,500.0,500.0,470.0,475.04,400,0.0,1.0
1999-07-08,6.063,6.313,5.875,6.25,48000,485.04,505.04,470.0,500.0,600,0.0,1.0
1999-07-09,6.125,6.375,6.0,6.0,64000,490.0,510.0,480.0,480.0,800,0.0,1.0
1999-07-12,6.875,7.0,6.156,6.188,112000,550.0,560.0,492.48,495.04,1400,0.0,1.0
1999-07-13,6.531,7.125,6.531,6.75,24000,522.48,570.0,522.48,540.0,300,0.0,1.0
1999-07-14,6.625,6.875,6.5,6.75,40000,530.0,550.0,520.0,540.0,500,0.0,1.0
1999-07-15,6.625,6.75,6.563,6.75,16000,530.0,540.0,525.04,540.0,200,0.0,1.0
1999-07-16,6.688,6.781,6.5,6.781,24000,535.04,542.48,520.0,542.48,300,0.0,1.0
1999-07-19,6.5,7.0,6.375,6.875,80000,520.0,560.0,510.0,550.0,1000,0.0,1.0
1999-07-20,6.313,6.563,6.125,6.469,16000,505.04,525.04,490.0,517.52,200,0.0,1.0
1999-07-21,6.125,6.375,6.125,6.25,40000,490.0,510.0,490.0,500.0,500,0.0,1.0
1999-07-22,6.188,6.5,6.063,6.125,24000,495.04,520.0,485.04,490.0,300,0.0,1.0
1999-07-23,6.125,6.125,6.0,6.078,32000,490.0,490.0,480.0,486.24,400,0.0,1.0
1999-07-26,5.875,6.188,5.813,6.188,24000,470.0,495.04,465.04,495.04,300,0.0,1.0
1999-07-27,6.0,6.125,5.75,5.75,32000,480.0,490.0,460.0,460.0,400,0.0,1.0
1999-07-28,6.0,6.25,6.0,6.188,48000,480.0,500.0,480.0,495.04,600,0.0,1.0
1999-07-29,5.625,6.125,5.375,6.125,96000,450.0,490.0,430.0,490.0,1200,0.0,1.0
1999-07-30,5.563,5.75,5.5,5.625,24000,445.04,460.0,440.0,450.0,300,0.0,1.0
1999-08-02,5.875,6.0,5.5,5.563,24000,470.0,480.0,440.0,445.04,300,0.0,1.0
1999-08-03,5.813,6.125,5.75,6.0,24000,465.04,490.0,460.0,480.0,300,0.0,1.0
1999-08-04,6.0,6.25,5.75,5.813,24000,480.0,500.0,460.0,465.04,300,0.0,1.0
1999-08-05,5.813,6.063,5.75,6.0,120000,465.04,485.04,460.0,480.0,1500,0.0,1.0
1999-08-06,5.25,6.25,5.125,5.813,88000,420.0,500.0,410.0,465.04,1100,0.0,1.0
1999-08-09,5.438,5.813,5.438,5.813,24000,435.04,465.04,435.04,465.04,300,0.0,1.0
1999-08-10,5.531,5.875,5.438,5.438,32000,442.48,470.0,435.04,435.04,400,0.0,1.0
1999-08-11,5.5,5.875,5.5,5.875,16000,440.0,470.0,440.0,470.0,200,0.0,1.0
1999-08-12,5.875,6.25,5.5,5.531,32000,470.0,500.0,440.0,442.48,400,0.0,1.0
1999-08-13,6.0,6.25,5.625,6.125,16000,480.0,500.0,450.0,490.0,200,0.0,1.0
1999-08-16,5.938,6.0,5.625,6.0,32000,475.04,480.0,450.0,480.0,400,0.0,1.0
1999-08-17,5.531,6.0,5.438,5.688,64000,442.48,480.0,435.04,455.04,800,0.0,1.0
1999-08-18,5.5,5.563,5.125,5.5,32000,440.0,445.04,410.0,440.0,400,0.0,1.0
1999-08-19,5.375,5.438,5.281,5.375,8000,430.0,435.04,422.48,430.0,100,0.0,1.0
1999-08-20,5.5,5.563,5.25,5.25,32000,440.0,445.04,420.0,420.0,400,0.0,1.0
1999-08-23,5.25,5.5,5.188,5.5,32000,420.0,440.0,415.04,440.0,400,0.0,1.0
1999-08-24,5.125,5.375,5.0,5.25,72000,410.0,430.0,400.0,420.0,900,0.0,1.0
1999-08-25,5.375,5.375,5.063,5.188,24000,430.0,430.0,405.04,415.04,300,0.0,1.0
1999-08-26,5.188,5.313,4.875,5.313,40000,415.04,425.04,390.0,425.04,500,0.0,1.0
1999-08-27,5.188,5.375,5.0,5.125,16000,415.04,430.0,400.0,410.0,200,0.0,1.0
1999-08-30,4.938,5.0,4.75,5.0,64000,395.04,400.0,380.0,400.0,800,0.0,1.0
1999-08-31,4.813,4.938,4.75,4.75,32000,385.04,395.04,380.0,380.0,400,0.0,1.0
1999-09-01,4.875,5.0,4.75,4.75,96000,390.0,400.0,380.0,380.0,1200,0.0,1.0
1999-09-02,4.75,4.938,4.625,4.625,72000,380.0,395.04,370.0,370.0,900,0.0,1.0
1999-09-03,5.0,5.125,4.75,5.0,32000,400.0,410.0,380.0,400.0,400,0.0,1.0
1999-09-07,4.688,5.0,4.688,4.813,56000,375.04,400.0,375.04,385.04,700,0.0,1.0
1999-09-08,4.5,4.938,4.5,4.938,80000,360.0,395.04,360.0,395.04,1000,0.0,1.0
1999-09-09,5.0,5.125,4.875,4.875,224000,400.0,410.0,390.0,390.0,2800,0.0,1.0
1999-09-10,4.938,5.125,4.813,4.938,88000,395.04,410.0,385.04,395.04,1100,0.0,1.0
1999-09-13,4.938,4.938,4.813,4.938,24000,395.04,395.04,385.04,395.04,300,0.0,1.0
1999-09-14,4.813,4.969,4.813,4.938,24000,385.04,397.52,385.04,395.04,300,0.0,1.0
1999-09-15,4.75,4.906,4.75,4.906,16000,380.0,392.48,380.0,392.48,200,0.0,1.0
1999-09-16,4.688,4.813,4.625,4.75,16000,375.04,385.04,370.0,380.0,200,0.0,1.0
1999-09-17,4.875,4.938,4.688,4.844,16000,390.0,395.04,375.04,387.52,200,0.0,1.0
1999-09-20,4.75,5.0,4.688,4.813,16000,380.0,400.0,375.04,385.04,200,0.0,1.0
1999-09-21,4.813,4.938,4.688,4.719,24000,385.04,395.04,375.04,377.52,300,0.0,1.0
1999-09-22,4.625,4.75,4.563,4.688,48000,370.0,380.0,365.04,375.04,600,0.0,1.0
1999-09-23,4.594,4.594,4.125,4.375,48000,367.52,367.52,330.0,350.0,600,0.0,1.0
1999-09-24,4.625,4.625,4.375,4.625,8000,370.0,370.0,350.0,370.0,100,0.0,1.0
1999-09-27,4.625,4.875,4.563,4.875,16000,370.0,390.0,365.04,390.0,200,0.0,1.0
1999-09-28,4.313,4.688,4.125,4.625,88000,345.04,375.04,330.0,370.0,1100,0.0,1.0
1999-09-29,4.125,4.313,4.125,4.25,56000,330.0,345.04,330.0,340.0,700,0.0,1.0
1999-09-30,4.125,4.25,3.875,4.188,88000,330.0,340.0,310.0,335.04,1100,0.0,1.0
1999-10-01,4.0,4.125,4.0,4.094,32000,320.0,330.0,320.0,327.52,400,0.0,1.0
1999-10-04,3.375,4.125,2.938,4.125,136000,270.0,330.0,235.04,330.0,1700,0.0,1.0
1999-10-05,3.75,3.875,3.438,3.75,104000,300.0,310.0,275.04,300.0,1300,0.0,1.0
1999-10-06,4.25,4.625,3.625,3.656,64000,340.0,370.0,290.0,292.48,800,0.0,1.0
1999-10-07,4.125,4.375,4.125,4.375,40000,330.0,350.0,330.0,350.0,500,0.0,1.0
1999-10-08,4.0,4.313,3.969,4.125,40000,320.0,345.04,317.52,330.0,500,0.0,1.0
1999-10-11,4.0,4.125,4.0,4.0,8000,320.0,330.0,320.0,320.0,100,0.0,1.0
1999-10-12,4.25,4.75,4.0,4.063,80000,340.0,380.0,320.0,325.04,1000,0.0,1.0
1999-10-13,3.875,4.25,3.75,4.063,120000,310.0,340.0,300.0,325.04,1500,0.0,1.0
1999-10-14,3.813,4.0,3.625,3.875,56000,305.04,320.0,290.0,310.0,700,0.0,1.0
1999-10-15,3.813,3.875,3.625,3.625,80000,305.04,310.0,290.0,290.0,1000,0.0,1.0
1999-10-18,3.563,3.875,3.5,3.813,64000,285.04,310.0,280.0,305.04,800,0.0,1.0
1999-10-19,3.5,3.875,3.5,3.625,32000,280.0,310.0,280.0,290.0,400,0.0,1.0
1999-10-20,3.563,4.0,3.313,3.875,48000,285.04,320.0,265.04,310.0,600,0.0,1.0
1999-10-21,3.5,3.688,3.5,3.563,16000,280.0,295.04,280.0,285.04,200,0.0,1.0
1999-10-22,3.813,3.938,3.5,3.5,32000,305.04,315.04,280.0,280.0,400,0.0,1.0
1999-10-25,4.0,4.0,3.438,3.938,56000,320.0,320.0,275.04,315.04,700,0.0,1.0
1999-10-26,4.125,4.25,3.969,4.125,24000,330.0,340.0,317.52,330.0,300,0.0,1.0
1999-10-27,4.094,4.188,4.0,4.0,16000,327.52,335.04,320.0,320.0,200,0.0,1.0
1999-10-28,4.0,4.25,4.0,4.25,40000,320.0,340.0,320.0,340.0,500,0.0,1.0
1999-10-29,3.875,3.938,3.625,3.938,16000,310.0,315.04,290.0,315.04,200,0.0,1.0
1999-11-01,3.813,4.0,3.813,4.0,32000,305.04,320.0,305.04,320.0,400,0.0,1.0
1999-11-02,3.75,4.063,3.75,3.938,32000,300.0,325.04,300.0,315.04,400,0.0,1.0
1999-11-03,3.938,4.0,3.625,3.75,24000,315.04,320.0,290.0,300.0,300,0.0,1.0
1999-11-04,3.875,4.063,3.75,4.0,64000,310.0,325.04,300.0,320.0,800,0.0,1.0
1999-11-05,3.625,4.063,3.625,3.75,40000,290.0,325.04,290.0,300.0,500,0.0,1.0
1999-11-08,3.688,3.875,3.5,3.75,96000,295.04,310.0,280.0,300.0,1200,0.0,1.0
1999-11-09,3.688,3.938,3.5,3.563,64000,295.04,315.04,280.0,285.04,800,0.0,1.0
1999-11-10,3.688,3.703,3.5,3.563,64000,295.04,296.24,280.0,285.04,800,0.0,1.0
1999-11-11,3.688,4.0,3.5,4.0,160000,295.04,320.0,280.0,320.0,2000,0.0,1.0
1999-11-12,3.563,3.875,3.5,3.875,48000,285.04,310.0,280.0,310.0,600,0.0,1.0
1999-11-15,3.688,3.875,3.438,3.563,88000,295.04,310.0,275.04,285.04,1100,0.0,1.0
1999-11-16,3.688,3.75,3.5,3.5,112000,295.04,300.0,280.0,280.0,1400,0.0,1.0
1999-11-17,3.688,3.75,3.5,3.625,56000,295.04,300.0,280.0,290.0,700,0.0,1.0
1999-11-18,3.5,3.719,3.5,3.719,80000,280.0,297.52,280.0,297.52,1000,0.0,1.0
1999-11-19,3.875,4.031,3.5,3.563,224000,310.0,322.48,280.0,285.04,2800,0.0,1.0
1999-11-22,3.75,4.0,3.594,3.75,80000,300.0,320.0,287.52,300.0,1000,0.0,1.0
1999-11-23,3.625,4.0,3.563,3.688,80000,290.0,320.0,285.04,295.04,1000,0.0,1.0
1999-11-24,3.688,3.688,3.5,3.531,144000,295.04,295.04,280.0,282.48,1800,0.0,1.0
1999-11-26,3.688,3.75,3.5,3.656,24000,295.04,300.0,280.0,292.48,300,0.0,1.0
1999-11-29,3.625,3.688,3.5,3.563,88000,290.0,295.04,280.0,285.04,1100,0.0,1.0
1999-11-30,3.625,3.75,3.5,3.688,120000,290.0,300.0,280.0,295.04,1500,0.0,1.0
1999-12-01,3.563,3.75,3.5,3.688,80000,285.04,300.0,280.0,295.04,1000,0.0,1.0
1999-12-02,3.5,3.563,3.438,3.563,96000,280.0,285.04,275.04,285.04,1200,0.0,1.0
1999-12-03,3.344,3.531,3.344,3.5,64000,267.52,282.48,267.52,280.0,800,0.0,1.0
1999-12-06,3.0,3.5,3.0,3.313,96000,240.0,280.0,240.0,265.04,1200,0.0,1.0
1999-12-07,2.75,3.125,2.75,3.0,240000,220.0,250.0,220.0,240.0,3000,0.0,1.0
1999-12-08,3.5,3.5,2.75,2.813,192000,280.0,280.0,220.0,225.04,2400,0.0,1.0
1999-12-09,3.5,3.75,3.125,3.547,168000,280.0,300.0,250.0,283.76,2100,0.0,1.0
1999-12-10,3.063,3.25,2.938,3.25,168000,245.04,260.0,235.04,260.0,2100,0.0,1.0
1999-12-13,3.0,3.25,2.875,3.219,184000,240.0,260.0,230.0,257.52,2300,0.0,1.0
1999-12-14,2.875,3.125,2.75,2.938,112000,230.0,250.0,220.0,235.04,1400,0.0,1.0
1999-12-15,2.781,3.0,2.781,2.875,120000,222.48,240.0,222.48,230.0,1500,0.0,1.0
1999-12-16,2.875,3.0,2.781,2.813,136000,230.0,240.0,222.48,225.04,1700,0.0,1.0
1999-12-17,3.0,3.125,2.875,2.875,128000,240.0,250.0,230.0,230.0,1600,0.0,1.0
1999-12-20,3.125,3.188,2.938,3.0,272000,250.0,255.04,235.04,240.0,3400,0.0,1.0
1999-12-21,3.125,3.25,2.938,3.063,208000,250.0,260.0,235.04,245.04,2600,0.0,1.0
1999-12-22,3.125,3.219,2.906,3.125,312000,250.0,257.52,232.48,250.0,3900,0.0,1.0
1999-12-23,2.938,3.125,2.875,3.0,296000,235.04,250.0,230.0,240.0,3700,0.0,1.0
1999-12-27,3.0,3.031,2.75,2.938,288000,240.0,242.48,220.0,235.04,3600,0.0,1.0
1999-12-28,3.0,3.125,2.875,2.938,192000,240.0,250.0,230.0,235.04,2400,0.0,1.0
1999-12-29,3.375,3.625,3.0,3.047,304000,270.0,290.0,240.0,243.76,3800,0.0,1.0
1999-12-30,3.375,3.625,3.25,3.281,176000,270.0,290.0,260.0,262.48,2200,0.0,1.0
1999-12-31,3.438,3.5,3.188,3.344,72000,275.04,280.0,255.04,267.52,900,0.0,1.0
2000-01-03,3.625,3.719,3.375,3.438,88000,290.0,297.52,270.0,275.04,1100,0.0,1.0
2000-01-04,3.625,3.688,3.438,3.688,24000,290.0,295.04,275.04,295.04,300,0.0,1.0
2000-01-05,3.594,3.844,3.438,3.438,88000,287.52,307.52,275.04,275.04,1100,0.0,1.0
2000-01-06,3.438,3.656,3.438,3.563,40000,275.04,292.48,275.04,285.04,500,0.0,1.0
2000-01-07,3.563,3.625,3.344,3.531,40000,285.04,290.0,267.52,282.48,500,0.0,1.0
2000-01-10,4.188,4.25,3.5,3.5,168000,335.04,340.0,280.0,280.0,2100,0.0,1.0
2000-01-11,3.938,4.375,3.875,4.25,40000,315.04,350.0,310.0,340.0,500,0.0,1.0
2000-01-12,4.0,4.063,3.906,3.906,24000,320.0,325.04,312.48,312.48,300,0.0,1.0
2000-01-13,4.156,4.156,3.938,4.125,24000,332.48,332.48,315.04,330.0,300,0.0,1.0
2000-01-14,4.063,4.25,4.0,4.125,32000,325.04,340.0,320.0,330.0,400,0.0,1.0
2000-01-18,4.188,4.25,4.0,4.047,64000,335.04,340.0,320.0,323.76,800,0.0,1.0
2000-01-19,4.063,4.25,4.063,4.188,16000,325.04,340.0,325.04,335.04,200,0.0,1.0
2000-01-20,3.625,4.156,3.625,4.156,56000,290.0,332.48,290.0,332.48,700,0.0,1.0
2000-01-21,3.875,3.875,3.563,3.594,32000,310.0,310.0,285.04,287.52,400,0.0,1.0
2000-01-24,3.688,3.969,3.625,3.75,48000,295.04,317.52,290.0,300.0,600,0.0,1.0
2000-01-25,4.0,4.188,3.875,3.875,144000,320.0,335.04,310.0,310.0,1800,0.0,1.0
2000-01-26,3.875,4.125,3.75,4.063,72000,310.0,330.0,300.0,325.04,900,0.0,1.0
2000-01-27,3.688,4.063,3.688,3.75,88000,295.04,325.04,295.04,300.0,1100,0.0,1.0
2000-01-28,3.625,3.813,3.5,3.688,96000,290.0,305.04,280.0,295.04,1200,0.0,1.0
2000-01-31,3.5,3.688,3.5,3.5,32000,280.0,295.04,280.0,280.0,400,0.0,1.0
2000-02-01,3.563,3.75,3.5,3.5,64000,285.04,300.0,280.0,280.0,800,0.0,1.0
2000-02-02,3.75,3.938,3.563,3.563,40000,300.0,315.04,285.04,285.04,500,0.0,1.0
2000-02-03,4.0,4.0,3.813,3.938,24000,320.0,320.0,305.04,315.04,300,0.0,1.0
2000-02-04,4.125,4.313,3.75,3.938,128000,330.0,345.04,300.0,315.04,1600,0.0,1.0
2000-02-07,4.063,4.375,3.75,4.219,96000,325.04,350.0,300.0,337.52,1200,0.0,1.0
2000-02-08,4.25,4.25,3.938,4.0,88000,340.0,340.0,315.04,320.0,1100,0.0,1.0
2000-02-09,4.625,4.75,4.125,4.219,280000,370.0,380.0,330.0,337.52,3500,0.0,1.0
2000-02-10,4.375,4.75,4.25,4.625,192000,350.0,380.0,340.0,370.0,2400,0.0,1.0
2000-02-11,4.438,4.5,4.063,4.313,120000,355.04,360.0,325.04,345.04,1500,0.0,1.0
2000-02-14,4.5,4.5,4.25,4.5,48000,360.0,360.0,340.0,360.0,600,0.0,1.0
2000-02-15,4.375,4.75,4.25,4.75,104000,350.0,380.0,340.0,380.0,1300,0.0,1.0
2000-02-16,4.0,4.375,4.0,4.344,56000,320.0,350.0,320.0,347.52,700,0.0,1.0
2000-02-17,4.375,4.5,4.063,4.25,184000,350.0,360.0,325.04,340.0,2300,0.0,1.0
2000-02-18,4.125,4.438,4.0,4.406,104000,330.0,355.04,320.0,352.48,1300,0.0,1.0
2000-02-22,4.125,4.25,3.938,4.188,64000,330.0,340.0,315.04,335.04,800,0.0,1.0
2000-02-23,4.0,4.375,4.0,4.25,64000,320.0,350.0,320.0,340.0,800,0.0,1.0
2000-02-24,4.125,4.125,3.875,4.125,32000,330.0,330.0,310.0,330.0,400,0.0,1.0
2000-02-25,4.125,4.25,3.875,3.875,40000,330.0,340.0,310.0,310.0,500,0.0,1.0
2000-02-28,4.125,4.25,4.0,4.188,56000,330.0,340.0,320.0,335.04,700,0.0,1.0
2000-02-29,4.125,4.219,4.0,4.0,24000,330.0,337.52,320.0,320.0,300,0.0,1.0
2000-03-01,4.125,4.25,4.0,4.0,56000,330.0,340.0,320.0,320.0,700,0.0,1.0
2000-03-02,4.625,4.625,4.0,4.125,256000,370.0,370.0,320.0,330.0,3200,0.0,1.0
2000-03-03,5.563,5.563,4.5,4.625,480000,445.04,445.04,360.0,370.0,6000,0.0,1.0
2000-03-06,5.188,5.875,5.0,5.563,288000,415.04,470.0,400.0,445.04,3600,0.0,1.0
2000-03-07,4.75,5.25,4.625,5.125,176000,380.0,420.0,370.0,410.0,2200,0.0,1.0
2000-03-08,5.125,5.125,4.75,5.0,88000,410.0,410.0,380.0,400.0,1100,0.0,1.0
2000-03-09,5.625,6.0,5.0,5.0,240000,450.0,480.0,400.0,400.0,3000,0.0,1.0
2000-03-10,5.313,5.625,5.125,5.531,104000,425.04,450.0,410.0,442.48,1300,0.0,1.0
2000-03-13,5.25,5.313,4.875,5.188,160000,420.0,425.04,390.0,415.04,2000,0.0,1.0
2000-03-14,5.375,6.5,5.25,5.25,144000,430.0,520.0,420.0,420.0,1800,0.0,1.0
2000-03-15,5.125,5.375,5.0,5.25,160000,410.0,430.0,400.0,420.0,2000,0.0,1.0
2000-03-16,5.25,5.375,5.063,5.188,96000,420.0,430.0,405.04,415.04,1200,0.0,1.0
2000-03-17,5.188,5.313,5.063,5.188,64000,415.04,425.04,405.04,415.04,800,0.0,1.0
2000-03-20,5.063,5.188,4.625,5.125,168000,405.04,415.04,370.0,410.0,2100,0.0,1.0
2000-03-21,5.125,5.188,5.063,5.188,152000,410.0,415.04,405.04,415.04,1900,0.0,1.0
2000-03-22,5.125,5.188,5.0,5.188,32000,410.0,415.04,400.0,415.04,400,0.0,1.0
2000-03-23,5.125,5.188,4.813,5.188,104000,410.0,415.04,385.04,415.04,1300,0.0,1.0
2000-03-24,5.125,5.188,4.875,5.125,120000,410.0,415.04,390.0,410.0,1500,0.0,1.0
2000-03-27,4.938,5.125,4.75,5.125,144000,395.04,410.0,380.0,410.0,1800,0.0,1.0
2000-03-28,4.875,5.0,4.781,4.875,88000,390.0,400.0,382.48,390.0,1100,0.0,1.0
2000-03-29,5.188,5.25,4.875,4.875,232000,415.04,420.0,390.0,390.0,2900,0.0,1.0
2000-03-30,5.125,5.125,5.0,5.0,80000,410.0,410.0,400.0,400.0,1000,0.0,1.0
2000-03-31,5.0,5.063,4.875,5.0,32000,400.0,405.04,390.0,400.0,400,0.0,1.0
2000-04-03,5.125,5.125,4.938,4.938,64000,410.0,410.0,395.04,395.04,800,0.0,1.0
2000-04-04,5.0,5.063,4.688,5.0,96000,400.0,405.04,375.04,400.0,1200,0.0,1.0
2000-04-05,5.063,5.25,4.625,4.656,72000,405.04,420.0,370.0,372.48,900,0.0,1.0
2000-04-06,5.156,5.25,5.0,5.125,96000,412.48,420.0,400.0,410.0,1200,0.0,1.0
2000-04-07,5.0,5.188,4.938,5.188,24000,400.0,415.04,395.04,415.04,300,0.0,1.0
2000-04-10,4.875,5.063,4.875,5.0,8000,390.0,405.04,390.0,400.0,100,0.0,1.0
2000-04-11,4.688,5.063,4.688,5.063,24000,375.04,405.04,375.04,405.04,300,0.0,1.0
2000-04-12,4.5,4.875,4.125,4.625,72000,360.0,390.0,330.0,370.0,900,0.0,1.0
2000-04-13,4.5,4.5,4.063,4.125,88000,360.0,360.0,325.04,330.0,1100,0.0,1.0
2000-04-14,4.0,4.438,4.0,4.25,136000,320.0,355.04,320.0,340.0,1700,0.0,1.0
2000-04-17,3.813,3.938,3.375,3.906,160000,305.04,315.04,270.0,312.48,2000,0.0,1.0
2000-04-18,3.875,4.0,3.625,3.75,88000,310.0,320.0,290.0,300.0,1100,0.0,1.0
2000-04-19,4.0,4.063,3.875,3.875,24000,320.0,325.04,310.0,310.0,300,0.0,1.0
2000-04-20,4.438,4.438,4.0,4.063,56000,355.04,355.04,320.0,325.04,700,0.0,1.0
2000-04-24,4.375,4.5,4.188,4.188,72000,350.0,360.0,335.04,335.04,900,0.0,1.0
2000-04-25,4.25,4.438,4.25,4.375,40000,340.0,355.04,340.0,350.0,500,0.0,1.0
2000-04-26,4.375,4.375,4.25,4.25,16000,350.0,350.0,340.0,340.0,200,0.0,1.0
2000-04-27,4.063,4.25,3.75,4.25,16000,325.04,340.0,300.0,340.0,200,0.0,1.0
2000-04-28,4.0,4.094,4.0,4.063,8000,320.0,327.52,320.0,325.04,100,0.0,1.0
2000-05-01,3.875,4.125,3.875,4.125,24000,310.0,330.0,310.0,330.0,300,0.0,1.0
2000-05-02,3.875,4.0,3.875,3.875,16000,310.0,320.0,310.0,310.0,200,0.0,1.0
2000-05-03,4.0,4.0,3.75,3.938,24000,320.0,320.0,300.0,315.04,300,0.0,1.0
2000-05-04,3.875,4.25,3.875,4.0,24000,310.0,340.0,310.0,320.0,300,0.0,1.0
2000-05-05,4.125,4.125,3.875,4.0,64000,330.0,330.0,310.0,320.0,800,0.0,1.0
2000-05-08,3.875,4.125,3.875,4.0,16000,310.0,330.0,310.0,320.0,200,0.0,1.0
2000-05-09,3.813,4.0,3.813,3.813,16000,305.04,320.0,305.04,305.04,200,0.0,1.0
2000-05-10,3.563,3.938,3.5,3.813,32000,285.04,315.04,280.0,305.04,400,0.0,1.0
2000-05-11,3.688,3.875,3.5,3.563,40000,295.04,310.0,280.0,285.04,500,0.0,1.0
2000-05-12,4.0,4.25,3.625,3.75,88000,320.0,340.0,290.0,300.0,1100,0.0,1.0
2000-05-15,3.938,4.188,3.875,3.875,40000,315.04,335.04,310.0,310.0,500,0.0,1.0
2000-05-16,3.938,4.375,3.938,4.25,16000,315.04,350.0,315.04,340.0,200,0.0,1.0
2000-05-17,4.0,4.0,3.875,3.875,24000,320.0,320.0,310.0,310.0,300,0.0,1.0
2000-05-18,4.0,4.125,3.875,4.0,40000,320.0,330.0,310.0,320.0,500,0.0,1.0
2000-05-19,3.625,4.0,3.625,4.0,72000,290.0,320.0,290.0,320.0,900,0.0,1.0
2000-05-22,3.688,3.688,3.563,3.563,40000,295.04,295.04,285.04,285.04,500,0.0,1.0
2000-05-23,3.5,3.625,3.375,3.625,32000,280.0,290.0,270.0,290.0,400,0.0,1.0
2000-05-24,3.688,4.125,3.25,3.438,72000,295.04,330.0,260.0,275.04,900,0.0,1.0
2000-05-25,3.563,3.875,3.375,3.5,16000,285.04,310.0,270.0,280.0,200,0.0,1.0
2000-05-26,3.563,3.875,3.563,3.563,8000,285.04,310.0,285.04,285.04,100,0.0,1.0
2000-05-30,3.563,3.875,3.5,3.5,8000,285.04,310.0,280.0,280.0,100,0.0,1.0
2000-05-31,3.5,3.625,3.5,3.563,32000,280.0,290.0,280.0,285.04,400,0.0,1.0
2000-06-01,3.375,3.563,3.313,3.375,24000,270.0,285.04,265.04,270.0,300,0.0,1.0
2000-06-02,3.688,3.688,3.438,3.5,16000,295.04,295.04,275.04,280.0,200,0.0,1.0
2000-06-05,3.5,3.75,3.469,3.531,8000,280.0,300.0,277.52,282.48,100,0.0,1.0
2000-06-06,3.703,3.75,3.563,3.563,40000,296.24,300.0,285.04,285.04,500,0.0,1.0
2000-06-07,4.125,4.188,3.625,3.688,80000,330.0,335.04,290.0,295.04,1000,0.0,1.0
2000-06-08,4.5,4.625,4.125,4.188,88000,360.0,370.0,330.0,335.04,1100,0.0,1.0
2000-06-09,4.5,4.75,4.25,4.5,72000,360.0,380.0,340.0,360.0,900,0.0,1.0
2000-06-12,4.625,4.625,4.375,4.5,40000,370.0,370.0,350.0,360.0,500,0.0,1.0
2000-06-13,4.375,4.438,3.875,4.438,40000,350.0,355.04,310.0,355.04,500,0.0,1.0
2000-06-14,3.875,4.375,3.875,4.375,16000,310.0,350.0,310.0,350.0,200,0.0,1.0
2000-06-15,4.156,4.25,4.0,4.063,8000,332.48,340.0,320.0,325.04,100,0.0,1.0
2000-06-16,4.0,4.25,3.938,4.25,24000,320.0,340.0,315.04,340.0,300,0.0,1.0
2000-06-19,4.063,4.125,4.0,4.0,8000,325.04,330.0,320.0,320.0,100,0.0,1.0
2000-06-20,4.0,4.125,3.75,4.0,24000,320.0,330.0,300.0,320.0,300,0.0,1.0
2000-06-21,4.0,4.125,3.875,4.125,16000,320.0,330.0,310.0,330.0,200,0.0,1.0
2000-06-22,4.0,4.0,3.625,3.938,40000,320.0,320.0,290.0,315.04,500,0.0,1.0
2000-06-23,4.438,4.813,4.25,4.313,256000,355.04,385.04,340.0,345.04,3200,0.0,1.0
2000-06-26,4.125,4.563,4.0,4.563,48000,330.0,365.04,320.0,365.04,600,0.0,1.0
2000-06-27,3.938,4.375,3.938,4.375,32000,315.04,350.0,315.04,350.0,400,0.0,1.0
2000-06-28,4.063,4.25,3.938,3.938,88000,325.04,340.0,315.04,315.04,1100,0.0,1.0
2000-06-29,3.813,4.063,3.75,4.063,48000,305.04,325.04,300.0,325.04,600,0.0,1.0
2000-06-30,3.781,4.0,3.75,3.75,40000,302.48,320.0,300.0,300.0,500,0.0,1.0
2000-07-03,3.813,3.813,3.75,3.75,0,305.04,305.04,300.0,300.0,0,0.0,1.0
2000-07-05,3.781,3.891,3.75,3.75,8000,302.48,311.28,300.0,300.0,100,0.0,1.0
2000-07-06,3.75,3.813,3.625,3.75,56000,300.0,305.04,290.0,300.0,700,0.0,1.0
2000-07-07,3.938,4.125,3.75,3.75,32000,315.04,330.0,300.0,300.0,400,0.0,1.0
2000-07-10,3.875,4.063,3.719,3.75,32000,310.0,325.04,297.52,300.0,400,0.0,1.0
2000-07-11,4.0,4.063,3.75,3.938,48000,320.0,325.04,300.0,315.04,600,0.0,1.0
2000-07-12,4.0,4.0,3.781,3.844,32000,320.0,320.0,302.48,307.52,400,0.0,1.0
2000-07-13,4.0,4.0,3.813,3.938,64000,320.0,320.0,305.04,315.04,800,0.0,1.0
2000-07-14,4.0,4.078,3.938,4.047,80000,320.0,326.24,315.04,323.76,1000,0.0,1.0
2000-07-17,4.063,4.063,3.875,4.0,56000,325.04,325.04,310.0,320.0,700,0.0,1.0
2000-07-18,3.625,4.063,3.625,4.063,64000,290.0,325.04,290.0,325.04,800,0.0,1.0
2000-07-19,3.719,3.813,3.531,3.75,40000,297.52,305.04,282.48,300.0,500,0.0,1.0
2000-07-20,3.5,3.844,3.438,3.719,56000,280.0,307.52,275.04,297.52,700,0.0,1.0
2000-07-21,3.5,3.5,3.25,3.5,64000,280.0,280.0,260.0,280.0,800,0.0,1.0
2000-07-24,3.375,3.813,3.375,3.5,16000,270.0,305.04,270.0,280.0,200,0.0,1.0
2000-07-25,3.5,3.563,3.313,3.5,24000,280.0,285.04,265.04,280.0,300,0.0,1.0
2000-07-26,3.5,3.5,3.25,3.469,32000,280.0,280.0,260.0,277.52,400,0.0,1.0
2000-07-27,3.5,3.5,3.313,3.375,56000,280.0,280.0,265.04,270.0,700,0.0,1.0
2000-07-28,3.281,3.469,3.281,3.469,24000,262.48,277.52,262.48,277.52,300,0.0,1.0
2000-07-31,3.5,3.5,3.25,3.25,88000,280.0,280.0,260.0,260.0,1100,0.0,1.0
2000-08-01,3.344,3.375,3.313,3.313,16000,267.52,270.0,265.04,265.04,200,0.0,1.0
2000-08-02,3.25,3.375,3.0,3.313,40000,260.0,270.0,240.0,265.04,500,0.0,1.0
2000-08-03,3.125,3.25,3.0,3.25,40000,250.0,260.0,240.0,260.0,500,0.0,1.0
2000-08-04,3.063,3.125,3.063,3.063,96000,245.04,250.0,245.04,245.04,1200,0.0,1.0
2000-08-07,3.063,3.125,3.063,3.063,80000,245.04,250.0,245.04,245.04,1000,0.0,1.0
2000-08-08,3.125,3.25,3.0,3.125,128000,250.0,260.0,240.0,250.0,1600,0.0,1.0
2000-08-09,3.125,3.25,3.063,3.109,136000,250.0,260.0,245.04,248.72,1700,0.0,1.0
2000-08-10,3.25,3.313,3.063,3.125,88000,260.0,265.04,245.04,250.0,1100,0.0,1.0
2000-08-11,3.313,3.625,3.188,3.188,72000,265.04,290.0,255.04,255.04,900,0.0,1.0
2000-08-14,3.563,3.625,3.188,3.188,40000,285.04,290.0,255.04,255.04,500,0.0,1.0
2000-08-15,3.438,3.625,3.438,3.563,24000,275.04,290.0,275.04,285.04,300,0.0,1.0
2000-08-16,3.313,3.625,3.313,3.563,24000,265.04,290.0,265.04,285.04,300,0.0,1.0
2000-08-17,3.438,3.563,3.313,3.375,80000,275.04,285.04,265.04,270.0,1000,0.0,1.0
2000-08-18,3.5,3.5,3.313,3.313,16000,280.0,280.0,265.04,265.04,200,0.0,1.0
2000-08-21,3.531,3.688,3.5,3.531,16000,282.48,295.04,280.0,282.48,200,0.0,1.0
2000-08-22,3.625,3.688,3.5,3.531,24000,290.0,295.04,280.0,282.48,300,0.0,1.0
2000-08-23,3.438,3.625,3.375,3.531,40000,275.04,290.0,270.0,282.48,500,0.0,1.0
2000-08-24,3.313,3.5,3.313,3.438,16000,265.04,280.0,265.04,275.04,200,0.0,1.0
2000-08-25,3.375,3.375,3.156,3.25,64000,270.0,270.0,252.48,260.0,800,0.0,1.0
2000-08-28,3.625,3.75,3.25,3.313,32000,290.0,300.0,260.0,265.04,400,0.0,1.0
2000-08-29,3.5,3.625,3.5,3.625,8000,280.0,290.0,280.0,290.0,100,0.0,1.0
2000-08-30,3.563,3.563,3.5,3.5,24000,285.04,285.04,280.0,280.0,300,0.0,1.0
2000-08-31,3.375,3.563,3.25,3.5,64000,270.0,285.04,260.0,280.0,800,0.0,1.0
2000-09-01,3.359,3.375,3.125,3.25,40000,268.72,270.0,250.0,260.0,500,0.0,1.0
2000-09-05,3.125,3.375,3.0,3.25,48000,250.0,270.0,240.0,260.0,600,0.0,1.0
2000-09-06,3.438,3.438,3.063,3.063,32000,275.04,275.04,245.04,245.04,400,0.0,1.0
2000-09-07,3.25,3.422,3.125,3.422,0,260.0,273.76,250.0,273.76,0,0.0,1.0
2000-09-08,3.25,3.25,3.063,3.25,80000,260.0,260.0,245.04,260.0,1000,0.0,1.0
2000-09-11,3.125,3.25,3.0,3.125,24000,250.0,260.0,240.0,250.0,300,0.0,1.0
2000-09-12,3.063,3.188,3.031,3.063,40000,245.04,255.04,242.48,245.04,500,0.0,1.0
2000-09-13,3.031,3.125,3.031,3.063,24000,242.48,250.0,242.48,245.04,300,0.0,1.0
2000-09-14,3.125,3.125,3.063,3.063,16000,250.0,250.0,245.04,245.04,200,0.0,1.0
2000-09-15,3.125,3.125,3.0,3.094,104000,250.0,250.0,240.0,247.52,1300,0.0,1.0
2000-09-18,3.063,3.125,3.063,3.125,88000,245.04,250.0,245.04,250.0,1100,0.0,1.0
2000-09-19,2.875,3.063,2.813,3.063,56000,230.0,245.04,225.04,245.04,700,0.0,1.0
2000-09-20,2.813,2.844,2.688,2.844,48000,225.04,227.52,215.04,227.52,600,0.0,1.0
2000-09-21,2.813,2.813,2.625,2.75,56000,225.04,225.04,210.0,220.0,700,0.0,1.0
2000-09-22,2.719,2.813,2.688,2.813,64000,217.52,225.04,215.04,225.04,800,0.0,1.0
2000-09-25,2.656,2.938,2.656,2.75,160000,212.48,235.04,212.48,220.0,2000,0.0,1.0
2000-09-26,2.719,2.75,2.5,2.75,24000,217.52,220.0,200.0,220.0,300,0.0,1.0
2000-09-27,2.375,2.75,2.25,2.656,144000,190.0,220.0,180.0,212.48,1800,0.0,1.0
2000-09-28,2.313,2.5,2.25,2.313,168000,185.04,200.0,180.0,185.04,2100,0.0,1.0
2000-09-29,2.125,2.469,2.125,2.25,656000,170.0,197.52,170.0,180.0,8200,0.0,1.0
2000-10-02,2.188,2.5,2.188,2.375,32000,175.04,200.0,175.04,190.0,400,0.0,1.0
2000-10-03,2.563,2.563,2.156,2.25,40000,205.04,205.04,172.48,180.0,500,0.0,1.0
2000-10-04,2.5,2.688,2.281,2.609,48000,200.0,215.04,182.48,208.72,600,0.0,1.0
2000-10-05,2.375,2.563,2.281,2.453,24000,190.0,205.04,182.48,196.24,300,0.0,1.0
2000-10-06,2.25,2.5,2.125,2.5,64000,180.0,200.0,170.0,200.0,800,0.0,1.0
2000-10-09,2.188,2.5,2.125,2.125,24000,175.04,200.0,170.0,170.0,300,0.0,1.0
2000-10-10,2.375,2.375,2.156,2.25,56000,190.0,190.0,172.48,180.0,700,0.0,1.0
2000-10-11,2.313,2.375,1.875,2.25,176000,185.04,190.0,150.0,180.0,2200,0.0,1.0
2000-10-12,2.156,2.313,2.125,2.125,48000,172.48,185.04,170.0,170.0,600,0.0,1.0
2000-10-13,2.25,2.25,2.125,2.156,0,180.0,180.0,170.0,172.48,0,0.0,1.0
2000-10-16,2.313,2.375,2.188,2.188,72000,185.04,190.0,175.04,175.04,900,0.0,1.0
2000-10-17,2.125,2.375,2.125,2.25,32000,170.0,190.0,170.0,180.0,400,0.0,1.0
2000-10-18,2.188,2.281,2.063,2.078,24000,175.04,182.48,165.04,166.24,300,0.0,1.0
2000-10-19,2.156,2.281,2.125,2.188,24000,172.48,182.48,170.0,175.04,300,0.0,1.0
2000-10-20,2.125,2.281,2.0,2.25,96000,170.0,182.48,160.0,180.0,1200,0.0,1.0
2000-10-23,2.063,2.25,2.063,2.078,48000,165.04,180.0,165.04,166.24,600,0.0,1.0
2000-10-24,2.5,2.563,2.125,2.125,24000,200.0,205.04,170.0,170.0,300,0.0,1.0
2000-10-25,2.938,2.938,2.438,2.5,64000,235.04,235.04,195.04,200.0,800,0.0,1.0
2000-10-26,2.781,2.922,2.75,2.922,8000,222.48,233.76,220.0,233.76,100,0.0,1.0
2000-10-27,2.875,2.938,2.75,2.75,24000,230.0,235.04,220.0,220.0,300,0.0,1.0
2000-10-30,3.0,3.125,2.75,2.969,192000,240.0,250.0,220.0,237.52,2400,0.0,1.0
2000-10-31,3.188,3.219,2.875,3.0,112000,255.04,257.52,230.0,240.0,1400,0.0,1.0
2000-11-01,3.438,3.563,3.156,3.156,136000,275.04,285.04,252.48,252.48,1700,0.0,1.0
2000-11-02,3.25,3.469,3.063,3.469,16000,260.0,277.52,245.04,277.52,200,0.0,1.0
2000-11-03,3.188,3.359,3.125,3.359,16000,255.04,268.72,250.0,268.72,200,0.0,1.0
2000-11-06,3.313,3.375,3.188,3.297,56000,265.04,270.0,255.04,263.76,700,0.0,1.0
2000-11-07,3.25,3.313,3.0,3.313,40000,260.0,265.04,240.0,265.04,500,0.0,1.0
2000-11-08,3.141,3.313,2.875,3.156,48000,251.28,265.04,230.0,252.48,600,0.0,1.0
2000-11-09,2.875,3.188,2.844,3.141,64000,230.0,255.04,227.52,251.28,800,0.0,1.0
2000-11-10,3.0,3.063,2.75,2.781,16000,240.0,245.04,220.0,222.48,200,0.0,1.0
2000-11-13,3.125,3.25,3.063,3.25,88000,250.0,260.0,245.04,260.0,1100,0.0,1.0
2000-11-14,3.125,3.156,3.0,3.156,24000,250.0,252.48,240.0,252.48,300,0.0,1.0
2000-11-15,3.125,3.125,2.875,3.109,24000,250.0,250.0,230.0,248.72,300,0.0,1.0
2000-11-16,3.0,3.125,2.75,3.0,48000,240.0,250.0,220.0,240.0,600,0.0,1.0
2000-11-17,3.0,3.0,2.875,2.875,0,240.0,240.0,230.0,230.0,0,0.0,1.0
2000-11-20,2.75,3.0,2.75,2.875,56000,220.0,240.0,220.0,230.0,700,0.0,1.0
2000-11-21,2.688,2.875,2.563,2.688,48000,215.04,230.0,205.04,215.04,600,0.0,1.0
2000-11-22,2.438,2.625,2.438,2.563,72000,195.04,210.0,195.04,205.04,900,0.0,1.0
2000-11-24,2.5,2.625,2.375,2.5,16000,200.0,210.0,190.0,200.0,200,0.0,1.0
2000-11-27,2.75,2.75,2.5,2.516,40000,220.0,220.0,200.0,201.28,500,0.0,1.0
2000-11-28,2.688,3.0,2.625,2.875,112000,215.04,240.0,210.0,230.0,1400,0.0,1.0
2000-11-29,2.625,2.688,2.375,2.563,32000,210.0,215.04,190.0,205.04,400,0.0,1.0
2000-11-30,2.438,2.625,2.031,2.625,40000,195.04,210.0,162.48,210.0,500,0.0,1.0
2000-12-01,2.438,2.438,2.125,2.344,24000,195.04,195.04,170.0,187.52,300,0.0,1.0
2000-12-04,2.25,2.5,2.25,2.25,40000,180.0,200.0,180.0,180.0,500,0.0,1.0
2000-12-05,2.375,2.5,2.25,2.25,32000,190.0,200.0,180.0,180.0,400,0.0,1.0
2000-12-06,2.375,2.375,2.25,2.375,16000,190.0,190.0,180.0,190.0,200,0.0,1.0
2000-12-07,2.406,2.438,2.25,2.25,88000,192.48,195.04,180.0,180.0,1100,0.0,1.0
2000-12-08,3.0,3.0,2.25,2.281,96000,240.0,240.0,180.0,182.48,1200,0.0,1.0
2000-12-11,2.938,3.125,2.813,2.828,88000,235.04,250.0,225.04,226.24,1100,0.0,1.0
2000-12-12,3.0,3.0,2.625,2.875,288000,240.0,240.0,210.0,230.0,3600,0.0,1.0
2000-12-13,2.813,3.0,2.625,2.813,24000,225.04,240.0,210.0,225.04,300,0.0,1.0
2000-12-14,2.813,2.938,2.813,2.813,56000,225.04,235.04,225.04,225.04,700,0.0,1.0
2000-12-15,2.938,2.938,2.75,2.813,120000,235.04,235.04,220.0,225.04,1500,0.0,1.0
2000-12-18,2.688,2.875,2.688,2.813,96000,215.04,230.0,215.04,225.04,1200,0.0,1.0
2000-12-19,2.375,2.766,2.25,2.766,112000,190.0,221.28,180.0,221.28,1400,0.0,1.0
2000-12-20,2.219,2.469,2.125,2.422,160000,177.52,197.52,170.0,193.76,2000,0.0,1.0
2000-12-21,2.25,2.391,1.875,2.391,104000,180.0,191.28,150.0,191.28,1300,0.0,1.0
2000-12-22,2.188,2.188,2.0,2.141,512000,175.04,175.04,160.0,171.28,6400,0.0,1.0
2000-12-26,2.16,2.28,2.06,2.19,168000,172.8,182.4,164.8,175.2,2100,0.0,1.0
2000-12-27,2.094,2.125,1.75,1.75,208000,167.52,170.0,140.0,140.0,2600,0.0,1.0
2000-12-28,2.219,2.25,2.094,2.094,304000,177.52,180.0,167.52,167.52,3800,0.0,1.0
2000-12-29,2.375,2.375,2.219,2.219,200000,190.0,190.0,177.52,177.52,2500,0.0,1.0
2001-01-02,2.313,2.375,2.25,2.375,24000,185.04,190.0,180.0,190.0,300,0.0,1.0
2001-01-03,2.375,2.375,2.25,2.375,24000,190.0,190.0,180.0,190.0,300,0.0,1.0
2001-01-04,2.438,2.438,2.219,2.25,16000,195.04,195.04,177.52,180.0,200,0.0,1.0
2001-01-05,2.469,2.563,2.125,2.438,48000,197.52,205.04,170.0,195.04,600,0.0,1.0
2001-01-08,2.344,2.5,2.188,2.469,32000,187.52,200.0,175.04,197.52,400,0.0,1.0
2001-01-09,2.5,2.5,2.25,2.344,2900,200.0,200.0,180.0,187.52,36.25,0.0,1.0
2001-01-10,2.5,2.625,2.375,2.5,48000,200.0,210.0,190.0,200.0,600,0.0,1.0
2001-01-11,2.688,2.75,2.438,2.5,48000,215.04,220.0,195.04,200.0,600,0.0,1.0
2001-01-12,2.75,2.75,2.531,2.688,24000,220.0,220.0,202.48,215.04,300,0.0,1.0
2001-01-16,2.5,2.719,2.406,2.5,16000,200.0,217.52,192.48,200.0,200,0.0,1.0
2001-01-17,2.375,2.719,2.375,2.672,24000,190.0,217.52,190.0,213.76,300,0.0,1.0
2001-01-18,2.563,2.594,2.438,2.438,16000,205.04,207.52,195.04,195.04,200,0.0,1.0
2001-01-19,2.56,2.56,2.44,2.56,32000,204.8,204.8,195.2,204.8,400,0.0,1.0
2001-01-22,2.5,2.563,2.5,2.5,8000,200.0,205.04,200.0,200.0,100,0.0,1.0
2001-01-23,2.281,2.625,2.281,2.625,24000,182.48,210.0,182.48,210.0,300,0.0,1.0
2001-01-24,2.375,2.5,2.344,2.5,8000,190.0,200.0,187.52,200.0,100,0.0,1.0
2001-01-25,2.375,2.5,2.375,2.484,8000,190.0,200.0,190.0,198.72,100,0.0,1.0
2001-01-26,2.406,2.469,2.281,2.344,16000,192.48,197.52,182.48,187.52,200,0.0,1.0
2001-01-29,2.75,2.906,2.375,2.375,56000,220.0,232.48,190.0,190.0,700,0.0,1.0
2001-01-30,2.875,2.938,2.719,2.875,24000,230.0,235.04,217.52,230.0,300,0.0,1.0
2001-01-31,2.75,2.875,2.656,2.844,24000,220.0,230.0,212.48,227.52,300,0.0,1.0
2001-02-01,2.75,2.813,2.688,2.75,32000,220.0,225.04,215.04,220.0,400,0.0,1.0
2001-02-02,2.594,2.719,2.5,2.656,8000,207.52,217.52,200.0,212.48,100,0.0,1.0
2001-02-05,2.5,2.625,2.5,2.563,24000,200.0,210.0,200.0,205.04,300,0.0,1.0
2001-02-06,2.469,2.594,2.469,2.563,16000,197.52,207.52,197.52,205.04,200,0.0,1.0
2001-02-07,2.531,2.594,2.438,2.563,48000,202.48,207.52,195.04,205.04,600,0.0,1.0
2001-02-08,2.531,2.625,2.531,2.563,48000,202.48,210.0,202.48,205.04,600,0.0,1.0
2001-02-09,2.563,2.625,2.438,2.531,40000,205.04,210.0,195.04,202.48,500,0.0,1.0
2001-02-12,2.375,2.5,2.25,2.438,24000,190.0,200.0,180.0,195.04,300,0.0,1.0
2001-02-13,2.344,2.438,2.25,2.438,24000,187.52,195.04,180.0,195.04,300,0.0,1.0
2001-02-14,2.406,2.438,2.281,2.375,7300,192.48,195.04,182.48,190.0,91.25,0.0,1.0
2001-02-15,2.438,2.469,2.375,2.469,8000,195.04,197.52,190.0,197.52,100,0.0,1.0
2001-02-16,2.344,2.438,2.313,2.438,8000,187.52,195.04,185.04,195.04,100,0.0,1.0
2001-02-20,2.25,2.375,2.25,2.359,24000,180.0,190.0,180.0,188.72,300,0.0,1.0
2001-02-21,2.188,2.313,2.188,2.188,24000,175.04,185.04,175.04,175.04,300,0.0,1.0
2001-02-22,2.125,2.188,2.063,2.125,16000,170.0,175.04,165.04,170.0,200,0.0,1.0
2001-02-23,1.938,2.25,1.75,2.25,48000,155.04,180.0,140.0,180.0,600,0.0,1.0
2001-02-26,2.0,2.313,1.938,2.063,56000,160.0,185.04,155.04,165.04,700,0.0,1.0
2001-02-27,2.0,2.063,1.906,2.063,32000,160.0,165.04,152.48,165.04,400,0.0,1.0
2001-02-28,2.0,2.0,1.813,1.906,40000,160.0,160.0,145.04,152.48,500,0.0,1.0
2001-03-01,1.969,2.031,1.969,2.016,16000,157.52,162.48,157.52,161.28,200,0.0,1.0
2001-03-02,1.875,2.125,1.875,2.094,32000,150.0,170.0,150.0,167.52,400,0.0,1.0
2001-03-05,1.813,2.125,1.813,2.125,48000,145.04,170.0,145.04,170.0,600,0.0,1.0
2001-03-06,1.906,2.0,1.781,1.781,48000,152.48,160.0,142.48,142.48,600,0.0,1.0
2001-03-07,1.906,2.0,1.813,1.906,24000,152.48,160.0,145.04,152.48,300,0.0,1.0
2001-03-08,1.969,1.969,1.813,1.922,40000,157.52,157.52,145.04,153.76,500,0.0,1.0
2001-03-09,1.875,1.969,1.625,1.969,40000,150.0,157.52,130.0,157.52,500,0.0,1.0
2001-03-12,2.0,2.0,1.625,1.656,40000,160.0,160.0,130.0,132.48,500,0.0,1.0
2001-03-13,1.875,2.0,1.75,2.0,56000,150.0,160.0,140.0,160.0,700,0.0,1.0
2001-03-14,1.875,1.938,1.75,1.813,24000,150.0,155.04,140.0,145.04,300,0.0,1.0
2001-03-15,1.906,2.125,1.875,1.875,32000,152.48,170.0,150.0,150.0,400,0.0,1.0
2001-03-16,1.938,2.0,1.875,2.0,8000,155.04,160.0,150.0,160.0,100,0.0,1.0
2001-03-19,1.969,1.969,1.875,1.906,8000,157.52,157.52,150.0,152.48,100,0.0,1.0
2001-03-20,1.938,2.0,1.938,2.0,3900,155.04,160.0,155.04,160.0,48.75,0.0,1.0
2001-03-21,1.906,2.0,1.906,2.0,16000,152.48,160.0,152.48,160.0,200,0.0,1.0
2001-03-22,1.906,1.938,1.906,1.906,32000,152.48,155.04,152.48,152.48,400,0.0,1.0
2001-03-23,1.938,2.0,1.906,1.906,24000,155.04,160.0,152.48,152.48,300,0.0,1.0
2001-03-26,2.219,2.25,1.938,2.0,112000,177.52,180.0,155.04,160.0,1400,0.0,1.0
2001-03-27,2.063,2.188,2.0,2.188,8000,165.04,175.04,160.0,175.04,100,0.0,1.0
2001-03-28,2.0,2.094,1.906,2.094,24000,160.0,167.52,152.48,167.52,300,0.0,1.0
2001-03-29,2.0,2.0,1.906,1.938,24000,160.0,160.0,152.48,155.04,300,0.0,1.0
2001-03-30,2.063,2.063,2.0,2.0,5100,165.04,165.04,160.0,160.0,63.75,0.0,1.0
2001-04-02,2.0,2.125,1.969,2.047,40000,160.0,170.0,157.52,163.76,500,0.0,1.0
2001-04-03,2.016,2.031,1.906,1.984,16000,161.28,162.48,152.48,158.72,200,0.0,1.0
2001-04-04,1.938,2.0,1.938,2.0,8000,155.04,160.0,155.04,160.0,100,0.0,1.0
2001-04-05,1.906,2.0,1.906,2.0,24000,152.48,160.0,152.48,160.0,300,0.0,1.0
2001-04-06,1.906,1.906,1.906,1.906,1800,152.48,152.48,152.48,152.48,22.5,0.0,1.0
2001-04-09,1.91,2.0,1.87,1.87,16000,152.8,160.0,149.6,149.6,200,0.0,1.0
2001-04-10,2.01,2.06,1.92,1.92,8000,160.8,164.8,153.6,153.6,100,0.0,1.0
2001-04-11,2.04,2.11,2.01,2.04,16000,163.2,168.8,160.8,163.2,200,0.0,1.0
2001-04-12,2.23,2.25,2.05,2.06,80000,178.4,180.0,164.0,164.8,1000,0.0,1.0
2001-04-16,2.22,2.24,2.11,2.18,16000,177.6,179.2,168.8,174.4,200,0.0,1.0
2001-04-17,2.38,2.4,2.2,2.2,40000,190.4,192.0,176.0,176.0,500,0.0,1.0
2001-04-18,2.51,2.55,2.4,2.45,72000,200.8,204.0,192.0,196.0,900,0.0,1.0
2001-04-19,2.58,2.58,2.48,2.48,16000,206.4,206.4,198.4,198.4,200,0.0,1.0
2001-04-20,2.58,2.58,2.52,2.52,8000,206.4,206.4,201.6,201.6,100,0.0,1.0
2001-04-23,2.6,2.6,2.56,2.59,8000,208.0,208.0,204.8,207.2,100,0.0,1.0
2001-04-24,2.35,2.65,2.35,2.62,32000,188.0,212.0,188.0,209.6,400,0.0,1.0
2001-04-25,2.4,2.43,2.3,2.36,8000,192.0,194.4,184.0,188.8,100,0.0,1.0
2001-04-26,2.35,2.45,2.31,2.385,16000,188.0,196.0,184.8,190.8,200,0.0,1.0
2001-04-27,2.62,2.625,2.35,2.35,16000,209.6,210.0,188.0,188.0,200,0.0,1.0
2001-04-30,2.85,2.85,2.57,2.57,8000,228.0,228.0,205.6,205.6,100,0.0,1.0
2001-05-01,2.83,2.89,2.77,2.85,112000,226.4,231.2,221.6,228.0,1400,0.0,1.0
2001-05-02,2.86,2.86,2.83,2.85,16000,228.8,228.8,226.4,228.0,200,0.0,1.0
2001-05-03,2.79,2.83,2.75,2.825,32000,223.2,226.4,220.0,226.0,400,0.0,1.0
2001-05-04,2.84,2.89,2.79,2.79,136000,227.2,231.2,223.2,223.2,1700,0.0,1.0
2001-05-07,2.77,2.83,2.77,2.77,24000,221.6,226.4,221.6,221.6,300,0.0,1.0
2001-05-08,2.75,2.84,2.75,2.82,16000,220.0,227.2,220.0,225.6,200,0.0,1.0
2001-05-09,2.95,3.0,2.71,2.71,64000,236.0,240.0,216.8,216.8,800,0.0,1.0
2001-05-10,3.15,3.25,2.95,2.95,120000,252.0,260.0,236.0,236.0,1500,0.0,1.0
2001-05-11,3.08,3.17,3.0,3.16,116500,246.4,253.6,240.0,252.8,1456.25,0.0,1.0
2001-05-14,3.0,3.12,2.92,3.0,8000,240.0,249.6,233.6,240.0,100,0.0,1.0
2001-05-15,2.81,3.05,2.81,3.05,16000,224.8,244.0,224.8,244.0,200,0.0,1.0
2001-05-16,2.9,3.04,2.85,2.85,72000,232.0,243.2,228.0,228.0,900,0.0,1.0
2001-05-17,2.95,2.98,2.87,2.95,56000,236.0,238.4,229.6,236.0,700,0.0,1.0
2001-05-18,3.16,3.16,2.87,2.95,112000,252.8,252.8,229.6,236.0,1400,0.0,1.0
2001-05-21,3.09,3.09,3.02,3.09,80000,247.2,247.2,241.6,247.2,1000,0.0,1.0
2001-05-22,3.17,3.2,3.05,3.09,72000,253.6,256.0,244.0,247.2,900,0.0,1.0
2001-05-23,3.08,3.2,3.05,3.2,112000,246.4,256.0,244.0,256.0,1400,0.0,1.0
2001-05-24,3.1,3.11,2.94,3.11,24000,248.0,248.8,235.2,248.8,300,0.0,1.0
2001-05-25,3.07,3.13,3.01,3.13,48000,245.6,250.4,240.8,250.4,600,0.0,1.0
2001-05-29,3.0,3.09,2.96,3.09,24000,240.0,247.2,236.8,247.2,300,0.0,1.0
2001-05-30,3.08,3.12,3.0,3.0,16000,246.4,249.6,240.0,240.0,200,0.0,1.0
2001-05-31,3.2,3.25,3.03,3.03,24000,256.0,260.0,242.4,242.4,300,0.0,1.0
2001-06-01,3.3,3.33,3.2,3.23,32000,264.0,266.4,256.0,258.4,400,0.0,1.0
2001-06-04,3.3,3.35,3.27,3.3,8000,264.0,268.0,261.6,264.0,100,0.0,1.0
2001-06-05,3.2,3.34,3.2,3.29,40000,256.0,267.2,256.0,263.2,500,0.0,1.0
2001-06-06,3.25,3.25,3.2,3.24,8000,260.0,260.0,256.0,259.2,100,0.0,1.0
2001-06-07,3.2,3.24,3.2,3.24,4900,256.0,259.2,256.0,259.2,61.25,0.0,1.0
2001-06-08,3.25,3.25,3.2,3.24,3600,260.0,260.0,256.0,259.2,45,0.0,1.0
2001-06-11,3.18,3.24,3.18,3.24,3000,254.4,259.2,254.4,259.2,37.5,0.0,1.0
2001-06-12,3.17,3.18,3.15,3.18,2000,253.6,254.4,252.0,254.4,25,0.0,1.0
2001-06-13,3.15,3.19,3.15,3.15,3600,252.0,255.2,252.0,252.0,45,0.0,1.0
2001-06-14,3.1,3.15,3.05,3.15,7200,248.0,252.0,244.0,252.0,90,0.0,1.0
2001-06-15,2.9,3.1,2.85,3.1,8000,232.0,248.0,228.0,248.0,100,0.0,1.0
2001-06-18,2.86,2.95,2.86,2.95,24000,228.8,236.0,228.8,236.0,300,0.0,1.0
2001-06-19,2.86,3.0,2.86,2.86,8000,228.8,240.0,228.8,228.8,100,0.0,1.0
2001-06-20,2.65,2.85,2.6,2.85,72000,212.0,228.0,208.0,228.0,900,0.0,1.0
2001-06-21,2.58,2.69,2.56,2.62,72000,206.4,215.2,204.8,209.6,900,0.0,1.0
2001-06-22,2.75,2.75,2.57,2.7,2800,220.0,220.0,205.6,216.0,35,0.0,1.0
2001-06-25,2.9,2.9,2.62,2.75,3300,232.0,232.0,209.6,220.0,41.25,0.0,1.0
2001-06-26,2.96,3.05,2.83,2.83,8000,236.8,244.0,226.4,226.4,100,0.0,1.0
2001-06-27,2.87,2.96,2.87,2.96,6500,229.6,236.8,229.6,236.8,81.25,0.0,1.0
2001-06-28,3.08,3.08,2.87,2.88,8000,246.4,246.4,229.6,230.4,100,0.0,1.0
2001-06-29,3.0,3.05,2.95,3.05,24000,240.0,244.0,236.0,244.0,300,0.0,1.0
2001-07-02,3.0,3.0,3.0,3.0,1000,240.0,240.0,240.0,240.0,12.5,0.0,1.0
2001-07-03,3.05,3.1,2.95,2.96,4100,244.0,248.0,236.0,236.8,51.25,0.0,1.0
2001-07-05,2.85,3.0,2.85,3.0,8000,228.0,240.0,228.0,240.0,100,0.0,1.0
2001-07-06,2.8,2.95,2.8,2.85,56000,224.0,236.0,224.0,228.0,700,0.0,1.0
2001-07-09,2.65,2.81,2.65,2.81,24000,212.0,224.8,212.0,224.8,300,0.0,1.0
2001-07-10,2.8,2.85,2.75,2.75,8000,224.0,228.0,220.0,220.0,100,0.0,1.0
2001-07-11,2.79,2.9,2.71,2.9,32000,223.2,232.0,216.8,232.0,400,0.0,1.0
2001-07-12,2.74,2.85,2.74,2.84,7300,219.2,228.0,219.2,227.2,91.25,0.0,1.0
2001-07-13,2.72,2.85,2.72,2.72,8000,217.6,228.0,217.6,217.6,100,0.0,1.0
2001-07-16,2.75,2.75,2.7,2.7,24000,220.0,220.0,216.0,216.0,300,0.0,1.0
2001-07-17,2.7,2.8,2.55,2.71,24000,216.0,224.0,204.0,216.8,300,0.0,1.0
2001-07-18,2.75,2.82,2.75,2.75,6300,220.0,225.6,220.0,220.0,78.75,0.0,1.0
2001-07-19,2.7,2.85,2.67,2.85,24000,216.0,228.0,213.6,228.0,300,0.0,1.0
2001-07-20,2.6,2.92,2.55,2.92,40000,208.0,233.6,204.0,233.6,500,0.0,1.0
2001-07-23,2.58,2.8,2.58,2.6,24000,206.4,224.0,206.4,208.0,300,0.0,1.0
2001-07-24,2.45,2.56,2.4,2.56,16000,196.0,204.8,192.0,204.8,200,0.0,1.0
2001-07-25,2.54,2.6,2.41,2.55,8000,203.2,208.0,192.8,204.0,100,0.0,1.0
2001-07-26,2.46,2.6,2.42,2.42,8000,196.8,208.0,193.6,193.6,100,0.0,1.0
2001-07-27,2.43,2.6,2.43,2.47,8000,194.4,208.0,194.4,197.6,100,0.0,1.0
2001-07-30,2.32,2.49,2.28,2.49,120000,185.6,199.2,182.4,199.2,1500,0.0,1.0
2001-07-31,2.37,2.59,2.3,2.34,32000,189.6,207.2,184.0,187.2,400,0.0,1.0
2001-08-01,2.45,2.52,2.35,2.4,8000,196.0,201.6,188.0,192.0,100,0.0,1.0
2001-08-02,2.35,2.42,2.35,2.4,32000,188.0,193.6,188.0,192.0,400,0.0,1.0
2001-08-03,2.35,2.35,2.3,2.35,7000,188.0,188.0,184.0,188.0,87.5,0.0,1.0
2001-08-06,2.48,2.48,2.32,2.32,8000,198.4,198.4,185.6,185.6,100,0.0,1.0
2001-08-07,2.31,2.5,2.31,2.5,48000,184.8,200.0,184.8,200.0,600,0.0,1.0
2001-08-08,2.23,2.53,2.17,2.4,16000,178.4,202.4,173.6,192.0,200,0.0,1.0
2001-08-09,2.23,2.33,2.23,2.231,1500,178.4,186.4,178.4,178.48,18.75,0.0,1.0
2001-08-10,2.3,2.3,2.299,2.299,8000,184.0,184.0,183.92,183.92,100,0.0,1.0
2001-08-13,2.27,2.3,2.23,2.3,32000,181.6,184.0,178.4,184.0,400,0.0,1.0
2001-08-14,2.23,2.29,2.23,2.25,40000,178.4,183.2,178.4,180.0,500,0.0,1.0
2001-08-15,2.06,2.21,1.99,2.21,16000,164.8,176.8,159.2,176.8,200,0.0,1.0
2001-08-16,2.1,2.25,2.01,2.01,24000,168.0,180.0,160.8,160.8,300,0.0,1.0
2001-08-17,2.15,2.29,2.01,2.1,56000,172.0,183.2,160.8,168.0,700,0.0,1.0
2001-08-20,2.1,2.15,2.05,2.05,24000,168.0,172.0,164.0,164.0,300,0.0,1.0
2001-08-21,2.0,2.09,2.0,2.05,16000,160.0,167.2,160.0,164.0,200,0.0,1.0
2001-08-22,1.95,2.05,1.76,2.05,32000,156.0,164.0,140.8,164.0,400,0.0,1.0
2001-08-23,2.1,2.15,1.91,1.96,32000,168.0,172.0,152.8,156.8,400,0.0,1.0
2001-08-24,2.05,2.15,2.0,2.15,16000,164.0,172.0,160.0,172.0,200,0.0,1.0
2001-08-27,2.1,2.3,2.02,2.02,72000,168.0,184.0,161.6,161.6,900,0.0,1.0
2001-08-28,2.05,2.24,2.05,2.1,7300,164.0,179.2,164.0,168.0,91.25,0.0,1.0
2001-08-29,2.0,2.04,1.85,2.04,8000,160.0,163.2,148.0,163.2,100,0.0,1.0
2001-08-30,1.97,2.0,1.9,2.0,8000,157.6,160.0,152.0,160.0,100,0.0,1.0
2001-08-31,1.9,1.95,1.86,1.9,24000,152.0,156.0,148.8,152.0,300,0.0,1.0
2001-09-04,1.95,2.01,1.91,2.0,48000,156.0,160.8,152.8,160.0,600,0.0,1.0
2001-09-05,1.98,1.98,1.91,1.91,8000,158.4,158.4,152.8,152.8,100,0.0,1.0
2001-09-06,1.87,1.95,1.85,1.91,48000,149.6,156.0,148.0,152.8,600,0.0,1.0
2001-09-07,1.85,1.92,1.4,1.87,32000,148.0,153.6,112.0,149.6,400,0.0,1.0
2001-09-10,1.85,1.9,1.82,1.89,48000,148.0,152.0,145.6,151.2,600,0.0,1.0
2001-09-17,1.85,1.94,1.81,1.84,16000,148.0,155.2,144.8,147.2,200,0.0,1.0
2001-09-18,1.88,1.88,1.81,1.84,8000,150.4,150.4,144.8,147.2,100,0.0,1.0
2001-09-19,1.9,1.9,1.75,1.9,16000,152.0,152.0,140.0,152.0,200,0.0,1.0
2001-09-20,1.75,1.88,1.7,1.88,6000,140.0,150.4,136.0,150.4,75,0.0,1.0
2001-09-21,1.71,1.71,1.6,1.71,16000,136.8,136.8,128.0,136.8,200,0.0,1.0
2001-09-24,1.75,1.84,1.71,1.71,5200,140.0,147.2,136.8,136.8,65,0.0,1.0
2001-09-25,1.8,1.8,1.7,1.75,16000,144.0,144.0,136.0,140.0,200,0.0,1.0
2001-09-26,1.73,1.8,1.7,1.8,16000,138.4,144.0,136.0,144.0,200,0.0,1.0
2001-09-27,1.7,1.7,1.55,1.7,16000,136.0,136.0,124.0,136.0,200,0.0,1.0
2001-09-28,1.7,1.85,1.68,1.749,8000,136.0,148.0,134.4,139.92,100,0.0,1.0
2001-10-01,1.88,1.89,1.65,1.699,24000,150.4,151.2,132.0,135.92,300,0.0,1.0
2001-10-02,1.85,1.85,1.55,1.77,8000,148.0,148.0,124.0,141.6,100,0.0,1.0
2001-10-03,1.83,1.94,1.8,1.94,8000,146.4,155.2,144.0,155.2,100,0.0,1.0
2001-10-04,1.9,1.9,1.8,1.9,7800,152.0,152.0,144.0,152.0,97.5,0.0,1.0
2001-10-05,1.85,1.88,1.66,1.88,8000,148.0,150.4,132.8,150.4,100,0.0,1.0
2001-10-08,1.69,1.8,1.66,1.8,8000,135.2,144.0,132.8,144.0,100,0.0,1.0
2001-10-09,1.7,1.8,1.69,1.8,4300,136.0,144.0,135.2,144.0,53.75,0.0,1.0
2001-10-10,1.75,1.77,1.68,1.71,16000,140.0,141.6,134.4,136.8,200,0.0,1.0
2001-10-11,1.8,1.8,1.68,1.78,24000,144.0,144.0,134.4,142.4,300,0.0,1.0
2001-10-12,1.81,1.82,1.79,1.81,16000,144.8,145.6,143.2,144.8,200,0.0,1.0
2001-10-15,1.9,1.9,1.8,1.9,8000,152.0,152.0,144.0,152.0,100,0.0,1.0
2001-10-16,1.99,2.0,1.91,1.91,16000,159.2,160.0,152.8,152.8,200,0.0,1.0
2001-10-17,1.97,2.0,1.97,1.99,32000,157.6,160.0,157.6,159.2,400,0.0,1.0
2001-10-18,1.98,1.98,1.95,1.95,7100,158.4,158.4,156.0,156.0,88.75,0.0,1.0
2001-10-19,1.98,1.99,1.96,1.99,4600,158.4,159.2,156.8,159.2,57.5,0.0,1.0
2001-10-22,1.94,1.95,1.89,1.95,24000,155.2,156.0,151.2,156.0,300,0.0,1.0
2001-10-23,1.93,1.95,1.91,1.91,8000,154.4,156.0,152.8,152.8,100,0.0,1.0
2001-10-24,1.94,1.95,1.94,1.94,7200,155.2,156.0,155.2,155.2,90,0.0,1.0
2001-10-25,1.93,1.95,1.89,1.9,4600,154.4,156.0,151.2,152.0,57.5,0.0,1.0
2001-10-26,1.99,1.99,1.9,1.99,32000,159.2,159.2,152.0,159.2,400,0.0,1.0
2001-10-29,1.95,1.99,1.95,1.99,4700,156.0,159.2,156.0,159.2,58.75,0.0,1.0
2001-10-30,1.85,1.92,1.75,1.92,8000,148.0,153.6,140.0,153.6,100,0.0,1.0
2001-10-31,1.8,1.81,1.8,1.81,300,144.0,144.8,144.0,144.8,3.75,0.0,1.0
2001-11-01,1.8,1.95,1.8,1.88,24000,144.0,156.0,144.0,150.4,300,0.0,1.0
2001-11-02,1.81,1.99,1.79,1.791,8000,144.8,159.2,143.2,143.28,100,0.0,1.0
2001-11-05,1.88,1.88,1.69,1.7,16000,150.4,150.4,135.2,136.0,200,0.0,1.0
2001-11-06,1.9,1.99,1.71,1.82,24000,152.0,159.2,136.8,145.6,300,0.0,1.0
2001-11-07,1.85,1.85,1.72,1.85,32000,148.0,148.0,137.6,148.0,400,0.0,1.0
2001-11-08,1.85,1.88,1.76,1.88,120000,148.0,150.4,140.8,150.4,1500,0.0,1.0
2001-11-09,1.85,1.85,1.84,1.85,8000,148.0,148.0,147.2,148.0,100,0.0,1.0
2001-11-12,1.83,1.85,1.76,1.76,8000,146.4,148.0,140.8,140.8,100,0.0,1.0
2001-11-13,1.85,1.85,1.8,1.85,16000,148.0,148.0,144.0,148.0,200,0.0,1.0
2001-11-14,1.85,1.87,1.77,1.8,48000,148.0,149.6,141.6,144.0,600,0.0,1.0
2001-11-15,1.81,1.85,1.79,1.79,40000,144.8,148.0,143.2,143.2,500,0.0,1.0
2001-11-16,1.82,1.9,1.8,1.82,8000,145.6,152.0,144.0,145.6,100,0.0,1.0
2001-11-19,1.86,1.89,1.79,1.8,112000,148.8,151.2,143.2,144.0,1400,0.0,1.0
2001-11-20,1.92,1.99,1.8,1.899,80000,153.6,159.2,144.0,151.92,1000,0.0,1.0
2001-11-21,1.98,1.98,1.85,1.98,72000,158.4,158.4,148.0,158.4,900,0.0,1.0
2001-11-23,1.9,2.0,1.85,2.0,72000,152.0,160.0,148.0,160.0,900,0.0,1.0
2001-11-26,1.91,1.97,1.85,1.9,8000,152.8,157.6,148.0,152.0,100,0.0,1.0
2001-11-27,2.31,2.55,1.9,1.9,272000,184.8,204.0,152.0,152.0,3400,0.0,1.0
2001-11-28,2.25,2.35,2.2,2.35,80000,180.0,188.0,176.0,188.0,1000,0.0,1.0
2001-11-29,2.32,2.5,2.25,2.3,32000,185.6,200.0,180.0,184.0,400,0.0,1.0
2001-11-30,2.49,2.49,2.25,2.44,32000,199.2,199.2,180.0,195.2,400,0.0,1.0
2001-12-03,2.2,2.39,2.2,2.39,8000,176.0,191.2,176.0,191.2,100,0.0,1.0
2001-12-04,2.29,2.29,2.2,2.2,6800,183.2,183.2,176.0,176.0,85,0.0,1.0
2001-12-05,2.29,2.3,2.1,2.25,24000,183.2,184.0,168.0,180.0,300,0.0,1.0
2001-12-06,2.0,2.3,2.0,2.3,8000,160.0,184.0,160.0,184.0,100,0.0,1.0
2001-12-07,2.29,2.3,2.01,2.3,64000,183.2,184.0,160.8,184.0,800,0.0,1.0
2001-12-10,2.5,2.51,2.25,2.3,72000,200.0,200.8,180.0,184.0,900,0.0,1.0
2001-12-11,2.61,2.65,2.3,2.59,104000,208.8,212.0,184.0,207.2,1300,0.0,1.0
2001-12-12,2.56,2.73,2.55,2.67,40000,204.8,218.4,204.0,213.6,500,0.0,1.0
2001-12-13,2.56,2.73,2.55,2.55,24000,204.8,218.4,204.0,204.0,300,0.0,1.0
2001-12-14,2.75,2.75,2.35,2.55,80000,220.0,220.0,188.0,204.0,1000,0.0,1.0
2001-12-17,2.66,2.75,2.65,2.75,24000,212.8,220.0,212.0,220.0,300,0.0,1.0
2001-12-18,2.62,2.69,2.55,2.66,88000,209.6,215.2,204.0,212.8,1100,0.0,1.0
2001-12-19,3.05,3.12,2.0,2.63,88000,244.0,249.6,160.0,210.4,1100,0.0,1.0
2001-12-20,2.9,3.05,2.82,3.04,32000,232.0,244.0,225.6,243.2,400,0.0,1.0
2001-12-21,2.88,2.95,2.82,2.95,32000,230.4,236.0,225.6,236.0,400,0.0,1.0
2001-12-24,2.8,2.9,2.57,2.88,8000,224.0,232.0,205.6,230.4,100,0.0,1.0
2001-12-26,2.66,2.85,2.65,2.85,8000,212.8,228.0,212.0,228.0,100,0.0,1.0
2001-12-27,2.75,2.86,2.65,2.76,48000,220.0,228.8,212.0,220.8,600,0.0,1.0
2001-12-28,2.49,2.77,2.49,2.67,24000,199.2,221.6,199.2,213.6,300,0.0,1.0
2001-12-31,2.8,2.8,2.5,2.55,64000,224.0,224.0,200.0,204.0,800,0.0,1.0
2002-01-02,2.6,2.9,2.55,2.84,16000,208.0,232.0,204.0,227.2,200,0.0,1.0
2002-01-03,2.7,2.9,2.7,2.9,8000,216.0,232.0,216.0,232.0,100,0.0,1.0
2002-01-04,2.7,2.77,2.65,2.77,8000,216.0,221.6,212.0,221.6,100,0.0,1.0
2002-01-07,2.7,2.74,2.52,2.74,16000,216.0,219.2,201.6,219.2,200,0.0,1.0
2002-01-08,2.7,2.75,2.5,2.75,16000,216.0,220.0,200.0,220.0,200,0.0,1.0
2002-01-09,2.8,2.8,2.6,2.6,32000,224.0,224.0,208.0,208.0,400,0.0,1.0
2002-01-10,2.66,2.66,2.62,2.62,1500,212.8,212.8,209.6,209.6,18.75,0.0,1.0
2002-01-11,2.65,2.7,2.63,2.65,16000,212.0,216.0,210.4,212.0,200,0.0,1.0
2002-01-14,2.68,2.69,2.65,2.69,5000,214.4,215.2,212.0,215.2,62.5,0.0,1.0
2002-01-15,2.7,2.7,2.65,2.7,5300,216.0,216.0,212.0,216.0,66.25,0.0,1.0
2002-01-16,2.65,2.7,2.65,2.7,6600,212.0,216.0,212.0,216.0,82.5,0.0,1.0
2002-01-17,2.65,2.65,2.6,2.65,3200,212.0,212.0,208.0,212.0,40,0.0,1.0
2002-01-18,2.6,2.68,2.5,2.68,5800,208.0,214.4,200.0,214.4,72.5,0.0,1.0
2002-01-22,2.4,2.6,2.3,2.52,8000,192.0,208.0,184.0,201.6,100,0.0,1.0
2002-01-23,2.4,2.49,2.4,2.49,4500,192.0,199.2,192.0,199.2,56.25,0.0,1.0
2002-01-24,2.41,2.45,2.4,2.4,16000,192.8,196.0,192.0,192.0,200,0.0,1.0
2002-01-25,2.44,2.44,2.4,2.4,3900,195.2,195.2,192.0,192.0,48.75,0.0,1.0
2002-01-28,2.45,2.49,2.36,2.44,8000,196.0,199.2,188.8,195.2,100,0.0,1.0
2002-01-29,2.5,2.55,2.361,2.361,8000,200.0,204.0,188.88,188.88,100,0.0,1.0
2002-01-30,2.5,2.54,2.44,2.49,16000,200.0,203.2,195.2,199.2,200,0.0,1.0
2002-01-31,2.4,2.5,2.3,2.5,32000,192.0,200.0,184.0,200.0,400,0.0,1.0
2002-02-01,2.39,2.41,2.35,2.41,32000,191.2,192.8,188.0,192.8,400,0.0,1.0
2002-02-04,2.37,2.52,2.37,2.42,24000,189.6,201.6,189.6,193.6,300,0.0,1.0
2002-02-05,2.38,2.38,2.3,2.37,24000,190.4,190.4,184.0,189.6,300,0.0,1.0
2002-02-06,2.35,2.35,2.25,2.29,40000,188.0,188.0,180.0,183.2,500,0.0,1.0
2002-02-07,2.17,2.35,2.16,2.35,8000,173.6,188.0,172.8,188.0,100,0.0,1.0
2002-02-08,2.3,2.34,2.2,2.2,4100,184.0,187.2,176.0,176.0,51.25,0.0,1.0
2002-02-11,2.6,2.67,2.28,2.28,24000,208.0,213.6,182.4,182.4,300,0.0,1.0
2002-02-12,2.5,2.51,2.3,2.31,24000,200.0,200.8,184.0,184.8,300,0.0,1.0
2002-02-13,2.45,2.55,2.38,2.55,8000,196.0,204.0,190.4,204.0,100,0.0,1.0
2002-02-14,2.35,2.4,2.35,2.371,8000,188.0,192.0,188.0,189.68,100,0.0,1.0
2002-02-15,2.42,2.42,2.25,2.42,24000,193.6,193.6,180.0,193.6,300,0.0,1.0
2002-02-19,2.45,2.49,2.31,2.31,16000,196.0,199.2,184.8,184.8,200,0.0,1.0
2002-02-20,2.3,2.44,2.15,2.44,16000,184.0,195.2,172.0,195.2,200,0.0,1.0
2002-02-21,2.21,2.3,2.15,2.3,16000,176.8,184.0,172.0,184.0,200,0.0,1.0
2002-02-22,2.15,2.28,2.15,2.19,5400,172.0,182.4,172.0,175.2,67.5,0.0,1.0
2002-02-25,2.24,2.24,2.2,2.24,3300,179.2,179.2,176.0,179.2,41.25,0.0,1.0
2002-02-26,2.25,2.25,2.2,2.2,7500,180.0,180.0,176.0,176.0,93.75,0.0,1.0
2002-02-27,2.288,2.3,2.2,2.28,8000,183.04,184.0,176.0,182.4,100,0.0,1.0
2002-02-28,2.2,2.25,2.1,2.25,8000,176.0,180.0,168.0,180.0,100,0.0,1.0
2002-03-01,2.2,2.25,2.1,2.2,56000,176.0,180.0,168.0,176.0,700,0.0,1.0
2002-03-04,2.2,2.2,2.18,2.2,8000,176.0,176.0,174.4,176.0,100,0.0,1.0
2002-03-05,2.25,2.34,2.08,2.2,48000,180.0,187.2,166.4,176.0,600,0.0,1.0
2002-03-06,2.3,2.5,2.22,2.29,16000,184.0,200.0,177.6,183.2,200,0.0,1.0
2002-03-07,2.49,2.5,2.35,2.44,16000,199.2,200.0,188.0,195.2,200,0.0,1.0
2002-03-08,2.35,2.55,2.26,2.51,32000,188.0,204.0,180.8,200.8,400,0.0,1.0
2002-03-11,2.3,2.48,2.262,2.28,16000,184.0,198.4,180.96,182.4,200,0.0,1.0
2002-03-12,2.502,2.629,2.25,2.629,40000,200.16,210.32,180.0,210.32,500,0.0,1.0
2002-03-13,2.5,2.62,2.5,2.5,8000,200.0,209.6,200.0,200.0,100,0.0,1.0
2002-03-14,2.59,2.598,2.45,2.598,16000,207.2,207.84,196.0,207.84,200,0.0,1.0
2002-03-15,2.562,2.65,2.41,2.5,24000,204.96,212.0,192.8,200.0,300,0.0,1.0
2002-03-18,2.57,2.6,2.362,2.46,8000,205.6,208.0,188.96,196.8,100,0.0,1.0
2002-03-19,2.45,2.6,2.45,2.569,8000,196.0,208.0,196.0,205.52,100,0.0,1.0
2002-03-20,2.44,2.44,2.44,2.44,3000,195.2,195.2,195.2,195.2,37.5,0.0,1.0
2002-03-21,2.598,2.598,2.43,2.598,8000,207.84,207.84,194.4,207.84,100,0.0,1.0
2002-03-22,2.619,2.619,2.42,2.6,32000,209.52,209.52,193.6,208.0,400,0.0,1.0
2002-03-25,2.35,2.566,2.35,2.566,24000,188.0,205.28,188.0,205.28,300,0.0,1.0
2002-03-26,2.5,2.5,2.45,2.45,4400,200.0,200.0,196.0,196.0,55,0.0,1.0
2002-03-27,2.6,2.6,2.51,2.52,5400,208.0,208.0,200.8,201.6,67.5,0.0,1.0
2002-03-28,2.6,2.605,2.58,2.58,8000,208.0,208.4,206.4,206.4,100,0.0,1.0
2002-04-01,2.45,2.55,2.41,2.55,8000,196.0,204.0,192.8,204.0,100,0.0,1.0
2002-04-02,2.46,2.56,2.42,2.42,16000,196.8,204.8,193.6,193.6,200,0.0,1.0
2002-04-03,2.5,2.65,2.46,2.46,16000,200.0,212.0,196.8,196.8,200,0.0,1.0
2002-04-04,2.452,2.55,2.43,2.49,48000,196.16,204.0,194.4,199.2,600,0.0,1.0
2002-04-05,2.529,2.55,2.45,2.45,16000,202.32,204.0,196.0,196.0,200,0.0,1.0
2002-04-08,2.449,2.55,2.31,2.45,120000,195.92,204.0,184.8,196.0,1500,0.0,1.0
2002-04-09,2.35,2.5,2.25,2.5,24000,188.0,200.0,180.0,200.0,300,0.0,1.0
2002-04-10,2.3,2.45,2.27,2.27,72000,184.0,196.0,181.6,181.6,900,0.0,1.0
2002-04-11,2.34,2.34,2.21,2.3,48000,187.2,187.2,176.8,184.0,600,0.0,1.0
2002-04-12,2.2,2.33,2.15,2.26,40000,176.0,186.4,172.0,180.8,500,0.0,1.0
2002-04-15,2.2,2.2,2.07,2.11,24000,176.0,176.0,165.6,168.8,300,0.0,1.0
2002-04-16,2.19,2.2,2.0,2.15,96000,175.2,176.0,160.0,172.0,1200,0.0,1.0
2002-04-17,2.3,2.45,2.17,2.17,632000,184.0,196.0,173.6,173.6,7900,0.0,1.0
2002-04-18,2.3,2.35,2.25,2.25,24000,184.0,188.0,180.0,180.0,300,0.0,1.0
2002-04-19,2.3,2.4,2.25,2.3,32000,184.0,192.0,180.0,184.0,400,0.0,1.0
2002-04-22,2.232,2.3,2.23,2.3,2800,178.56,184.0,178.4,184.0,35,0.0,1.0
2002-04-23,2.17,2.4,2.17,2.34,56000,173.6,192.0,173.6,187.2,700,0.0,1.0
2002-04-24,2.2,2.3,2.17,2.17,32000,176.0,184.0,173.6,173.6,400,0.0,1.0
2002-04-25,2.11,2.2,2.11,2.2,8000,168.8,176.0,168.8,176.0,100,0.0,1.0
2002-04-26,2.102,2.15,2.09,2.11,24000,168.16,172.0,167.2,168.8,300,0.0,1.0
2002-04-29,2.102,2.25,2.102,2.15,48000,168.16,180.0,168.16,172.0,600,0.0,1.0
2002-04-30,2.18,2.18,2.11,2.11,8000,174.4,174.4,168.8,168.8,100,0.0,1.0
2002-05-01,2.0,2.16,1.98,2.16,56000,160.0,172.8,158.4,172.8,700,0.0,1.0
2002-05-02,2.002,2.1,1.93,2.1,16000,160.16,168.0,154.4,168.0,200,0.0,1.0
2002-05-03,2.002,2.04,1.93,1.951,8000,160.16,163.2,154.4,156.08,100,0.0,1.0
2002-05-06,2.0,2.1,1.95,1.95,8000,160.0,168.0,156.0,156.0,100,0.0,1.0
2002-05-07,2.12,2.12,2.0,2.0,40000,169.6,169.6,160.0,160.0,500,0.0,1.0
2002-05-08,2.2,2.2,2.08,2.082,24000,176.0,176.0,166.4,166.56,300,0.0,1.0
2002-05-09,2.1,2.19,2.1,2.1,24000,168.0,175.2,168.0,168.0,300,0.0,1.0
2002-05-10,2.15,2.25,2.14,2.2,40000,172.0,180.0,171.2,176.0,500,0.0,1.0
2002-05-13,2.22,2.25,2.0,2.15,48000,177.6,180.0,160.0,172.0,600,0.0,1.0
2002-05-14,2.272,2.37,2.22,2.25,8000,181.76,189.6,177.6,180.0,100,0.0,1.0
2002-05-15,2.28,2.28,2.1,2.25,16000,182.4,182.4,168.0,180.0,200,0.0,1.0
2002-05-16,2.2,2.3,2.2,2.28,16000,176.0,184.0,176.0,182.4,200,0.0,1.0
2002-05-17,2.152,2.2,2.15,2.17,16000,172.16,176.0,172.0,173.6,200,0.0,1.0
2002-05-20,2.14,2.2,2.14,2.2,8000,171.2,176.0,171.2,176.0,100,0.0,1.0
2002-05-21,2.16,2.21,2.1,2.14,16000,172.8,176.8,168.0,171.2,200,0.0,1.0
2002-05-22,2.34,2.34,2.12,2.23,24000,187.2,187.2,169.6,178.4,300,0.0,1.0
2002-05-23,2.3,2.31,2.2,2.29,24000,184.0,184.8,176.0,183.2,300,0.0,1.0
2002-05-24,2.27,2.32,2.26,2.3,16000,181.6,185.6,180.8,184.0,200,0.0,1.0
2002-05-28,2.06,2.27,2.0,2.27,24000,164.8,181.6,160.0,181.6,300,0.0,1.0
2002-05-29,2.13,2.3,2.12,2.19,72000,170.4,184.0,169.6,175.2,900,0.0,1.0
2002-05-30,2.29,2.29,2.15,2.25,56000,183.2,183.2,172.0,180.0,700,0.0,1.0
2002-05-31,2.4,2.45,2.25,2.25,128000,192.0,196.0,180.0,180.0,1600,0.0,1.0
2002-06-03,2.202,2.45,2.15,2.4,32000,176.16,196.0,172.0,192.0,400,0.0,1.0
2002-06-04,2.202,2.37,2.12,2.25,16000,176.16,189.6,169.6,180.0,200,0.0,1.0
2002-06-05,2.08,2.16,2.06,2.16,16000,166.4,172.8,164.8,172.8,200,0.0,1.0
2002-06-06,2.09,2.135,2.01,2.08,8000,167.2,170.8,160.8,166.4,100,0.0,1.0
2002-06-07,2.2,2.3,2.051,2.051,80000,176.0,184.0,164.08,164.08,1000,0.0,1.0
2002-06-10,2.17,2.18,2.16,2.16,6100,173.6,174.4,172.8,172.8,76.25,0.0,1.0
2002-06-11,2.082,2.17,2.08,2.17,8000,166.56,173.6,166.4,173.6,100,0.0,1.0
2002-06-12,2.15,2.15,2.06,2.15,8000,172.0,172.0,164.8,172.0,100,0.0,1.0
2002-06-13,2.15,2.15,1.99,2.1,40000,172.0,172.0,159.2,168.0,500,0.0,1.0
2002-06-14,2.17,2.17,1.95,2.01,24000,173.6,173.6,156.0,160.8,300,0.0,1.0
2002-06-17,2.17,2.17,2.17,2.17,5300,173.6,173.6,173.6,173.6,66.25,0.0,1.0
2002-06-18,2.2,2.24,2.072,2.11,24000,176.0,179.2,165.76,168.8,300,0.0,1.0
2002-06-19,2.07,2.102,2.07,2.1,7700,165.6,168.16,165.6,168.0,96.25,0.0,1.0
2002-06-20,2.1,2.11,2.0,2.07,32000,168.0,168.8,160.0,165.6,400,0.0,1.0
2002-06-21,2.11,2.2,2.11,2.11,16000,168.8,176.0,168.8,168.8,200,0.0,1.0
2002-06-24,2.15,2.3,2.1,2.22,16000,172.0,184.0,168.0,177.6,200,0.0,1.0
2002-06-25,2.102,2.19,2.1,2.19,6100,168.16,175.2,168.0,175.2,76.25,0.0,1.0
2002-06-26,2.12,2.15,2.0,2.1,24000,169.6,172.0,160.0,168.0,300,0.0,1.0
2002-06-27,2.12,2.14,2.03,2.03,16000,169.6,171.2,162.4,162.4,200,0.0,1.0
2002-06-28,2.101,2.2,2.0,2.1,24000,168.08,176.0,160.0,168.0,300,0.0,1.0
2002-07-01,2.05,2.11,1.9,2.101,24000,164.0,168.8,152.0,168.08,300,0.0,1.0
2002-07-02,2.0,2.05,1.962,2.0,8000,160.0,164.0,156.96,160.0,100,0.0,1.0
2002-07-03,2.001,2.002,1.95,1.95,8000,160.08,160.16,156.0,156.0,100,0.0,1.0
2002-07-05,2.098,2.098,1.89,1.9,8000,167.84,167.84,151.2,152.0,100,0.0,1.0
2002-07-08,1.982,2.01,1.982,1.987,5500,158.56,160.8,158.56,158.96,68.75,0.0,1.0
2002-07-09,1.96,2.09,1.96,1.98,8000,156.8,167.2,156.8,158.4,100,0.0,1.0
2002-07-10,2.0,2.05,1.96,1.96,16000,160.0,164.0,156.8,156.8,200,0.0,1.0
2002-07-11,1.95,1.982,1.72,1.96,24000,156.0,158.56,137.6,156.8,300,0.0,1.0
2002-07-12,1.912,2.002,1.91,1.952,8000,152.96,160.16,152.8,156.16,100,0.0,1.0
2002-07-15,1.901,1.922,1.9,1.921,4700,152.08,153.76,152.0,153.68,58.75,0.0,1.0
2002-07-16,1.9,1.98,1.83,1.9,24000,152.0,158.4,146.4,152.0,300,0.0,1.0
2002-07-17,2.05,2.2,1.94,1.94,16000,164.0,176.0,155.2,155.2,200,0.0,1.0
2002-07-18,2.05,2.052,1.85,1.85,8000,164.0,164.16,148.0,148.0,100,0.0,1.0
2002-07-19,1.952,2.05,1.91,2.0,8000,156.16,164.0,152.8,160.0,100,0.0,1.0
2002-07-22,1.8,1.998,1.8,1.952,16000,144.0,159.84,144.0,156.16,200,0.0,1.0
2002-07-23,1.818,1.86,1.72,1.86,8000,145.44,148.8,137.6,148.8,100,0.0,1.0
2002-07-24,1.85,2.05,1.8,1.8,16000,148.0,164.0,144.0,144.0,200,0.0,1.0
2002-07-25,1.85,1.94,1.85,1.94,7300,148.0,155.2,148.0,155.2,91.25,0.0,1.0
2002-07-26,1.852,1.852,1.752,1.8,8000,148.16,148.16,140.16,144.0,100,0.0,1.0
2002-07-29,1.9,1.95,1.75,1.75,8000,152.0,156.0,140.0,140.0,100,0.0,1.0
2002-07-30,1.87,2.0,1.86,1.95,16000,149.6,160.0,148.8,156.0,200,0.0,1.0
2002-07-31,1.87,1.968,1.87,1.9,8000,149.6,157.44,149.6,152.0,100,0.0,1.0
2002-08-01,1.8,1.9,1.66,1.871,8000,144.0,152.0,132.8,149.68,100,0.0,1.0
2002-08-02,1.9,1.9,1.8,1.8,5700,152.0,152.0,144.0,144.0,71.25,0.0,1.0
2002-08-05,1.7,1.999,1.7,1.95,8000,136.0,159.92,136.0,156.0,100,0.0,1.0
2002-08-06,1.78,1.78,1.75,1.76,8000,142.4,142.4,140.0,140.8,100,0.0,1.0
2002-08-07,1.702,1.762,1.672,1.71,8000,136.16,140.96,133.76,136.8,100,0.0,1.0
2002-08-08,1.7,1.722,1.68,1.722,5300,136.0,137.76,134.4,137.76,66.25,0.0,1.0
2002-08-09,1.748,1.75,1.7,1.75,6400,139.84,140.0,136.0,140.0,80,0.0,1.0
2002-08-12,1.66,1.71,1.4,1.68,16000,132.8,136.8,112.0,134.4,200,0.0,1.0
2002-08-13,1.431,1.601,1.16,1.601,16000,114.48,128.08,92.8,128.08,200,0.0,1.0
2002-08-14,1.55,1.55,1.45,1.45,6100,124.0,124.0,116.0,116.0,76.25,0.0,1.0
2002-08-15,1.55,1.7,1.46,1.69,8000,124.0,136.0,116.8,135.2,100,0.0,1.0
2002-08-16,1.43,1.46,1.2,1.46,104000,114.4,116.8,96.0,116.8,1300,0.0,1.0
2002-08-19,1.3,1.35,1.3,1.35,24000,104.0,108.0,104.0,108.0,300,0.0,1.0
2002-08-20,1.401,1.42,1.34,1.34,8000,112.08,113.6,107.2,107.2,100,0.0,1.0
2002-08-21,1.5,1.55,1.4,1.4,24000,120.0,124.0,112.0,112.0,300,0.0,1.0
2002-08-22,1.44,1.44,1.241,1.402,24000,115.2,115.2,99.28,112.16,300,0.0,1.0
2002-08-23,1.32,1.41,1.29,1.29,8000,105.6,112.8,103.2,103.2,100,0.0,1.0
2002-08-26,1.33,1.4,1.26,1.4,16000,106.4,112.0,100.8,112.0,200,0.0,1.0
2002-08-27,1.35,1.352,1.35,1.352,6900,108.0,108.16,108.0,108.16,86.25,0.0,1.0
2002-08-28,1.33,1.35,1.33,1.34,8000,106.4,108.0,106.4,107.2,100,0.0,1.0
2002-08-29,1.39,1.39,1.32,1.32,8000,111.2,111.2,105.6,105.6,100,0.0,1.0
2002-08-30,1.5,1.6,1.37,1.4,5500,120.0,128.0,109.6,112.0,68.75,0.0,1.0
2002-09-03,1.34,1.37,1.32,1.37,3800,107.2,109.6,105.6,109.6,47.5,0.0,1.0
2002-09-04,1.33,1.4,1.31,1.4,16000,106.4,112.0,104.8,112.0,200,0.0,1.0
2002-09-05,1.45,1.45,1.34,1.35,16000,116.0,116.0,107.2,108.0,200,0.0,1.0
2002-09-06,1.499,1.499,1.499,1.499,100,119.92,119.92,119.92,119.92,1.25,0.0,1.0
2002-09-09,1.37,1.499,1.34,1.34,8000,109.6,119.92,107.2,107.2,100,0.0,1.0
2002-09-10,1.38,1.43,1.36,1.38,24000,110.4,114.4,108.8,110.4,300,0.0,1.0
2002-09-11,1.39,1.51,1.322,1.51,24000,111.2,120.8,105.76,120.8,300,0.0,1.0
2002-09-12,1.55,1.55,1.38,1.38,24000,124.0,124.0,110.4,110.4,300,0.0,1.0
2002-09-13,1.5,1.5,1.401,1.401,3300,120.0,120.0,112.08,112.08,41.25,0.0,1.0
2002-09-16,1.538,1.538,1.36,1.36,2200,123.04,123.04,108.8,108.8,27.5,0.0,1.0
2002-09-17,1.46,1.59,1.45,1.54,16000,116.8,127.2,116.0,123.2,200,0.0,1.0
2002-09-18,1.49,1.58,1.47,1.52,16000,119.2,126.4,117.6,121.6,200,0.0,1.0
2002-09-19,1.48,1.5,1.47,1.48,8000,118.4,120.0,117.6,118.4,100,0.0,1.0
2002-09-20,1.47,1.508,1.31,1.5,16000,117.6,120.64,104.8,120.0,200,0.0,1.0
2002-09-23,1.5,1.51,1.48,1.501,40000,120.0,120.8,118.4,120.08,500,0.0,1.0
2002-09-24,1.471,1.5,1.45,1.5,48000,117.68,120.0,116.0,120.0,600,0.0,1.0
2002-09-25,1.45,1.451,1.45,1.451,1900,116.0,116.08,116.0,116.08,23.75,0.0,1.0
2002-09-26,1.439,1.439,1.4,1.4,300,115.12,115.12,112.0,112.0,3.75,0.0,1.0
2002-09-27,1.4,1.402,1.4,1.4,2400,112.0,112.16,112.0,112.0,30,0.0,1.0
2002-09-30,1.362,1.402,1.15,1.402,16000,108.96,112.16,92.0,112.16,200,0.0,1.0
2002-10-01,1.351,1.351,1.351,1.351,200,108.08,108.08,108.08,108.08,2.5,0.0,1.0
2002-10-02,1.41,1.5,1.35,1.41,7700,112.8,120.0,108.0,112.8,96.25,0.0,1.0
2002-10-03,1.301,1.41,1.29,1.35,16000,104.08,112.8,103.2,108.0,200,0.0,1.0
2002-10-04,1.26,1.39,1.23,1.3,8000,100.8,111.2,98.4,104.0,100,0.0,1.0
2002-10-07,1.35,1.35,1.35,1.35,1000,108.0,108.0,108.0,108.0,12.5,0.0,1.0
2002-10-08,1.232,1.302,1.22,1.3,8000,98.56,104.16,97.6,104.0,100,0.0,1.0
2002-10-09,1.3,1.302,1.25,1.29,3100,104.0,104.16,100.0,103.2,38.75,0.0,1.0
2002-10-10,1.25,1.32,1.23,1.23,16000,100.0,105.6,98.4,98.4,200,0.0,1.0
2002-10-11,1.17,1.27,1.17,1.242,7300,93.6,101.6,93.6,99.36,91.25,0.0,1.0
2002-10-14,1.022,1.16,1.022,1.15,24000,81.76,92.8,81.76,92.0,300,0.0,1.0
2002-10-15,1.04,1.08,1.03,1.05,24000,83.2,86.4,82.4,84.0,300,0.0,1.0
2002-10-16,1.02,1.032,1.02,1.02,4200,81.6,82.56,81.6,81.6,52.5,0.0,1.0
2002-10-17,1.02,1.1,1.01,1.01,8000,81.6,88.0,80.8,80.8,100,0.0,1.0
2002-10-18,1.092,1.1,1.08,1.08,16000,87.36,88.0,86.4,86.4,200,0.0,1.0
2002-10-21,1.1,1.1,1.05,1.1,8000,88.0,88.0,84.0,88.0,100,0.0,1.0
2002-10-22,1.13,1.13,1.05,1.05,3100,90.4,90.4,84.0,84.0,38.75,0.0,1.0
2002-10-23,1.13,1.2,1.1,1.12,5000,90.4,96.0,88.0,89.6,62.5,0.0,1.0
2002-10-24,1.25,1.25,1.1,1.12,7900,100.0,100.0,88.0,89.6,98.75,0.0,1.0
2002-10-25,1.21,1.262,1.21,1.24,5400,96.8,100.96,96.8,99.2,67.5,0.0,1.0
2002-10-28,1.1,1.25,0.92,1.25,64000,88.0,100.0,73.6,100.0,800,0.0,1.0
2002-10-29,1.05,1.13,1.05,1.07,6100,84.0,90.4,84.0,85.6,76.25,0.0,1.0
2002-10-30,1.01,1.09,0.91,1.09,56000,80.8,87.2,72.8,87.2,700,0.0,1.0
2002-10-31,0.92,1.05,0.85,1.05,56000,73.6,84.0,68.0,84.0,700,0.0,1.0
2002-11-01,0.94,0.94,0.85,0.89,24000,75.2,75.2,68.0,71.2,300,0.0,1.0
2002-11-04,0.96,1.08,0.81,0.91,24000,76.8,86.4,64.8,72.8,300,0.0,1.0
2002-11-05,0.98,1.105,0.87,0.98,32000,78.4,88.4,69.6,78.4,400,0.0,1.0
2002-11-06,0.981,1.02,0.88,1.0,56000,78.48,81.6,70.4,80.0,700,0.0,1.0
2002-11-07,0.9,0.99,0.81,0.99,32000,72.0,79.2,64.8,79.2,400,0.0,1.0
2002-11-08,0.878,0.91,0.83,0.9,32000,70.24,72.8,66.4,72.0,400,0.0,1.0
2002-11-11,0.76,0.95,0.61,0.95,88000,60.8,76.0,48.8,76.0,1100,0.0,1.0
2002-11-12,0.9,0.91,0.77,0.78,72000,72.0,72.8,61.6,62.4,900,0.0,1.0
2002-11-13,0.76,0.93,0.71,0.93,24000,60.8,74.4,56.8,74.4,300,0.0,1.0
2002-11-14,0.83,0.86,0.67,0.83,40000,66.4,68.8,53.6,66.4,500,0.0,1.0
2002-11-15,0.8,0.908,0.7,0.83,24000,64.0,72.64,56.0,66.4,300,0.0,1.0
2002-11-18,0.83,0.91,0.76,0.83,32000,66.4,72.8,60.8,66.4,400,0.0,1.0
2002-11-19,0.78,0.92,0.72,0.781,520000,62.4,73.6,57.6,62.48,6500,0.0,1.0
2002-11-20,0.855,0.86,0.779,0.78,80000,68.4,68.8,62.32,62.4,1000,0.0,1.0
2002-11-21,0.772,0.88,0.772,0.85,104000,61.76,70.4,61.76,68.0,1300,0.0,1.0
2002-11-22,0.75,0.8,0.75,0.76,88000,60.0,64.0,60.0,60.8,1100,0.0,1.0
2002-11-25,0.762,0.86,0.75,0.76,136000,60.96,68.8,60.0,60.8,1700,0.0,1.0
2002-11-26,0.7,0.8,0.7,0.8,80000,56.0,64.0,56.0,64.0,1000,0.0,1.0
2002-11-27,0.74,0.8,0.66,0.71,184000,59.2,64.0,52.8,56.8,2300,0.0,1.0
2002-11-29,0.838,0.84,0.73,0.73,64000,67.04,67.2,58.4,58.4,800,0.0,1.0
2002-12-02,0.83,1.02,0.8,0.8,584000,66.4,81.6,64.0,64.0,7300,0.0,1.0
2002-12-03,0.83,0.88,0.79,0.79,72000,66.4,70.4,63.2,63.2,900,0.0,1.0
2002-12-04,0.85,0.92,0.79,0.83,376000,68.0,73.6,63.2,66.4,4700,0.0,1.0
2002-12-05,0.95,1.04,0.85,0.86,328000,76.0,83.2,68.0,68.8,4100,0.0,1.0
2002-12-06,0.902,0.98,0.9,0.95,40000,72.16,78.4,72.0,76.0,500,0.0,1.0
2002-12-09,0.89,0.94,0.89,0.9,104000,71.2,75.2,71.2,72.0,1300,0.0,1.0
2002-12-10,0.91,0.94,0.88,0.88,48000,72.8,75.2,70.4,70.4,600,0.0,1.0
2002-12-11,1.0,1.078,0.9,0.9,64000,80.0,86.24,72.0,72.0,800,0.0,1.0
2002-12-12,1.16,1.2,1.0,1.05,40000,92.8,96.0,80.0,84.0,500,0.0,1.0
2002-12-13,1.2,1.39,1.1,1.11,136000,96.0,111.2,88.0,88.8,1700,0.0,1.0
2002-12-16,1.3,1.47,1.05,1.31,96000,104.0,117.6,84.0,104.8,1200,0.0,1.0
2002-12-17,1.29,1.36,1.25,1.36,32000,103.2,108.8,100.0,108.8,400,0.0,1.0
2002-12-18,1.05,1.3,1.0,1.3,40000,84.0,104.0,80.0,104.0,500,0.0,1.0
2002-12-19,1.09,1.25,1.01,1.152,32000,87.2,100.0,80.8,92.16,400,0.0,1.0
2002-12-20,1.1,1.14,1.0,1.0,56000,88.0,91.2,80.0,80.0,700,0.0,1.0
2002-12-23,1.05,1.12,1.01,1.095,32000,84.0,89.6,80.8,87.6,400,0.0,1.0
2002-12-24,1.01,1.05,0.98,1.02,16000,80.8,84.0,78.4,81.6,200,0.0,1.0
2002-12-26,1.1,1.1,0.96,1.0,40000,88.0,88.0,76.8,80.0,500,0.0,1.0
2002-12-27,1.01,1.01,0.972,1.0,16000,80.8,80.8,77.76,80.0,200,0.0,1.0
2002-12-30,0.92,1.02,0.9,0.96,80000,73.6,81.6,72.0,76.8,1000,0.0,1.0
2002-12-31,1.0,1.04,0.91,0.92,56000,80.0,83.2,72.8,73.6,700,0.0,1.0
2003-01-02,1.0,1.049,0.91,0.96,40000,80.0,83.92,72.8,76.8,500,0.0,1.0
2003-01-03,0.97,1.08,0.95,1.0,56000,77.6,86.4,76.0,80.0,700,0.0,1.0
2003-01-06,0.942,1.03,0.942,1.03,16000,75.36,82.4,75.36,82.4,200,0.0,1.0
2003-01-07,0.96,1.0,0.92,0.92,16000,76.8,80.0,73.6,73.6,200,0.0,1.0
2003-01-08,1.01,1.03,1.01,1.01,16000,80.8,82.4,80.8,80.8,200,0.0,1.0
2003-01-09,1.1,1.1,1.0,1.04,8000,88.0,88.0,80.0,83.2,100,0.0,1.0
2003-01-10,1.16,1.16,1.079,1.11,64000,92.8,92.8,86.32,88.8,800,0.0,1.0
2003-01-13,1.138,1.18,1.07,1.18,16000,91.04,94.4,85.6,94.4,200,0.0,1.0
2003-01-14,1.102,1.11,1.1,1.1,1100,88.16,88.8,88.0,88.0,13.75,0.0,1.0
2003-01-15,1.01,1.14,1.01,1.1,32000,80.8,91.2,80.8,88.0,400,0.0,1.0
2003-01-16,1.05,1.09,1.05,1.05,8000,84.0,87.2,84.0,84.0,100,0.0,1.0
2003-01-17,1.01,1.07,1.0,1.0,56000,80.8,85.6,80.0,80.0,700,0.0,1.0
2003-01-21,1.01,1.07,1.01,1.01,64000,80.8,85.6,80.8,80.8,800,0.0,1.0
2003-01-22,1.05,1.05,1.01,1.032,8000,84.0,84.0,80.8,82.56,100,0.0,1.0
2003-01-23,1.072,1.072,1.01,1.01,7100,85.76,85.76,80.8,80.8,88.75,0.0,1.0
2003-01-24,1.06,1.08,1.02,1.07,24000,84.8,86.4,81.6,85.6,300,0.0,1.0
2003-01-27,1.042,1.07,1.02,1.04,32000,83.36,85.6,81.6,83.2,400,0.0,1.0
2003-01-28,1.09,1.09,1.01,1.04,32000,87.2,87.2,80.8,83.2,400,0.0,1.0
2003-01-29,1.09,1.09,1.01,1.04,32000,87.2,87.2,80.8,83.2,400,0.0,1.0
2003-01-30,0.98,1.0,0.95,0.99,16000,78.4,80.0,76.0,79.2,200,0.0,1.0
2003-01-31,0.98,1.05,0.98,0.99,16000,78.4,84.0,78.4,79.2,200,0.0,1.0
2003-02-03,0.91,1.02,0.9,0.95,24000,72.8,81.6,72.0,76.0,300,0.0,1.0
2003-02-04,1.0,1.0,0.9,0.912,8000,80.0,80.0,72.0,72.96,100,0.0,1.0
2003-02-05,0.95,0.97,0.92,0.97,3900,76.0,77.6,73.6,77.6,48.75,0.0,1.0
2003-02-06,0.98,0.98,0.949,0.95,8000,78.4,78.4,75.92,76.0,100,0.0,1.0
2003-02-07,0.93,0.96,0.92,0.92,7000,74.4,76.8,73.6,73.6,87.5,0.0,1.0
2003-02-10,0.96,0.99,0.942,0.98,4300,76.8,79.2,75.36,78.4,53.75,0.0,1.0
2003-02-11,0.95,0.98,0.93,0.93,5100,76.0,78.4,74.4,74.4,63.75,0.0,1.0
2003-02-12,0.911,0.96,0.84,0.84,48000,72.88,76.8,67.2,67.2,600,0.0,1.0
2003-02-13,0.86,0.958,0.86,0.902,8000,68.8,76.64,68.8,72.16,100,0.0,1.0
2003-02-14,0.98,0.98,0.91,0.92,24000,78.4,78.4,72.8,73.6,300,0.0,1.0
2003-02-18,1.01,1.03,0.92,0.92,6800,80.8,82.4,73.6,73.6,85,0.0,1.0
2003-02-19,0.95,1.05,0.95,1.03,8000,76.0,84.0,76.0,82.4,100,0.0,1.0
2003-02-20,1.021,1.05,0.96,0.96,8000,81.68,84.0,76.8,76.8,100,0.0,1.0
2003-02-21,1.0,1.038,1.0,1.012,7000,80.0,83.04,80.0,80.96,87.5,0.0,1.0
2003-02-24,1.02,1.04,1.02,1.02,8000,81.6,83.2,81.6,81.6,100,0.0,1.0
2003-02-25,1.05,1.05,1.0,1.04,8000,84.0,84.0,80.0,83.2,100,0.0,1.0
2003-02-26,1.05,1.06,1.0,1.06,16000,84.0,84.8,80.0,84.8,200,0.0,1.0
2003-02-27,1.04,1.08,1.03,1.03,5500,83.2,86.4,82.4,82.4,68.75,0.0,1.0
2003-02-28,1.102,1.11,1.03,1.03,8000,88.16,88.8,82.4,82.4,100,0.0,1.0
2003-03-03,1.1,1.12,1.1,1.1,8000,88.0,89.6,88.0,88.0,100,0.0,1.0
2003-03-04,1.1,1.12,1.08,1.1,8000,88.0,89.6,86.4,88.0,100,0.0,1.0
2003-03-05,1.1,1.1,1.1,1.1,4100,88.0,88.0,88.0,88.0,51.25,0.0,1.0
2003-03-06,1.05,1.07,1.0,1.05,32000,84.0,85.6,80.0,84.0,400,0.0,1.0
2003-03-07,1.05,1.06,1.0,1.03,4500,84.0,84.8,80.0,82.4,56.25,0.0,1.0
2003-03-10,1.03,1.11,0.95,1.05,12800,82.4,88.8,76.0,84.0,160,0.0,1.0
2003-03-11,0.99,1.03,0.98,0.99,112000,79.2,82.4,78.4,79.2,1400,0.0,1.0
2003-03-12,1.0,1.09,0.952,0.952,104000,80.0,87.2,76.16,76.16,1300,0.0,1.0
2003-03-13,1.02,1.031,1.01,1.03,2800,81.6,82.48,80.8,82.4,35,0.0,1.0
2003-03-14,1.01,1.02,1.01,1.01,16000,80.8,81.6,80.8,80.8,200,0.0,1.0
2003-03-17,1.022,1.022,1.022,1.022,100,81.76,81.76,81.76,81.76,1.25,0.0,1.0
2003-03-18,1.0,1.012,1.0,1.012,8000,80.0,80.96,80.0,80.96,100,0.0,1.0
2003-03-19,0.97,1.05,0.95,1.05,6900,77.6,84.0,76.0,84.0,86.25,0.0,1.0
2003-03-20,1.02,1.03,1.0,1.0,4100,81.6,82.4,80.0,80.0,51.25,0.0,1.0
2003-03-21,1.04,1.04,1.04,1.04,8000,83.2,83.2,83.2,83.2,100,0.0,1.0
2003-03-24,0.98,1.012,0.98,1.0,16000,78.4,80.96,78.4,80.0,200,0.0,1.0
2003-03-25,1.012,1.04,1.01,1.04,32000,80.96,83.2,80.8,83.2,400,0.0,1.0
2003-03-26,1.01,1.04,1.01,1.03,16000,80.8,83.2,80.8,82.4,200,0.0,1.0
2003-03-27,1.04,1.07,1.04,1.05,8000,83.2,85.6,83.2,84.0,100,0.0,1.0
2003-03-28,1.03,1.05,1.03,1.05,4100,82.4,84.0,82.4,84.0,51.25,0.0,1.0
2003-03-31,1.05,1.05,1.03,1.03,4300,84.0,84.0,82.4,82.4,53.75,0.0,1.0
2003-04-01,1.03,1.05,1.03,1.032,16000,82.4,84.0,82.4,82.56,200,0.0,1.0
2003-04-02,1.112,1.112,1.05,1.05,16000,88.96,88.96,84.0,84.0,200,0.0,1.0
2003-04-03,1.17,1.17,1.1,1.1,7800,93.6,93.6,88.0,88.0,97.5,0.0,1.0
2003-04-04,1.1,1.18,1.06,1.12,8000,88.0,94.4,84.8,89.6,100,0.0,1.0
2003-04-07,1.04,1.1,1.02,1.07,64000,83.2,88.0,81.6,85.6,800,0.0,1.0
2003-04-08,1.08,1.08,1.04,1.06,8000,86.4,86.4,83.2,84.8,100,0.0,1.0
2003-04-09,1.05,1.09,1.0,1.08,128000,84.0,87.2,80.0,86.4,1600,0.0,1.0
2003-04-10,1.04,1.1,1.01,1.1,128000,83.2,88.0,80.8,88.0,1600,0.0,1.0
2003-04-11,1.05,1.06,1.03,1.03,64000,84.0,84.8,82.4,82.4,800,0.0,1.0
2003-04-14,1.032,1.11,1.032,1.062,8000,82.56,88.8,82.56,84.96,100,0.0,1.0
2003-04-15,1.11,1.11,1.08,1.098,5600,88.8,88.8,86.4,87.84,70,0.0,1.0
2003-04-16,1.05,1.12,1.05,1.12,8000,84.0,89.6,84.0,89.6,100,0.0,1.0
2003-04-17,1.08,1.08,1.05,1.05,4900,86.4,86.4,84.0,84.0,61.25,0.0,1.0
2003-04-21,1.062,1.062,1.062,1.062,200,84.96,84.96,84.96,84.96,2.5,0.0,1.0
2003-04-22,1.12,1.12,1.06,1.11,8000,89.6,89.6,84.8,88.8,100,0.0,1.0
2003-04-23,1.09,1.12,1.07,1.12,5700,87.2,89.6,85.6,89.6,71.25,0.0,1.0
2003-04-24,1.1,1.1,1.06,1.06,600,88.0,88.0,84.8,84.8,7.5,0.0,1.0
2003-04-25,1.07,1.098,1.06,1.06,2200,85.6,87.84,84.8,84.8,27.5,0.0,1.0
2003-04-28,1.06,1.062,1.06,1.06,8000,84.8,84.96,84.8,84.8,100,0.0,1.0
2003-04-29,1.1,1.1,1.06,1.1,16000,88.0,88.0,84.8,88.0,200,0.0,1.0
2003-04-30,1.08,1.11,1.06,1.06,2500,86.4,88.8,84.8,84.8,31.25,0.0,1.0
2003-05-01,1.1,1.1,1.09,1.09,16000,88.0,88.0,87.2,87.2,200,0.0,1.0
2003-05-02,1.18,1.18,1.07,1.1,32000,94.4,94.4,85.6,88.0,400,0.0,1.0
2003-05-05,1.2,1.2,1.06,1.2,136000,96.0,96.0,84.8,96.0,1700,0.0,1.0
2003-05-06,1.22,1.53,1.18,1.18,72000,97.6,122.4,94.4,94.4,900,0.0,1.0
2003-05-07,1.25,1.28,1.19,1.23,80000,100.0,102.4,95.2,98.4,1000,0.0,1.0
2003-05-08,1.21,1.25,1.21,1.25,2100,96.8,100.0,96.8,100.0,26.25,0.0,1.0
2003-05-09,1.2,1.25,1.2,1.2,48000,96.0,100.0,96.0,96.0,600,0.0,1.0
2003-05-12,1.2,1.26,1.2,1.2,184000,96.0,100.8,96.0,96.0,2300,0.0,1.0
2003-05-13,1.15,1.2,1.15,1.19,8000,92.0,96.0,92.0,95.2,100,0.0,1.0
2003-05-14,1.1,1.17,1.08,1.16,40000,88.0,93.6,86.4,92.8,500,0.0,1.0
2003-05-15,1.17,1.18,1.09,1.09,5100,93.6,94.4,87.2,87.2,63.75,0.0,1.0
2003-05-16,1.13,1.16,1.13,1.15,5300,90.4,92.8,90.4,92.0,66.25,0.0,1.0
2003-05-19,1.09,1.15,1.08,1.15,120000,87.2,92.0,86.4,92.0,1500,0.0,1.0
2003-05-20,1.1,1.12,1.09,1.12,88000,88.0,89.6,87.2,89.6,1100,0.0,1.0
2003-05-21,1.1,1.13,1.09,1.13,4100,88.0,90.4,87.2,90.4,51.25,0.0,1.0
2003-05-22,1.1,1.102,1.1,1.1,24000,88.0,88.16,88.0,88.0,300,0.0,1.0
2003-05-23,1.1,1.15,1.05,1.11,24000,88.0,92.0,84.0,88.8,300,0.0,1.0
2003-05-27,1.24,1.24,1.102,1.15,24000,99.2,99.2,88.16,92.0,300,0.0,1.0
2003-05-28,1.21,1.3,1.18,1.24,280000,96.8,104.0,94.4,99.2,3500,0.0,1.0
2003-05-29,1.22,1.23,1.18,1.2,136000,97.6,98.4,94.4,96.0,1700,0.0,1.0
2003-05-30,1.22,1.25,1.2,1.23,16000,97.6,100.0,96.0,98.4,200,0.0,1.0
2003-06-02,1.34,1.5,1.19,1.21,304000,107.2,120.0,95.2,96.8,3800,0.0,1.0
2003-06-03,1.27,1.38,1.26,1.379,64000,101.6,110.4,100.8,110.32,800,0.0,1.0
2003-06-04,1.41,1.41,1.27,1.39,40000,112.8,112.8,101.6,111.2,500,0.0,1.0
2003-06-05,1.46,1.5,1.37,1.37,480000,116.8,120.0,109.6,109.6,6000,0.0,1.0
2003-06-06,1.442,1.5,1.44,1.46,56000,115.36,120.0,115.2,116.8,700,0.0,1.0
2003-06-09,1.65,1.65,1.41,1.41,88000,132.0,132.0,112.8,112.8,1100,0.0,1.0
2003-06-10,1.6,1.67,1.6,1.67,8000,128.0,133.6,128.0,133.6,100,0.0,1.0
2003-06-11,1.6,1.65,1.55,1.65,24000,128.0,132.0,124.0,132.0,300,0.0,1.0
2003-06-12,1.6,1.61,1.55,1.61,8000,128.0,128.8,124.0,128.8,100,0.0,1.0
2003-06-13,1.59,1.6,1.55,1.6,2800,127.2,128.0,124.0,128.0,35,0.0,1.0
2003-06-16,1.649,1.65,1.55,1.64,48000,131.92,132.0,124.0,131.2,600,0.0,1.0
2003-06-17,1.8,1.8,1.63,1.66,96000,144.0,144.0,130.4,132.8,1200,0.0,1.0
2003-06-18,1.69,1.96,1.66,1.79,24000,135.2,156.8,132.8,143.2,300,0.0,1.0
2003-06-19,1.64,1.78,1.64,1.74,24000,131.2,142.4,131.2,139.2,300,0.0,1.0
2003-06-20,1.61,1.66,1.6,1.66,96000,128.8,132.8,128.0,132.8,1200,0.0,1.0
2003-06-23,1.66,1.699,1.61,1.61,16000,132.8,135.92,128.8,128.8,200,0.0,1.0
2003-06-24,1.75,1.75,1.69,1.7,40000,140.0,140.0,135.2,136.0,500,0.0,1.0
2003-06-25,1.67,1.74,1.67,1.67,24000,133.6,139.2,133.6,133.6,300,0.0,1.0
2003-06-26,1.65,1.74,1.62,1.74,40000,132.0,139.2,129.6,139.2,500,0.0,1.0
2003-06-27,1.77,1.77,1.61,1.67,16000,141.6,141.6,128.8,133.6,200,0.0,1.0
2003-06-30,1.67,1.81,1.655,1.75,24000,133.6,144.8,132.4,140.0,300,0.0,1.0
2003-07-01,1.67,1.8,1.67,1.8,8000,133.6,144.0,133.6,144.0,100,0.0,1.0
2003-07-02,1.64,1.67,1.57,1.67,24000,131.2,133.6,125.6,133.6,300,0.0,1.0
2003-07-03,1.67,1.67,1.61,1.61,8000,133.6,133.6,128.8,128.8,100,0.0,1.0
2003-07-07,1.62,1.7,1.6,1.6,6300,129.6,136.0,128.0,128.0,78.75,0.0,1.0
2003-07-08,1.65,1.65,1.63,1.63,2800,132.0,132.0,130.4,130.4,35,0.0,1.0
2003-07-09,1.88,2.0,1.63,1.64,136000,150.4,160.0,130.4,131.2,1700,0.0,1.0
2003-07-10,1.87,1.93,1.81,1.81,16000,149.6,154.4,144.8,144.8,200,0.0,1.0
2003-07-11,1.8,1.85,1.75,1.85,16000,144.0,148.0,140.0,148.0,200,0.0,1.0
2003-07-14,1.9,1.99,1.73,1.85,16000,152.0,159.2,138.4,148.0,200,0.0,1.0
2003-07-15,1.88,1.97,1.85,1.95,16000,150.4,157.6,148.0,156.0,200,0.0,1.0
2003-07-16,1.82,1.86,1.79,1.86,24000,145.6,148.8,143.2,148.8,300,0.0,1.0
2003-07-17,1.81,1.98,1.8,1.98,8000,144.8,158.4,144.0,158.4,100,0.0,1.0
2003-07-18,1.81,1.84,1.75,1.78,16000,144.8,147.2,140.0,142.4,200,0.0,1.0
2003-07-21,1.85,1.85,1.76,1.76,8000,148.0,148.0,140.8,140.8,100,0.0,1.0
2003-07-22,1.87,1.87,1.85,1.85,7700,149.6,149.6,148.0,148.0,96.25,0.0,1.0
2003-07-23,1.8,1.9,1.8,1.9,8000,144.0,152.0,144.0,152.0,100,0.0,1.0
2003-07-24,1.73,1.81,1.73,1.8,16000,138.4,144.8,138.4,144.0,200,0.0,1.0
2003-07-25,1.68,1.72,1.68,1.72,4800,134.4,137.6,134.4,137.6,60,0.0,1.0
2003-07-28,1.64,1.68,1.61,1.67,24000,131.2,134.4,128.8,133.6,300,0.0,1.0
2003-07-29,1.64,1.66,1.64,1.65,8000,131.2,132.8,131.2,132.0,100,0.0,1.0
2003-07-30,1.68,1.68,1.64,1.65,7700,134.4,134.4,131.2,132.0,96.25,0.0,1.0
2003-07-31,1.64,1.69,1.64,1.69,24000,131.2,135.2,131.2,135.2,300,0.0,1.0
2003-08-01,1.65,1.75,1.62,1.69,24000,132.0,140.0,129.6,135.2,300,0.0,1.0
2003-08-04,1.8,1.9,1.77,1.86,216000,144.0,152.0,141.6,148.8,2700,0.0,1.0
2003-08-05,1.79,1.86,1.78,1.79,104000,143.2,148.8,142.4,143.2,1300,0.0,1.0
2003-08-06,1.83,1.831,1.69,1.7,24000,146.4,146.48,135.2,136.0,300,0.0,1.0
2003-08-07,1.771,1.84,1.76,1.84,16000,141.68,147.2,140.8,147.2,200,0.0,1.0
2003-08-08,1.71,1.79,1.71,1.78,32000,136.8,143.2,136.8,142.4,400,0.0,1.0
2003-08-11,1.64,1.83,1.55,1.71,40000,131.2,146.4,124.0,136.8,500,0.0,1.0
2003-08-12,1.65,1.74,1.57,1.59,8000,132.0,139.2,125.6,127.2,100,0.0,1.0
2003-08-13,1.61,1.62,1.5,1.59,48000,128.8,129.6,120.0,127.2,600,0.0,1.0
2003-08-14,1.51,1.6,1.5,1.53,16000,120.8,128.0,120.0,122.4,200,0.0,1.0
2003-08-15,1.4,1.55,1.38,1.5,16000,112.0,124.0,110.4,120.0,200,0.0,1.0
2003-08-18,1.43,1.55,1.4,1.41,32000,114.4,124.0,112.0,112.8,400,0.0,1.0
2003-08-19,1.5,1.51,1.45,1.46,6000,120.0,120.8,116.0,116.8,75,0.0,1.0
2003-08-20,1.52,1.54,1.42,1.54,7700,121.6,123.2,113.6,123.2,96.25,0.0,1.0
2003-08-21,1.55,1.6,1.46,1.51,8000,124.0,128.0,116.8,120.8,100,0.0,1.0
2003-08-22,1.62,1.63,1.5,1.5,5900,129.6,130.4,120.0,120.0,73.75,0.0,1.0
2003-08-25,1.47,1.64,1.47,1.64,24000,117.6,131.2,117.6,131.2,300,0.0,1.0
2003-08-26,1.67,1.67,1.56,1.64,48000,133.6,133.6,124.8,131.2,600,0.0,1.0
2003-08-27,1.61,1.71,1.61,1.681,4800,128.8,136.8,128.8,134.48,60,0.0,1.0
2003-08-28,1.67,1.71,1.62,1.62,8000,133.6,136.8,129.6,129.6,100,0.0,1.0
2003-08-29,1.79,1.79,1.67,1.72,8000,143.2,143.2,133.6,137.6,100,0.0,1.0
2003-09-02,1.75,1.8,1.75,1.8,64000,140.0,144.0,140.0,144.0,800,0.0,1.0
2003-09-03,1.75,1.8,1.75,1.8,8000,140.0,144.0,140.0,144.0,100,0.0,1.0
2003-09-04,1.75,1.79,1.75,1.76,8000,140.0,143.2,140.0,140.8,100,0.0,1.0
2003-09-05,1.851,1.86,1.75,1.751,40000,148.08,148.8,140.0,140.08,500,0.0,1.0
2003-09-08,1.76,1.87,1.76,1.86,5800,140.8,149.6,140.8,148.8,72.5,0.0,1.0
2003-09-09,1.85,1.95,1.76,1.76,3900,148.0,156.0,140.8,140.8,48.75,0.0,1.0
2003-09-10,1.76,1.77,1.76,1.77,8000,140.8,141.6,140.8,141.6,100,0.0,1.0
2003-09-11,1.75,1.81,1.75,1.81,8000,140.0,144.8,140.0,144.8,100,0.0,1.0
2003-09-12,1.89,1.9,1.75,1.85,24000,151.2,152.0,140.0,148.0,300,0.0,1.0
2003-09-15,2.079,2.24,1.86,1.86,136000,166.32,179.2,148.8,148.8,1700,0.0,1.0
2003-09-16,2.27,2.35,2.0,2.07,312000,181.6,188.0,160.0,165.6,3900,0.0,1.0
2003-09-17,2.33,2.35,2.02,2.19,360000,186.4,188.0,161.6,175.2,4500,0.0,1.0
2003-09-18,2.3,2.45,2.2,2.35,144000,184.0,196.0,176.0,188.0,1800,0.0,1.0
2003-09-19,2.15,2.33,2.15,2.33,48000,172.0,186.4,172.0,186.4,600,0.0,1.0
2003-09-22,2.38,2.38,2.1,2.14,128000,190.4,190.4,168.0,171.2,1600,0.0,1.0
2003-09-23,2.3,2.44,2.18,2.38,104000,184.0,195.2,174.4,190.4,1300,0.0,1.0
2003-09-24,2.29,2.32,2.19,2.3,88000,183.2,185.6,175.2,184.0,1100,0.0,1.0
2003-09-25,2.149,2.35,2.1,2.35,48000,171.92,188.0,168.0,188.0,600,0.0,1.0
2003-09-26,2.2,2.23,2.12,2.12,16000,176.0,178.4,169.6,169.6,200,0.0,1.0
2003-09-29,2.14,2.26,2.13,2.23,40000,171.2,180.8,170.4,178.4,500,0.0,1.0
2003-09-30,2.23,2.23,2.11,2.15,24000,178.4,178.4,168.8,172.0,300,0.0,1.0
2003-10-01,2.05,2.2,2.05,2.2,48000,164.0,176.0,164.0,176.0,600,0.0,1.0
2003-10-02,2.14,2.14,2.08,2.091,48000,171.2,171.2,166.4,167.28,600,0.0,1.0
2003-10-03,2.34,2.38,2.15,2.15,112000,187.2,190.4,172.0,172.0,1400,0.0,1.0
2003-10-06,2.7,2.75,2.3,2.36,264000,216.0,220.0,184.0,188.8,3300,0.0,1.0
2003-10-07,2.56,2.75,2.5,2.6,160000,204.8,220.0,200.0,208.0,2000,0.0,1.0
2003-10-08,2.75,2.75,2.549,2.62,184000,220.0,220.0,203.92,209.6,2300,0.0,1.0
2003-10-09,2.84,3.15,2.7,2.7,352000,227.2,252.0,216.0,216.0,4400,0.0,1.0
2003-10-10,2.7936,2.9,2.68,2.85,80000,223.488,232.0,214.4,228.0,1000,0.0,1.0
2003-10-13,2.84,2.9,2.789,2.81,72000,227.2,232.0,223.12,224.8,900,0.0,1.0
2003-10-14,2.869,2.91,2.8,2.8,32000,229.52,232.8,224.0,224.0,400,0.0,1.0
2003-10-15,2.75,2.9,2.75,2.8,56000,220.0,232.0,220.0,224.0,700,0.0,1.0
2003-10-16,2.78,2.88,2.65,2.761,216000,222.4,230.4,212.0,220.88,2700,0.0,1.0
2003-10-17,2.63,2.85,2.57,2.84,80000,210.4,228.0,205.6,227.2,1000,0.0,1.0
2003-10-20,2.65,2.81,2.52,2.56,56000,212.0,224.8,201.6,204.8,700,0.0,1.0
2003-10-21,2.65,2.75,2.51,2.65,16000,212.0,220.0,200.8,212.0,200,0.0,1.0
2003-10-22,2.4,2.84,2.25,2.75,88000,192.0,227.2,180.0,220.0,1100,0.0,1.0
2003-10-23,2.46,2.49,2.3,2.4,56000,196.8,199.2,184.0,192.0,700,0.0,1.0
2003-10-24,2.37,2.55,2.3,2.4,48000,189.6,204.0,184.0,192.0,600,0.0,1.0
2003-10-27,2.37,2.39,2.3,2.3,8000,189.6,191.2,184.0,184.0,100,0.0,1.0
2003-10-28,2.32,2.41,2.26,2.41,32000,185.6,192.8,180.8,192.8,400,0.0,1.0
2003-10-29,2.38,2.38,2.267,2.35,8000,190.4,190.4,181.36,188.0,100,0.0,1.0
2003-10-30,2.34,2.42,2.33,2.38,16000,187.2,193.6,186.4,190.4,200,0.0,1.0
2003-10-31,2.4,2.53,2.34,2.38,8000,192.0,202.4,187.2,190.4,100,0.0,1.0
2003-11-03,2.56,2.64,2.391,2.391,32000,204.8,211.2,191.28,191.28,400,0.0,1.0
2003-11-04,2.55,2.63,2.48,2.63,40000,204.0,210.4,198.4,210.4,500,0.0,1.0
2003-11-05,2.55,2.6,2.47,2.55,56000,204.0,208.0,197.6,204.0,700,0.0,1.0
2003-11-06,2.6,2.63,2.51,2.58,32000,208.0,210.4,200.8,206.4,400,0.0,1.0
2003-11-07,2.49,2.66,2.02,2.65,576000,199.2,212.8,161.6,212.0,7200,0.0,1.0
2003-11-10,2.39,2.55,2.3,2.55,32000,191.2,204.0,184.0,204.0,400,0.0,1.0
2003-11-11,2.36,2.45,2.25,2.45,24000,188.8,196.0,180.0,196.0,300,0.0,1.0
2003-11-12,2.29,2.37,2.25,2.37,48000,183.2,189.6,180.0,189.6,600,0.0,1.0
2003-11-13,2.3,2.35,2.25,2.25,16000,184.0,188.0,180.0,180.0,200,0.0,1.0
2003-11-14,2.27,2.35,2.15,2.2,64000,181.6,188.0,172.0,176.0,800,0.0,1.0
2003-11-17,2.22,2.27,2.15,2.27,16000,177.6,181.6,172.0,181.6,200,0.0,1.0
2003-11-18,2.24,2.26,2.05,2.16,48000,179.2,180.8,164.0,172.8,600,0.0,1.0
2003-11-19,2.201,2.23,2.12,2.23,40000,176.08,178.4,169.6,178.4,500,0.0,1.0
2003-11-20,2.18,2.29,2.18,2.2,48000,174.4,183.2,174.4,176.0,600,0.0,1.0
2003-11-21,2.151,2.19,2.15,2.16,8000,172.08,175.2,172.0,172.8,100,0.0,1.0
2003-11-24,2.12,2.21,2.1,2.21,64000,169.6,176.8,168.0,176.8,800,0.0,1.0
2003-11-25,2.15,2.15,2.1,2.1,40000,172.0,172.0,168.0,168.0,500,0.0,1.0
2003-11-26,2.12,2.2,2.05,2.09,24000,169.6,176.0,164.0,167.2,300,0.0,1.0
2003-11-28,2.15,2.18,2.08,2.18,8000,172.0,174.4,166.4,174.4,100,0.0,1.0
2003-12-01,2.12,2.18,2.04,2.15,104000,169.6,174.4,163.2,172.0,1300,0.0,1.0
2003-12-02,2.14,2.18,2.08,2.08,40000,171.2,174.4,166.4,166.4,500,0.0,1.0
2003-12-03,2.45,2.69,2.2,2.21,320000,196.0,215.2,176.0,176.8,4000,0.0,1.0
2003-12-04,2.37,2.55,2.36,2.45,112000,189.6,204.0,188.8,196.0,1400,0.0,1.0
2003-12-05,2.32,2.6,2.26,2.45,96000,185.6,208.0,180.8,196.0,1200,0.0,1.0
2003-12-08,2.34,2.45,2.311,2.33,24000,187.2,196.0,184.88,186.4,300,0.0,1.0
2003-12-09,2.4,2.4,2.31,2.33,56000,192.0,192.0,184.8,186.4,700,0.0,1.0
2003-12-10,2.26,2.4,2.22,2.33,48000,180.8,192.0,177.6,186.4,600,0.0,1.0
2003-12-11,2.25,2.3,2.2,2.3,16000,180.0,184.0,176.0,184.0,200,0.0,1.0
2003-12-12,2.34,2.35,2.23,2.23,24000,187.2,188.0,178.4,178.4,300,0.0,1.0
2003-12-15,2.45,2.48,2.35,2.43,56000,196.0,198.4,188.0,194.4,700,0.0,1.0
2003-12-16,2.4,2.41,2.3,2.3,40000,192.0,192.8,184.0,184.0,500,0.0,1.0
2003-12-17,2.51,2.51,2.33,2.33,40000,200.8,200.8,186.4,186.4,500,0.0,1.0
2003-12-18,2.47,2.54,2.47,2.52,56000,197.6,203.2,197.6,201.6,700,0.0,1.0
2003-12-19,2.39,2.52,2.39,2.52,40000,191.2,201.6,191.2,201.6,500,0.0,1.0
2003-12-22,2.38,2.49,2.32,2.41,8000,190.4,199.2,185.6,192.8,100,0.0,1.0
2003-12-23,2.32,2.49,2.15,2.31,64000,185.6,199.2,172.0,184.8,800,0.0,1.0
2003-12-24,2.37,2.4,2.2,2.2,5500,189.6,192.0,176.0,176.0,68.75,0.0,1.0
2003-12-26,2.27,2.37,2.2,2.23,7200,181.6,189.6,176.0,178.4,90,0.0,1.0
2003-12-29,2.361,2.58,2.21,2.21,72000,188.88,206.4,176.8,176.8,900,0.0,1.0
2003-12-30,2.33,2.43,2.25,2.32,56000,186.4,194.4,180.0,185.6,700,0.0,1.0
2003-12-31,2.45,2.45,2.25,2.25,40000,196.0,196.0,180.0,180.0,500,0.0,1.0
2004-01-02,2.3,2.45,2.25,2.33,8000,184.0,196.0,180.0,186.4,100,0.0,1.0
2004-01-05,2.42,2.46,2.25,2.25,40000,193.6,196.8,180.0,180.0,500,0.0,1.0
2004-01-06,2.45,2.45,2.35,2.38,24000,196.0,196.0,188.0,190.4,300,0.0,1.0
2004-01-07,2.4,2.48,2.34,2.47,32000,192.0,198.4,187.2,197.6,400,0.0,1.0
2004-01-08,2.4,2.48,2.4,2.45,32000,192.0,198.4,192.0,196.0,400,0.0,1.0
2004-01-09,2.4,2.42,2.35,2.4,16000,192.0,193.6,188.0,192.0,200,0.0,1.0
2004-01-12,2.38,2.4,2.37,2.37,32000,190.4,192.0,189.6,189.6,400,0.0,1.0
2004-01-13,2.37,2.39,2.34,2.34,16000,189.6,191.2,187.2,187.2,200,0.0,1.0
2004-01-14,2.45,2.55,2.35,2.36,64000,196.0,204.0,188.0,188.8,800,0.0,1.0
2004-01-15,2.71,2.9,2.45,2.45,256000,216.8,232.0,196.0,196.0,3200,0.0,1.0
2004-01-16,2.79,2.83,2.61,2.75,208000,223.2,226.4,208.8,220.0,2600,0.0,1.0
2004-01-20,2.99,3.0,2.65,2.82,112000,239.2,240.0,212.0,225.6,1400,0.0,1.0
2004-01-21,2.92,3.0,2.87,3.0,128000,233.6,240.0,229.6,240.0,1600,0.0,1.0
2004-01-22,2.7,2.99,2.5,2.95,192000,216.0,239.2,200.0,236.0,2400,0.0,1.0
2004-01-23,2.64,2.75,2.6,2.7,32000,211.2,220.0,208.0,216.0,400,0.0,1.0
2004-01-26,2.42,2.6,2.31,2.6,176000,193.6,208.0,184.8,208.0,2200,0.0,1.0
2004-01-27,2.27,2.47,2.27,2.4,152000,181.6,197.6,181.6,192.0,1900,0.0,1.0
2004-01-28,2.29,2.42,2.25,2.28,160000,183.2,193.6,180.0,182.4,2000,0.0,1.0
2004-01-29,2.21,2.37,2.2,2.33,80000,176.8,189.6,176.0,186.4,1000,0.0,1.0
2004-01-30,2.25,2.29,2.19,2.19,72000,180.0,183.2,175.2,175.2,900,0.0,1.0
2004-02-02,2.34,2.45,2.25,2.289,48000,187.2,196.0,180.0,183.12,600,0.0,1.0
2004-02-03,2.45,2.48,2.34,2.4,64000,196.0,198.4,187.2,192.0,800,0.0,1.0
2004-02-04,2.39,2.5,2.36,2.5,96000,191.2,200.0,188.8,200.0,1200,0.0,1.0
2004-02-05,2.26,2.38,2.24,2.38,88000,180.8,190.4,179.2,190.4,1100,0.0,1.0
2004-02-06,2.27,2.3,2.15,2.25,32000,181.6,184.0,172.0,180.0,400,0.0,1.0
2004-02-09,2.36,2.42,2.25,2.3,16000,188.8,193.6,180.0,184.0,200,0.0,1.0
2004-02-10,2.3,2.44,2.3,2.3,24000,184.0,195.2,184.0,184.0,300,0.0,1.0
2004-02-11,2.33,2.44,2.22,2.3,32000,186.4,195.2,177.6,184.0,400,0.0,1.0
2004-02-12,2.34,2.38,2.24,2.29,32000,187.2,190.4,179.2,183.2,400,0.0,1.0
2004-02-13,2.36,2.43,2.29,2.43,24000,188.8,194.4,183.2,194.4,300,0.0,1.0
2004-02-17,2.37,2.43,2.35,2.38,16000,189.6,194.4,188.0,190.4,200,0.0,1.0
2004-02-18,2.44,2.45,2.28,2.34,56000,195.2,196.0,182.4,187.2,700,0.0,1.0
2004-02-19,2.5,2.5,2.35,2.35,40000,200.0,200.0,188.0,188.0,500,0.0,1.0
2004-02-20,2.41,2.55,2.4,2.55,40000,192.8,204.0,192.0,204.0,500,0.0,1.0
2004-02-23,2.28,2.475,2.26,2.475,32000,182.4,198.0,180.8,198.0,400,0.0,1.0
2004-02-24,2.38,2.5,2.38,2.5,80000,190.4,200.0,190.4,200.0,1000,0.0,1.0
2004-02-25,2.35,2.45,2.29,2.4,64000,188.0,196.0,183.2,192.0,800,0.0,1.0
2004-02-26,2.37,2.4,2.25,2.35,32000,189.6,192.0,180.0,188.0,400,0.0,1.0
2004-02-27,2.4,2.4,2.3,2.39,16000,192.0,192.0,184.0,191.2,200,0.0,1.0
2004-03-01,2.32,2.45,2.28,2.45,40000,185.6,196.0,182.4,196.0,500,0.0,1.0
2004-03-02,2.52,2.53,2.29,2.29,232000,201.6,202.4,183.2,183.2,2900,0.0,1.0
2004-03-03,2.75,2.85,2.42,2.43,264000,220.0,228.0,193.6,194.4,3300,0.0,1.0
2004-03-04,2.65,2.8,2.57,2.79,72000,212.0,224.0,205.6,223.2,900,0.0,1.0
2004-03-05,2.64,2.77,2.619,2.77,24000,211.2,221.6,209.52,221.6,300,0.0,1.0
2004-03-08,2.77,2.77,2.65,2.7,48000,221.6,221.6,212.0,216.0,600,0.0,1.0
2004-03-09,2.66,2.9,2.58,2.85,152000,212.8,232.0,206.4,228.0,1900,0.0,1.0
2004-03-10,2.63,2.8,2.58,2.7,32000,210.4,224.0,206.4,216.0,400,0.0,1.0
2004-03-11,2.87,2.88,2.58,2.59,96000,229.6,230.4,206.4,207.2,1200,0.0,1.0
2004-03-12,2.75,2.92,2.7,2.81,72000,220.0,233.6,216.0,224.8,900,0.0,1.0
2004-03-15,2.57,2.8,2.42,2.8,88000,205.6,224.0,193.6,224.0,1100,0.0,1.0
2004-03-16,2.46,2.7,2.45,2.5,72000,196.8,216.0,196.0,200.0,900,0.0,1.0
2004-03-17,2.56,2.64,2.46,2.48,24000,204.8,211.2,196.8,198.4,300,0.0,1.0
2004-03-18,2.72,2.75,2.5,2.57,144000,217.6,220.0,200.0,205.6,1800,0.0,1.0
2004-03-19,3.25,3.27,3.05,3.13,1088000,260.0,261.6,244.0,250.4,13600,0.0,1.0
2004-03-22,3.13,3.25,3.02,3.2,328000,250.4,260.0,241.6,256.0,4100,0.0,1.0
2004-03-23,3.46,3.79,3.0,3.005,696000,276.8,303.2,240.0,240.4,8700,0.0,1.0
2004-03-24,3.2,3.59,3.179,3.5,280000,256.0,287.2,254.32,280.0,3500,0.0,1.0
2004-03-25,3.14,3.3,3.05,3.18,192000,251.2,264.0,244.0,254.4,2400,0.0,1.0
2004-03-26,3.19,3.26,3.1,3.25,40000,255.2,260.8,248.0,260.0,500,0.0,1.0
2004-03-29,3.17,3.24,3.11,3.11,72000,253.6,259.2,248.8,248.8,900,0.0,1.0
2004-03-30,3.15,3.17,3.05,3.15,80000,252.0,253.6,244.0,252.0,1000,0.0,1.0
2004-03-31,3.33,3.33,3.06,3.06,80000,266.4,266.4,244.8,244.8,1000,0.0,1.0
2004-04-01,3.18,3.39,3.16,3.3,88000,254.4,271.2,252.8,264.0,1100,0.0,1.0
2004-04-02,3.18,3.31,3.1,3.29,72000,254.4,264.8,248.0,263.2,900,0.0,1.0
2004-04-05,3.1,3.3,3.05,3.3,112000,248.0,264.0,244.0,264.0,1400,0.0,1.0
2004-04-06,3.161,3.2,3.05,3.13,32000,252.88,256.0,244.0,250.4,400,0.0,1.0
2004-04-07,3.15,3.28,3.05,3.2,32000,252.0,262.4,244.0,256.0,400,0.0,1.0
2004-04-08,3.15,3.17,3.1,3.1,40000,252.0,253.6,248.0,248.0,500,0.0,1.0
2004-04-12,3.139,3.2,3.07,3.09,48000,251.12,256.0,245.6,247.2,600,0.0,1.0
2004-04-13,3.15,3.18,3.05,3.17,16000,252.0,254.4,244.0,253.6,200,0.0,1.0
2004-04-14,3.55,3.74,3.14,3.2,416000,284.0,299.2,251.2,256.0,5200,0.0,1.0
2004-04-15,3.47,3.6,3.31,3.58,128000,277.6,288.0,264.8,286.4,1600,0.0,1.0
2004-04-16,3.51,3.61,3.31,3.5,160000,280.8,288.8,264.8,280.0,2000,0.0,1.0
2004-04-19,3.79,3.88,3.41,3.41,376000,303.2,310.4,272.8,272.8,4700,0.0,1.0
2004-04-20,3.84,4.04,3.75,3.92,728000,307.2,323.2,300.0,313.6,9100,0.0,1.0
2004-04-21,4.0,4.12,3.71,3.9,432000,320.0,329.6,296.8,312.0,5400,0.0,1.0
2004-04-22,3.981,4.05,3.9,3.9,360000,318.48,324.0,312.0,312.0,4500,0.0,1.0
2004-04-23,4.05,4.05,3.9,3.9,168000,324.0,324.0,312.0,312.0,2100,0.0,1.0
2004-04-26,4.32,4.32,4.03,4.04,440000,345.6,345.6,322.4,323.2,5500,0.0,1.0
2004-04-27,4.0,4.45,3.8,4.15,360000,320.0,356.0,304.0,332.0,4500,0.0,1.0
2004-04-28,3.87,4.25,3.65,3.95,152000,309.6,340.0,292.0,316.0,1900,0.0,1.0
2004-04-29,3.85,3.88,3.64,3.875,80000,308.0,310.4,291.2,310.0,1000,0.0,1.0
2004-04-30,3.75,3.878,3.65,3.79,64000,300.0,310.24,292.0,303.2,800,0.0,1.0
2004-05-03,3.28,3.86,3.26,3.65,200000,262.4,308.8,260.8,292.0,2500,0.0,1.0
2004-05-04,3.26,3.29,3.1,3.25,80000,260.8,263.2,248.0,260.0,1000,0.0,1.0
2004-05-05,3.38,3.4,3.11,3.3,72000,270.4,272.0,248.8,264.0,900,0.0,1.0
2004-05-06,3.33,3.4,3.13,3.4,32000,266.4,272.0,250.4,272.0,400,0.0,1.0
2004-05-07,3.38,3.5,3.2,3.2,32000,270.4,280.0,256.0,256.0,400,0.0,1.0
2004-05-10,3.12,3.5,3.1,3.3,40000,249.6,280.0,248.0,264.0,500,0.0,1.0
2004-05-11,3.11,3.29,3.11,3.11,56000,248.8,263.2,248.8,248.8,700,0.0,1.0
2004-05-12,3.18,3.2,3.01,3.1,32000,254.4,256.0,240.8,248.0,400,0.0,1.0
2004-05-13,3.1,3.2,3.02,3.02,8000,248.0,256.0,241.6,241.6,100,0.0,1.0
2004-05-14,3.05,3.19,3.01,3.19,24000,244.0,255.2,240.8,255.2,300,0.0,1.0
2004-05-17,2.93,3.01,2.85,3.01,112000,234.4,240.8,228.0,240.8,1400,0.0,1.0
2004-05-18,2.96,3.04,2.91,3.001,16000,236.8,243.2,232.8,240.08,200,0.0,1.0
2004-05-19,3.1,3.19,3.01,3.1,40000,248.0,255.2,240.8,248.0,500,0.0,1.0
2004-05-20,3.1,3.1,3.061,3.1,16000,248.0,248.0,244.88,248.0,200,0.0,1.0
2004-05-21,3.05,3.08,3.0,3.07,88000,244.0,246.4,240.0,245.6,1100,0.0,1.0
2004-05-24,3.05,3.1,2.85,2.94,32000,244.0,248.0,228.0,235.2,400,0.0,1.0
2004-05-25,2.939,3.1,2.9,2.95,48000,235.12,248.0,232.0,236.0,600,0.0,1.0
2004-05-26,3.01,3.01,2.85,2.85,40000,240.8,240.8,228.0,228.0,500,0.0,1.0
2004-05-27,3.06,3.17,3.05,3.1,16000,244.8,253.6,244.0,248.0,200,0.0,1.0
2004-05-28,3.35,3.39,3.04,3.05,80000,268.0,271.2,243.2,244.0,1000,0.0,1.0
2004-06-01,3.35,3.5,3.16,3.35,48000,268.0,280.0,252.8,268.0,600,0.0,1.0
2004-06-02,3.31,3.32,3.27,3.3,8000,264.8,265.6,261.6,264.0,100,0.0,1.0
2004-06-03,3.329,3.34,3.25,3.31,8000,266.32,267.2,260.0,264.8,100,0.0,1.0
2004-06-04,3.28,3.34,3.18,3.34,24000,262.4,267.2,254.4,267.2,300,0.0,1.0
2004-06-07,3.24,3.34,3.1,3.34,24000,259.2,267.2,248.0,267.2,300,0.0,1.0
2004-06-08,3.21,3.259,3.08,3.22,16000,256.8,260.72,246.4,257.6,200,0.0,1.0
2004-06-09,3.151,3.24,3.14,3.16,8000,252.08,259.2,251.2,252.8,100,0.0,1.0
2004-06-10,3.13,3.249,3.07,3.249,8000,250.4,259.92,245.6,259.92,100,0.0,1.0
2004-06-14,3.16,3.31,3.14,3.3,64000,252.8,264.8,251.2,264.0,800,0.0,1.0
2004-06-15,3.28,3.31,3.08,3.3,8000,262.4,264.8,246.4,264.0,100,0.0,1.0
2004-06-16,3.11,3.29,3.11,3.16,24000,248.8,263.2,248.8,252.8,300,0.0,1.0
2004-06-17,3.26,3.26,3.1,3.2,24000,260.8,260.8,248.0,256.0,300,0.0,1.0
2004-06-18,3.35,3.45,3.25,3.26,16000,268.0,276.0,260.0,260.8,200,0.0,1.0
2004-06-21,3.21,3.39,3.07,3.36,8000,256.8,271.2,245.6,268.8,100,0.0,1.0
2004-06-22,3.15,3.21,3.13,3.21,4500,252.0,256.8,250.4,256.8,56.25,0.0,1.0
2004-06-23,3.131,3.2,3.11,3.12,7000,250.48,256.0,248.8,249.6,87.5,0.0,1.0
2004-06-24,3.11,3.269,3.11,3.132,8000,248.8,261.52,248.8,250.56,100,0.0,1.0
2004-06-25,3.15,3.28,3.13,3.2,32000,252.0,262.4,250.4,256.0,400,0.0,1.0
2004-06-28,3.19,3.22,3.13,3.13,24000,255.2,257.6,250.4,250.4,300,0.0,1.0
2004-06-29,3.14,3.19,3.11,3.16,24000,251.2,255.2,248.8,252.8,300,0.0,1.0
2004-06-30,3.35,3.39,3.01,3.1,224000,268.0,271.2,240.8,248.0,2800,0.0,1.0
2004-07-01,3.2,3.29,3.12,3.13,40000,256.0,263.2,249.6,250.4,500,0.0,1.0
2004-07-02,3.21,3.26,3.1,3.26,40000,256.8,260.8,248.0,260.8,500,0.0,1.0
2004-07-06,3.32,3.32,3.21,3.24,16000,265.6,265.6,256.8,259.2,200,0.0,1.0
2004-07-07,3.21,3.36,3.21,3.34,32000,256.8,268.8,256.8,267.2,400,0.0,1.0
2004-07-08,3.2,3.25,3.16,3.16,6100,256.0,260.0,252.8,252.8,76.25,0.0,1.0
2004-07-09,3.33,3.34,3.15,3.18,24000,266.4,267.2,252.0,254.4,300,0.0,1.0
2004-07-12,3.27,3.34,3.11,3.11,16000,261.6,267.2,248.8,248.8,200,0.0,1.0
2004-07-13,3.2,3.289,3.12,3.12,8000,256.0,263.12,249.6,249.6,100,0.0,1.0
2004-07-14,3.45,3.5,3.1,3.1,72000,276.0,280.0,248.0,248.0,900,0.0,1.0
2004-07-15,3.49,3.5,3.21,3.4,32000,279.2,280.0,256.8,272.0,400,0.0,1.0
2004-07-16,3.31,3.5,3.3,3.5,16000,264.8,280.0,264.0,280.0,200,0.0,1.0
2004-07-19,3.17,3.36,3.15,3.36,24000,253.6,268.8,252.0,268.8,300,0.0,1.0
2004-07-20,3.19,3.28,3.15,3.28,24000,255.2,262.4,252.0,262.4,300,0.0,1.0
2004-07-21,3.17,3.25,3.15,3.21,32000,253.6,260.0,252.0,256.8,400,0.0,1.0
2004-07-22,3.1,3.16,3.06,3.11,32000,248.0,252.8,244.8,248.8,400,0.0,1.0
2004-07-23,3.1,3.14,3.05,3.08,40000,248.0,251.2,244.0,246.4,500,0.0,1.0
2004-07-26,3.08,3.2,3.08,3.08,24000,246.4,256.0,246.4,246.4,300,0.0,1.0
2004-07-27,3.11,3.13,3.04,3.06,24000,248.8,250.4,243.2,244.8,300,0.0,1.0
2004-07-28,2.95,3.09,2.8,3.01,32000,236.0,247.2,224.0,240.8,400,0.0,1.0
2004-07-29,3.018,3.06,2.68,2.93,40000,241.44,244.8,214.4,234.4,500,0.0,1.0
2004-07-30,3.17,3.18,3.03,3.07,16000,253.6,254.4,242.4,245.6,200,0.0,1.0
2004-08-02,3.23,3.26,3.1,3.26,56000,258.4,260.8,248.0,260.8,700,0.0,1.0
2004-08-03,3.2,3.29,3.19,3.29,40000,256.0,263.2,255.2,263.2,500,0.0,1.0
2004-08-04,3.11,3.15,3.1,3.11,8000,248.8,252.0,248.0,248.8,100,0.0,1.0
2004-08-05,3.1,3.2,3.1,3.2,56000,248.0,256.0,248.0,256.0,700,0.0,1.0
2004-08-06,3.01,3.09,2.93,3.07,24000,240.8,247.2,234.4,245.6,300,0.0,1.0
2004-08-09,3.15,3.16,3.03,3.1,64000,252.0,252.8,242.4,248.0,800,0.0,1.0
2004-08-10,3.1,3.19,3.06,3.13,32000,248.0,255.2,244.8,250.4,400,0.0,1.0
2004-08-11,3.0,3.1,3.0,3.09,56000,240.0,248.0,240.0,247.2,700,0.0,1.0
2004-08-12,1.29,2.15,1.26,2.14,1664000,103.2,172.0,100.8,171.2,20800,0.0,1.0
2004-08-13,1.32,1.37,1.26,1.27,832000,105.6,109.6,100.8,101.6,10400,0.0,1.0
2004-08-16,1.21,1.39,1.18,1.39,352000,96.8,111.2,94.4,111.2,4400,0.0,1.0
2004-08-17,1.2,1.25,1.11,1.18,1032000,96.0,100.0,88.8,94.4,12900,0.0,1.0
2004-08-18,1.23,1.25,1.14,1.15,128000,98.4,100.0,91.2,92.0,1600,0.0,1.0
2004-08-19,1.25,1.3,1.16,1.3,56000,100.0,104.0,92.8,104.0,700,0.0,1.0
2004-08-20,1.249,1.3,1.2,1.26,40000,99.92,104.0,96.0,100.8,500,0.0,1.0
2004-08-23,1.21,1.28,1.19,1.21,64000,96.8,102.4,95.2,96.8,800,0.0,1.0
2004-08-24,1.33,1.33,1.17,1.28,40000,106.4,106.4,93.6,102.4,500,0.0,1.0
2004-08-25,1.281,1.34,1.2,1.32,72000,102.48,107.2,96.0,105.6,900,0.0,1.0
2004-08-26,1.3,1.32,1.2,1.21,56000,104.0,105.6,96.0,96.8,700,0.0,1.0
2004-08-27,1.23,1.3,1.22,1.3,80000,98.4,104.0,97.6,104.0,1000,0.0,1.0
2004-08-30,1.22,1.22,1.16,1.22,112000,97.6,97.6,92.8,97.6,1400,0.0,1.0
2004-08-31,1.24,1.25,1.18,1.21,80000,99.2,100.0,94.4,96.8,1000,0.0,1.0
2004-09-01,1.22,1.3,1.18,1.3,88000,97.6,104.0,94.4,104.0,1100,0.0,1.0
2004-09-02,1.23,1.28,1.2,1.211,40000,98.4,102.4,96.0,96.88,500,0.0,1.0
2004-09-03,1.21,1.21,1.15,1.19,88000,96.8,96.8,92.0,95.2,1100,0.0,1.0
2004-09-07,1.25,1.251,1.2,1.2,88000,100.0,100.08,96.0,96.0,1100,0.0,1.0
2004-09-08,1.26,1.29,1.25,1.26,8000,100.8,103.2,100.0,100.8,100,0.0,1.0
2004-09-09,1.23,1.28,1.221,1.25,32000,98.4,102.4,97.68,100.0,400,0.0,1.0
2004-09-10,1.24,1.31,1.24,1.31,32000,99.2,104.8,99.2,104.8,400,0.0,1.0
2004-09-13,1.31,1.32,1.26,1.29,80000,104.8,105.6,100.8,103.2,1000,0.0,1.0
2004-09-14,1.25,1.35,1.24,1.32,48000,100.0,108.0,99.2,105.6,600,0.0,1.0
2004-09-15,1.25,1.3,1.22,1.3,64000,100.0,104.0,97.6,104.0,800,0.0,1.0
2004-09-16,1.3,1.3,1.24,1.25,56000,104.0,104.0,99.2,100.0,700,0.0,1.0
2004-09-17,1.291,1.33,1.25,1.3,40000,103.28,106.4,100.0,104.0,500,0.0,1.0
2004-09-20,1.3,1.32,1.22,1.22,136000,104.0,105.6,97.6,97.6,1700,0.0,1.0
2004-09-21,1.25,1.31,1.24,1.31,48000,100.0,104.8,99.2,104.8,600,0.0,1.0
2004-09-22,1.25,1.34,1.21,1.34,72000,100.0,107.2,96.8,107.2,900,0.0,1.0
2004-09-23,1.25,1.251,1.22,1.23,40000,100.0,100.08,97.6,98.4,500,0.0,1.0
2004-09-24,1.25,1.3,1.23,1.28,96000,100.0,104.0,98.4,102.4,1200,0.0,1.0
2004-09-27,1.25,1.3,1.23,1.3,32000,100.0,104.0,98.4,104.0,400,0.0,1.0
2004-09-28,1.25,1.3,1.22,1.3,16000,100.0,104.0,97.6,104.0,200,0.0,1.0
2004-09-29,1.25,1.28,1.23,1.25,136000,100.0,102.4,98.4,100.0,1700,0.0,1.0
2004-09-30,1.35,1.36,1.23,1.25,48000,108.0,108.8,98.4,100.0,600,0.0,1.0
2004-10-01,1.31,1.4,1.29,1.36,48000,104.8,112.0,103.2,108.8,600,0.0,1.0
2004-10-04,1.31,1.36,1.26,1.26,16000,104.8,108.8,100.8,100.8,200,0.0,1.0
2004-10-05,1.32,1.36,1.31,1.34,24000,105.6,108.8,104.8,107.2,300,0.0,1.0
2004-10-06,1.28,1.33,1.21,1.27,56000,102.4,106.4,96.8,101.6,700,0.0,1.0
2004-10-07,1.29,1.29,1.25,1.28,24000,103.2,103.2,100.0,102.4,300,0.0,1.0
2004-10-08,1.33,1.4,1.28,1.28,64000,106.4,112.0,102.4,102.4,800,0.0,1.0
2004-10-11,1.3,1.3,1.25,1.25,24000,104.0,104.0,100.0,100.0,300,0.0,1.0
2004-10-12,1.3,1.31,1.26,1.3,24000,104.0,104.8,100.8,104.0,300,0.0,1.0
2004-10-13,1.25,1.31,1.22,1.3,8000,100.0,104.8,97.6,104.0,100,0.0,1.0
2004-10-14,1.28,1.33,1.21,1.3,88000,102.4,106.4,96.8,104.0,1100,0.0,1.0
2004-10-15,1.23,1.26,1.21,1.24,16000,98.4,100.8,96.8,99.2,200,0.0,1.0
2004-10-18,1.25,1.26,1.21,1.23,40000,100.0,100.8,96.8,98.4,500,0.0,1.0
2004-10-19,1.26,1.27,1.22,1.23,24000,100.8,101.6,97.6,98.4,300,0.0,1.0
2004-10-20,1.301,1.35,1.27,1.3,40000,104.08,108.0,101.6,104.0,500,0.0,1.0
2004-10-21,1.271,1.29,1.23,1.29,56000,101.68,103.2,98.4,103.2,700,0.0,1.0
2004-10-22,1.21,1.28,1.2,1.25,128000,96.8,102.4,96.0,100.0,1600,0.0,1.0
2004-10-25,1.25,1.26,1.21,1.22,40000,100.0,100.8,96.8,97.6,500,0.0,1.0
2004-10-26,1.25,1.3,1.25,1.28,16000,100.0,104.0,100.0,102.4,200,0.0,1.0
2004-10-27,1.26,1.3,1.15,1.15,72000,100.8,104.0,92.0,92.0,900,0.0,1.0
2004-10-28,1.32,1.32,1.23,1.3,56000,105.6,105.6,98.4,104.0,700,0.0,1.0
2004-10-29,1.32,1.34,1.25,1.25,72000,105.6,107.2,100.0,100.0,900,0.0,1.0
2004-11-01,1.3,1.35,1.24,1.24,5300,104.0,108.0,99.2,99.2,66.25,0.0,1.0
2004-11-02,1.31,1.32,1.25,1.25,16000,104.8,105.6,100.0,100.0,200,0.0,1.0
2004-11-03,1.33,1.33,1.25,1.25,56000,106.4,106.4,100.0,100.0,700,0.0,1.0
2004-11-04,1.261,1.33,1.23,1.3,8000,100.88,106.4,98.4,104.0,100,0.0,1.0
2004-11-05,1.27,1.31,1.25,1.25,24000,101.6,104.8,100.0,100.0,300,0.0,1.0
2004-11-08,1.25,1.33,1.24,1.27,48000,100.0,106.4,99.2,101.6,600,0.0,1.0
2004-11-09,1.25,1.27,1.23,1.23,24000,100.0,101.6,98.4,98.4,300,0.0,1.0
2004-11-10,1.26,1.32,1.21,1.21,56000,100.8,105.6,96.8,96.8,700,0.0,1.0
2004-11-11,1.3,1.34,1.27,1.34,32000,104.0,107.2,101.6,107.2,400,0.0,1.0
2004-11-12,1.27,1.3,1.25,1.3,40000,101.6,104.0,100.0,104.0,500,0.0,1.0
2004-11-15,1.26,1.32,1.25,1.25,88000,100.8,105.6,100.0,100.0,1100,0.0,1.0
2004-11-16,1.25,1.28,1.22,1.25,112000,100.0,102.4,97.6,100.0,1400,0.0,1.0
2004-11-17,1.25,1.27,1.22,1.27,112000,100.0,101.6,97.6,101.6,1400,0.0,1.0
2004-11-18,1.25,1.26,1.2,1.25,88000,100.0,100.8,96.0,100.0,1100,0.0,1.0
2004-11-19,1.27,1.29,1.23,1.25,88000,101.6,103.2,98.4,100.0,1100,0.0,1.0
2004-11-22,1.25,1.29,1.24,1.25,88000,100.0,103.2,99.2,100.0,1100,0.0,1.0
2004-11-23,1.29,1.3,1.23,1.24,88000,103.2,104.0,98.4,99.2,1100,0.0,1.0
2004-11-24,1.3,1.3,1.25,1.3,32000,104.0,104.0,100.0,104.0,400,0.0,1.0
2004-11-26,1.26,1.3,1.25,1.25,16000,100.8,104.0,100.0,100.0,200,0.0,1.0
2004-11-29,1.28,1.28,1.24,1.27,64000,102.4,102.4,99.2,101.6,800,0.0,1.0
2004-11-30,1.24,1.28,1.24,1.25,32000,99.2,102.4,99.2,100.0,400,0.0,1.0
2004-12-01,1.33,1.33,1.25,1.25,72000,106.4,106.4,100.0,100.0,900,0.0,1.0
2004-12-02,1.38,1.52,1.34,1.34,176000,110.4,121.6,107.2,107.2,2200,0.0,1.0
2004-12-03,1.43,1.57,1.4,1.57,176000,114.4,125.6,112.0,125.6,2200,0.0,1.0
2004-12-06,1.71,1.9,1.45,1.45,312000,136.8,152.0,116.0,116.0,3900,0.0,1.0
2004-12-07,1.65,2.35,1.65,1.83,208000,132.0,188.0,132.0,146.4,2600,0.0,1.0
2004-12-08,1.55,1.7,1.55,1.7,80000,124.0,136.0,124.0,136.0,1000,0.0,1.0
2004-12-09,1.54,1.58,1.5,1.5,32000,123.2,126.4,120.0,120.0,400,0.0,1.0
2004-12-10,1.51,1.55,1.45,1.45,24000,120.8,124.0,116.0,116.0,300,0.0,1.0
2004-12-13,1.579,1.61,1.45,1.45,40000,126.32,128.8,116.0,116.0,500,0.0,1.0
2004-12-14,1.641,1.85,1.56,1.85,72000,131.28,148.0,124.8,148.0,900,0.0,1.0
2004-12-15,1.55,1.65,1.55,1.65,32000,124.0,132.0,124.0,132.0,400,0.0,1.0
2004-12-16,1.51,1.59,1.51,1.59,24000,120.8,127.2,120.8,127.2,300,0.0,1.0
2004-12-17,1.65,1.65,1.45,1.5,40000,132.0,132.0,116.0,120.0,500,0.0,1.0
2004-12-20,1.539,1.7,1.5,1.7,48000,123.12,136.0,120.0,136.0,600,0.0,1.0
2004-12-21,1.58,1.64,1.49,1.5,48000,126.4,131.2,119.2,120.0,600,0.0,1.0
2004-12-22,1.54,1.61,1.5,1.5,40000,123.2,128.8,120.0,120.0,500,0.0,1.0
2004-12-23,1.62,1.639,1.54,1.54,40000,129.6,131.12,123.2,123.2,500,0.0,1.0
2004-12-27,1.59,1.649,1.54,1.64,128000,127.2,131.92,123.2,131.2,1600,0.0,1.0
2004-12-28,1.62,1.65,1.6,1.62,32000,129.6,132.0,128.0,129.6,400,0.0,1.0
2004-12-29,1.73,1.79,1.57,1.57,64000,138.4,143.2,125.6,125.6,800,0.0,1.0
2004-12-30,1.71,1.8,1.65,1.65,80000,136.8,144.0,132.0,132.0,1000,0.0,1.0
2004-12-31,1.65,1.78,1.6,1.72,64000,132.0,142.4,128.0,137.6,800,0.0,1.0
2005-01-03,1.63,1.8,1.6,1.8,48000,130.4,144.0,128.0,144.0,600,0.0,1.0
2005-01-04,1.63,1.63,1.56,1.6,64000,130.4,130.4,124.8,128.0,800,0.0,1.0
2005-01-05,1.59,1.65,1.41,1.65,40000,127.2,132.0,112.8,132.0,500,0.0,1.0
2005-01-06,1.6,1.639,1.56,1.58,80000,128.0,131.12,124.8,126.4,1000,0.0,1.0
2005-01-07,1.63,1.64,1.53,1.57,80000,130.4,131.2,122.4,125.6,1000,0.0,1.0
2005-01-10,1.58,1.6,1.56,1.6,48000,126.4,128.0,124.8,128.0,600,0.0,1.0
2005-01-11,1.63,1.63,1.46,1.54,104000,130.4,130.4,116.8,123.2,1300,0.0,1.0
2005-01-12,1.53,1.79,1.5,1.62,48000,122.4,143.2,120.0,129.6,600,0.0,1.0
2005-01-13,1.55,1.55,1.53,1.54,24000,124.0,124.0,122.4,123.2,300,0.0,1.0
2005-01-14,1.71,1.72,1.579,1.579,72000,136.8,137.6,126.32,126.32,900,0.0,1.0
2005-01-18,1.69,1.72,1.64,1.71,40000,135.2,137.6,131.2,136.8,500,0.0,1.0
2005-01-19,1.66,1.699,1.6,1.62,64000,132.8,135.92,128.0,129.6,800,0.0,1.0
2005-01-20,1.65,1.74,1.65,1.65,16000,132.0,139.2,132.0,132.0,200,0.0,1.0
2005-01-21,1.8,1.84,1.7,1.72,144000,144.0,147.2,136.0,137.6,1800,0.0,1.0
2005-01-24,1.85,1.96,1.81,1.87,128000,148.0,156.8,144.8,149.6,1600,0.0,1.0
2005-01-25,1.77,1.9,1.75,1.9,80000,141.6,152.0,140.0,152.0,1000,0.0,1.0
2005-01-26,1.96,1.96,1.68,1.7,72000,156.8,156.8,134.4,136.0,900,0.0,1.0
2005-01-27,1.85,1.95,1.81,1.95,208000,148.0,156.0,144.8,156.0,2600,0.0,1.0
2005-01-28,2.05,2.1,1.86,1.93,184000,164.0,168.0,148.8,154.4,2300,0.0,1.0
2005-01-31,2.41,2.73,2.04,2.05,2152000,192.8,218.4,163.2,164.0,26900,0.0,1.0
2005-02-01,2.2,2.41,2.15,2.26,608000,176.0,192.8,172.0,180.8,7600,0.0,1.0
2005-02-02,2.17,2.28,2.15,2.2,160000,173.6,182.4,172.0,176.0,2000,0.0,1.0
2005-02-03,2.15,2.17,2.09,2.15,48000,172.0,173.6,167.2,172.0,600,0.0,1.0
2005-02-04,2.19,2.2,2.09,2.17,56000,175.2,176.0,167.2,173.6,700,0.0,1.0
2005-02-07,2.181,2.23,2.12,2.2,80000,174.48,178.4,169.6,176.0,1000,0.0,1.0
2005-02-08,2.2,2.239,2.18,2.18,104000,176.0,179.12,174.4,174.4,1300,0.0,1.0
2005-02-09,2.09,2.25,2.05,2.25,32000,167.2,180.0,164.0,180.0,400,0.0,1.0
2005-02-10,2.06,2.19,2.05,2.19,16000,164.8,175.2,164.0,175.2,200,0.0,1.0
2005-02-11,2.1,2.11,2.05,2.064,16000,168.0,168.8,164.0,165.12,200,0.0,1.0
2005-02-14,2.161,2.29,2.07,2.09,56000,172.88,183.2,165.6,167.2,700,0.0,1.0
2005-02-15,2.18,2.35,2.06,2.35,32000,174.4,188.0,164.8,188.0,400,0.0,1.0
2005-02-16,2.16,2.229,2.13,2.19,8000,172.8,178.32,170.4,175.2,100,0.0,1.0
2005-02-17,2.1,2.18,2.1,2.13,24000,168.0,174.4,168.0,170.4,300,0.0,1.0
2005-02-18,2.13,2.15,2.12,2.13,16000,170.4,172.0,169.6,170.4,200,0.0,1.0
2005-02-22,2.071,2.15,2.04,2.04,6700,165.68,172.0,163.2,163.2,83.75,0.0,1.0
2005-02-23,2.02,2.09,2.02,2.05,32000,161.6,167.2,161.6,164.0,400,0.0,1.0
2005-02-24,1.88,2.02,1.88,2.01,72000,150.4,161.6,150.4,160.8,900,0.0,1.0
2005-02-25,1.99,2.02,1.87,1.87,64000,159.2,161.6,149.6,149.6,800,0.0,1.0
2005-02-28,1.989,2.2,1.989,2.2,3500,159.12,176.0,159.12,176.0,43.75,0.0,1.0
2005-03-01,2.0,2.029,1.86,1.99,40000,160.0,162.32,148.8,159.2,500,0.0,1.0
2005-03-02,2.0,2.09,1.96,2.09,40000,160.0,167.2,156.8,167.2,500,0.0,1.0
2005-03-03,2.0,2.04,1.93,2.03,40000,160.0,163.2,154.4,162.4,500,0.0,1.0
2005-03-04,2.0,2.03,1.94,2.0,32000,160.0,162.4,155.2,160.0,400,0.0,1.0
2005-03-07,1.9,1.99,1.87,1.96,56000,152.0,159.2,149.6,156.8,700,0.0,1.0
2005-03-08,1.964,2.0,1.86,1.88,32000,157.12,160.0,148.8,150.4,400,0.0,1.0
2005-03-09,1.89,2.02,1.87,2.01,16000,151.2,161.6,149.6,160.8,200,0.0,1.0
2005-03-10,1.78,1.92,1.76,1.82,80000,142.4,153.6,140.8,145.6,1000,0.0,1.0
2005-03-11,1.74,1.83,1.71,1.771,40000,139.2,146.4,136.8,141.68,500,0.0,1.0
2005-03-14,1.71,1.79,1.56,1.72,72000,136.8,143.2,124.8,137.6,900,0.0,1.0
2005-03-15,1.63,1.7,1.6,1.7,24000,130.4,136.0,128.0,136.0,300,0.0,1.0
2005-03-16,1.65,1.65,1.58,1.63,16000,132.0,132.0,126.4,130.4,200,0.0,1.0
2005-03-17,1.75,1.75,1.57,1.59,40000,140.0,140.0,125.6,127.2,500,0.0,1.0
2005-03-18,1.75,1.8,1.7,1.75,32000,140.0,144.0,136.0,140.0,400,0.0,1.0
2005-03-21,1.7,1.75,1.65,1.71,16000,136.0,140.0,132.0,136.8,200,0.0,1.0
2005-03-22,1.65,1.7,1.65,1.7,8000,132.0,136.0,132.0,136.0,100,0.0,1.0
2005-03-23,1.7,1.7,1.62,1.66,16000,136.0,136.0,129.6,132.8,200,0.0,1.0
2005-03-24,1.66,1.7,1.62,1.7,8000,132.8,136.0,129.6,136.0,100,0.0,1.0
2005-03-28,1.55,1.62,1.55,1.62,24000,124.0,129.6,124.0,129.6,300,0.0,1.0
2005-03-29,1.55,1.6,1.53,1.6,16000,124.0,128.0,122.4,128.0,200,0.0,1.0
2005-03-30,1.55,1.58,1.51,1.57,144000,124.0,126.4,120.8,125.6,1800,0.0,1.0
2005-03-31,1.44,1.55,1.44,1.51,104000,115.2,124.0,115.2,120.8,1300,0.0,1.0
2005-04-01,1.521,1.59,1.46,1.59,16000,121.68,127.2,116.8,127.2,200,0.0,1.0
2005-04-04,1.5,1.6,1.49,1.56,64000,120.0,128.0,119.2,124.8,800,0.0,1.0
2005-04-05,1.552,1.57,1.5,1.5,24000,124.16,125.6,120.0,120.0,300,0.0,1.0
2005-04-06,1.64,1.64,1.57,1.57,24000,131.2,131.2,125.6,125.6,300,0.0,1.0
2005-04-07,1.57,1.64,1.57,1.64,16000,125.6,131.2,125.6,131.2,200,0.0,1.0
2005-04-08,1.57,1.74,1.57,1.62,48000,125.6,139.2,125.6,129.6,600,0.0,1.0
2005-04-11,1.5,1.63,1.5,1.53,48000,120.0,130.4,120.0,122.4,600,0.0,1.0
2005-04-12,1.54,1.61,1.48,1.48,32000,123.2,128.8,118.4,118.4,400,0.0,1.0
2005-04-13,1.55,1.6,1.51,1.56,32000,124.0,128.0,120.8,124.8,400,0.0,1.0
2005-04-14,1.55,1.56,1.51,1.56,24000,124.0,124.8,120.8,124.8,300,0.0,1.0
2005-04-15,1.51,1.58,1.51,1.58,128000,120.8,126.4,120.8,126.4,1600,0.0,1.0
2005-04-18,1.5,1.56,1.47,1.55,32000,120.0,124.8,117.6,124.0,400,0.0,1.0
2005-04-19,1.5,1.52,1.46,1.496,136000,120.0,121.6,116.8,119.68,1700,0.0,1.0
2005-04-20,1.5,1.59,1.45,1.51,336000,120.0,127.2,116.0,120.8,4200,0.0,1.0
2005-04-21,1.49,1.54,1.46,1.54,40000,119.2,123.2,116.8,123.2,500,0.0,1.0
2005-04-22,1.44,1.56,1.42,1.42,32000,115.2,124.8,113.6,113.6,400,0.0,1.0
2005-04-25,1.55,1.55,1.46,1.48,16000,124.0,124.0,116.8,118.4,200,0.0,1.0
2005-04-26,1.5,1.501,1.42,1.42,8000,120.0,120.08,113.6,113.6,100,0.0,1.0
2005-04-27,1.5,1.52,1.37,1.37,32000,120.0,121.6,109.6,109.6,400,0.0,1.0
2005-04-28,1.61,1.7,1.4,1.43,96000,128.8,136.0,112.0,114.4,1200,0.0,1.0
2005-04-29,1.65,1.7,1.52,1.7,120000,132.0,136.0,121.6,136.0,1500,0.0,1.0
2005-05-02,1.67,1.68,1.6,1.64,16000,133.6,134.4,128.0,131.2,200,0.0,1.0
2005-05-03,1.64,1.64,1.5,1.5,16000,131.2,131.2,120.0,120.0,200,0.0,1.0
2005-05-04,1.68,1.78,1.55,1.57,40000,134.4,142.4,124.0,125.6,500,0.0,1.0
2005-05-05,1.64,1.7,1.64,1.68,40000,131.2,136.0,131.2,134.4,500,0.0,1.0
2005-05-06,1.73,1.78,1.64,1.64,24000,138.4,142.4,131.2,131.2,300,0.0,1.0
2005-05-09,1.71,1.78,1.67,1.76,24000,136.8,142.4,133.6,140.8,300,0.0,1.0
2005-05-10,1.72,1.8,1.68,1.68,8000,137.6,144.0,134.4,134.4,100,0.0,1.0
2005-05-11,1.65,1.74,1.54,1.72,32000,132.0,139.2,123.2,137.6,400,0.0,1.0
2005-05-12,1.7,1.7,1.64,1.69,16000,136.0,136.0,131.2,135.2,200,0.0,1.0
2005-05-13,1.679,1.69,1.57,1.65,7000,134.32,135.2,125.6,132.0,87.5,0.0,1.0
2005-05-16,1.69,1.8,1.52,1.68,56000,135.2,144.0,121.6,134.4,700,0.0,1.0
2005-05-17,1.67,1.67,1.51,1.51,16000,133.6,133.6,120.8,120.8,200,0.0,1.0
2005-05-18,1.65,1.65,1.64,1.65,1900,132.0,132.0,131.2,132.0,23.75,0.0,1.0
2005-05-19,1.65,1.7,1.6,1.6,5100,132.0,136.0,128.0,128.0,63.75,0.0,1.0
2005-05-20,1.63,1.66,1.63,1.64,16000,130.4,132.8,130.4,131.2,200,0.0,1.0
2005-05-23,1.62,1.63,1.56,1.61,5900,129.6,130.4,124.8,128.8,73.75,0.0,1.0
2005-05-24,1.6,1.69,1.56,1.69,24000,128.0,135.2,124.8,135.2,300,0.0,1.0
2005-05-25,1.6,1.61,1.51,1.61,40000,128.0,128.8,120.8,128.8,500,0.0,1.0
2005-05-26,1.59,1.648,1.5,1.5,32000,127.2,131.84,120.0,120.0,400,0.0,1.0
2005-05-27,1.67,1.69,1.6,1.64,24000,133.6,135.2,128.0,131.2,300,0.0,1.0
2005-05-31,1.6,1.63,1.41,1.41,24000,128.0,130.4,112.8,112.8,300,0.0,1.0
2005-06-01,1.56,1.651,1.5,1.5,40000,124.8,132.08,120.0,120.0,500,0.0,1.0
2005-06-02,1.56,1.6,1.56,1.56,16000,124.8,128.0,124.8,124.8,200,0.0,1.0
2005-06-03,1.59,1.62,1.5,1.6199,40000,127.2,129.6,120.0,129.592,500,0.0,1.0
2005-06-06,1.53,1.57,1.48,1.48,1800,122.4,125.6,118.4,118.4,22.5,0.0,1.0
2005-06-07,1.52,1.55,1.48,1.53,192000,121.6,124.0,118.4,122.4,2400,0.0,1.0
2005-06-08,1.5,1.51,1.44,1.5,96000,120.0,120.8,115.2,120.0,1200,0.0,1.0
2005-06-09,1.51,1.55,1.41,1.45,72000,120.8,124.0,112.8,116.0,900,0.0,1.0
2005-06-10,1.49,1.55,1.44,1.55,4900,119.2,124.0,115.2,124.0,61.25,0.0,1.0
2005-06-13,1.6,1.6,1.43,1.43,16000,128.0,128.0,114.4,114.4,200,0.0,1.0
2005-06-14,1.65,1.68,1.6,1.62,64000,132.0,134.4,128.0,129.6,800,0.0,1.0
2005-06-15,1.64,1.65,1.59,1.62,56000,131.2,132.0,127.2,129.6,700,0.0,1.0
2005-06-16,1.69,1.69,1.649,1.649,72000,135.2,135.2,131.92,131.92,900,0.0,1.0
2005-06-17,1.65,1.73,1.58,1.58,120000,132.0,138.4,126.4,126.4,1500,0.0,1.0
2005-06-20,1.67,1.67,1.63,1.63,48000,133.6,133.6,130.4,130.4,600,0.0,1.0
2005-06-21,1.73,1.74,1.65,1.66,6500,138.4,139.2,132.0,132.8,81.25,0.0,1.0
2005-06-22,1.65,1.71,1.63,1.67,24000,132.0,136.8,130.4,133.6,300,0.0,1.0
2005-06-23,1.67,1.7,1.67,1.7,8000,133.6,136.0,133.6,136.0,100,0.0,1.0
2005-06-24,1.7,1.7,1.61,1.61,8000,136.0,136.0,128.8,128.8,100,0.0,1.0
2005-06-27,1.7,1.7,1.5,1.66,16000,136.0,136.0,120.0,132.8,200,0.0,1.0
2005-06-28,1.63,1.69,1.63,1.69,16000,130.4,135.2,130.4,135.2,200,0.0,1.0
2005-06-29,1.66,1.7,1.6,1.6,40000,132.8,136.0,128.0,128.0,500,0.0,1.0
2005-06-30,1.666,1.7,1.65,1.66,8000,133.28,136.0,132.0,132.8,100,0.0,1.0
2005-07-01,1.651,1.67,1.65,1.67,5600,132.08,133.6,132.0,133.6,70,0.0,1.0
2005-07-05,1.64,1.75,1.64,1.75,16000,131.2,140.0,131.2,140.0,200,0.0,1.0
2005-07-06,1.64,1.65,1.6,1.64,8000,131.2,132.0,128.0,131.2,100,0.0,1.0
2005-07-07,1.58,1.65,1.51,1.51,24000,126.4,132.0,120.8,120.8,300,0.0,1.0
2005-07-08,1.58,1.6,1.51,1.51,16000,126.4,128.0,120.8,120.8,200,0.0,1.0
2005-07-11,1.58,1.64,1.55,1.55,24000,126.4,131.2,124.0,124.0,300,0.0,1.0
2005-07-12,1.57,1.58,1.56,1.58,3200,125.6,126.4,124.8,126.4,40,0.0,1.0
2005-07-13,1.76,1.84,1.51,1.51,144000,140.8,147.2,120.8,120.8,1800,0.0,1.0
2005-07-14,1.76,1.86,1.688,1.75,48000,140.8,148.8,135.04,140.0,600,0.0,1.0
2005-07-15,1.77,1.84,1.75,1.75,24000,141.6,147.2,140.0,140.0,300,0.0,1.0
2005-07-18,1.72,1.77,1.67,1.67,16000,137.6,141.6,133.6,133.6,200,0.0,1.0
2005-07-19,1.8,1.829,1.75,1.75,8000,144.0,146.32,140.0,140.0,100,0.0,1.0
2005-07-20,1.9,2.1,1.8,1.8,128000,152.0,168.0,144.0,144.0,1600,0.0,1.0
2005-07-21,1.77,1.96,1.77,1.95,24000,141.6,156.8,141.6,156.0,300,0.0,1.0
2005-07-22,1.8,1.82,1.71,1.71,24000,144.0,145.6,136.8,136.8,300,0.0,1.0
2005-07-25,2.01,2.08,1.82,1.83,80000,160.8,166.4,145.6,146.4,1000,0.0,1.0
2005-07-26,2.09,2.25,2.0,2.05,200000,167.2,180.0,160.0,164.0,2500,0.0,1.0
2005-07-27,2.12,2.25,2.0,2.04,88000,169.6,180.0,160.0,163.2,1100,0.0,1.0
2005-07-28,2.02,2.1,2.0,2.1,40000,161.6,168.0,160.0,168.0,500,0.0,1.0
2005-07-29,1.99,2.05,1.95,1.98,24000,159.2,164.0,156.0,158.4,300,0.0,1.0
2005-08-01,1.95,2.01,1.94,2.0,48000,156.0,160.8,155.2,160.0,600,0.0,1.0
2005-08-02,1.88,2.0,1.85,1.86,560000,150.4,160.0,148.0,148.8,7000,0.0,1.0
2005-08-03,1.81,1.91,1.72,1.86,88000,144.8,152.8,137.6,148.8,1100,0.0,1.0
2005-08-04,1.74,1.83,1.71,1.77,232000,139.2,146.4,136.8,141.6,2900,0.0,1.0
2005-08-05,1.72,2.03,1.72,1.86,112000,137.6,162.4,137.6,148.8,1400,0.0,1.0
2005-08-08,1.77,1.91,1.72,1.72,64000,141.6,152.8,137.6,137.6,800,0.0,1.0
2005-08-09,1.78,1.88,1.75,1.75,40000,142.4,150.4,140.0,140.0,500,0.0,1.0
2005-08-10,1.8,1.826,1.76,1.79,88000,144.0,146.08,140.8,143.2,1100,0.0,1.0
2005-08-11,1.72,1.78,1.7,1.76,40000,137.6,142.4,136.0,140.8,500,0.0,1.0
2005-08-12,1.74,1.75,1.68,1.7499,48000,139.2,140.0,134.4,139.992,600,0.0,1.0
2005-08-15,1.79,1.79,1.73,1.76,40000,143.2,143.2,138.4,140.8,500,0.0,1.0
2005-08-16,1.74,1.79,1.73,1.78,48000,139.2,143.2,138.4,142.4,600,0.0,1.0
2005-08-17,1.73,1.76,1.68,1.76,32000,138.4,140.8,134.4,140.8,400,0.0,1.0
2005-08-18,1.74,1.786,1.7,1.7,16000,139.2,142.88,136.0,136.0,200,0.0,1.0
2005-08-19,1.74,1.77,1.71,1.77,48000,139.2,141.6,136.8,141.6,600,0.0,1.0
2005-08-22,1.68,1.72,1.68,1.71,104000,134.4,137.6,134.4,136.8,1300,0.0,1.0
2005-08-23,1.67,1.71,1.61,1.71,24000,133.6,136.8,128.8,136.8,300,0.0,1.0
2005-08-24,1.6,1.69,1.52,1.69,96000,128.0,135.2,121.6,135.2,1200,0.0,1.0
2005-08-25,1.58,1.68,1.53,1.53,72000,126.4,134.4,122.4,122.4,900,0.0,1.0
2005-08-26,1.55,1.61,1.53,1.61,48000,124.0,128.8,122.4,128.8,600,0.0,1.0
2005-08-29,1.5,1.54,1.48,1.54,104000,120.0,123.2,118.4,123.2,1300,0.0,1.0
2005-08-30,1.5,1.54,1.474,1.5,48000,120.0,123.2,117.92,120.0,600,0.0,1.0
2005-08-31,1.53,1.57,1.51,1.52,88000,122.4,125.6,120.8,121.6,1100,0.0,1.0
2005-09-01,1.58,1.64,1.48,1.5,16000,126.4,131.2,118.4,120.0,200,0.0,1.0
2005-09-02,1.7,1.74,1.64,1.67,72000,136.0,139.2,131.2,133.6,900,0.0,1.0
2005-09-06,1.8,1.8,1.7,1.71,32000,144.0,144.0,136.0,136.8,400,0.0,1.0
2005-09-07,1.76,1.84,1.76,1.76,64000,140.8,147.2,140.8,140.8,800,0.0,1.0
2005-09-08,1.78,1.97,1.76,1.97,144000,142.4,157.6,140.8,157.6,1800,0.0,1.0
2005-09-09,1.75,1.75,1.65,1.73,8000,140.0,140.0,132.0,138.4,100,0.0,1.0
2005-09-12,1.8,1.8,1.65,1.65,3300,144.0,144.0,132.0,132.0,41.25,0.0,1.0
2005-09-13,1.74,1.8,1.73,1.8,6400,139.2,144.0,138.4,144.0,80,0.0,1.0
2005-09-14,1.7,1.75,1.65,1.74,80000,136.0,140.0,132.0,139.2,1000,0.0,1.0
2005-09-15,1.65,1.75,1.61,1.75,64000,132.0,140.0,128.8,140.0,800,0.0,1.0
2005-09-16,1.7,1.7,1.6,1.6,96000,136.0,136.0,128.0,128.0,1200,0.0,1.0
2005-09-19,1.65,1.65,1.6,1.65,56000,132.0,132.0,128.0,132.0,700,0.0,1.0
2005-09-20,1.69,1.701,1.62,1.7,80000,135.2,136.08,129.6,136.0,1000,0.0,1.0
2005-09-21,1.63,1.66,1.61,1.63,24000,130.4,132.8,128.8,130.4,300,0.0,1.0
2005-09-22,1.68,1.68,1.61,1.61,3600,134.4,134.4,128.8,128.8,45,0.0,1.0
2005-09-23,1.72,1.74,1.64,1.73,8000,137.6,139.2,131.2,138.4,100,0.0,1.0
2005-09-26,1.68,1.72,1.64,1.64,7200,134.4,137.6,131.2,131.2,90,0.0,1.0
2005-09-27,1.64,1.68,1.56,1.56,16000,131.2,134.4,124.8,124.8,200,0.0,1.0
2005-09-28,1.78,1.84,1.72,1.72,208000,142.4,147.2,137.6,137.6,2600,0.0,1.0
2005-09-29,1.69,1.87,1.69,1.84,104000,135.2,149.6,135.2,147.2,1300,0.0,1.0
2005-09-30,1.74,1.76,1.63,1.63,104000,139.2,140.8,130.4,130.4,1300,0.0,1.0
2005-10-03,1.75,1.793,1.75,1.75,80000,140.0,143.44,140.0,140.0,1000,0.0,1.0
2005-10-04,1.84,1.86,1.75,1.75,208000,147.2,148.8,140.0,140.0,2600,0.0,1.0
2005-10-05,1.81,1.87,1.72,1.85,24000,144.8,149.6,137.6,148.0,300,0.0,1.0
2005-10-06,1.74,1.88,1.69,1.75,16000,139.2,150.4,135.2,140.0,200,0.0,1.0
2005-10-07,1.7599,1.799,1.69,1.69,4200,140.792,143.92,135.2,135.2,52.5,0.0,1.0
2005-10-10,1.83,1.85,1.77,1.85,24000,146.4,148.0,141.6,148.0,300,0.0,1.0
2005-10-11,1.8,1.84,1.7,1.73,24000,144.0,147.2,136.0,138.4,300,0.0,1.0
2005-10-12,1.68,1.77,1.68,1.77,16000,134.4,141.6,134.4,141.6,200,0.0,1.0
2005-10-13,1.75,1.76,1.67,1.74,16000,140.0,140.8,133.6,139.2,200,0.0,1.0
2005-10-14,1.74,1.74,1.68,1.73,16000,139.2,139.2,134.4,138.4,200,0.0,1.0
2005-10-17,1.71,1.74,1.64,1.71,7500,136.8,139.2,131.2,136.8,93.75,0.0,1.0
2005-10-18,1.69,1.75,1.66,1.72,8000,135.2,140.0,132.8,137.6,100,0.0,1.0
2005-10-19,1.7075,1.75,1.66,1.69,16000,136.6,140.0,132.8,135.2,200,0.0,1.0
2005-10-20,1.69,1.7,1.69,1.7,5600,135.2,136.0,135.2,136.0,70,0.0,1.0
2005-10-21,1.68,1.74,1.68,1.74,5700,134.4,139.2,134.4,139.2,71.25,0.0,1.0
2005-10-24,1.67,1.68,1.67,1.68,2100,133.6,134.4,133.6,134.4,26.25,0.0,1.0
2005-10-25,1.64,1.65,1.63,1.64,7300,131.2,132.0,130.4,131.2,91.25,0.0,1.0
2005-10-26,1.64,1.74,1.63,1.64,24000,131.2,139.2,130.4,131.2,300,0.0,1.0
2005-10-27,1.6375,1.74,1.61,1.66,16000,131.0,139.2,128.8,132.8,200,0.0,1.0
2005-10-28,1.69,1.75,1.65,1.74,40000,135.2,140.0,132.0,139.2,500,0.0,1.0
2005-10-31,1.8,1.8,1.72,1.75,88000,144.0,144.0,137.6,140.0,1100,0.0,1.0
2005-11-01,1.7,1.77,1.7,1.76,24000,136.0,141.6,136.0,140.8,300,0.0,1.0
2005-11-02,1.72,1.76,1.69,1.75,8000,137.6,140.8,135.2,140.0,100,0.0,1.0
2005-11-03,1.72,1.73,1.67,1.72,16000,137.6,138.4,133.6,137.6,200,0.0,1.0
2005-11-04,1.74,1.74,1.72,1.73,7500,139.2,139.2,137.6,138.4,93.75,0.0,1.0
2005-11-07,1.75,1.75,1.66,1.73,16000,140.0,140.0,132.8,138.4,200,0.0,1.0
2005-11-08,1.67,1.75,1.67,1.75,32000,133.6,140.0,133.6,140.0,400,0.0,1.0
2005-11-09,1.72,1.74,1.67,1.71,24000,137.6,139.2,133.6,136.8,300,0.0,1.0
2005-11-10,1.74,1.76,1.68,1.7,40000,139.2,140.8,134.4,136.0,500,0.0,1.0
2005-11-11,1.77,1.77,1.74,1.76,8000,141.6,141.6,139.2,140.8,100,0.0,1.0
2005-11-14,1.72,1.76,1.72,1.73,8000,137.6,140.8,137.6,138.4,100,0.0,1.0
2005-11-15,1.6599,1.69,1.64,1.66,16000,132.792,135.2,131.2,132.8,200,0.0,1.0
2005-11-16,1.6,1.695,1.6,1.64,48000,128.0,135.6,128.0,131.2,600,0.0,1.0
2005-11-17,1.59,1.6601,1.59,1.61,160000,127.2,132.808,127.2,128.8,2000,0.0,1.0
2005-11-18,1.58,1.67,1.57,1.67,32000,126.4,133.6,125.6,133.6,400,0.0,1.0
2005-11-21,1.51,1.6,1.49,1.6,64000,120.8,128.0,119.2,128.0,800,0.0,1.0
2005-11-22,1.52,1.57,1.51,1.53,72000,121.6,125.6,120.8,122.4,900,0.0,1.0
2005-11-23,1.48,1.52,1.43,1.52,40000,118.4,121.6,114.4,121.6,500,0.0,1.0
2005-11-25,1.493,1.5099,1.44,1.48,4400,119.44,120.792,115.2,118.4,55,0.0,1.0
2005-11-28,1.46,1.491,1.45,1.49,8000,116.8,119.28,116.0,119.2,100,0.0,1.0
2005-11-29,1.48,1.48,1.42,1.43,32000,118.4,118.4,113.6,114.4,400,0.0,1.0
2005-11-30,1.44,1.49,1.44,1.46,24000,115.2,119.2,115.2,116.8,300,0.0,1.0
2005-12-01,1.56,1.58,1.4,1.4,88000,124.8,126.4,112.0,112.0,1100,0.0,1.0
2005-12-02,1.47,1.56,1.47,1.56,8000,117.6,124.8,117.6,124.8,100,0.0,1.0
2005-12-05,1.44,1.525,1.43,1.43,40000,115.2,122.0,114.4,114.4,500,0.0,1.0
2005-12-06,1.47,1.4976,1.42,1.42,16000,117.6,119.808,113.6,113.6,200,0.0,1.0
2005-12-07,1.43,1.464,1.42,1.464,16000,114.4,117.12,113.6,117.12,200,0.0,1.0
2005-12-08,1.483,1.5,1.4,1.4,32000,118.64,120.0,112.0,112.0,400,0.0,1.0
2005-12-09,1.56,1.57,1.45,1.5,48000,124.8,125.6,116.0,120.0,600,0.0,1.0
2005-12-12,1.45,1.57,1.45,1.51,56000,116.0,125.6,116.0,120.8,700,0.0,1.0
2005-12-13,1.43,1.46,1.42,1.46,16000,114.4,116.8,113.6,116.8,200,0.0,1.0
2005-12-14,1.42,1.49,1.42,1.49,32000,113.6,119.2,113.6,119.2,400,0.0,1.0
2005-12-15,1.38,1.45,1.37,1.4,104000,110.4,116.0,109.6,112.0,1300,0.0,1.0
2005-12-16,1.4,1.46,1.4,1.411,16000,112.0,116.8,112.0,112.88,200,0.0,1.0
2005-12-19,1.4,1.45,1.35,1.38,40000,112.0,116.0,108.0,110.4,500,0.0,1.0
2005-12-20,1.34,1.4,1.32,1.4,80000,107.2,112.0,105.6,112.0,1000,0.0,1.0
2005-12-21,1.37,1.52,1.3,1.32,128000,109.6,121.6,104.0,105.6,1600,0.0,1.0
2005-12-22,1.45,1.4701,1.38,1.4,64000,116.0,117.608,110.4,112.0,800,0.0,1.0
2005-12-23,1.53,1.6,1.42,1.42,40000,122.4,128.0,113.6,113.6,500,0.0,1.0
2005-12-27,1.57,1.59,1.5,1.5,56000,125.6,127.2,120.0,120.0,700,0.0,1.0
2005-12-28,1.49,1.58,1.41,1.41,48000,119.2,126.4,112.8,112.8,600,0.0,1.0
2005-12-29,1.52,1.53,1.45,1.46,24000,121.6,122.4,116.0,116.8,300,0.0,1.0
2005-12-30,1.53,1.58,1.4,1.51,56000,122.4,126.4,112.0,120.8,700,0.0,1.0
2006-01-03,1.54,1.62,1.48,1.5899,24000,123.2,129.6,118.4,127.192,300,0.0,1.0
2006-01-04,1.51,1.55,1.44,1.55,16000,120.8,124.0,115.2,124.0,200,0.0,1.0
2006-01-05,1.59,1.62,1.53,1.55,40000,127.2,129.6,122.4,124.0,500,0.0,1.0
2006-01-06,1.56,1.6,1.5,1.58,16000,124.8,128.0,120.0,126.4,200,0.0,1.0
2006-01-09,1.62,1.62,1.56,1.563,24000,129.6,129.6,124.8,125.04,300,0.0,1.0
2006-01-10,1.6,1.64,1.56,1.56,16000,128.0,131.2,124.8,124.8,200,0.0,1.0
2006-01-11,1.6,1.61,1.6,1.6,16000,128.0,128.8,128.0,128.0,200,0.0,1.0
2006-01-12,1.6,1.61,1.6,1.61,4700,128.0,128.8,128.0,128.8,58.75,0.0,1.0
2006-01-13,1.67,1.74,1.6,1.61,432000,133.6,139.2,128.0,128.8,5400,0.0,1.0
2006-01-17,1.68,1.77,1.62,1.77,16000,134.4,141.6,129.6,141.6,200,0.0,1.0
2006-01-18,1.89,1.9,1.62,1.62,296000,151.2,152.0,129.6,129.6,3700,0.0,1.0
2006-01-19,1.77,1.89,1.76,1.85,152000,141.6,151.2,140.8,148.0,1900,0.0,1.0
2006-01-20,1.79,1.87,1.77,1.8,512000,143.2,149.6,141.6,144.0,6400,0.0,1.0
2006-01-23,1.84,1.87,1.76,1.87,264000,147.2,149.6,140.8,149.6,3300,0.0,1.0
2006-01-24,1.88,1.94,1.85,1.88,216000,150.4,155.2,148.0,150.4,2700,0.0,1.0
2006-01-25,1.87,1.89,1.76,1.89,72000,149.6,151.2,140.8,151.2,900,0.0,1.0
2006-01-26,1.95,1.95,1.87,1.87,88000,156.0,156.0,149.6,149.6,1100,0.0,1.0
2006-01-27,2.02,2.05,1.87,1.94,320000,161.6,164.0,149.6,155.2,4000,0.0,1.0
2006-01-30,2.19,2.24,1.94,2.08,272000,175.2,179.2,155.2,166.4,3400,0.0,1.0
2006-01-31,2.2,2.2712,2.14,2.25,120000,176.0,181.696,171.2,180.0,1500,0.0,1.0
2006-02-01,2.16,2.32,2.12,2.262,168000,172.8,185.6,169.6,180.96,2100,0.0,1.0
2006-02-02,2.11,2.19,2.07,2.189,104000,168.8,175.2,165.6,175.12,1300,0.0,1.0
2006-02-03,2.2,2.26,2.0201,2.08,336000,176.0,180.8,161.608,166.4,4200,0.0,1.0
2006-02-06,2.06,2.2,2.0,2.0,136000,164.8,176.0,160.0,160.0,1700,0.0,1.0
2006-02-07,2.15,2.19,2.055,2.09,80000,172.0,175.2,164.4,167.2,1000,0.0,1.0
2006-02-08,2.12,2.18,2.0,2.17,72000,169.6,174.4,160.0,173.6,900,0.0,1.0
2006-02-09,2.13,2.15,1.97,2.12,96000,170.4,172.0,157.6,169.6,1200,0.0,1.0
2006-02-10,2.09,2.13,2.05,2.13,48000,167.2,170.4,164.0,170.4,600,0.0,1.0
2006-02-13,1.99,2.11,1.99,2.11,56000,159.2,168.8,159.2,168.8,700,0.0,1.0
2006-02-14,2.1,2.1,1.95,2.007,16000,168.0,168.0,156.0,160.56,200,0.0,1.0
2006-02-15,2.0,2.21,1.97,2.13,32000,160.0,176.8,157.6,170.4,400,0.0,1.0
2006-02-16,1.91,2.0,1.9,2.0,120000,152.8,160.0,152.0,160.0,1500,0.0,1.0
2006-02-17,1.98,1.99,1.85,1.94,48000,158.4,159.2,148.0,155.2,600,0.0,1.0
2006-02-21,1.99,2.03,1.98,1.99,24000,159.2,162.4,158.4,159.2,300,0.0,1.0
2006-02-22,1.97,2.03,1.9,2.03,32000,157.6,162.4,152.0,162.4,400,0.0,1.0
2006-02-23,2.02,2.02,1.96,2.02,4720,161.6,161.6,156.8,161.6,59,0.0,1.0
2006-02-24,2.1,2.15,2.03,2.03,40000,168.0,172.0,162.4,162.4,500,0.0,1.0
2006-02-27,2.05,2.2,2.05,2.18,88000,164.0,176.0,164.0,174.4,1100,0.0,1.0
2006-02-28,2.21,2.22,2.0,2.05,184000,176.8,177.6,160.0,164.0,2300,0.0,1.0
2006-03-01,2.12,2.23,2.1,2.23,96000,169.6,178.4,168.0,178.4,1200,0.0,1.0
2006-03-02,2.15,2.19,2.08,2.19,32000,172.0,175.2,166.4,175.2,400,0.0,1.0
2006-03-03,2.16,2.22,2.15,2.1799,16000,172.8,177.6,172.0,174.392,200,0.0,1.0
2006-03-06,2.1301,2.23,2.09,2.23,8000,170.408,178.4,167.2,178.4,100,0.0,1.0
2006-03-07,2.04,2.15,2.04,2.15,24000,163.2,172.0,163.2,172.0,300,0.0,1.0
2006-03-08,2.05,2.059,2.02,2.04,48000,164.0,164.72,161.6,163.2,600,0.0,1.0
2006-03-09,2.07,2.15,2.07,2.15,8000,165.6,172.0,165.6,172.0,100,0.0,1.0
2006-03-10,2.1,2.13,2.05,2.09,56000,168.0,170.4,164.0,167.2,700,0.0,1.0
2006-03-13,2.12,2.15,2.05,2.09,8000,169.6,172.0,164.0,167.2,100,0.0,1.0
2006-03-14,2.12,2.19,2.11,2.12,32000,169.6,175.2,168.8,169.6,400,0.0,1.0
2006-03-15,1.98,2.11,1.97,2.11,48000,158.4,168.8,157.6,168.8,600,0.0,1.0
2006-03-16,1.95,2.01,1.93,2.0,24000,156.0,160.8,154.4,160.0,300,0.0,1.0
2006-03-17,2.0,2.0,1.95,1.96,24000,160.0,160.0,156.0,156.8,300,0.0,1.0
2006-03-20,1.99,2.0,1.95,2.0,32000,159.2,160.0,156.0,160.0,400,0.0,1.0
2006-03-21,1.94,2.0,1.92,2.0,32000,155.2,160.0,153.6,160.0,400,0.0,1.0
2006-03-22,1.95,2.0,1.9,2.0,16000,156.0,160.0,152.0,160.0,200,0.0,1.0
2006-03-23,2.0,2.0,1.9399,2.0,48000,160.0,160.0,155.192,160.0,600,0.0,1.0
2006-03-24,1.94,2.0,1.9,2.0,32000,155.2,160.0,152.0,160.0,400,0.0,1.0
2006-03-27,2.0,2.0,1.94,1.98,40000,160.0,160.0,155.2,158.4,500,0.0,1.0
2006-03-28,1.95,2.05,1.94,1.99,32000,156.0,164.0,155.2,159.2,400,0.0,1.0
2006-03-29,1.92,1.99,1.92,1.99,6685,153.6,159.2,153.6,159.2,83.5625,0.0,1.0
2006-03-30,1.902,1.98,1.902,1.93,8000,152.16,158.4,152.16,154.4,100,0.0,1.0
2006-03-31,2.0,2.0,1.84,1.9,56000,160.0,160.0,147.2,152.0,700,0.0,1.0
2006-04-03,1.89,2.0,1.88,2.0,56000,151.2,160.0,150.4,160.0,700,0.0,1.0
2006-04-04,1.89,1.9,1.88,1.88,6865,151.2,152.0,150.4,150.4,85.8125,0.0,1.0
2006-04-05,1.93,1.99,1.88,1.99,24000,154.4,159.2,150.4,159.2,300,0.0,1.0
2006-04-06,1.9,1.94,1.86,1.94,24000,152.0,155.2,148.8,155.2,300,0.0,1.0
2006-04-07,1.92,1.93,1.85,1.88,8000,153.6,154.4,148.0,150.4,100,0.0,1.0
2006-04-10,1.85,1.86,1.82,1.85,24000,148.0,148.8,145.6,148.0,300,0.0,1.0
2006-04-11,1.86,1.94,1.85,1.8999,16000,148.8,155.2,148.0,151.992,200,0.0,1.0
2006-04-12,1.87,1.88,1.85,1.88,8000,149.6,150.4,148.0,150.4,100,0.0,1.0
2006-04-13,1.86,1.88,1.85,1.85,8000,148.8,150.4,148.0,148.0,100,0.0,1.0
2006-04-17,1.88,1.91,1.85,1.9,80000,150.4,152.8,148.0,152.0,1000,0.0,1.0
2006-04-18,1.9,1.9,1.85,1.85,16000,152.0,152.0,148.0,148.0,200,0.0,1.0
2006-04-19,1.9,1.9,1.882,1.9,8000,152.0,152.0,150.56,152.0,100,0.0,1.0
2006-04-20,1.87,1.88,1.85,1.87,7100,149.6,150.4,148.0,149.6,88.75,0.0,1.0
2006-04-21,1.9,1.91,1.88,1.89,112000,152.0,152.8,150.4,151.2,1400,0.0,1.0
2006-04-24,1.86,1.88,1.85,1.88,8000,148.8,150.4,148.0,150.4,100,0.0,1.0
2006-04-25,1.9,1.9,1.85,1.85,48000,152.0,152.0,148.0,148.0,600,0.0,1.0
2006-04-26,1.88,1.9,1.83,1.9,40000,150.4,152.0,146.4,152.0,500,0.0,1.0
2006-04-27,1.9,1.9,1.7,1.9,16000,152.0,152.0,136.0,152.0,200,0.0,1.0
2006-04-28,2.09,2.09,1.814,1.9,168000,167.2,167.2,145.12,152.0,2100,0.0,1.0
2006-05-01,2.17,2.19,2.05,2.12,96000,173.6,175.2,164.0,169.6,1200,0.0,1.0
2006-05-02,2.05,2.19,1.94,2.19,32000,164.0,175.2,155.2,175.2,400,0.0,1.0
2006-05-03,1.91,2.006,1.81,1.98,56000,152.8,160.48,144.8,158.4,700,0.0,1.0
2006-05-04,1.89,1.9,1.79,1.88,88000,151.2,152.0,143.2,150.4,1100,0.0,1.0
2006-05-05,1.85,1.9,1.81,1.9,16000,148.0,152.0,144.8,152.0,200,0.0,1.0
2006-05-08,1.82,1.89,1.8,1.84,16000,145.6,151.2,144.0,147.2,200,0.0,1.0
2006-05-09,1.84,1.88,1.8,1.86,8000,147.2,150.4,144.0,148.8,100,0.0,1.0
2006-05-10,1.86,1.86,1.81,1.85,8000,148.8,148.8,144.8,148.0,100,0.0,1.0
2006-05-11,1.88,1.9,1.8,1.86,32000,150.4,152.0,144.0,148.8,400,0.0,1.0
2006-05-12,1.79,1.92,1.78,1.84,32000,143.2,153.6,142.4,147.2,400,0.0,1.0
2006-05-15,1.72,1.8,1.66,1.8,40000,137.6,144.0,132.8,144.0,500,0.0,1.0
2006-05-16,1.7,1.72,1.58,1.69,64000,136.0,137.6,126.4,135.2,800,0.0,1.0
2006-05-17,1.6,1.66,1.4,1.66,96000,128.0,132.8,112.0,132.8,1200,0.0,1.0
2006-05-18,1.61,1.64,1.55,1.57,56000,128.8,131.2,124.0,125.6,700,0.0,1.0
2006-05-19,1.64,1.68,1.55,1.64,48000,131.2,134.4,124.0,131.2,600,0.0,1.0
2006-05-22,1.72,1.79,1.55,1.55,16000,137.6,143.2,124.0,124.0,200,0.0,1.0
2006-05-23,1.6,1.73,1.6,1.6,64000,128.0,138.4,128.0,128.0,800,0.0,1.0
2006-05-24,1.84,1.84,1.64,1.65,16000,147.2,147.2,131.2,132.0,200,0.0,1.0
2006-05-25,1.76,1.85,1.7501,1.85,8000,140.8,148.0,140.008,148.0,100,0.0,1.0
2006-05-26,1.8,1.84,1.78,1.78,3076,144.0,147.2,142.4,142.4,38.45,0.0,1.0
2006-05-30,1.79,1.96,1.75,1.96,8000,143.2,156.8,140.0,156.8,100,0.0,1.0
2006-05-31,1.74,1.87,1.67,1.77,24000,139.2,149.6,133.6,141.6,300,0.0,1.0
2006-06-01,1.67,1.74,1.63,1.63,8000,133.6,139.2,130.4,130.4,100,0.0,1.0
2006-06-02,1.69,1.79,1.69,1.7,104000,135.2,143.2,135.2,136.0,1300,0.0,1.0
2006-06-05,1.62,1.69,1.62,1.67,8000,129.6,135.2,129.6,133.6,100,0.0,1.0
2006-06-06,1.6,1.65,1.52,1.62,64000,128.0,132.0,121.6,129.6,800,0.0,1.0
2006-06-07,1.59,1.6,1.5001,1.6,8000,127.2,128.0,120.008,128.0,100,0.0,1.0
2006-06-08,1.51,1.75,1.48,1.75,64000,120.8,140.0,118.4,140.0,800,0.0,1.0
2006-06-09,1.57,1.59,1.46,1.46,40000,125.6,127.2,116.8,116.8,500,0.0,1.0
2006-06-12,1.49,1.69,1.44,1.5999,32000,119.2,135.2,115.2,127.992,400,0.0,1.0
2006-06-13,1.39,1.5,1.33,1.5,80000,111.2,120.0,106.4,120.0,1000,0.0,1.0
2006-06-14,1.46,1.46,1.38,1.44,24000,116.8,116.8,110.4,115.2,300,0.0,1.0
2006-06-15,1.5612,1.67,1.56,1.63,16000,124.896,133.6,124.8,130.4,200,0.0,1.0
2006-06-16,1.61,1.74,1.53,1.74,40000,128.8,139.2,122.4,139.2,500,0.0,1.0
2006-06-19,1.55,1.62,1.55,1.62,16000,124.0,129.6,124.0,129.6,200,0.0,1.0
2006-06-20,1.5,1.58,1.46,1.52,24000,120.0,126.4,116.8,121.6,300,0.0,1.0
2006-06-21,1.45,1.55,1.45,1.51,32000,116.0,124.0,116.0,120.8,400,0.0,1.0
2006-06-22,1.48,1.64,1.47,1.64,8000,118.4,131.2,117.6,131.2,100,0.0,1.0
2006-06-23,1.42,1.55,1.41,1.55,16000,113.6,124.0,112.8,124.0,200,0.0,1.0
2006-06-26,1.5,1.5192,1.46,1.46,6080,120.0,121.536,116.8,116.8,76,0.0,1.0
2006-06-27,1.56,1.59,1.5,1.55,32000,124.8,127.2,120.0,124.0,400,0.0,1.0
2006-06-28,1.53,1.6,1.5,1.6,8000,122.4,128.0,120.0,128.0,100,0.0,1.0
2006-06-29,1.53,1.54,1.5,1.54,24000,122.4,123.2,120.0,123.2,300,0.0,1.0
2006-06-30,1.75,1.75,1.47,1.55,72000,140.0,140.0,117.6,124.0,900,0.0,1.0
2006-07-03,1.5,1.62,1.5,1.6,72000,120.0,129.6,120.0,128.0,900,0.0,1.0
2006-07-05,1.49,1.54,1.46,1.54,64000,119.2,123.2,116.8,123.2,800,0.0,1.0
2006-07-06,1.43,1.53,1.42,1.53,88000,114.4,122.4,113.6,122.4,1100,0.0,1.0
2006-07-07,1.39,1.47,1.37,1.47,64000,111.2,117.6,109.6,117.6,800,0.0,1.0
2006-07-10,1.38,1.45,1.37,1.45,40000,110.4,116.0,109.6,116.0,500,0.0,1.0
2006-07-11,1.4,1.41,1.36,1.4,32000,112.0,112.8,108.8,112.0,400,0.0,1.0
2006-07-12,1.39,1.43,1.36,1.43,24000,111.2,114.4,108.8,114.4,300,0.0,1.0
2006-07-13,1.31,1.41,1.25,1.41,72000,104.8,112.8,100.0,112.8,900,0.0,1.0
2006-07-14,1.23,1.29,1.18,1.28,80000,98.4,103.2,94.4,102.4,1000,0.0,1.0
2006-07-17,1.29,1.41,1.24,1.41,88000,103.2,112.8,99.2,112.8,1100,0.0,1.0
2006-07-18,1.3,1.34,1.222,1.34,96000,104.0,107.2,97.76,107.2,1200,0.0,1.0
2006-07-19,1.25,1.31,1.23,1.31,32000,100.0,104.8,98.4,104.8,400,0.0,1.0
2006-07-20,1.27,1.27,1.24,1.25,8000,101.6,101.6,99.2,100.0,100,0.0,1.0
2006-07-21,1.28,1.3,1.25,1.27,16000,102.4,104.0,100.0,101.6,200,0.0,1.0
2006-07-24,1.27,1.39,1.26,1.39,56000,101.6,111.2,100.8,111.2,700,0.0,1.0
2006-07-25,1.18,1.27,1.11,1.26,136000,94.4,101.6,88.8,100.8,1700,0.0,1.0
2006-07-26,1.16,1.23,1.12,1.23,88000,92.8,98.4,89.6,98.4,1100,0.0,1.0
2006-07-27,1.15,1.17,1.13,1.16,80000,92.0,93.6,90.4,92.8,1000,0.0,1.0
2006-07-28,1.13,1.17,1.09,1.17,64000,90.4,93.6,87.2,93.6,800,0.0,1.0
2006-07-31,1.1,1.14,1.0745,1.14,120000,88.0,91.2,85.96,91.2,1500,0.0,1.0
2006-08-01,1.1,1.11,1.09,1.11,24000,88.0,88.8,87.2,88.8,300,0.0,1.0
2006-08-02,1.1,1.11,1.07,1.1,64000,88.0,88.8,85.6,88.0,800,0.0,1.0
2006-08-03,1.12,1.18,1.1,1.18,48000,89.6,94.4,88.0,94.4,600,0.0,1.0
2006-08-04,1.09,1.13,1.0,1.04,64000,87.2,90.4,80.0,83.2,800,0.0,1.0
2006-08-07,1.02,1.08,1.0,1.07,96000,81.6,86.4,80.0,85.6,1200,0.0,1.0
2006-08-08,0.89,1.09,0.86,1.09,256000,71.2,87.2,68.8,87.2,3200,0.0,1.0
2006-08-09,0.9,0.95,0.87,0.95,216000,72.0,76.0,69.6,76.0,2700,0.0,1.0
2006-08-10,0.88,0.93,0.88,0.93,56000,70.4,74.4,70.4,74.4,700,0.0,1.0
2006-08-11,0.89,0.9,0.84,0.86,32000,71.2,72.0,67.2,68.8,400,0.0,1.0
2006-08-14,0.89,0.93,0.84,0.92,64000,71.2,74.4,67.2,73.6,800,0.0,1.0
2006-08-15,0.97,0.97,0.9,0.92,48000,77.6,77.6,72.0,73.6,600,0.0,1.0
2006-08-16,1.2,1.4,1.02,1.39,864000,96.0,112.0,81.6,111.2,10800,0.0,1.0
2006-08-17,1.25,1.28,1.19,1.26,184000,100.0,102.4,95.2,100.8,2300,0.0,1.0
2006-08-18,1.24,1.3,1.2,1.27,152000,99.2,104.0,96.0,101.6,1900,0.0,1.0
2006-08-21,1.26,1.3,1.21,1.2899,64000,100.8,104.0,96.8,103.192,800,0.0,1.0
2006-08-22,1.25,1.28,1.2,1.28,40000,100.0,102.4,96.0,102.4,500,0.0,1.0
2006-08-23,1.2201,1.25,1.15,1.25,48000,97.608,100.0,92.0,100.0,600,0.0,1.0
2006-08-24,1.18,1.24,1.14,1.24,96000,94.4,99.2,91.2,99.2,1200,0.0,1.0
2006-08-25,1.06,1.16,1.02,1.16,376000,84.8,92.8,81.6,92.8,4700,0.0,1.0
2006-08-28,1.36,1.37,1.0795,1.18,224000,108.8,109.6,86.36,94.4,2800,0.0,1.0
2006-08-29,1.35,1.4,1.25,1.36,144000,108.0,112.0,100.0,108.8,1800,0.0,1.0
2006-08-30,1.33,1.37,1.26,1.34,48000,106.4,109.6,100.8,107.2,600,0.0,1.0
2006-08-31,1.42,1.42,1.22,1.33,120000,113.6,113.6,97.6,106.4,1500,0.0,1.0
2006-09-01,1.35,1.4,1.34,1.4,32000,108.0,112.0,107.2,112.0,400,0.0,1.0
2006-09-05,1.37,1.4,1.3,1.35,24000,109.6,112.0,104.0,108.0,300,0.0,1.0
2006-09-06,1.36,1.4,1.35,1.3699,32000,108.8,112.0,108.0,109.592,400,0.0,1.0
2006-09-07,1.39,1.42,1.362,1.38,7780,111.2,113.6,108.96,110.4,97.25,0.0,1.0
2006-09-08,1.3557,1.4,1.31,1.4,48000,108.456,112.0,104.8,112.0,600,0.0,1.0
2006-09-11,1.31,1.35,1.29,1.32,24000,104.8,108.0,103.2,105.6,300,0.0,1.0
2006-09-12,1.3899,1.44,1.25,1.29,48000,111.192,115.2,100.0,103.2,600,0.0,1.0
2006-09-13,1.4,1.43,1.32,1.37,32000,112.0,114.4,105.6,109.6,400,0.0,1.0
2006-09-14,1.37,1.45,1.34,1.44,88000,109.6,116.0,107.2,115.2,1100,0.0,1.0
2006-09-15,1.36,1.46,1.32,1.4,64000,108.8,116.8,105.6,112.0,800,0.0,1.0
2006-09-18,1.4,1.43,1.37,1.43,32000,112.0,114.4,109.6,114.4,400,0.0,1.0
2006-09-19,1.35,1.41,1.35,1.41,24000,108.0,112.8,108.0,112.8,300,0.0,1.0
2006-09-20,1.32,1.4,1.32,1.33,8000,105.6,112.0,105.6,106.4,100,0.0,1.0
2006-09-21,1.36,1.3899,1.32,1.32,8000,108.8,111.192,105.6,105.6,100,0.0,1.0
2006-09-22,1.3,1.39,1.29,1.39,16000,104.0,111.2,103.2,111.2,200,0.0,1.0
2006-09-25,1.27,1.33,1.23,1.27,64000,101.6,106.4,98.4,101.6,800,0.0,1.0
2006-09-26,1.34,1.35,1.27,1.3,40000,107.2,108.0,101.6,104.0,500,0.0,1.0
2006-09-27,1.32,1.35,1.27,1.34,8000,105.6,108.0,101.6,107.2,100,0.0,1.0
2006-09-28,1.32,1.35,1.3,1.32,5181,105.6,108.0,104.0,105.6,64.7625,0.0,1.0
2006-09-29,1.07,1.2517,1.06,1.22,296000,85.6,100.136,84.8,97.6,3700,0.0,1.0
2006-10-02,1.2,1.31,1.199,1.31,344000,96.0,104.8,95.92,104.8,4300,0.0,1.0
2006-10-03,1.24,1.31,1.21,1.25,184000,99.2,104.8,96.8,100.0,2300,0.0,1.0
2006-10-04,1.27,1.29,1.22,1.23,80000,101.6,103.2,97.6,98.4,1000,0.0,1.0
2006-10-05,1.27,1.27,1.22,1.26,176000,101.6,101.6,97.6,100.8,2200,0.0,1.0
2006-10-06,1.23,1.28,1.23,1.28,56000,98.4,102.4,98.4,102.4,700,0.0,1.0
2006-10-09,1.15,1.23,1.12,1.23,128000,92.0,98.4,89.6,98.4,1600,0.0,1.0
2006-10-10,1.17,1.2,1.16,1.17,104000,93.6,96.0,92.8,93.6,1300,0.0,1.0
2006-10-11,1.16,1.23,1.16,1.22,88000,92.8,98.4,92.8,97.6,1100,0.0,1.0
2006-10-12,1.14,1.22,1.11,1.1701,128000,91.2,97.6,88.8,93.608,1600,0.0,1.0
2006-10-13,1.11,1.18,1.1,1.155,128000,88.8,94.4,88.0,92.4,1600,0.0,1.0
2006-10-16,1.11,1.19,1.1,1.12,96000,88.8,95.2,88.0,89.6,1200,0.0,1.0
2006-10-17,1.12,1.165,1.1,1.1,32000,89.6,93.2,88.0,88.0,400,0.0,1.0
2006-10-18,1.16,1.18,1.13,1.14,80000,92.8,94.4,90.4,91.2,1000,0.0,1.0
2006-10-19,1.16,1.18,1.14,1.16,24000,92.8,94.4,91.2,92.8,300,0.0,1.0
2006-10-20,1.13,1.17,1.13,1.16,24000,90.4,93.6,90.4,92.8,300,0.0,1.0
2006-10-23,1.09,1.17,1.07,1.14,80000,87.2,93.6,85.6,91.2,1000,0.0,1.0
2006-10-24,1.09,1.16,1.06,1.1,91769,87.2,92.8,84.8,88.0,1147.1125,0.0,1.0
2006-10-25,1.11,1.14,1.08,1.08,17875,88.8,91.2,86.4,86.4,223.4375,0.0,1.0
2006-10-26,1.11,1.17,1.08,1.16,192000,88.8,93.6,86.4,92.8,2400,0.0,1.0
2006-10-27,1.13,1.13,1.08,1.1,104000,90.4,90.4,86.4,88.0,1300,0.0,1.0
2006-10-30,1.14,1.15,1.1,1.14,32000,91.2,92.0,88.0,91.2,400,0.0,1.0
2006-10-31,1.14,1.18,1.14,1.14,64000,91.2,94.4,91.2,91.2,800,0.0,1.0
2006-11-01,1.11,1.15,1.11,1.15,64000,88.8,92.0,88.8,92.0,800,0.0,1.0
2006-11-02,1.08,1.12,1.03,1.1,80000,86.4,89.6,82.4,88.0,1000,0.0,1.0
2006-11-03,1.06,1.14,1.05,1.05,64000,84.8,91.2,84.0,84.0,800,0.0,1.0
2006-11-06,1.1,1.14,1.09,1.09,216000,88.0,91.2,87.2,87.2,2700,0.0,1.0
2006-11-07,1.03,1.09,1.0,1.07,128000,82.4,87.2,80.0,85.6,1600,0.0,1.0
2006-11-08,1.04,1.05,1.02,1.02,32000,83.2,84.0,81.6,81.6,400,0.0,1.0
2006-11-09,1.05,1.08,1.03,1.03,24000,84.0,86.4,82.4,82.4,300,0.0,1.0
2006-11-10,1.05,1.12,1.03,1.03,96000,84.0,89.6,82.4,82.4,1200,0.0,1.0
2006-11-13,1.07,1.09,1.02,1.06,136000,85.6,87.2,81.6,84.8,1700,0.0,1.0
2006-11-14,1.09,1.1,1.05,1.06,48000,87.2,88.0,84.0,84.8,600,0.0,1.0
2006-11-15,1.1179,1.14,1.09,1.11,80000,89.432,91.2,87.2,88.8,1000,0.0,1.0
2006-11-16,1.13,1.15,1.11,1.14,24000,90.4,92.0,88.8,91.2,300,0.0,1.0
2006-11-17,1.11,1.15,1.1,1.14,32000,88.8,92.0,88.0,91.2,400,0.0,1.0
2006-11-20,1.1,1.1201,1.07,1.12,128000,88.0,89.608,85.6,89.6,1600,0.0,1.0
2006-11-21,1.1,1.14,1.07,1.12,112000,88.0,91.2,85.6,89.6,1400,0.0,1.0
2006-11-22,1.12,1.14,1.089,1.089,96000,89.6,91.2,87.12,87.12,1200,0.0,1.0
2006-11-24,1.12,1.13,1.1,1.13,88000,89.6,90.4,88.0,90.4,1100,0.0,1.0
2006-11-27,1.11,1.13,1.076,1.13,136000,88.8,90.4,86.08,90.4,1700,0.0,1.0
2006-11-28,1.06,1.12,1.06,1.09,56000,84.8,89.6,84.8,87.2,700,0.0,1.0
2006-11-29,1.08,1.11,1.06,1.08,32000,86.4,88.8,84.8,86.4,400,0.0,1.0
2006-11-30,1.09,1.11,1.05,1.09,24000,87.2,88.8,84.0,87.2,300,0.0,1.0
2006-12-01,1.0599,1.1,1.05,1.1,80000,84.792,88.0,84.0,88.0,1000,0.0,1.0
2006-12-04,1.12,1.12,1.0,1.05,208000,89.6,89.6,80.0,84.0,2600,0.0,1.0
2006-12-05,1.1788,1.2,1.06,1.13,200000,94.304,96.0,84.8,90.4,2500,0.0,1.0
2006-12-06,1.2635,1.3,1.15,1.19,96000,101.08,104.0,92.0,95.2,1200,0.0,1.0
2006-12-07,1.32,1.35,1.16,1.25,96000,105.6,108.0,92.8,100.0,1200,0.0,1.0
2006-12-08,1.32,1.38,1.16,1.29,184000,105.6,110.4,92.8,103.2,2300,0.0,1.0
2006-12-11,1.29,1.33,1.26,1.3,48000,103.2,106.4,100.8,104.0,600,0.0,1.0
2006-12-12,1.34,1.34,1.26,1.33,48000,107.2,107.2,100.8,106.4,600,0.0,1.0
2006-12-13,1.36,1.4,1.28,1.34,152000,108.8,112.0,102.4,107.2,1900,0.0,1.0
2006-12-14,1.4815,1.56,1.34,1.34,712000,118.52,124.8,107.2,107.2,8900,0.0,1.0
2006-12-15,1.49,1.53,1.47,1.5,160000,119.2,122.4,117.6,120.0,2000,0.0,1.0
2006-12-18,1.48,1.5,1.41,1.47,264000,118.4,120.0,112.8,117.6,3300,0.0,1.0
2006-12-19,1.49,1.53,1.42,1.5,80000,119.2,122.4,113.6,120.0,1000,0.0,1.0
2006-12-20,1.5,1.53,1.46,1.53,48000,120.0,122.4,116.8,122.4,600,0.0,1.0
2006-12-21,1.21,1.5,1.1601,1.5,512000,96.8,120.0,92.808,120.0,6400,0.0,1.0
2006-12-22,1.17,1.25,1.16,1.2,208000,93.6,100.0,92.8,96.0,2600,0.0,1.0
2006-12-26,1.18,1.27,1.14,1.16,216000,94.4,101.6,91.2,92.8,2700,0.0,1.0
2006-12-27,1.18,1.26,1.15,1.18,248000,94.4,100.8,92.0,94.4,3100,0.0,1.0
2006-12-28,1.29,1.34,1.18,1.19,240000,103.2,107.2,94.4,95.2,3000,0.0,1.0
2006-12-29,1.37,1.42,1.28,1.3,72000,109.6,113.6,102.4,104.0,900,0.0,1.0
2007-01-03,1.39,1.47,1.386,1.41,144000,111.2,117.6,110.88,112.8,1800,0.0,1.0
2007-01-04,1.43,1.44,1.39,1.4,40000,114.4,115.2,111.2,112.0,500,0.0,1.0
2007-01-05,1.37,1.43,1.35,1.43,24000,109.6,114.4,108.0,114.4,300,0.0,1.0
2007-01-08,1.31,1.37,1.31,1.37,56000,104.8,109.6,104.8,109.6,700,0.0,1.0
2007-01-09,1.31,1.39,1.28,1.29,24000,104.8,111.2,102.4,103.2,300,0.0,1.0
2007-01-10,1.34,1.39,1.29,1.3001,8000,107.2,111.2,103.2,104.008,100,0.0,1.0
2007-01-11,1.34,1.44,1.282,1.36,80000,107.2,115.2,102.56,108.8,1000,0.0,1.0
2007-01-12,1.31,1.36,1.3,1.35,40000,104.8,108.8,104.0,108.0,500,0.0,1.0
2007-01-16,1.28,1.34,1.28,1.33,48000,102.4,107.2,102.4,106.4,600,0.0,1.0
2007-01-17,1.32,1.34,1.29,1.32,24000,105.6,107.2,103.2,105.6,300,0.0,1.0
2007-01-18,1.32,1.38,1.3,1.3,56000,105.6,110.4,104.0,104.0,700,0.0,1.0
2007-01-19,1.33,1.36,1.31,1.34,8000,106.4,108.8,104.8,107.2,100,0.0,1.0
2007-01-22,1.34,1.36,1.3,1.35,32000,107.2,108.8,104.0,108.0,400,0.0,1.0
2007-01-23,1.3,1.35,1.3,1.35,40000,104.0,108.0,104.0,108.0,500,0.0,1.0
2007-01-24,1.27,1.31,1.26,1.31,64000,101.6,104.8,100.8,104.8,800,0.0,1.0
2007-01-25,1.25,1.27,1.24,1.26,48000,100.0,101.6,99.2,100.8,600,0.0,1.0
2007-01-26,1.27,1.3,1.24,1.24,24000,101.6,104.0,99.2,99.2,300,0.0,1.0
2007-01-29,1.27,1.29,1.22,1.28,56000,101.6,103.2,97.6,102.4,700,0.0,1.0
2007-01-30,1.26,1.2701,1.2501,1.27,16000,100.8,101.608,100.008,101.6,200,0.0,1.0
2007-01-31,1.3,1.3,1.23,1.25,80000,104.0,104.0,98.4,100.0,1000,0.0,1.0
2007-02-01,1.33,1.33,1.27,1.32,112000,106.4,106.4,101.6,105.6,1400,0.0,1.0
2007-02-02,1.32,1.33,1.28,1.33,16000,105.6,106.4,102.4,106.4,200,0.0,1.0
2007-02-05,1.25,1.33,1.25,1.29,8000,100.0,106.4,100.0,103.2,100,0.0,1.0
2007-02-06,1.3,1.31,1.2801,1.29,8000,104.0,104.8,102.408,103.2,100,0.0,1.0
2007-02-07,1.26,1.33,1.25,1.3,16000,100.8,106.4,100.0,104.0,200,0.0,1.0
2007-02-08,1.29,1.32,1.25,1.27,16000,103.2,105.6,100.0,101.6,200,0.0,1.0
2007-02-09,1.33,1.33,1.3,1.3,40000,106.4,106.4,104.0,104.0,500,0.0,1.0
2007-02-12,1.29,1.33,1.28,1.32,24000,103.2,106.4,102.4,105.6,300,0.0,1.0
2007-02-13,1.3,1.32,1.29,1.29,40000,104.0,105.6,103.2,103.2,500,0.0,1.0
2007-02-14,1.32,1.32,1.22,1.28,88000,105.6,105.6,97.6,102.4,1100,0.0,1.0
2007-02-15,1.26,1.32,1.26,1.3,56000,100.8,105.6,100.8,104.0,700,0.0,1.0
2007-02-16,1.3,1.3,1.26,1.27,40000,104.0,104.0,100.8,101.6,500,0.0,1.0
2007-02-20,1.29,1.31,1.26,1.31,32000,103.2,104.8,100.8,104.8,400,0.0,1.0
2007-02-21,1.29,1.3,1.27,1.27,32000,103.2,104.0,101.6,101.6,400,0.0,1.0
2007-02-22,1.29,1.31,1.27,1.31,16000,103.2,104.8,101.6,104.8,200,0.0,1.0
2007-02-23,1.35,1.37,1.26,1.3,152000,108.0,109.6,100.8,104.0,1900,0.0,1.0
2007-02-26,1.37,1.37,1.336,1.37,40000,109.6,109.6,106.88,109.6,500,0.0,1.0
2007-02-27,1.31,1.4,1.27,1.4,144000,104.8,112.0,101.6,112.0,1800,0.0,1.0
2007-02-28,1.32,1.33,1.25,1.27,32000,105.6,106.4,100.0,101.6,400,0.0,1.0
2007-03-01,1.28,1.31,1.27,1.31,32000,102.4,104.8,101.6,104.8,400,0.0,1.0
2007-03-02,1.1601,1.31,1.16,1.29,88000,92.808,104.8,92.8,103.2,1100,0.0,1.0
2007-03-05,1.17,1.24,1.08,1.15,40000,93.6,99.2,86.4,92.0,500,0.0,1.0
2007-03-06,1.2,1.21,1.18,1.19,24000,96.0,96.8,94.4,95.2,300,0.0,1.0
2007-03-07,1.17,1.22,1.16,1.18,40000,93.6,97.6,92.8,94.4,500,0.0,1.0
2007-03-08,1.17,1.18,1.13,1.18,72000,93.6,94.4,90.4,94.4,900,0.0,1.0
2007-03-09,1.08,1.17,1.08,1.17,112000,86.4,93.6,86.4,93.6,1400,0.0,1.0
2007-03-12,1.12,1.15,1.08,1.13,32000,89.6,92.0,86.4,90.4,400,0.0,1.0
2007-03-13,1.09,1.1,1.08,1.1,40000,87.2,88.0,86.4,88.0,500,0.0,1.0
2007-03-14,1.08,1.12,1.08,1.1,16000,86.4,89.6,86.4,88.0,200,0.0,1.0
2007-03-15,1.03,1.1,1.01,1.07,80000,82.4,88.0,80.8,85.6,1000,0.0,1.0
2007-03-16,1.04,1.08,1.01,1.01,48000,83.2,86.4,80.8,80.8,600,0.0,1.0
2007-03-19,1.14,1.2,1.0799,1.08,48000,91.2,96.0,86.392,86.4,600,0.0,1.0
2007-03-20,1.18,1.18,1.15,1.17,24000,94.4,94.4,92.0,93.6,300,0.0,1.0
2007-03-21,1.09,1.17,1.08,1.17,32000,87.2,93.6,86.4,93.6,400,0.0,1.0
2007-03-22,1.08,1.12,1.08,1.12,16000,86.4,89.6,86.4,89.6,200,0.0,1.0
2007-03-23,1.1,1.1299,1.06,1.09,8000,88.0,90.392,84.8,87.2,100,0.0,1.0
2007-03-26,1.04,1.14,1.04,1.14,104000,83.2,91.2,83.2,91.2,1300,0.0,1.0
2007-03-27,1.01,1.06,0.999,1.01,192000,80.8,84.8,79.92,80.8,2400,0.0,1.0
2007-03-28,0.99,1.0152,0.96,1.0,136000,79.2,81.216,76.8,80.0,1700,0.0,1.0
2007-03-29,0.96,1.0,0.96,0.98,32000,76.8,80.0,76.8,78.4,400,0.0,1.0
2007-03-30,1.038,1.04,0.96,0.96,56000,83.04,83.2,76.8,76.8,700,0.0,1.0
2007-04-02,1.04,1.09,1.0,1.04,80000,83.2,87.2,80.0,83.2,1000,0.0,1.0
2007-04-03,1.01,1.079,1.01,1.03,64000,80.8,86.32,80.8,82.4,800,0.0,1.0
2007-04-04,1.1,1.12,1.0201,1.0201,88000,88.0,89.6,81.608,81.608,1100,0.0,1.0
2007-04-05,1.12,1.12,1.07,1.11,48000,89.6,89.6,85.6,88.8,600,0.0,1.0
2007-04-09,1.15,1.2,1.09,1.14,120000,92.0,96.0,87.2,91.2,1500,0.0,1.0
2007-04-10,1.1688,1.2,1.13,1.16,120000,93.504,96.0,90.4,92.8,1500,0.0,1.0
2007-04-11,1.16,1.18,1.13,1.17,24000,92.8,94.4,90.4,93.6,300,0.0,1.0
2007-04-12,1.13,1.19,1.13,1.15,32000,90.4,95.2,90.4,92.0,400,0.0,1.0
2007-04-13,1.17,1.18,1.13,1.14,88000,93.6,94.4,90.4,91.2,1100,0.0,1.0
2007-04-16,1.179,1.19,1.15,1.18,56000,94.32,95.2,92.0,94.4,700,0.0,1.0
2007-04-17,1.13,1.18,1.13,1.18,16000,90.4,94.4,90.4,94.4,200,0.0,1.0
2007-04-18,1.14,1.15,1.13,1.13,48000,91.2,92.0,90.4,90.4,600,0.0,1.0
2007-04-19,1.149,1.15,1.13,1.15,24000,91.92,92.0,90.4,92.0,300,0.0,1.0
2007-04-20,1.14,1.18,1.12,1.14,104000,91.2,94.4,89.6,91.2,1300,0.0,1.0
2007-04-23,1.14,1.18,1.05,1.15,56000,91.2,94.4,84.0,92.0,700,0.0,1.0
2007-04-24,1.139,1.18,1.07,1.13,88000,91.12,94.4,85.6,90.4,1100,0.0,1.0
2007-04-25,1.08,1.14,1.07,1.14,40000,86.4,91.2,85.6,91.2,500,0.0,1.0
2007-04-26,1.06,1.097,1.05,1.09,56000,84.8,87.76,84.0,87.2,700,0.0,1.0
2007-04-27,1.05,1.09,1.0,1.07,200000,84.0,87.2,80.0,85.6,2500,0.0,1.0
2007-04-30,1.0,1.05,0.99,1.02,80000,80.0,84.0,79.2,81.6,1000,0.0,1.0
2007-05-01,1.0,1.03,0.99,1.02,192000,80.0,82.4,79.2,81.6,2400,0.0,1.0
2007-05-02,1.0,1.01,0.99,1.01,72000,80.0,80.8,79.2,80.8,900,0.0,1.0
2007-05-03,1.0,1.0201,0.99,0.99,56000,80.0,81.608,79.2,79.2,700,0.0,1.0
2007-05-04,1.02,1.03,0.99,0.99,24000,81.6,82.4,79.2,79.2,300,0.0,1.0
2007-05-07,1.05,1.05,1.01,1.03,32000,84.0,84.0,80.8,82.4,400,0.0,1.0
2007-05-08,0.99,1.05,0.97,1.03,56000,79.2,84.0,77.6,82.4,700,0.0,1.0
2007-05-09,0.975,1.02,0.97,1.02,48000,78.0,81.6,77.6,81.6,600,0.0,1.0
2007-05-10,0.98,0.98,0.96,0.98,40000,78.4,78.4,76.8,78.4,500,0.0,1.0
2007-05-11,0.98,0.99,0.97,0.98,16000,78.4,79.2,77.6,78.4,200,0.0,1.0
2007-05-14,0.98,0.98,0.94,0.98,48000,78.4,78.4,75.2,78.4,600,0.0,1.0
2007-05-15,0.79,0.9,0.7804,0.9,640000,63.2,72.0,62.432,72.0,8000,0.0,1.0
2007-05-16,0.76,0.82,0.75,0.79,208000,60.8,65.6,60.0,63.2,2600,0.0,1.0
2007-05-17,0.7,0.7507,0.7,0.75,192000,56.0,60.056,56.0,60.0,2400,0.0,1.0
2007-05-18,0.71,0.74,0.69,0.72,104000,56.8,59.2,55.2,57.6,1300,0.0,1.0
2007-05-21,0.7803,0.84,0.71,0.71,88000,62.424,67.2,56.8,56.8,1100,0.0,1.0
2007-05-22,0.77,0.8001,0.77,0.8,416000,61.6,64.008,61.6,64.0,5200,0.0,1.0
2007-05-23,0.75,0.78,0.71,0.77,8000,60.0,62.4,56.8,61.6,100,0.0,1.0
2007-05-24,0.65,0.9,0.63,0.79,176000,52.0,72.0,50.4,63.2,2200,0.0,1.0
2007-05-25,3.0,3.14,2.64,2.64,32000,60.0,62.8,52.8,52.8,1600,0.0,0.25
2007-05-29,3.0,3.05,2.85,3.0,22000,60.0,61.0,57.0,60.0,1100,0.0,1.0
2007-05-30,2.68,3.0,2.65,2.9,26000,53.6,60.0,53.0,58.0,1300,0.0,1.0
2007-05-31,2.66,2.85,2.605,2.66,50000,53.2,57.0,52.1,53.2,2500,0.0,1.0
2007-06-01,2.46,2.6,2.45,2.6,44000,49.2,52.0,49.0,52.0,2200,0.0,1.0
2007-06-04,2.5201,2.6,2.47,2.47,12000,50.402,52.0,49.4,49.4,600,0.0,1.0
2007-06-05,2.6,2.6,2.56,2.56,8000,52.0,52.0,51.2,51.2,400,0.0,1.0
2007-06-06,2.45,2.5,2.43,2.5,28000,49.0,50.0,48.6,50.0,1400,0.0,1.0
2007-06-07,2.4,2.45,2.25,2.45,28000,48.0,49.0,45.0,49.0,1400,0.0,1.0
2007-06-08,2.28,2.4,2.2601,2.39,36000,45.6,48.0,45.202,47.8,1800,0.0,1.0
2007-06-11,2.14,2.3,2.11,2.3,66000,42.8,46.0,42.2,46.0,3300,0.0,1.0
2007-06-12,2.02,2.18,2.01,2.18,146000,40.4,43.6,40.2,43.6,7300,0.0,1.0
2007-06-13,1.96,2.05,1.95,2.05,82000,39.2,41.0,39.0,41.0,4100,0.0,1.0
2007-06-14,2.05,2.25,1.95,1.95,738000,41.0,45.0,39.0,39.0,36900,0.0,1.0
2007-06-15,2.05,2.05,1.98,2.03,126000,41.0,41.0,39.6,40.6,6300,0.0,1.0
2007-06-18,2.0,2.07,1.99,2.05,224000,40.0,41.4,39.8,41.0,11200,0.0,1.0
2007-06-19,1.88,2.0,1.88,2.0,48000,37.6,40.0,37.6,40.0,2400,0.0,1.0
2007-06-20,1.86,1.93,1.8,1.9,102000,37.2,38.6,36.0,38.0,5100,0.0,1.0
2007-06-21,1.9,2.0,1.88,1.9,166000,38.0,40.0,37.6,38.0,8300,0.0,1.0
2007-06-22,2.0,2.0,1.74,1.74,70000,40.0,40.0,34.8,34.8,3500,0.0,1.0
2007-06-25,2.3499,2.64,1.9775,2.0,396000,46.998,52.8,39.55,40.0,19800,0.0,1.0
2007-06-26,2.2,2.35,2.15,2.3,80000,44.0,47.0,43.0,46.0,4000,0.0,1.0
2007-06-27,2.08,2.26,2.06,2.26,148000,41.6,45.2,41.2,45.2,7400,0.0,1.0
2007-06-28,2.06,2.2092,2.03,2.2,58000,41.2,44.184,40.6,44.0,2900,0.0,1.0
2007-06-29,2.19,2.31,2.0401,2.06,84000,43.8,46.2,40.802,41.2,4200,0.0,1.0
2007-07-02,2.31,2.35,2.2601,2.31,40000,46.2,47.0,45.202,46.2,2000,0.0,1.0
2007-07-03,2.4,2.4,2.3,2.35,40000,48.0,48.0,46.0,47.0,2000,0.0,1.0
2007-07-05,2.4,2.41,2.297,2.41,18000,48.0,48.2,45.94,48.2,900,0.0,1.0
2007-07-06,2.44,2.5,2.32,2.39,50000,48.8,50.0,46.4,47.8,2500,0.0,1.0
2007-07-09,2.63,2.69,2.3301,2.45,148000,52.6,53.8,46.602,49.0,7400,0.0,1.0
2007-07-10,2.6,2.65,2.33,2.6,90000,52.0,53.0,46.6,52.0,4500,0.0,1.0
2007-07-11,2.62,2.7,2.53,2.57,108000,52.4,54.0,50.6,51.4,5400,0.0,1.0
2007-07-12,2.62,2.78,2.58,2.6,150000,52.4,55.6,51.6,52.0,7500,0.0,1.0
2007-07-13,2.45,2.6,2.45,2.6,44000,49.0,52.0,49.0,52.0,2200,0.0,1.0
2007-07-16,2.42,2.5,2.4,2.49,36000,48.4,50.0,48.0,49.8,1800,0.0,1.0
2007-07-17,2.47,2.51,2.43,2.44,26000,49.4,50.2,48.6,48.8,1300,0.0,1.0
2007-07-18,2.5197,2.52,2.4689,2.4694,32000,50.394,50.4,49.378,49.388,1600,0.0,1.0
2007-07-19,2.49,2.56,2.46,2.56,8000,49.8,51.2,49.2,51.2,400,0.0,1.0
2007-07-20,2.49,2.51,2.36,2.49,28000,49.8,50.2,47.2,49.8,1400,0.0,1.0
2007-07-23,2.55,2.55,2.35,2.5,18000,51.0,51.0,47.0,50.0,900,0.0,1.0
2007-07-24,2.466,2.55,2.37,2.55,26000,49.32,51.0,47.4,51.0,1300,0.0,1.0
2007-07-25,2.43,2.5,2.37,2.5,4000,48.6,50.0,47.4,50.0,200,0.0,1.0
2007-07-26,2.22,2.4,2.0,2.4,38000,44.4,48.0,40.0,48.0,1900,0.0,1.0
2007-07-27,2.37,2.46,2.1,2.19,24000,47.4,49.2,42.0,43.8,1200,0.0,1.0
2007-07-30,2.3,2.4,2.21,2.37,12000,46.0,48.0,44.2,47.4,600,0.0,1.0
2007-07-31,2.37,2.44,2.3,2.43,18000,47.4,48.8,46.0,48.6,900,0.0,1.0
2007-08-01,2.3,2.37,2.1601,2.37,32000,46.0,47.4,43.202,47.4,1600,0.0,1.0
2007-08-02,2.25,2.33,2.2,2.33,38000,45.0,46.6,44.0,46.6,1900,0.0,1.0
2007-08-03,2.19,2.28,2.06,2.26,16000,43.8,45.6,41.2,45.2,800,0.0,1.0
2007-08-06,2.22,2.22,1.98,2.08,40000,44.4,44.4,39.6,41.6,2000,0.0,1.0
2007-08-07,2.15,2.22,2.05,2.17,46000,43.0,44.4,41.0,43.4,2300,0.0,1.0
2007-08-08,2.16,2.2,2.05,2.2,52000,43.2,44.0,41.0,44.0,2600,0.0,1.0
2007-08-09,2.06,2.17,2.05,2.11,22000,41.2,43.4,41.0,42.2,1100,0.0,1.0
2007-08-10,2.08,2.11,1.96,2.0,26000,41.6,42.2,39.2,40.0,1300,0.0,1.0
2007-08-13,2.05,2.2,2.05,2.15,100000,41.0,44.0,41.0,43.0,5000,0.0,1.0
2007-08-14,2.06,2.11,1.98,2.02,28000,41.2,42.2,39.6,40.4,1400,0.0,1.0
2007-08-15,2.25,2.25,2.03,2.03,28000,45.0,45.0,40.6,40.6,1400,0.0,1.0
2007-08-16,2.13,2.3,2.1,2.2234,16000,42.6,46.0,42.0,44.468,800,0.0,1.0
2007-08-17,2.11,2.25,2.1,2.18,48000,42.2,45.0,42.0,43.6,2400,0.0,1.0
2007-08-20,2.13,2.22,2.12,2.15,20000,42.6,44.4,42.4,43.0,1000,0.0,1.0
2007-08-21,2.17,2.24,2.12,2.12,4000,43.4,44.8,42.4,42.4,200,0.0,1.0
2007-08-22,2.19,2.29,2.14,2.18,36000,43.8,45.8,42.8,43.6,1800,0.0,1.0
2007-08-23,2.27,2.3,2.23,2.24,100000,45.4,46.0,44.6,44.8,5000,0.0,1.0
2007-08-24,2.27,2.34,2.23,2.25,48000,45.4,46.8,44.6,45.0,2400,0.0,1.0
2007-08-27,2.22,2.27,2.22,2.24,10000,44.4,45.4,44.4,44.8,500,0.0,1.0
2007-08-28,2.11,2.22,2.11,2.22,6000,42.2,44.4,42.2,44.4,300,0.0,1.0
2007-08-29,2.11,2.14,2.11,2.1115,12000,42.2,42.8,42.2,42.23,600,0.0,1.0
2007-08-30,2.1524,2.1524,2.1,2.11,2000,43.048,43.048,42.0,42.2,100,0.0,1.0
2007-08-31,2.1386,2.24,2.05,2.05,10000,42.772,44.8,41.0,41.0,500,0.0,1.0
2007-09-04,2.12,2.122,2.06,2.12,2000,42.4,42.44,41.2,42.4,100,0.0,1.0
2007-09-05,2.05,2.19,2.0,2.09,40000,41.0,43.8,40.0,41.8,2000,0.0,1.0
2007-09-06,2.04,2.08,2.01,2.03,8000,40.8,41.6,40.2,40.6,400,0.0,1.0
2007-09-07,2.07,2.07,1.98,2.04,20000,41.4,41.4,39.6,40.8,1000,0.0,1.0
2007-09-10,2.09,2.1,1.95,1.991,36000,41.8,42.0,39.0,39.82,1800,0.0,1.0
2007-09-11,2.1,2.1,1.96,2.1,10000,42.0,42.0,39.2,42.0,500,0.0,1.0
2007-09-12,2.11,2.12,2.08,2.1,10000,42.2,42.4,41.6,42.0,500,0.0,1.0
2007-09-13,2.17,2.18,2.15,2.15,4000,43.4,43.6,43.0,43.0,200,0.0,1.0
2007-09-14,2.35,2.35,2.17,2.17,38000,47.0,47.0,43.4,43.4,1900,0.0,1.0
2007-09-17,2.3,2.32,2.28,2.32,12000,46.0,46.4,45.6,46.4,600,0.0,1.0
2007-09-18,2.15,2.275,2.11,2.27,38000,43.0,45.5,42.2,45.4,1900,0.0,1.0
2007-09-19,2.13,2.1899,2.05,2.13,44000,42.6,43.798,41.0,42.6,2200,0.0,1.0
2007-09-20,2.13,2.23,2.08,2.1,38000,42.6,44.6,41.6,42.0,1900,0.0,1.0
2007-09-21,2.0,2.15,2.0,2.12,50000,40.0,43.0,40.0,42.4,2500,0.0,1.0
2007-09-24,2.04,2.08,2.0,2.0699,54000,40.8,41.6,40.0,41.398,2700,0.0,1.0
2007-09-25,2.15,2.15,2.0,2.06,58000,43.0,43.0,40.0,41.2,2900,0.0,1.0
2007-09-26,2.13,2.14,2.05,2.14,18000,42.6,42.8,41.0,42.8,900,0.0,1.0
2007-09-27,2.0488,2.14,2.04,2.0601,36000,40.976,42.8,40.8,41.202,1800,0.0,1.0
2007-09-28,2.05,2.07,2.0,2.07,42000,41.0,41.4,40.0,41.4,2100,0.0,1.0
2007-10-01,2.0501,2.09,2.0301,2.0399,56000,41.002,41.8,40.602,40.798,2800,0.0,1.0
2007-10-02,2.06,2.06,2.0,2.02,6000,41.2,41.2,40.0,40.4,300,0.0,1.0
2007-10-03,2.22,2.27,2.1,2.1,44000,44.4,45.4,42.0,42.0,2200,0.0,1.0
2007-10-04,2.24,2.2499,2.15,2.22,6000,44.8,44.998,43.0,44.4,300,0.0,1.0
2007-10-05,2.2699,2.35,2.19,2.19,24000,45.398,47.0,43.8,43.8,1200,0.0,1.0
2007-10-08,2.21,2.31,2.21,2.3,4000,44.2,46.2,44.2,46.0,200,0.0,1.0
2007-10-09,2.2,2.2,2.15,2.19,6000,44.0,44.0,43.0,43.8,300,0.0,1.0
2007-10-10,2.12,2.2399,2.11,2.22,26000,42.4,44.798,42.2,44.4,1300,0.0,1.0
2007-10-11,2.07,2.2,2.03,2.1,40000,41.4,44.0,40.6,42.0,2000,0.0,1.0
2007-10-12,2.07,2.126,1.98,2.03,60000,41.4,42.52,39.6,40.6,3000,0.0,1.0
2007-10-15,2.0,2.04,1.98,2.02,94000,40.0,40.8,39.6,40.4,4700,0.0,1.0
2007-10-16,1.96,2.0399,1.96,2.0,16000,39.2,40.798,39.2,40.0,800,0.0,1.0
2007-10-17,1.92,2.0,1.92,2.0,26000,38.4,40.0,38.4,40.0,1300,0.0,1.0
2007-10-18,1.91,1.94,1.89,1.94,12000,38.2,38.8,37.8,38.8,600,0.0,1.0
2007-10-19,1.85,1.95,1.85,1.921,18000,37.0,39.0,37.0,38.42,900,0.0,1.0
2007-10-22,1.84,1.9,1.84,1.88,20000,36.8,38.0,36.8,37.6,1000,0.0,1.0
2007-10-23,1.94,1.9799,1.85,1.85,38000,38.8,39.598,37.0,37.0,1900,0.0,1.0
2007-10-24,1.92,1.959,1.8801,1.959,8000,38.4,39.18,37.602,39.18,400,0.0,1.0
2007-10-25,1.92,1.97,1.85,1.97,70000,38.4,39.4,37.0,39.4,3500,0.0,1.0
2007-10-26,1.89,1.94,1.86,1.92,42000,37.8,38.8,37.2,38.4,2100,0.0,1.0
2007-10-29,1.95,1.98,1.9,1.92,14000,39.0,39.6,38.0,38.4,700,0.0,1.0
2007-10-30,1.96,2.0,1.9501,1.97,26000,39.2,40.0,39.002,39.4,1300,0.0,1.0
2007-10-31,1.95,2.0,1.898,1.94,28000,39.0,40.0,37.96,38.8,1400,0.0,1.0
2007-11-01,1.94,2.0,1.91,1.98,28000,38.8,40.0,38.2,39.6,1400,0.0,1.0
2007-11-02,1.89,1.98,1.87,1.87,40000,37.8,39.6,37.4,37.4,2000,0.0,1.0
2007-11-05,1.86,1.91,1.85,1.9001,22000,37.2,38.2,37.0,38.002,1100,0.0,1.0
2007-11-06,1.74,1.92,1.7,1.89,50000,34.8,38.4,34.0,37.8,2500,0.0,1.0
2007-11-07,1.77,1.77,1.75,1.75,8000,35.4,35.4,35.0,35.0,400,0.0,1.0
2007-11-08,1.73,1.85,1.68,1.75,18000,34.6,37.0,33.6,35.0,900,0.0,1.0
2007-11-09,1.71,1.9,1.6,1.9,42000,34.2,38.0,32.0,38.0,2100,0.0,1.0
2007-11-12,1.58,1.7,1.56,1.58,42000,31.6,34.0,31.2,31.6,2100,0.0,1.0
2007-11-13,1.74,1.82,1.56,1.56,64000,34.8,36.4,31.2,31.2,3200,0.0,1.0
2007-11-14,2.0,2.0,1.7399,1.7399,36000,40.0,40.0,34.798,34.798,1800,0.0,1.0
2007-11-15,1.95,2.0,1.91,2.0,64000,39.0,40.0,38.2,40.0,3200,0.0,1.0
2007-11-16,1.8,1.9125,1.79,1.8704,16000,36.0,38.25,35.8,37.408,800,0.0,1.0
2007-11-19,1.86,1.86,1.75,1.82,32000,37.2,37.2,35.0,36.4,1600,0.0,1.0
2007-11-20,1.86,1.87,1.85,1.862,10000,37.2,37.4,37.0,37.24,500,0.0,1.0
2007-11-21,1.79,1.88,1.79,1.81,36000,35.8,37.6,35.8,36.2,1800,0.0,1.0
2007-11-23,1.79,1.79,1.79,1.79,0,35.8,35.8,35.8,35.8,0,0.0,1.0
2007-11-26,1.712,1.89,1.56,1.88,26000,34.24,37.8,31.2,37.6,1300,0.0,1.0
2007-11-27,1.76,1.77,1.62,1.6499,28000,35.2,35.4,32.4,32.998,1400,0.0,1.0
2007-11-28,1.64,1.75,1.6,1.7099,24000,32.8,35.0,32.0,34.198,1200,0.0,1.0
2007-11-29,1.7,1.722,1.66,1.67,6000,34.0,34.44,33.2,33.4,300,0.0,1.0
2007-11-30,1.69,1.75,1.65,1.65,14000,33.8,35.0,33.0,33.0,700,0.0,1.0
2007-12-03,1.61,1.68,1.55,1.65,70000,32.2,33.6,31.0,33.0,3500,0.0,1.0
2007-12-04,1.55,1.65,1.42,1.63,88000,31.0,33.0,28.4,32.6,4400,0.0,1.0
2007-12-05,1.6,1.6,1.47,1.53,28000,32.0,32.0,29.4,30.6,1400,0.0,1.0
2007-12-06,1.56,1.6,1.52,1.55,210000,31.2,32.0,30.4,31.0,10500,0.0,1.0
2007-12-07,1.56,1.6099,1.54,1.54,8000,31.2,32.198,30.8,30.8,400,0.0,1.0
2007-12-10,1.54,1.6,1.5,1.53,48000,30.8,32.0,30.0,30.6,2400,0.0,1.0
2007-12-11,1.55,1.6,1.5,1.5298,54000,31.0,32.0,30.0,30.596,2700,0.0,1.0
2007-12-12,1.6,1.65,1.52,1.58,346000,32.0,33.0,30.4,31.6,17300,0.0,1.0
2007-12-13,1.55,1.57,1.55,1.5501,20000,31.0,31.4,31.0,31.002,1000,0.0,1.0
2007-12-14,1.56,1.56,1.51,1.51,18000,31.2,31.2,30.2,30.2,900,0.0,1.0
2007-12-17,1.52,1.55,1.49,1.55,42000,30.4,31.0,29.8,31.0,2100,0.0,1.0
2007-12-18,1.5,1.57,1.45,1.52,26000,30.0,31.4,29.0,30.4,1300,0.0,1.0
2007-12-19,1.45,1.5,1.35,1.46,52000,29.0,30.0,27.0,29.2,2600,0.0,1.0
2007-12-20,1.47,1.56,1.45,1.49,36000,29.4,31.2,29.0,29.8,1800,0.0,1.0
2007-12-21,1.52,1.89,1.52,1.89,72000,30.4,37.8,30.4,37.8,3600,0.0,1.0
2007-12-24,1.49,1.56,1.49,1.55,138000,29.8,31.2,29.8,31.0,6900,0.0,1.0
2007-12-26,1.49,1.49,1.42,1.46,126000,29.8,29.8,28.4,29.2,6300,0.0,1.0
2007-12-27,1.44,1.49,1.35,1.41,100000,28.8,29.8,27.0,28.2,5000,0.0,1.0
2007-12-28,1.53,1.54,1.42,1.45,46000,30.6,30.8,28.4,29.0,2300,0.0,1.0
2007-12-31,1.58,1.63,1.4,1.5,122000,31.6,32.6,28.0,30.0,6100,0.0,1.0
2008-01-02,1.59,1.65,1.5,1.61,38000,31.8,33.0,30.0,32.2,1900,0.0,1.0
2008-01-03,1.59,1.62,1.57,1.57,12000,31.8,32.4,31.4,31.4,600,0.0,1.0
2008-01-04,1.5,1.54,1.46,1.54,40000,30.0,30.8,29.2,30.8,2000,0.0,1.0
2008-01-07,1.46,1.4899,1.45,1.48,20000,29.2,29.798,29.0,29.6,1000,0.0,1.0
2008-01-08,1.49,1.55,1.41,1.46,22000,29.8,31.0,28.2,29.2,1100,0.0,1.0
2008-01-09,1.51,1.56,1.5,1.52,44000,30.2,31.2,30.0,30.4,2200,0.0,1.0
2008-01-10,1.5,1.51,1.4501,1.48,12000,30.0,30.2,29.002,29.6,600,0.0,1.0
2008-01-11,1.45,1.56,1.42,1.51,42000,29.0,31.2,28.4,30.2,2100,0.0,1.0
2008-01-14,1.45,1.45,1.35,1.45,38000,29.0,29.0,27.0,29.0,1900,0.0,1.0
2008-01-15,1.37,1.43,1.32,1.43,40000,27.4,28.6,26.4,28.6,2000,0.0,1.0
2008-01-16,1.57,1.58,1.34,1.4,62000,31.4,31.6,26.8,28.0,3100,0.0,1.0
2008-01-17,1.46,1.59,1.32,1.59,26000,29.2,31.8,26.4,31.8,1300,0.0,1.0
2008-01-18,1.54,1.59,1.456,1.46,40000,30.8,31.8,29.12,29.2,2000,0.0,1.0
2008-01-22,1.56,1.75,1.4,1.6,12000,31.2,35.0,28.0,32.0,600,0.0,1.0
2008-01-23,1.5,1.5801,1.5,1.55,10000,30.0,31.602,30.0,31.0,500,0.0,1.0
2008-01-24,1.42,1.54,1.42,1.54,32000,28.4,30.8,28.4,30.8,1600,0.0,1.0
2008-01-25,1.4,1.41,1.37,1.41,24000,28.0,28.2,27.4,28.2,1200,0.0,1.0
2008-01-28,1.53,1.85,1.4101,1.47,28000,30.6,37.0,28.202,29.4,1400,0.0,1.0
2008-01-29,1.56,1.7,1.49,1.56,64000,31.2,34.0,29.8,31.2,3200,0.0,1.0
2008-01-30,1.52,1.6,1.52,1.55,14000,30.4,32.0,30.4,31.0,700,0.0,1.0
2008-01-31,1.55,1.58,1.51,1.55,10000,31.0,31.6,30.2,31.0,500,0.0,1.0
2008-02-01,1.5,1.56,1.5,1.52,8000,30.0,31.2,30.0,30.4,400,0.0,1.0
2008-02-04,1.51,1.5399,1.5,1.53,12000,30.2,30.798,30.0,30.6,600,0.0,1.0
2008-02-05,1.5,1.53,1.49,1.5,4000,30.0,30.6,29.8,30.0,200,0.0,1.0
2008-02-06,1.54,1.56,1.5,1.53,34000,30.8,31.2,30.0,30.6,1700,0.0,1.0
2008-02-07,1.52,1.57,1.52,1.56,14000,30.4,31.4,30.4,31.2,700,0.0,1.0
2008-02-08,1.54,1.56,1.5,1.56,4000,30.8,31.2,30.0,31.2,200,0.0,1.0
2008-02-11,1.45,1.5301,1.33,1.53,68000,29.0,30.602,26.6,30.6,3400,0.0,1.0
2008-02-12,1.42,1.43,1.38,1.43,36000,28.4,28.6,27.6,28.6,1800,0.0,1.0
2008-02-13,1.49,1.54,1.41,1.45,18000,29.8,30.8,28.2,29.0,900,0.0,1.0
2008-02-14,1.42,1.51,1.42,1.51,14000,28.4,30.2,28.4,30.2,700,0.0,1.0
2008-02-15,1.4,1.44,1.37,1.42,28000,28.0,28.8,27.4,28.4,1400,0.0,1.0
2008-02-19,1.46,1.5,1.42,1.42,24000,29.2,30.0,28.4,28.4,1200,0.0,1.0
2008-02-20,1.45,1.46,1.41,1.46,24000,29.0,29.2,28.2,29.2,1200,0.0,1.0
2008-02-21,1.39,1.41,1.38,1.41,30000,27.8,28.2,27.6,28.2,1500,0.0,1.0
2008-02-22,1.4,1.4,1.38,1.4,12000,28.0,28.0,27.6,28.0,600,0.0,1.0
2008-02-25,1.36,1.45,1.35,1.39,20000,27.2,29.0,27.0,27.8,1000,0.0,1.0
2008-02-26,1.35,1.42,1.35,1.37,18000,27.0,28.4,27.0,27.4,900,0.0,1.0
2008-02-27,1.41,1.41,1.35,1.37,8000,28.2,28.2,27.0,27.4,400,0.0,1.0
2008-02-28,1.4,1.41,1.35,1.41,8000,28.0,28.2,27.0,28.2,400,0.0,1.0
2008-02-29,1.38,1.4,1.38,1.4,12000,27.6,28.0,27.6,28.0,600,0.0,1.0
2008-03-03,1.45,1.45,1.4,1.4,76000,29.0,29.0,28.0,28.0,3800,0.0,1.0
2008-03-04,1.3801,1.41,1.37,1.4001,2000,27.602,28.2,27.4,28.002,100,0.0,1.0
2008-03-05,1.38,1.44,1.37,1.37,2000,27.6,28.8,27.4,27.4,100,0.0,1.0
2008-03-06,1.4,1.4,1.37,1.38,1700,28.0,28.0,27.4,27.6,85,0.0,1.0
2008-03-07,1.38,1.43,1.37,1.3901,8000,27.6,28.6,27.4,27.802,400,0.0,1.0
2008-03-10,1.34,1.43,1.32,1.37,22000,26.8,28.6,26.4,27.4,1100,0.0,1.0
2008-03-11,1.3,1.351,1.3,1.32,12000,26.0,27.02,26.0,26.4,600,0.0,1.0
2008-03-12,1.27,1.3,1.25,1.3,4000,25.4,26.0,25.0,26.0,200,0.0,1.0
2008-03-13,1.41,1.41,1.24,1.3,18000,28.2,28.2,24.8,26.0,900,0.0,1.0
2008-03-14,1.35,1.37,1.3,1.37,26000,27.0,27.4,26.0,27.4,1300,0.0,1.0
2008-03-17,1.31,1.45,1.26,1.3,44000,26.2,29.0,25.2,26.0,2200,0.0,1.0
2008-03-18,1.32,1.45,1.28,1.28,18000,26.4,29.0,25.6,25.6,900,0.0,1.0
2008-03-19,1.31,1.336,1.31,1.336,650,26.2,26.72,26.2,26.72,32.5,0.0,1.0
2008-03-20,1.34,1.4,1.3,1.3,14000,26.8,28.0,26.0,26.0,700,0.0,1.0
2008-03-24,1.37,1.41,1.3,1.3,8000,27.4,28.2,26.0,26.0,400,0.0,1.0
2008-03-25,1.39,1.39,1.38,1.38,1100,27.8,27.8,27.6,27.6,55,0.0,1.0
2008-03-26,1.3,1.388,1.3,1.388,6000,26.0,27.76,26.0,27.76,300,0.0,1.0
2008-03-27,1.24,1.2999,1.24,1.2999,10000,24.8,25.998,24.8,25.998,500,0.0,1.0
2008-03-28,1.13,1.27,1.1,1.24,22000,22.6,25.4,22.0,24.8,1100,0.0,1.0
2008-03-31,1.2501,1.2501,1.08,1.08,20000,25.002,25.002,21.6,21.6,1000,0.0,1.0
2008-04-01,1.13,1.22,1.11,1.22,10000,22.6,24.4,22.2,24.4,500,0.0,1.0
2008-04-02,1.18,1.22,1.11,1.15,10000,23.6,24.4,22.2,23.0,500,0.0,1.0
2008-04-03,1.14,1.24,1.126,1.19,18000,22.8,24.8,22.52,23.8,900,0.0,1.0
2008-04-04,1.14,1.18,1.14,1.1508,500,22.8,23.6,22.8,23.016,25,0.0,1.0
2008-04-07,1.12,1.18,1.1,1.13,40000,22.4,23.6,22.0,22.6,2000,0.0,1.0
2008-04-08,1.12,1.19,1.1,1.19,10000,22.4,23.8,22.0,23.8,500,0.0,1.0
2008-04-09,1.053,1.09,1.05,1.08,8000,21.06,21.8,21.0,21.6,400,0.0,1.0
2008-04-10,1.04,1.07,1.04,1.06,22000,20.8,21.4,20.8,21.2,1100,0.0,1.0
2008-04-11,1.02,1.05,0.912,1.05,86000,20.4,21.0,18.24,21.0,4300,0.0,1.0
2008-04-14,1.01,1.05,0.99,1.05,4000,20.2,21.0,19.8,21.0,200,0.0,1.0
2008-04-15,1.0,1.02,0.95,1.0,10000,20.0,20.4,19.0,20.0,500,0.0,1.0
2008-04-16,1.0,1.03,0.96,0.96,20000,20.0,20.6,19.2,19.2,1000,0.0,1.0
2008-04-17,0.9,1.02,0.9,1.01,46000,18.0,20.4,18.0,20.2,2300,0.0,1.0
2008-04-18,0.89,0.94,0.8101,0.92,76000,17.8,18.8,16.202,18.4,3800,0.0,1.0
2008-04-21,0.92,0.93,0.89,0.89,4000,18.4,18.6,17.8,17.8,200,0.0,1.0
2008-04-22,1.0,1.03,0.92,0.93,704000,20.0,20.6,18.4,18.6,35200,0.0,1.0
2008-04-23,1.0758,1.08,1.0,1.0,30000,21.516,21.6,20.0,20.0,1500,0.0,1.0
2008-04-24,1.0,1.06,0.99,1.04,30000,20.0,21.2,19.8,20.8,1500,0.0,1.0
2008-04-25,1.07,1.24,1.0,1.0,46000,21.4,24.8,20.0,20.0,2300,0.0,1.0
2008-04-28,1.08,1.18,1.03,1.06,60000,21.6,23.6,20.6,21.2,3000,0.0,1.0
2008-04-29,1.15,1.2,1.08,1.08,18000,23.0,24.0,21.6,21.6,900,0.0,1.0
2008-04-30,1.21,1.24,1.1601,1.17,22000,24.2,24.8,23.202,23.4,1100,0.0,1.0
2008-05-01,1.22,1.2399,1.2,1.23,18000,24.4,24.798,24.0,24.6,900,0.0,1.0
2008-05-02,1.371,1.4099,1.2399,1.24,12000,27.42,28.198,24.798,24.8,600,0.0,1.0
2008-05-05,1.29,1.46,1.28,1.39,90000,25.8,29.2,25.6,27.8,4500,0.0,1.0
2008-05-06,1.4,1.4,1.2,1.27,36000,28.0,28.0,24.0,25.4,1800,0.0,1.0
2008-05-07,1.34,1.37,1.3,1.37,12000,26.8,27.4,26.0,27.4,600,0.0,1.0
2008-05-08,1.3,1.34,1.3,1.32,1650,26.0,26.8,26.0,26.4,82.5,0.0,1.0
2008-05-09,1.34,1.34,1.3,1.3,18000,26.8,26.8,26.0,26.0,900,0.0,1.0
2008-05-12,1.4,1.4,1.31,1.35,22000,28.0,28.0,26.2,27.0,1100,0.0,1.0
2008-05-13,1.34,1.39,1.3,1.33,6000,26.8,27.8,26.0,26.6,300,0.0,1.0
2008-05-14,1.35,1.38,1.17,1.29,18000,27.0,27.6,23.4,25.8,900,0.0,1.0
2008-05-15,1.45,1.45,1.358,1.4,18000,29.0,29.0,27.16,28.0,900,0.0,1.0
2008-05-16,1.47,1.4704,1.4001,1.45,24000,29.4,29.408,28.002,29.0,1200,0.0,1.0
2008-05-19,1.5,1.5,1.44,1.44,12000,30.0,30.0,28.8,28.8,600,0.0,1.0
2008-05-20,1.43,1.5,1.3,1.5,6000,28.6,30.0,26.0,30.0,300,0.0,1.0
2008-05-21,1.63,1.63,1.4499,1.45,82000,32.6,32.6,28.998,29.0,4100,0.0,1.0
2008-05-22,1.738,1.74,1.5168,1.64,12000,34.76,34.8,30.336,32.8,600,0.0,1.0
2008-05-23,1.67,1.751,1.61,1.75,18000,33.4,35.02,32.2,35.0,900,0.0,1.0
2008-05-27,1.66,1.67,1.5201,1.655,20000,33.2,33.4,30.402,33.1,1000,0.0,1.0
2008-05-28,1.68,1.68,1.63,1.66,24000,33.6,33.6,32.6,33.2,1200,0.0,1.0
2008-05-29,1.57,1.65,1.54,1.65,22000,31.4,33.0,30.8,33.0,1100,0.0,1.0
2008-05-30,1.57,1.6,1.54,1.55,2000,31.4,32.0,30.8,31.0,100,0.0,1.0
2008-06-02,1.48,1.57,1.48,1.57,34000,29.6,31.4,29.6,31.4,1700,0.0,1.0
2008-06-03,1.51,1.6,1.47,1.47,14000,30.2,32.0,29.4,29.4,700,0.0,1.0
2008-06-04,1.49,1.51,1.49,1.51,14000,29.8,30.2,29.8,30.2,700,0.0,1.0
2008-06-05,1.5399,1.55,1.5,1.5,8000,30.798,31.0,30.0,30.0,400,0.0,1.0
2008-06-06,1.25,1.52,1.11,1.52,104000,25.0,30.4,22.2,30.4,5200,0.0,1.0
2008-06-09,1.32,1.3699,1.3,1.3,2000,26.4,27.398,26.0,26.0,100,0.0,1.0
2008-06-10,1.44,1.59,1.43,1.51,22000,28.8,31.8,28.6,30.2,1100,0.0,1.0
2008-06-11,1.5,1.59,1.4,1.49,46000,30.0,31.8,28.0,29.8,2300,0.0,1.0
2008-06-12,1.42,1.5,1.42,1.5,20000,28.4,30.0,28.4,30.0,1000,0.0,1.0
2008-06-13,1.46,1.5,1.4,1.4,1385,29.2,30.0,28.0,28.0,69.25,0.0,1.0
2008-06-16,1.4,1.46,1.31,1.45,42000,28.0,29.2,26.2,29.0,2100,0.0,1.0
2008-06-17,1.4,1.51,1.4,1.4,6000,28.0,30.2,28.0,28.0,300,0.0,1.0
2008-06-18,1.4,1.43,1.32,1.43,6000,28.0,28.6,26.4,28.6,300,0.0,1.0
2008-06-19,1.3,1.376,1.14,1.34,12000,26.0,27.52,22.8,26.8,600,0.0,1.0
2008-06-20,1.26,1.3,1.25,1.28,2000,25.2,26.0,25.0,25.6,100,0.0,1.0
2008-06-23,1.15,1.2,1.13,1.17,124000,23.0,24.0,22.6,23.4,6200,0.0,1.0
2008-06-24,1.16,1.23,1.15,1.23,24000,23.2,24.6,23.0,24.6,1200,0.0,1.0
2008-06-25,1.16,1.18,1.12,1.13,8000,23.2,23.6,22.4,22.6,400,0.0,1.0
2008-06-26,1.07,1.17,0.9299,1.16,44000,21.4,23.4,18.598,23.2,2200,0.0,1.0
2008-06-27,1.15,1.16,1.1,1.1,14000,23.0,23.2,22.0,22.0,700,0.0,1.0
2008-06-30,1.1399,1.15,1.07,1.09,18000,22.798,23.0,21.4,21.8,900,0.0,1.0
2008-07-01,1.1,1.15,1.05,1.1,46000,22.0,23.0,21.0,22.0,2300,0.0,1.0
2008-07-02,1.17,1.17,1.11,1.15,104000,23.4,23.4,22.2,23.0,5200,0.0,1.0
2008-07-03,1.14,1.21,1.13,1.21,34000,22.8,24.2,22.6,24.2,1700,0.0,1.0
2008-07-07,1.19,1.21,1.16,1.2,54000,23.8,24.2,23.2,24.0,2700,0.0,1.0
2008-07-08,1.1899,1.2276,1.15,1.21,22000,23.798,24.552,23.0,24.2,1100,0.0,1.0
2008-07-09,1.21,1.23,1.16,1.2,20000,24.2,24.6,23.2,24.0,1000,0.0,1.0
2008-07-10,1.18,1.19,1.1166,1.19,4000,23.6,23.8,22.332,23.8,200,0.0,1.0
2008-07-11,1.15,1.16,1.13,1.15,10000,23.0,23.2,22.6,23.0,500,0.0,1.0
2008-07-14,1.15,1.18,1.12,1.15,44000,23.0,23.6,22.4,23.0,2200,0.0,1.0
2008-07-15,1.15,1.16,1.12,1.12,2000,23.0,23.2,22.4,22.4,100,0.0,1.0
2008-07-16,1.18,1.2,1.13,1.18,36000,23.6,24.0,22.6,23.6,1800,0.0,1.0
2008-07-17,1.16,1.2,1.16,1.2,24000,23.2,24.0,23.2,24.0,1200,0.0,1.0
2008-07-18,1.22,1.22,1.15,1.15,20000,24.4,24.4,23.0,23.0,1000,0.0,1.0
2008-07-21,1.5,1.65,1.25,1.25,64000,30.0,33.0,25.0,25.0,3200,0.0,1.0
2008-07-22,1.4599,1.63,1.36,1.5,52000,29.198,32.6,27.2,30.0,2600,0.0,1.0
2008-07-23,1.4,1.5,1.3501,1.5,28000,28.0,30.0,27.002,30.0,1400,0.0,1.0
2008-07-24,1.36,1.49,1.31,1.44,44000,27.2,29.8,26.2,28.8,2200,0.0,1.0
2008-07-25,1.5,1.5,1.48,1.5,20000,30.0,30.0,29.6,30.0,1000,0.0,1.0
2008-07-28,1.47,1.52,1.47,1.47,8000,29.4,30.4,29.4,29.4,400,0.0,1.0
2008-07-29,1.46,1.48,1.45,1.46,2000,29.2,29.6,29.0,29.2,100,0.0,1.0
2008-07-30,1.45,1.48,1.43,1.47,40000,29.0,29.6,28.6,29.4,2000,0.0,1.0
2008-07-31,1.4,1.45,1.4,1.41,14000,28.0,29.0,28.0,28.2,700,0.0,1.0
2008-08-01,1.5,1.5,1.4,1.42,62000,30.0,30.0,28.0,28.4,3100,0.0,1.0
2008-08-04,1.39,1.4999,1.36,1.47,16000,27.8,29.998,27.2,29.4,800,0.0,1.0
2008-08-05,1.46,1.5,1.4,1.5,1292000,29.2,30.0,28.0,30.0,64600,0.0,1.0
2008-08-06,1.38,1.46,1.38,1.45,14000,27.6,29.2,27.6,29.0,700,0.0,1.0
2008-08-07,1.41,1.4399,1.3355,1.41,4000,28.2,28.798,26.71,28.2,200,0.0,1.0
2008-08-08,1.51,1.52,1.341,1.341,402,30.2,30.4,26.82,26.82,20.1,0.0,1.0
2008-08-11,1.36,1.46,1.35,1.44,26000,27.2,29.2,27.0,28.8,1300,0.0,1.0
2008-08-12,1.47,1.47,1.35,1.35,22000,29.4,29.4,27.0,27.0,1100,0.0,1.0
2008-08-13,1.41,1.44,1.38,1.44,20000,28.2,28.8,27.6,28.8,1000,0.0,1.0
2008-08-14,1.43,1.437,1.33,1.33,6000,28.6,28.74,26.6,26.6,300,0.0,1.0
2008-08-15,1.48,1.5,1.376,1.44,20000,29.6,30.0,27.52,28.8,1000,0.0,1.0
2008-08-18,1.36,1.52,1.36,1.45,26000,27.2,30.4,27.2,29.0,1300,0.0,1.0
2008-08-19,1.44,1.53,1.41,1.5299,18000,28.8,30.6,28.2,30.598,900,0.0,1.0
2008-08-20,1.42,1.43,1.4,1.4,24000,28.4,28.6,28.0,28.0,1200,0.0,1.0
2008-08-21,1.4199,1.48,1.4,1.41,290000,28.398,29.6,28.0,28.2,14500,0.0,1.0
2008-08-22,1.4,1.4101,1.4,1.4101,20000,28.0,28.202,28.0,28.202,1000,0.0,1.0
2008-08-25,1.49,1.65,1.43,1.43,250000,29.8,33.0,28.6,28.6,12500,0.0,1.0
2008-08-26,1.47,1.52,1.4299,1.52,42000,29.4,30.4,28.598,30.4,2100,0.0,1.0
2008-08-27,1.46,1.51,1.46,1.48,70000,29.2,30.2,29.2,29.6,3500,0.0,1.0
2008-08-28,1.49,1.58,1.49,1.5216,42000,29.8,31.6,29.8,30.432,2100,0.0,1.0
2008-08-29,1.47,1.6,1.47,1.48,22000,29.4,32.0,29.4,29.6,1100,0.0,1.0
2008-09-02,1.5,1.62,1.45,1.49,30000,30.0,32.4,29.0,29.8,1500,0.0,1.0
2008-09-03,1.46,1.5,1.46,1.5,58000,29.2,30.0,29.2,30.0,2900,0.0,1.0
2008-09-04,1.48,1.565,1.48,1.565,260000,29.6,31.3,29.6,31.3,13000,0.0,1.0
2008-09-05,1.48,1.53,1.48,1.53,10000,29.6,30.6,29.6,30.6,500,0.0,1.0
2008-09-08,1.49,1.54,1.38,1.54,64000,29.8,30.8,27.6,30.8,3200,0.0,1.0
2008-09-09,1.48,1.52,1.45,1.52,16000,29.6,30.4,29.0,30.4,800,0.0,1.0
2008-09-10,1.49,1.65,1.25,1.25,32000,29.8,33.0,25.0,25.0,1600,0.0,1.0
2008-09-11,1.5,1.5,1.44,1.44,40000,30.0,30.0,28.8,28.8,2000,0.0,1.0
2008-09-12,1.4899,1.52,1.45,1.5,54000,29.798,30.4,29.0,30.0,2700,0.0,1.0
2008-09-15,1.34,1.5,1.32,1.5,34000,26.8,30.0,26.4,30.0,1700,0.0,1.0
2008-09-16,1.4,1.48,1.36,1.36,14000,28.0,29.6,27.2,27.2,700,0.0,1.0
2008-09-17,1.3,1.39,1.3,1.39,18000,26.0,27.8,26.0,27.8,900,0.0,1.0
2008-09-18,1.37,1.4023,1.31,1.34,32000,27.4,28.046,26.2,26.8,1600,0.0,1.0
2008-09-19,1.38,1.5,1.28,1.49,74000,27.6,30.0,25.6,29.8,3700,0.0,1.0
2008-09-22,1.4,1.5,1.34,1.34,12000,28.0,30.0,26.8,26.8,600,0.0,1.0
2008-09-23,1.5,1.5,1.48,1.48,18000,30.0,30.0,29.6,29.6,900,0.0,1.0
2008-09-24,1.3,1.46,1.25,1.46,80000,26.0,29.2,25.0,29.2,4000,0.0,1.0
2008-09-25,1.24,1.3423,1.24,1.2686,18000,24.8,26.846,24.8,25.372,900,0.0,1.0
2008-09-26,1.23,1.35,1.22,1.23,8000,24.6,27.0,24.4,24.6,400,0.0,1.0
2008-09-29,1.15,1.24,1.1,1.23,56000,23.0,24.8,22.0,24.6,2800,0.0,1.0
2008-09-30,0.75,1.67,0.63,1.67,4456000,15.0,33.4,12.6,33.4,222800,0.0,1.0
2008-10-01,0.65,0.8,0.65,0.8,316000,13.0,16.0,13.0,16.0,15800,0.0,1.0
2008-10-02,0.65,0.7,0.4603,0.7,880000,13.0,14.0,9.206,14.0,44000,0.0,1.0
2008-10-03,0.78,0.79,0.62,0.62,266000,15.6,15.8,12.4,12.4,13300,0.0,1.0
2008-10-06,0.7425,0.77,0.68,0.77,202000,14.85,15.4,13.6,15.4,10100,0.0,1.0
2008-10-07,0.786,0.8,0.745,0.8,590000,15.72,16.0,14.9,16.0,29500,0.0,1.0
2008-10-08,0.7601,0.8,0.75,0.78,24000,15.202,16.0,15.0,15.6,1200,0.0,1.0
2008-10-09,0.74,0.78,0.71,0.7201,102000,14.8,15.6,14.2,14.402,5100,0.0,1.0
2008-10-10,0.73,0.8,0.65,0.7,996000,14.6,16.0,13.0,14.0,49800,0.0,1.0
2008-10-13,0.73,0.75,0.68,0.69,36000,14.6,15.0,13.6,13.8,1800,0.0,1.0
2008-10-14,0.69,0.76,0.69,0.73,36000,13.8,15.2,13.8,14.6,1800,0.0,1.0
2008-10-15,0.71,0.75,0.7001,0.71,134000,14.2,15.0,14.002,14.2,6700,0.0,1.0
2008-10-16,0.67,0.73,0.65,0.73,50000,13.4,14.6,13.0,14.6,2500,0.0,1.0
2008-10-17,0.68,0.73,0.68,0.71,18000,13.6,14.6,13.6,14.2,900,0.0,1.0
2008-10-20,0.68,0.7899,0.6701,0.75,46000,13.6,15.798,13.402,15.0,2300,0.0,1.0
2008-10-21,0.68,0.68,0.67,0.68,58000,13.6,13.6,13.4,13.6,2900,0.0,1.0
2008-10-22,0.65,0.68,0.65,0.68,8000,13.0,13.6,13.0,13.6,400,0.0,1.0
2008-10-23,0.63,0.66,0.58,0.66,14000,12.6,13.2,11.6,13.2,700,0.0,1.0
2008-10-24,0.6,0.615,0.58,0.58,62000,12.0,12.3,11.6,11.6,3100,0.0,1.0
2008-10-27,0.58,0.61,0.5612,0.6,766000,11.6,12.2,11.224,12.0,38300,0.0,1.0
2008-10-28,0.6,0.6,0.56,0.56,120000,12.0,12.0,11.2,11.2,6000,0.0,1.0
2008-10-29,0.62,0.74,0.57,0.74,120000,12.4,14.8,11.4,14.8,6000,0.0,1.0
2008-10-30,0.63,0.77,0.63,0.63,54000,12.6,15.4,12.6,12.6,2700,0.0,1.0
2008-10-31,0.57,0.79,0.57,0.6,406000,11.4,15.8,11.4,12.0,20300,0.0,1.0
2008-11-03,0.56,0.6,0.5099,0.585,134000,11.2,12.0,10.198,11.7,6700,0.0,1.0
2008-11-04,0.5,0.61,0.43,0.6,108000,10.0,12.2,8.6,12.0,5400,0.0,1.0
2008-11-05,0.5,0.56,0.42,0.42,82000,10.0,11.2,8.4,8.4,4100,0.0,1.0
2008-11-06,0.5,0.6,0.5,0.5001,8000,10.0,12.0,10.0,10.002,400,0.0,1.0
2008-11-07,0.58,0.6,0.58,0.6,10000,11.6,12.0,11.6,12.0,500,0.0,1.0
2008-11-10,0.5,0.67,0.48,0.67,104000,10.0,13.4,9.6,13.4,5200,0.0,1.0
2008-11-11,0.5201,0.59,0.48,0.48,24000,10.402,11.8,9.6,9.6,1200,0.0,1.0
2008-11-12,0.5,0.55,0.5,0.52,12000,10.0,11.0,10.0,10.4,600,0.0,1.0
2008-11-13,0.5,0.57,0.46,0.48,1662000,10.0,11.4,9.2,9.6,83100,0.0,1.0
2008-11-14,0.62,0.62,0.55,0.55,114000,12.4,12.4,11.0,11.0,5700,0.0,1.0
2008-11-17,0.565,0.65,0.565,0.57,10000,11.3,13.0,11.3,11.4,500,0.0,1.0
2008-11-18,0.6,0.6,0.5154,0.55,18000,12.0,12.0,10.308,11.0,900,0.0,1.0
2008-11-19,0.6,0.6,0.52,0.525,6000,12.0,12.0,10.4,10.5,300,0.0,1.0
2008-11-20,0.46,0.6,0.45,0.6,22000,9.2,12.0,9.0,12.0,1100,0.0,1.0
2008-11-21,0.52,0.76,0.45,0.59,50000,10.4,15.2,9.0,11.8,2500,0.0,1.0
2008-11-24,0.57,0.59,0.45,0.52,2000,11.4,11.8,9.0,10.4,100,0.0,1.0
2008-11-25,0.48,0.56,0.45,0.47,116000,9.6,11.2,9.0,9.4,5800,0.0,1.0
2008-11-26,0.54,0.61,0.54,0.61,10000,10.8,12.2,10.8,12.2,500,0.0,1.0
2008-11-28,0.54,0.54,0.54,0.54,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2008-12-01,0.46,0.555,0.45,0.54,10000,9.2,11.1,9.0,10.8,500,0.0,1.0
2008-12-02,0.53,0.55,0.53,0.55,4000,10.6,11.0,10.6,11.0,200,0.0,1.0
2008-12-03,0.47,0.55,0.47,0.53,12000,9.4,11.0,9.4,10.6,600,0.0,1.0
2008-12-04,0.56,0.56,0.52,0.52,42000,11.2,11.2,10.4,10.4,2100,0.0,1.0
2008-12-05,0.5,0.56,0.49,0.56,16000,10.0,11.2,9.8,11.2,800,0.0,1.0
2008-12-08,0.57,0.6,0.5,0.6,46000,11.4,12.0,10.0,12.0,2300,0.0,1.0
2008-12-09,0.586,0.59,0.49,0.57,30000,11.72,11.8,9.8,11.4,1500,0.0,1.0
2008-12-10,0.49,0.5701,0.48,0.5701,60000,9.8,11.402,9.6,11.402,3000,0.0,1.0
2008-12-11,0.48,0.5,0.4708,0.49,128000,9.6,10.0,9.416,9.8,6400,0.0,1.0
2008-12-12,0.51,0.51,0.45,0.5,110000,10.2,10.2,9.0,10.0,5500,0.0,1.0
2008-12-15,0.48,0.51,0.47,0.51,102000,9.6,10.2,9.4,10.2,5100,0.0,1.0
2008-12-16,0.5,0.5272,0.45,0.45,110000,10.0,10.544,9.0,9.0,5500,0.0,1.0
2008-12-17,0.5096,0.56,0.49,0.54,2000,10.192,11.2,9.8,10.8,100,0.0,1.0
2008-12-18,0.52,0.57,0.3,0.5,458000,10.4,11.4,6.0,10.0,22900,0.0,1.0
2008-12-19,0.51,0.54,0.47,0.54,6000,10.2,10.8,9.4,10.8,300,0.0,1.0
2008-12-22,0.5,0.52,0.44,0.5,12000,10.0,10.4,8.8,10.0,600,0.0,1.0
2008-12-23,0.51,0.52,0.5,0.5,10000,10.2,10.4,10.0,10.0,500,0.0,1.0
2008-12-24,0.5299,0.5299,0.5,0.5,4000,10.598,10.598,10.0,10.0,200,0.0,1.0
2008-12-26,0.51,0.52,0.5,0.5,20000,10.2,10.4,10.0,10.0,1000,0.0,1.0
2008-12-29,0.44,0.56,0.44,0.55,94000,8.8,11.2,8.8,11.0,4700,0.0,1.0
2008-12-30,0.4,0.47,0.3601,0.44,166000,8.0,9.4,7.202,8.8,8300,0.0,1.0
2008-12-31,0.42,0.5,0.4,0.4,300000,8.4,10.0,8.0,8.0,15000,0.0,1.0
2009-01-02,0.4996,0.53,0.41,0.41,14000,9.992,10.6,8.2,8.2,700,0.0,1.0
2009-01-05,0.5,0.55,0.48,0.48,22000,10.0,11.0,9.6,9.6,1100,0.0,1.0
2009-01-06,0.52,0.65,0.5,0.6,138000,10.4,13.0,10.0,12.0,6900,0.0,1.0
2009-01-07,0.69,0.69,0.49,0.54,80000,13.8,13.8,9.8,10.8,4000,0.0,1.0
2009-01-08,0.79,0.85,0.7,0.7,34000,15.8,17.0,14.0,14.0,1700,0.0,1.0
2009-01-09,0.86,0.89,0.8202,0.85,40000,17.2,17.8,16.404,17.0,2000,0.0,1.0
2009-01-12,0.82,0.88,0.8,0.86,12000,16.4,17.6,16.0,17.2,600,0.0,1.0
2009-01-13,0.75,0.81,0.75,0.7601,6000,15.0,16.2,15.0,15.202,300,0.0,1.0
2009-01-14,0.756,0.8,0.74,0.75,110000,15.12,16.0,14.8,15.0,5500,0.0,1.0
2009-01-15,0.71,0.76,0.71,0.75,12000,14.2,15.2,14.2,15.0,600,0.0,1.0
2009-01-16,0.71,0.71,0.69,0.7,4000,14.2,14.2,13.8,14.0,200,0.0,1.0
2009-01-20,0.75,0.75,0.6,0.65,26000,15.0,15.0,12.0,13.0,1300,0.0,1.0
2009-01-21,0.74,0.74,0.6799,0.6799,400,14.8,14.8,13.598,13.598,20,0.0,1.0
2009-01-22,0.6699,0.75,0.6101,0.75,16000,13.398,15.0,12.202,15.0,800,0.0,1.0
2009-01-23,0.64,0.66,0.6,0.6499,10000,12.8,13.2,12.0,12.998,500,0.0,1.0
2009-01-26,0.61,0.64,0.61,0.64,2000,12.2,12.8,12.2,12.8,100,0.0,1.0
2009-01-27,0.6,0.63,0.55,0.58,10000,12.0,12.6,11.0,11.6,500,0.0,1.0
2009-01-28,0.66,0.66,0.61,0.62,18000,13.2,13.2,12.2,12.4,900,0.0,1.0
2009-01-29,0.68,0.694,0.67,0.67,4000,13.6,13.88,13.4,13.4,200,0.0,1.0
2009-01-30,0.7,0.7,0.6999,0.6999,8000,14.0,14.0,13.998,13.998,400,0.0,1.0
2009-02-02,0.6999,0.7,0.6601,0.7,600,13.998,14.0,13.202,14.0,30,0.0,1.0
2009-02-03,0.7,0.72,0.67,0.6745,2000,14.0,14.4,13.4,13.49,100,0.0,1.0
2009-02-04,0.68,0.75,0.68,0.75,8000,13.6,15.0,13.6,15.0,400,0.0,1.0
2009-02-05,0.65,0.71,0.65,0.6608,2000,13.0,14.2,13.0,13.216,100,0.0,1.0
2009-02-06,0.6608,0.6608,0.66,0.6601,4000,13.216,13.216,13.2,13.202,200,0.0,1.0
2009-02-09,0.7,0.7,0.66,0.6601,12000,14.0,14.0,13.2,13.202,600,0.0,1.0
2009-02-10,0.68,0.75,0.68,0.75,18000,13.6,15.0,13.6,15.0,900,0.0,1.0
2009-02-11,0.66,0.73,0.64,0.68,112000,13.2,14.6,12.8,13.6,5600,0.0,1.0
2009-02-12,0.65,0.7,0.65,0.69,6000,13.0,14.0,13.0,13.8,300,0.0,1.0
2009-02-13,0.65,0.69,0.65,0.68,10000,13.0,13.8,13.0,13.6,500,0.0,1.0
2009-02-17,0.6699,0.67,0.65,0.67,2000,13.398,13.4,13.0,13.4,100,0.0,1.0
2009-02-18,0.65,0.67,0.65,0.6695,14000,13.0,13.4,13.0,13.39,700,0.0,1.0
2009-02-19,0.65,0.65,0.65,0.65,2000,13.0,13.0,13.0,13.0,100,0.0,1.0
2009-02-20,0.62,0.62,0.6,0.6,12000,12.4,12.4,12.0,12.0,600,0.0,1.0
2009-02-23,0.61,0.61,0.6,0.6,6000,12.2,12.2,12.0,12.0,300,0.0,1.0
2009-02-24,0.61,0.61,0.6,0.6099,6000,12.2,12.2,12.0,12.198,300,0.0,1.0
2009-02-25,0.6336,0.66,0.62,0.62,4000,12.672,13.2,12.4,12.4,200,0.0,1.0
2009-02-26,0.6549,0.655,0.65,0.6501,6000,13.098,13.1,13.0,13.002,300,0.0,1.0
2009-02-27,0.62,0.67,0.61,0.67,22000,12.4,13.4,12.2,13.4,1100,0.0,1.0
2009-03-02,0.56,0.62,0.56,0.62,16000,11.2,12.4,11.2,12.4,800,0.0,1.0
2009-03-03,0.55,0.66,0.55,0.56,426,11.0,13.2,11.0,11.2,21.3,0.0,1.0
2009-03-04,0.65,0.69,0.57,0.64,2000,13.0,13.8,11.4,12.8,100,0.0,1.0
2009-03-05,0.56,0.61,0.56,0.59,2000,11.2,12.2,11.2,11.8,100,0.0,1.0
2009-03-06,0.56,0.598,0.56,0.59,1000,11.2,11.96,11.2,11.8,50,0.0,1.0
2009-03-09,0.55,0.59,0.55,0.57,2000,11.0,11.8,11.0,11.4,100,0.0,1.0
2009-03-10,0.58,0.61,0.4804,0.56,2000,11.6,12.2,9.608,11.2,100,0.0,1.0
2009-03-11,0.52,0.62,0.504,0.62,1612,10.4,12.4,10.08,12.4,80.6,0.0,1.0
2009-03-12,0.597,0.6,0.54,0.54,600,11.94,12.0,10.8,10.8,30,0.0,1.0
2009-03-13,0.52,0.72,0.52,0.72,4000,10.4,14.4,10.4,14.4,200,0.0,1.0
2009-03-16,0.56,0.56,0.46,0.46,1500,11.2,11.2,9.2,9.2,75,0.0,1.0
2009-03-17,0.6169,0.64,0.54,0.54,4000,12.338,12.8,10.8,10.8,200,0.0,1.0
2009-03-18,0.55,0.62,0.55,0.62,14000,11.0,12.4,11.0,12.4,700,0.0,1.0
2009-03-19,0.65,0.65,0.5492,0.55,18000,13.0,13.0,10.984,11.0,900,0.0,1.0
2009-03-20,0.55,0.65,0.55,0.65,800,11.0,13.0,11.0,13.0,40,0.0,1.0
2009-03-23,0.55,0.55,0.55,0.55,6000,11.0,11.0,11.0,11.0,300,0.0,1.0
2009-03-24,0.54,0.65,0.5399,0.65,10000,10.8,13.0,10.798,13.0,500,0.0,1.0
2009-03-25,0.52,0.57,0.48,0.4868,4000,10.4,11.4,9.6,9.736,200,0.0,1.0
2009-03-26,0.55,0.55,0.5153,0.522,2000,11.0,11.0,10.306,10.44,100,0.0,1.0
2009-03-27,0.53,0.64,0.53,0.55,16000,10.6,12.8,10.6,11.0,800,0.0,1.0
2009-03-30,0.64,0.65,0.51,0.51,1100,12.8,13.0,10.2,10.2,55,0.0,1.0
2009-03-31,0.54,0.63,0.49,0.63,40000,10.8,12.6,9.8,12.6,2000,0.0,1.0
2009-04-01,0.556,0.56,0.52,0.54,22000,11.12,11.2,10.4,10.8,1100,0.0,1.0
2009-04-02,0.5104,0.55,0.5104,0.55,4000,10.208,11.0,10.208,11.0,200,0.0,1.0
2009-04-03,0.52,0.5498,0.51,0.5301,4000,10.4,10.996,10.2,10.602,200,0.0,1.0
2009-04-06,0.57,0.57,0.54,0.54,28000,11.4,11.4,10.8,10.8,1400,0.0,1.0
2009-04-07,0.55,0.57,0.55,0.57,12000,11.0,11.4,11.0,11.4,600,0.0,1.0
2009-04-08,0.4815,0.5499,0.4815,0.51,26000,9.63,10.998,9.63,10.2,1300,0.0,1.0
2009-04-09,0.5101,0.53,0.49,0.53,6000,10.202,10.6,9.8,10.6,300,0.0,1.0
2009-04-13,0.516,0.55,0.5101,0.54,24000,10.32,11.0,10.202,10.8,1200,0.0,1.0
2009-04-14,0.538,0.54,0.45,0.45,32000,10.76,10.8,9.0,9.0,1600,0.0,1.0
2009-04-15,0.5,0.55,0.5,0.5381,8000,10.0,11.0,10.0,10.762,400,0.0,1.0
2009-04-16,0.48,0.5,0.48,0.5,1500,9.6,10.0,9.6,10.0,75,0.0,1.0
2009-04-17,0.5,0.5,0.47,0.47,10000,10.0,10.0,9.4,9.4,500,0.0,1.0
2009-04-20,0.52,0.53,0.4401,0.5,2000,10.4,10.6,8.802,10.0,100,0.0,1.0
2009-04-21,0.4701,0.5496,0.467,0.52,38000,9.402,10.992,9.34,10.4,1900,0.0,1.0
2009-04-22,0.54,0.6,0.48,0.48,16000,10.8,12.0,9.6,9.6,800,0.0,1.0
2009-04-23,0.5,0.51,0.5,0.51,500,10.0,10.2,10.0,10.2,25,0.0,1.0
2009-04-24,0.395,0.48,0.38,0.48,248000,7.9,9.6,7.6,9.6,12400,0.0,1.0
2009-04-27,0.47,0.48,0.45,0.48,48000,9.4,9.6,9.0,9.6,2400,0.0,1.0
2009-04-28,0.46,0.4995,0.4599,0.47,18000,9.2,9.99,9.198,9.4,900,0.0,1.0
2009-04-29,0.46,0.49,0.45,0.47,40000,9.2,9.8,9.0,9.4,2000,0.0,1.0
2009-04-30,0.4899,0.4999,0.4501,0.46,38000,9.798,9.998,9.002,9.2,1900,0.0,1.0
2009-05-01,0.51,0.52,0.5,0.52,16000,10.2,10.4,10.0,10.4,800,0.0,1.0
2009-05-04,0.4426,0.51,0.4426,0.5055,20000,8.852,10.2,8.852,10.11,1000,0.0,1.0
2009-05-05,0.48,0.48,0.4726,0.48,24000,9.6,9.6,9.452,9.6,1200,0.0,1.0
2009-05-06,0.49,0.4991,0.465,0.48,10000,9.8,9.982,9.3,9.6,500,0.0,1.0
2009-05-07,0.59,0.6,0.4801,0.4801,70000,11.8,12.0,9.602,9.602,3500,0.0,1.0
2009-05-08,0.68,0.68,0.5699,0.58,70000,13.6,13.6,11.398,11.6,3500,0.0,1.0
2009-05-11,0.71,0.772,0.67,0.7,204000,14.2,15.44,13.4,14.0,10200,0.0,1.0
2009-05-12,0.62,0.7,0.62,0.7,258000,12.4,14.0,12.4,14.0,12900,0.0,1.0
2009-05-13,0.6,0.66,0.6,0.65,54000,12.0,13.2,12.0,13.0,2700,0.0,1.0
2009-05-14,0.5401,0.64,0.53,0.61,20000,10.802,12.8,10.6,12.2,1000,0.0,1.0
2009-05-15,0.54,0.6,0.54,0.55,24000,10.8,12.0,10.8,11.0,1200,0.0,1.0
2009-05-18,0.6,0.75,0.5794,0.58,160000,12.0,15.0,11.588,11.6,8000,0.0,1.0
2009-05-19,0.63,0.73,0.61,0.67,150000,12.6,14.6,12.2,13.4,7500,0.0,1.0
2009-05-20,0.71,0.7399,0.64,0.72,408000,14.2,14.798,12.8,14.4,20400,0.0,1.0
2009-05-21,0.7399,0.79,0.68,0.75,280000,14.798,15.8,13.6,15.0,14000,0.0,1.0
2009-05-22,0.81,0.89,0.75,0.77,240000,16.2,17.8,15.0,15.4,12000,0.0,1.0
2009-05-26,1.07,1.21,0.85,0.87,668000,21.4,24.2,17.0,17.4,33400,0.0,1.0
2009-05-27,1.0,1.19,0.96,1.19,500000,20.0,23.8,19.2,23.8,25000,0.0,1.0
2009-05-28,0.92,1.04,0.76,0.86,476000,18.4,20.8,15.2,17.2,23800,0.0,1.0
2009-05-29,0.89,0.99,0.85,0.99,184000,17.8,19.8,17.0,19.8,9200,0.0,1.0
2009-06-01,0.98,1.0899,0.95,1.0,270000,19.6,21.798,19.0,20.0,13500,0.0,1.0
2009-06-02,0.85,1.01,0.8,1.0,250000,17.0,20.2,16.0,20.0,12500,0.0,1.0
2009-06-03,0.9,0.93,0.88,0.88,100000,18.0,18.6,17.6,17.6,5000,0.0,1.0
2009-06-04,0.93,0.97,0.89,0.97,86000,18.6,19.4,17.8,19.4,4300,0.0,1.0
2009-06-05,0.9101,0.9401,0.9,0.9,56000,18.202,18.802,18.0,18.0,2800,0.0,1.0
2009-06-08,0.93,0.94,0.92,0.92,64000,18.6,18.8,18.4,18.4,3200,0.0,1.0
2009-06-09,0.91,0.94,0.9,0.94,30000,18.2,18.8,18.0,18.8,1500,0.0,1.0
2009-06-10,0.9,0.93,0.9,0.92,60000,18.0,18.6,18.0,18.4,3000,0.0,1.0
2009-06-11,0.9,0.93,0.9,0.9,54000,18.0,18.6,18.0,18.0,2700,0.0,1.0
2009-06-12,0.8,0.91,0.77,0.9,82000,16.0,18.2,15.4,18.0,4100,0.0,1.0
2009-06-15,0.85,0.89,0.85,0.85,88000,17.0,17.8,17.0,17.0,4400,0.0,1.0
2009-06-16,0.94,0.94,0.87,0.87,126000,18.8,18.8,17.4,17.4,6300,0.0,1.0
2009-06-17,0.9,0.92,0.88,0.9001,74000,18.0,18.4,17.6,18.002,3700,0.0,1.0
2009-06-18,0.897,0.9,0.85,0.85,18000,17.94,18.0,17.0,17.0,900,0.0,1.0
2009-06-19,0.91,0.92,0.87,0.92,20000,18.2,18.4,17.4,18.4,1000,0.0,1.0
2009-06-22,0.88,0.91,0.876,0.91,46000,17.6,18.2,17.52,18.2,2300,0.0,1.0
2009-06-23,0.97,0.99,0.8009,0.85,126000,19.4,19.8,16.018,17.0,6300,0.0,1.0
2009-06-24,0.96,1.05,0.95,0.9699,180000,19.2,21.0,19.0,19.398,9000,0.0,1.0
2009-06-25,0.83,1.02,0.83,0.9899,184000,16.6,20.4,16.6,19.798,9200,0.0,1.0
2009-06-26,0.9,0.95,0.8499,0.87,108000,18.0,19.0,16.998,17.4,5400,0.0,1.0
2009-06-29,0.99,1.02,0.91,0.91,188000,19.8,20.4,18.2,18.2,9400,0.0,1.0
2009-06-30,0.94,0.97,0.92,0.97,22000,18.8,19.4,18.4,19.4,1100,0.0,1.0
2009-07-01,1.01,1.01,0.97,0.98,116000,20.2,20.2,19.4,19.6,5800,0.0,1.0
2009-07-02,1.0,1.03,0.96,1.03,48000,20.0,20.6,19.2,20.6,2400,0.0,1.0
2009-07-06,0.9003,0.97,0.77,0.95,262000,18.006,19.4,15.4,19.0,13100,0.0,1.0
2009-07-07,0.89,0.94,0.8551,0.88,38000,17.8,18.8,17.102,17.6,1900,0.0,1.0
2009-07-08,0.9,0.92,0.86,0.86,104000,18.0,18.4,17.2,17.2,5200,0.0,1.0
2009-07-09,0.8855,0.9,0.861,0.8808,28000,17.71,18.0,17.22,17.616,1400,0.0,1.0
2009-07-10,0.9,0.96,0.9,0.92,24000,18.0,19.2,18.0,18.4,1200,0.0,1.0
2009-07-13,0.907,0.97,0.88,0.9,26000,18.14,19.4,17.6,18.0,1300,0.0,1.0
2009-07-14,0.889,0.89,0.8782,0.88,10000,17.78,17.8,17.564,17.6,500,0.0,1.0
2009-07-15,0.94,0.98,0.86,0.89,48000,18.8,19.6,17.2,17.8,2400,0.0,1.0
2009-07-16,0.86,0.96,0.86,0.93,32000,17.2,19.2,17.2,18.6,1600,0.0,1.0
2009-07-17,0.88,0.9099,0.8602,0.88,48000,17.6,18.198,17.204,17.6,2400,0.0,1.0
2009-07-20,0.8813,1.05,0.88,1.05,138000,17.626,21.0,17.6,21.0,6900,0.0,1.0
2009-07-21,0.95,0.98,0.8901,0.92,108000,19.0,19.6,17.802,18.4,5400,0.0,1.0
2009-07-22,0.94,0.98,0.92,0.95,90000,18.8,19.6,18.4,19.0,4500,0.0,1.0
2009-07-23,0.97,1.02,0.95,0.95,98000,19.4,20.4,19.0,19.0,4900,0.0,1.0
2009-07-24,0.94,0.97,0.94,0.97,48000,18.8,19.4,18.8,19.4,2400,0.0,1.0
2009-07-27,0.93,0.9578,0.91,0.91,42000,18.6,19.156,18.2,18.2,2100,0.0,1.0
2009-07-28,0.8999,0.931,0.8816,0.931,68000,17.998,18.62,17.632,18.62,3400,0.0,1.0
2009-07-29,0.9,0.92,0.87,0.9001,54000,18.0,18.4,17.4,18.002,2700,0.0,1.0
2009-07-30,0.9,0.9,0.89,0.89,10000,18.0,18.0,17.8,17.8,500,0.0,1.0
2009-07-31,0.93,0.93,0.87,0.89,48000,18.6,18.6,17.4,17.8,2400,0.0,1.0
2009-08-03,0.9,0.93,0.9,0.93,48000,18.0,18.6,18.0,18.6,2400,0.0,1.0
2009-08-04,0.87,0.9097,0.86,0.87,60000,17.4,18.194,17.2,17.4,3000,0.0,1.0
2009-08-05,0.8,0.87,0.8,0.8699,108000,16.0,17.4,16.0,17.398,5400,0.0,1.0
2009-08-06,0.84,0.87,0.8,0.8,62000,16.8,17.4,16.0,16.0,3100,0.0,1.0
2009-08-07,0.8595,0.87,0.8,0.84,54000,17.19,17.4,16.0,16.8,2700,0.0,1.0
2009-08-10,0.85,0.9,0.83,0.83,22000,17.0,18.0,16.6,16.6,1100,0.0,1.0
2009-08-11,0.805,0.85,0.8,0.85,22000,16.1,17.0,16.0,17.0,1100,0.0,1.0
2009-08-12,0.83,0.87,0.81,0.8201,34000,16.6,17.4,16.2,16.402,1700,0.0,1.0
2009-08-13,0.85,0.85,0.8,0.8,18000,17.0,17.0,16.0,16.0,900,0.0,1.0
2009-08-14,0.847,0.85,0.802,0.85,10000,16.94,17.0,16.04,17.0,500,0.0,1.0
2009-08-17,0.85,0.85,0.8,0.81,42000,17.0,17.0,16.0,16.2,2100,0.0,1.0
2009-08-18,0.828,0.847,0.8,0.8,34000,16.56,16.94,16.0,16.0,1700,0.0,1.0
2009-08-19,0.828,0.84,0.81,0.83,26000,16.56,16.8,16.2,16.6,1300,0.0,1.0
2009-08-20,0.8,0.82,0.8,0.82,12000,16.0,16.4,16.0,16.4,600,0.0,1.0
2009-08-21,0.8097,0.8097,0.79,0.8,20000,16.194,16.194,15.8,16.0,1000,0.0,1.0
2009-08-24,0.848,0.92,0.79,0.815,166000,16.96,18.4,15.8,16.3,8300,0.0,1.0
2009-08-25,0.878,0.91,0.825,0.825,32000,17.56,18.2,16.5,16.5,1600,0.0,1.0
2009-08-26,0.81,0.85,0.81,0.85,24000,16.2,17.0,16.2,17.0,1200,0.0,1.0
2009-08-27,0.82,0.87,0.81,0.8699,14000,16.4,17.4,16.2,17.398,700,0.0,1.0
2009-08-28,0.85,0.875,0.82,0.85,70000,17.0,17.5,16.4,17.0,3500,0.0,1.0
2009-08-31,0.85,0.865,0.81,0.865,24000,17.0,17.3,16.2,17.3,1200,0.0,1.0
2009-09-01,0.82,0.8501,0.82,0.8301,18000,16.4,17.002,16.4,16.602,900,0.0,1.0
2009-09-02,0.81,0.82,0.8001,0.8101,28000,16.2,16.4,16.002,16.202,1400,0.0,1.0
2009-09-03,0.802,0.86,0.8,0.8001,22000,16.04,17.2,16.0,16.002,1100,0.0,1.0
2009-09-04,0.8299,0.8299,0.8011,0.8012,14000,16.598,16.598,16.022,16.024,700,0.0,1.0
2009-09-08,0.82,0.85,0.82,0.82,26000,16.4,17.0,16.4,16.4,1300,0.0,1.0
2009-09-09,0.83,0.85,0.8001,0.82,44000,16.6,17.0,16.002,16.4,2200,0.0,1.0
2009-09-10,0.85,0.85,0.8014,0.81,30000,17.0,17.0,16.028,16.2,1500,0.0,1.0
2009-09-11,0.84,0.87,0.82,0.87,14000,16.8,17.4,16.4,17.4,700,0.0,1.0
2009-09-14,0.83,0.86,0.8,0.82,26000,16.6,17.2,16.0,16.4,1300,0.0,1.0
2009-09-15,0.88,0.95,0.8301,0.87,220000,17.6,19.0,16.602,17.4,11000,0.0,1.0
2009-09-16,0.81,0.92,0.65,0.92,192000,16.2,18.4,13.0,18.4,9600,0.0,1.0
2009-09-17,0.88,0.8801,0.84,0.84,58000,17.6,17.602,16.8,16.8,2900,0.0,1.0
2009-09-18,0.82,0.87,0.82,0.87,24000,16.4,17.4,16.4,17.4,1200,0.0,1.0
2009-09-21,0.82,0.85,0.82,0.84,78000,16.4,17.0,16.4,16.8,3900,0.0,1.0
2009-09-22,0.83,0.84,0.825,0.83,24000,16.6,16.8,16.5,16.6,1200,0.0,1.0
2009-09-23,0.848,0.85,0.8252,0.84,32000,16.96,17.0,16.504,16.8,1600,0.0,1.0
2009-09-24,0.859,0.8899,0.82,0.83,90000,17.18,17.798,16.4,16.6,4500,0.0,1.0
2009-09-25,0.882,0.9,0.8216,0.8699,42000,17.64,18.0,16.432,17.398,2100,0.0,1.0
2009-09-28,0.879,0.9,0.8351,0.8365,12000,17.58,18.0,16.702,16.73,600,0.0,1.0
2009-09-29,0.8619,0.9,0.86,0.86,8000,17.238,18.0,17.2,17.2,400,0.0,1.0
2009-09-30,0.85,0.89,0.83,0.8619,86000,17.0,17.8,16.6,17.238,4300,0.0,1.0
2009-10-01,0.838,0.85,0.82,0.85,10000,16.76,17.0,16.4,17.0,500,0.0,1.0
2009-10-02,0.821,0.86,0.8001,0.8001,30000,16.42,17.2,16.002,16.002,1500,0.0,1.0
2009-10-05,0.82,0.86,0.82,0.86,4000,16.4,17.2,16.4,17.2,200,0.0,1.0
2009-10-06,0.82,0.8792,0.8,0.82,22000,16.4,17.584,16.0,16.4,1100,0.0,1.0
2009-10-07,0.83,0.85,0.82,0.82,18000,16.6,17.0,16.4,16.4,900,0.0,1.0
2009-10-08,0.84,0.85,0.824,0.83,8000,16.8,17.0,16.48,16.6,400,0.0,1.0
2009-10-09,0.845,0.87,0.82,0.82,28000,16.9,17.4,16.4,16.4,1400,0.0,1.0
2009-10-12,0.852,0.852,0.8449,0.845,12000,17.04,17.04,16.898,16.9,600,0.0,1.0
2009-10-13,0.8799,0.88,0.82,0.82,16000,17.598,17.6,16.4,16.4,800,0.0,1.0
2009-10-14,0.84,0.8799,0.84,0.8601,16000,16.8,17.598,16.8,17.202,800,0.0,1.0
2009-10-15,0.83,0.85,0.82,0.82,10000,16.6,17.0,16.4,16.4,500,0.0,1.0
2009-10-16,0.8201,0.8798,0.82,0.8798,18000,16.402,17.596,16.4,17.596,900,0.0,1.0
2009-10-19,0.88,0.895,0.83,0.87,20000,17.6,17.9,16.6,17.4,1000,0.0,1.0
2009-10-20,0.8318,0.9,0.8317,0.89,430000,16.636,18.0,16.634,17.8,21500,0.0,1.0
2009-10-21,0.82,0.8683,0.82,0.8318,86000,16.4,17.366,16.4,16.636,4300,0.0,1.0
2009-10-22,0.8299,0.87,0.8208,0.84,148000,16.598,17.4,16.416,16.8,7400,0.0,1.0
2009-10-23,0.83,0.91,0.83,0.91,48000,16.6,18.2,16.6,18.2,2400,0.0,1.0
2009-10-26,0.83,0.87,0.8203,0.84,130000,16.6,17.4,16.406,16.8,6500,0.0,1.0
2009-10-27,0.82,0.8412,0.8002,0.84,68000,16.4,16.824,16.004,16.8,3400,0.0,1.0
2009-10-28,0.84,0.8599,0.8,0.8003,74000,16.8,17.198,16.0,16.006,3700,0.0,1.0
2009-10-29,0.79,0.82,0.77,0.82,86000,15.8,16.4,15.4,16.4,4300,0.0,1.0
2009-10-30,0.79,0.8299,0.79,0.82,18000,15.8,16.598,15.8,16.4,900,0.0,1.0
2009-11-02,0.8,0.8002,0.79,0.8002,38000,16.0,16.004,15.8,16.004,1900,0.0,1.0
2009-11-03,0.8,0.81,0.7819,0.81,32000,16.0,16.2,15.638,16.2,1600,0.0,1.0
2009-11-04,0.85,0.86,0.82,0.82,158000,17.0,17.2,16.4,16.4,7900,0.0,1.0
2009-11-05,0.96,0.96,0.84,0.85,140000,19.2,19.2,16.8,17.0,7000,0.0,1.0
2009-11-06,0.94,0.9598,0.88,0.925,152000,18.8,19.196,17.6,18.5,7600,0.0,1.0
2009-11-09,0.9,0.94,0.86,0.94,58000,18.0,18.8,17.2,18.8,2900,0.0,1.0
2009-11-10,0.8901,0.95,0.885,0.95,24000,17.802,19.0,17.7,19.0,1200,0.0,1.0
2009-11-11,0.94,0.94,0.8901,0.9099,44000,18.8,18.8,17.802,18.198,2200,0.0,1.0
2009-11-12,0.9385,0.96,0.93,0.9399,82000,18.77,19.2,18.6,18.798,4100,0.0,1.0
2009-11-13,0.95,0.9509,0.92,0.941,66000,19.0,19.018,18.4,18.82,3300,0.0,1.0
2009-11-16,0.9,0.95,0.9,0.9,52000,18.0,19.0,18.0,18.0,2600,0.0,1.0
2009-11-17,0.92,0.94,0.9,0.9,52000,18.4,18.8,18.0,18.0,2600,0.0,1.0
2009-11-18,0.93,0.95,0.92,0.95,20000,18.6,19.0,18.4,19.0,1000,0.0,1.0
2009-11-19,0.905,0.93,0.9,0.93,60000,18.1,18.6,18.0,18.6,3000,0.0,1.0
2009-11-20,0.915,0.94,0.905,0.915,4000,18.3,18.8,18.1,18.3,200,0.0,1.0
2009-11-23,0.925,0.95,0.91,0.92,32000,18.5,19.0,18.2,18.4,1600,0.0,1.0
2009-11-24,0.9394,0.95,0.92,0.92,48000,18.788,19.0,18.4,18.4,2400,0.0,1.0
2009-11-25,0.93,0.93,0.93,0.93,6000,18.6,18.6,18.6,18.6,300,0.0,1.0
2009-11-27,0.94,0.95,0.92,0.93,2000,18.8,19.0,18.4,18.6,100,0.0,1.0
2009-11-30,0.9,0.95,0.89,0.94,384000,18.0,19.0,17.8,18.8,19200,0.0,1.0
2009-12-01,0.92,0.92,0.9,0.9,48000,18.4,18.4,18.0,18.0,2400,0.0,1.0
2009-12-02,0.9101,0.92,0.9005,0.91,62000,18.202,18.4,18.01,18.2,3100,0.0,1.0
2009-12-03,0.9001,0.92,0.8999,0.91,20000,18.002,18.4,17.998,18.2,1000,0.0,1.0
2009-12-04,0.9029,0.935,0.9,0.92,74000,18.058,18.7,18.0,18.4,3700,0.0,1.0
2009-12-07,0.93,0.95,0.9,0.9003,14000,18.6,19.0,18.0,18.006,700,0.0,1.0
2009-12-08,0.9113,0.94,0.91,0.93,34000,18.226,18.8,18.2,18.6,1700,0.0,1.0
2009-12-09,0.905,0.94,0.9,0.93,10000,18.1,18.8,18.0,18.6,500,0.0,1.0
2009-12-10,0.91,0.922,0.91,0.9107,46000,18.2,18.44,18.2,18.214,2300,0.0,1.0
2009-12-11,0.9061,0.93,0.9011,0.91,162000,18.122,18.6,18.022,18.2,8100,0.0,1.0
2009-12-14,0.93,0.94,0.9099,0.91,238000,18.6,18.8,18.198,18.2,11900,0.0,1.0
2009-12-15,0.98,1.09,0.93,0.93,242000,19.6,21.8,18.6,18.6,12100,0.0,1.0
2009-12-16,1.01,1.08,0.97,1.03,160000,20.2,21.6,19.4,20.6,8000,0.0,1.0
2009-12-17,0.99,1.03,0.97,1.0,78000,19.8,20.6,19.4,20.0,3900,0.0,1.0
2009-12-18,1.01,1.045,0.99,0.99,34000,20.2,20.9,19.8,19.8,1700,0.0,1.0
2009-12-21,1.12,1.17,1.01,1.01,388000,22.4,23.4,20.2,20.2,19400,0.0,1.0
2009-12-22,1.1399,1.1566,1.09,1.12,154000,22.798,23.132,21.8,22.4,7700,0.0,1.0
2009-12-23,1.16,1.18,1.12,1.14,128000,23.2,23.6,22.4,22.8,6400,0.0,1.0
2009-12-24,1.12,1.18,1.12,1.16,48000,22.4,23.6,22.4,23.2,2400,0.0,1.0
2009-12-28,1.11,1.15,1.11,1.12,54000,22.2,23.0,22.2,22.4,2700,0.0,1.0
2009-12-29,1.17,1.17,1.1199,1.14,80000,23.4,23.4,22.398,22.8,4000,0.0,1.0
2009-12-30,1.2499,1.39,1.1401,1.16,306000,24.998,27.8,22.802,23.2,15300,0.0,1.0
2009-12-31,1.26,1.35,1.24,1.28,214000,25.2,27.0,24.8,25.6,10700,0.0,1.0
2010-01-04,1.4,1.4,1.26,1.33,288000,28.0,28.0,25.2,26.6,14400,0.0,1.0
2010-01-05,1.33,1.35,1.31,1.34,210000,26.6,27.0,26.2,26.8,10500,0.0,1.0
2010-01-06,1.35,1.38,1.33,1.33,98000,27.0,27.6,26.6,26.6,4900,0.0,1.0
2010-01-07,1.41,1.41,1.33,1.38,170000,28.2,28.2,26.6,27.6,8500,0.0,1.0
2010-01-08,1.52,1.65,1.43,1.5,536000,30.4,33.0,28.6,30.0,26800,0.0,1.0
2010-01-11,1.59,1.85,1.52,1.85,264000,31.8,37.0,30.4,37.0,13200,0.0,1.0
2010-01-12,1.52,1.69,1.49,1.69,166000,30.4,33.8,29.8,33.8,8300,0.0,1.0
2010-01-13,1.48,1.55,1.33,1.55,174000,29.6,31.0,26.6,31.0,8700,0.0,1.0
2010-01-14,1.34,1.45,1.34,1.45,172000,26.8,29.0,26.8,29.0,8600,0.0,1.0
2010-01-15,1.34,1.45,1.3,1.35,204000,26.8,29.0,26.0,27.0,10200,0.0,1.0
2010-01-19,1.39,1.44,1.31,1.32,152000,27.8,28.8,26.2,26.4,7600,0.0,1.0
2010-01-20,1.41,1.44,1.35,1.4,144000,28.2,28.8,27.0,28.0,7200,0.0,1.0
2010-01-21,1.34,1.42,1.34,1.42,56000,26.8,28.4,26.8,28.4,2800,0.0,1.0
2010-01-22,1.328,1.3593,1.3,1.35,114000,26.56,27.186,26.0,27.0,5700,0.0,1.0
2010-01-25,1.36,1.5,1.32,1.46,146000,27.2,30.0,26.4,29.2,7300,0.0,1.0
2010-01-26,1.36,1.4,1.32,1.32,78000,27.2,28.0,26.4,26.4,3900,0.0,1.0
2010-01-27,1.31,1.412,1.3,1.34,74000,26.2,28.24,26.0,26.8,3700,0.0,1.0
2010-01-28,1.42,1.42,1.3099,1.37,112000,28.4,28.4,26.198,27.4,5600,0.0,1.0
2010-01-29,1.37,1.38,1.3209,1.37,50000,27.4,27.6,26.418,27.4,2500,0.0,1.0
2010-02-01,1.34,1.37,1.34,1.3601,106000,26.8,27.4,26.8,27.202,5300,0.0,1.0
2010-02-02,1.34,1.39,1.31,1.34,132000,26.8,27.8,26.2,26.8,6600,0.0,1.0
2010-02-03,1.44,1.58,1.34,1.35,1036000,28.8,31.6,26.8,27.0,51800,0.0,1.0
2010-02-04,1.47,1.7,1.43,1.49,370000,29.4,34.0,28.6,29.8,18500,0.0,1.0
2010-02-05,1.56,1.66,1.38,1.46,786000,31.2,33.2,27.6,29.2,39300,0.0,1.0
2010-02-08,1.66,1.7,1.58,1.62,704000,33.2,34.0,31.6,32.4,35200,0.0,1.0
2010-02-09,1.65,1.7199,1.64,1.7,428000,33.0,34.398,32.8,34.0,21400,0.0,1.0
2010-02-10,1.94,2.05,1.65,1.69,1362000,38.8,41.0,33.0,33.8,68100,0.0,1.0
2010-02-11,1.9,2.16,1.79,2.0,1514000,38.0,43.2,35.8,40.0,75700,0.0,1.0
2010-02-12,2.05,2.05,1.79,1.88,646000,41.0,41.0,35.8,37.6,32300,0.0,1.0
2010-02-16,2.0,2.12,1.95,2.05,796000,40.0,42.4,39.0,41.0,39800,0.0,1.0
2010-02-17,1.93,2.0199,1.9,1.97,392000,38.6,40.398,38.0,39.4,19600,0.0,1.0
2010-02-18,1.776,2.0,1.72,2.0,654000,35.52,40.0,34.4,40.0,32700,0.0,1.0
2010-02-19,1.82,1.86,1.73,1.75,500000,36.4,37.2,34.6,35.0,25000,0.0,1.0
2010-02-22,1.79,1.9101,1.76,1.88,306000,35.8,38.202,35.2,37.6,15300,0.0,1.0
2010-02-23,1.9,1.97,1.76,1.83,844000,38.0,39.4,35.2,36.6,42200,0.0,1.0
2010-02-24,1.92,2.05,1.86,1.95,884000,38.4,41.0,37.2,39.0,44200,0.0,1.0
2010-02-25,1.9,1.9649,1.88,1.94,414000,38.0,39.298,37.6,38.8,20700,0.0,1.0
2010-02-26,1.87,2.0,1.8,2.0,716000,37.4,40.0,36.0,40.0,35800,0.0,1.0
2010-03-01,1.93,1.93,1.78,1.85,440000,38.6,38.6,35.6,37.0,22000,0.0,1.0
2010-03-02,1.93,2.04,1.87,2.01,1108000,38.6,40.8,37.4,40.2,55400,0.0,1.0
2010-03-03,1.87,2.01,1.86,1.95,1034000,37.4,40.2,37.2,39.0,51700,0.0,1.0
2010-03-04,1.86,1.9299,1.81,1.88,620000,37.2,38.598,36.2,37.6,31000,0.0,1.0
2010-03-05,1.9,1.9,1.75,1.85,906000,38.0,38.0,35.0,37.0,45300,0.0,1.0
2010-03-08,1.89,1.89,1.8,1.87,478000,37.8,37.8,36.0,37.4,23900,0.0,1.0
2010-03-09,1.87,1.87,1.8,1.85,414000,37.4,37.4,36.0,37.0,20700,0.0,1.0
2010-03-10,1.77,1.84,1.77,1.84,506000,35.4,36.8,35.4,36.8,25300,0.0,1.0
2010-03-11,1.7,1.7501,1.59,1.75,1166000,34.0,35.002,31.8,35.0,58300,0.0,1.0
2010-03-12,1.66,1.67,1.63,1.66,564000,33.2,33.4,32.6,33.2,28200,0.0,1.0
2010-03-15,1.5,1.69,1.46,1.68,1186000,30.0,33.8,29.2,33.6,59300,0.0,1.0
2010-03-16,1.53,1.63,1.41,1.59,1386000,30.6,32.6,28.2,31.8,69300,0.0,1.0
2010-03-17,1.56,1.62,1.498,1.62,1328000,31.2,32.4,29.96,32.4,66400,0.0,1.0
2010-03-18,2.06,2.06,1.56,1.65,6316000,41.2,41.2,31.2,33.0,315800,0.0,1.0
2010-03-19,1.21,1.42,0.85,0.88,30144000,24.2,28.4,17.0,17.6,1507200,0.0,1.0
2010-03-22,1.06,1.19,1.03,1.09,4044000,21.2,23.8,20.6,21.8,202200,0.0,1.0
2010-03-23,1.11,1.15,1.03,1.03,2450000,22.2,23.0,20.6,20.6,122500,0.0,1.0
2010-03-24,1.14,1.14,1.05,1.1,1812000,22.8,22.8,21.0,22.0,90600,0.0,1.0
2010-03-25,1.1,1.14,1.09,1.12,702000,22.0,22.8,21.8,22.4,35100,0.0,1.0
2010-03-26,1.12,1.13,1.02,1.11,1230000,22.4,22.6,20.4,22.2,61500,0.0,1.0
2010-03-29,1.06,1.12,1.05,1.12,472000,21.2,22.4,21.0,22.4,23600,0.0,1.0
2010-03-30,1.02,1.0601,1.01,1.05,848000,20.4,21.202,20.2,21.0,42400,0.0,1.0
2010-03-31,1.02,1.07,0.93,1.0,1260000,20.4,21.4,18.6,20.0,63000,0.0,1.0
2010-04-01,1.04,1.07,1.0,1.01,478000,20.8,21.4,20.0,20.2,23900,0.0,1.0
2010-04-05,1.0,1.02,0.98,1.0,358000,20.0,20.4,19.6,20.0,17900,0.0,1.0
2010-04-06,0.99,1.04,0.9811,1.01,520000,19.8,20.8,19.622,20.2,26000,0.0,1.0
2010-04-07,0.9916,1.02,0.98,1.0,288000,19.832,20.4,19.6,20.0,14400,0.0,1.0
2010-04-08,0.96,1.0,0.94,1.0,708000,19.2,20.0,18.8,20.0,35400,0.0,1.0
2010-04-09,0.98,1.17,0.96,0.99,390000,19.6,23.4,19.2,19.8,19500,0.0,1.0
2010-04-12,0.9701,1.02,0.94,1.02,492000,19.402,20.4,18.8,20.4,24600,0.0,1.0
2010-04-13,0.9512,0.98,0.94,0.97,386000,19.024,19.6,18.8,19.4,19300,0.0,1.0
2010-04-14,0.9539,0.98,0.9433,0.98,306000,19.078,19.6,18.866,19.6,15300,0.0,1.0
2010-04-15,0.94,0.9766,0.94,0.97,248000,18.8,19.532,18.8,19.4,12400,0.0,1.0
2010-04-16,0.97,0.97,0.9,0.96,606000,19.4,19.4,18.0,19.2,30300,0.0,1.0
2010-04-19,0.9201,0.95,0.92,0.95,164000,18.402,19.0,18.4,19.0,8200,0.0,1.0
2010-04-20,0.96,0.96,0.91,0.95,288000,19.2,19.2,18.2,19.0,14400,0.0,1.0
2010-04-21,0.94,0.96,0.92,0.96,104000,18.8,19.2,18.4,19.2,5200,0.0,1.0
2010-04-22,0.9349,0.9569,0.9215,0.9503,90000,18.698,19.138,18.43,19.006,4500,0.0,1.0
2010-04-23,0.93,0.95,0.92,0.95,88000,18.6,19.0,18.4,19.0,4400,0.0,1.0
2010-04-26,0.9011,0.9498,0.9011,0.93,220000,18.022,18.996,18.022,18.6,11000,0.0,1.0
2010-04-27,0.85,0.92,0.85,0.9,474000,17.0,18.4,17.0,18.0,23700,0.0,1.0
2010-04-28,0.861,0.92,0.85,0.85,294000,17.22,18.4,17.0,17.0,14700,0.0,1.0
2010-04-29,0.8406,0.8899,0.8312,0.8618,202000,16.812,17.798,16.624,17.236,10100,0.0,1.0
2010-04-30,0.85,0.8588,0.8,0.83,302000,17.0,17.176,16.0,16.6,15100,0.0,1.0
2010-05-03,0.82,0.86,0.8031,0.85,268000,16.4,17.2,16.062,17.0,13400,0.0,1.0
2010-05-04,0.83,0.8598,0.8,0.8598,232000,16.6,17.196,16.0,17.196,11600,0.0,1.0
2010-05-05,0.8377,0.8496,0.8,0.8496,316000,16.754,16.992,16.0,16.992,15800,0.0,1.0
2010-05-06,0.81,0.8563,0.78,0.83,328000,16.2,17.126,15.6,16.6,16400,0.0,1.0
2010-05-07,0.7797,0.81,0.74,0.81,194000,15.594,16.2,14.8,16.2,9700,0.0,1.0
2010-05-10,0.7802,0.7998,0.77,0.77,96000,15.604,15.996,15.4,15.4,4800,0.0,1.0
2010-05-11,0.8,0.82,0.77,0.77,174000,16.0,16.4,15.4,15.4,8700,0.0,1.0
2010-05-12,0.8651,0.9,0.8,0.8,498000,17.302,18.0,16.0,16.0,24900,0.0,1.0
2010-05-13,0.95,0.9897,0.8751,0.9,848000,19.0,19.794,17.502,18.0,42400,0.0,1.0
2010-05-14,0.94,0.99,0.94,0.98,420000,18.8,19.8,18.8,19.6,21000,0.0,1.0
2010-05-17,0.898,0.9693,0.88,0.95,188000,17.96,19.386,17.6,19.0,9400,0.0,1.0
2010-05-18,0.824,0.8548,0.82,0.85,178000,16.48,17.096,16.4,17.0,8900,0.0,1.0
2010-05-19,0.8,0.824,0.8,0.824,182000,16.0,16.48,16.0,16.48,9100,0.0,1.0
2010-05-20,0.73,0.8,0.73,0.8,232000,14.6,16.0,14.6,16.0,11600,0.0,1.0
2010-05-21,0.76,0.79,0.712,0.7169,178000,15.2,15.8,14.24,14.338,8900,0.0,1.0
2010-05-24,0.73,0.78,0.73,0.78,72000,14.6,15.6,14.6,15.6,3600,0.0,1.0
2010-05-25,0.77,0.79,0.68,0.73,360000,15.4,15.8,13.6,14.6,18000,0.0,1.0
2010-05-26,0.81,0.85,0.79,0.79,130000,16.2,17.0,15.8,15.8,6500,0.0,1.0
2010-05-27,0.8112,0.85,0.81,0.85,36000,16.224,17.0,16.2,17.0,1800,0.0,1.0
2010-05-28,0.8105,0.85,0.72,0.79,64000,16.21,17.0,14.4,15.8,3200,0.0,1.0
2010-06-01,0.79,0.82,0.7816,0.8101,32000,15.8,16.4,15.632,16.202,1600,0.0,1.0
2010-06-02,0.84,0.9,0.7805,0.79,100000,16.8,18.0,15.61,15.8,5000,0.0,1.0
2010-06-03,0.795,0.84,0.79,0.82,74000,15.9,16.8,15.8,16.4,3700,0.0,1.0
2010-06-04,0.76,0.819,0.75,0.79,50000,15.2,16.38,15.0,15.8,2500,0.0,1.0
2010-06-07,0.73,0.84,0.7199,0.84,218000,14.6,16.8,14.398,16.8,10900,0.0,1.0
2010-06-08,0.73,0.79,0.73,0.73,74000,14.6,15.8,14.6,14.6,3700,0.0,1.0
2010-06-09,0.72,0.78,0.72,0.73,30000,14.4,15.6,14.4,14.6,1500,0.0,1.0
2010-06-10,0.7599,0.76,0.72,0.75,60000,15.198,15.2,14.4,15.0,3000,0.0,1.0
2010-06-11,0.74,0.7744,0.73,0.7604,66000,14.8,15.488,14.6,15.208,3300,0.0,1.0
2010-06-14,0.7696,0.78,0.74,0.74,34000,15.392,15.6,14.8,14.8,1700,0.0,1.0
2010-06-15,0.72,0.77,0.7021,0.77,190000,14.4,15.4,14.042,15.4,9500,0.0,1.0
2010-06-16,0.73,0.74,0.7,0.74,64000,14.6,14.8,14.0,14.8,3200,0.0,1.0
2010-06-17,0.75,0.8,0.71,0.74,144000,15.0,16.0,14.2,14.8,7200,0.0,1.0
2010-06-18,0.78,0.78,0.725,0.74,62000,15.6,15.6,14.5,14.8,3100,0.0,1.0
2010-06-21,0.74,0.78,0.73,0.76,40000,14.8,15.6,14.6,15.2,2000,0.0,1.0
2010-06-22,0.7295,0.779,0.718,0.74,38000,14.59,15.58,14.36,14.8,1900,0.0,1.0
2010-06-23,0.71,0.74,0.7,0.74,46000,14.2,14.8,14.0,14.8,2300,0.0,1.0
2010-06-24,0.7,0.74,0.7,0.7,46000,14.0,14.8,14.0,14.0,2300,0.0,1.0
2010-06-25,0.71,0.7394,0.7002,0.71,44000,14.2,14.788,14.004,14.2,2200,0.0,1.0
2010-06-28,0.68,0.73,0.68,0.71,60000,13.6,14.6,13.6,14.2,3000,0.0,1.0
2010-06-29,0.65,0.6998,0.6,0.68,236000,13.0,13.996,12.0,13.6,11800,0.0,1.0
2010-06-30,0.61,0.64,0.601,0.62,90000,12.2,12.8,12.02,12.4,4500,0.0,1.0
2010-07-01,0.63,0.6499,0.6031,0.6101,48000,12.6,12.998,12.062,12.202,2400,0.0,1.0
2010-07-02,0.604,0.65,0.604,0.65,14000,12.08,13.0,12.08,13.0,700,0.0,1.0
2010-07-06,0.6,0.6499,0.6,0.6265,84000,12.0,12.998,12.0,12.53,4200,0.0,1.0
2010-07-07,0.62,0.62,0.57,0.61,100526,12.4,12.4,11.4,12.2,5026.3,0.0,1.0
2010-07-08,0.6,0.63,0.59,0.6,31644,12.0,12.6,11.8,12.0,1582.2,0.0,1.0
2010-07-09,0.61,0.713,0.6,0.6,58000,12.2,14.26,12.0,12.0,2900,0.0,1.0
2010-07-12,0.6499,0.68,0.635,0.64,16000,12.998,13.6,12.7,12.8,800,0.0,1.0
2010-07-13,0.648,0.65,0.6201,0.649,32000,12.96,13.0,12.402,12.98,1600,0.0,1.0
2010-07-14,0.69,0.72,0.64,0.65,46696,13.8,14.4,12.8,13.0,2334.8,0.0,1.0
2010-07-15,0.67,0.69,0.65,0.69,62565,13.4,13.8,13.0,13.8,3128.25,0.0,1.0
2010-07-16,0.65,0.68,0.6208,0.6208,28000,13.0,13.6,12.416,12.416,1400,0.0,1.0
2010-07-19,0.6879,0.69,0.65,0.65,2000,13.758,13.8,13.0,13.0,100,0.0,1.0
2010-07-20,0.65,0.66,0.6215,0.66,40000,13.0,13.2,12.43,13.2,2000,0.0,1.0
2010-07-21,0.66,0.68,0.65,0.65,6000,13.2,13.6,13.0,13.0,300,0.0,1.0
2010-07-22,0.64,0.65,0.635,0.65,34000,12.8,13.0,12.7,13.0,1700,0.0,1.0
2010-07-23,0.635,0.6451,0.62,0.62,6000,12.7,12.902,12.4,12.4,300,0.0,1.0
2010-07-26,0.641,0.679,0.64,0.64,12000,12.82,13.58,12.8,12.8,600,0.0,1.0
2010-07-27,0.66,0.71,0.649,0.649,54000,13.2,14.2,12.98,12.98,2700,0.0,1.0
2010-07-28,0.69,0.69,0.66,0.66,84000,13.8,13.8,13.2,13.2,4200,0.0,1.0
2010-07-29,0.67,0.71,0.67,0.7,24000,13.4,14.2,13.4,14.0,1200,0.0,1.0
2010-07-30,0.63,0.7,0.623,0.69,150000,12.6,14.0,12.46,13.8,7500,0.0,1.0
2010-08-02,0.61,0.68,0.61,0.68,26000,12.2,13.6,12.2,13.6,1300,0.0,1.0
2010-08-03,0.65,0.65,0.6215,0.65,20000,13.0,13.0,12.43,13.0,1000,0.0,1.0
2010-08-04,0.66,0.683,0.65,0.683,16000,13.2,13.66,13.0,13.66,800,0.0,1.0
2010-08-05,0.67,0.67,0.64,0.65,34000,13.4,13.4,12.8,13.0,1700,0.0,1.0
2010-08-06,0.65,0.6699,0.6451,0.6699,14000,13.0,13.398,12.902,13.398,700,0.0,1.0
2010-08-09,0.64,0.6698,0.6151,0.6698,84000,12.8,13.396,12.302,13.396,4200,0.0,1.0
2010-08-10,0.65,0.66,0.63,0.65,22000,13.0,13.2,12.6,13.0,1100,0.0,1.0
2010-08-11,0.634,0.67,0.634,0.67,64000,12.68,13.4,12.68,13.4,3200,0.0,1.0
2010-08-12,0.6698,0.6698,0.62,0.62,26000,13.396,13.396,12.4,12.4,1300,0.0,1.0
2010-08-13,0.64,0.66,0.6202,0.6202,52000,12.8,13.2,12.404,12.404,2600,0.0,1.0
2010-08-16,0.62,0.65,0.62,0.64,20000,12.4,13.0,12.4,12.8,1000,0.0,1.0
2010-08-17,0.605,0.65,0.6003,0.615,40000,12.1,13.0,12.006,12.3,2000,0.0,1.0
2010-08-18,0.62,0.6201,0.61,0.62,10000,12.4,12.402,12.2,12.4,500,0.0,1.0
2010-08-19,0.6,0.62,0.6,0.62,34000,12.0,12.4,12.0,12.4,1700,0.0,1.0
2010-08-20,0.59,0.64,0.59,0.6,50000,11.8,12.8,11.8,12.0,2500,0.0,1.0
2010-08-23,0.588,0.62,0.5851,0.59,20000,11.76,12.4,11.702,11.8,1000,0.0,1.0
2010-08-24,0.58,0.61,0.5702,0.59,46000,11.6,12.2,11.404,11.8,2300,0.0,1.0
2010-08-25,0.55,0.59,0.55,0.58,124000,11.0,11.8,11.0,11.6,6200,0.0,1.0
2010-08-26,0.5799,0.59,0.55,0.58,36000,11.598,11.8,11.0,11.6,1800,0.0,1.0
2010-08-27,0.59,0.65,0.572,0.6,148000,11.8,13.0,11.44,12.0,7400,0.0,1.0
2010-08-30,0.5999,0.65,0.5999,0.65,46000,11.998,13.0,11.998,13.0,2300,0.0,1.0
2010-08-31,0.59,0.6,0.555,0.58,46000,11.8,12.0,11.1,11.6,2300,0.0,1.0
2010-09-01,0.573,0.61,0.57,0.61,22000,11.46,12.2,11.4,12.2,1100,0.0,1.0
2010-09-02,0.5901,0.63,0.5799,0.6,44000,11.802,12.6,11.598,12.0,2200,0.0,1.0
2010-09-03,0.6221,0.645,0.573,0.5823,70000,12.442,12.9,11.46,11.646,3500,0.0,1.0
2010-09-07,0.649,0.649,0.5903,0.5903,44000,12.98,12.98,11.806,11.806,2200,0.0,1.0
2010-09-08,0.61,0.67,0.61,0.64,78000,12.2,13.4,12.2,12.8,3900,0.0,1.0
2010-09-09,0.6,0.63,0.6,0.6,40000,12.0,12.6,12.0,12.0,2000,0.0,1.0
2010-09-10,0.603,0.63,0.6,0.63,6000,12.06,12.6,12.0,12.6,300,0.0,1.0
2010-09-13,0.6,0.63,0.5715,0.58,110000,12.0,12.6,11.43,11.6,5500,0.0,1.0
2010-09-14,0.65,0.65,0.587,0.6,78000,13.0,13.0,11.74,12.0,3900,0.0,1.0
2010-09-15,0.61,0.65,0.5802,0.63,78000,12.2,13.0,11.604,12.6,3900,0.0,1.0
2010-09-16,0.6289,0.63,0.6102,0.619,24000,12.578,12.6,12.204,12.38,1200,0.0,1.0
2010-09-17,0.61,0.6699,0.61,0.64,86000,12.2,13.398,12.2,12.8,4300,0.0,1.0
2010-09-20,0.6011,0.65,0.54,0.65,10000,12.022,13.0,10.8,13.0,500,0.0,1.0
2010-09-21,0.6025,0.63,0.6015,0.63,16000,12.05,12.6,12.03,12.6,800,0.0,1.0
2010-09-22,0.61,0.63,0.6021,0.61,30000,12.2,12.6,12.042,12.2,1500,0.0,1.0
2010-09-23,0.593,0.62,0.591,0.62,92000,11.86,12.4,11.82,12.4,4600,0.0,1.0
2010-09-24,0.61,0.61,0.595,0.61,14000,12.2,12.2,11.9,12.2,700,0.0,1.0
2010-09-27,0.618,0.62,0.6099,0.61,40000,12.36,12.4,12.198,12.2,2000,0.0,1.0
2010-09-28,0.61,0.63,0.602,0.63,16000,12.2,12.6,12.04,12.6,800,0.0,1.0
2010-09-29,0.6,0.6095,0.592,0.6006,16000,12.0,12.19,11.84,12.012,800,0.0,1.0
2010-09-30,0.6,0.6201,0.57,0.62,108000,12.0,12.402,11.4,12.4,5400,0.0,1.0
2010-10-01,0.6,0.63,0.6,0.629,24000,12.0,12.6,12.0,12.58,1200,0.0,1.0
2010-10-04,0.5815,0.62,0.58,0.62,18000,11.63,12.4,11.6,12.4,900,0.0,1.0
2010-10-05,0.615,0.615,0.57,0.582,62000,12.3,12.3,11.4,11.64,3100,0.0,1.0
2010-10-06,0.61,0.62,0.5838,0.614,32000,12.2,12.4,11.676,12.28,1600,0.0,1.0
2010-10-07,0.565,0.61,0.55,0.6,242000,11.3,12.2,11.0,12.0,12100,0.0,1.0
2010-10-08,0.56,0.57,0.56,0.57,68000,11.2,11.4,11.2,11.4,3400,0.0,1.0
2010-10-11,0.52,0.555,0.516,0.555,166000,10.4,11.1,10.32,11.1,8300,0.0,1.0
2010-10-12,0.56,0.57,0.51,0.53,120000,11.2,11.4,10.2,10.6,6000,0.0,1.0
2010-10-13,0.55,0.58,0.5321,0.58,42000,11.0,11.6,10.642,11.6,2100,0.0,1.0
2010-10-14,0.569,0.57,0.52,0.55,92000,11.38,11.4,10.4,11.0,4600,0.0,1.0
2010-10-15,0.575,0.58,0.56,0.56,54000,11.5,11.6,11.2,11.2,2700,0.0,1.0
2010-10-18,0.567,0.585,0.55,0.575,62000,11.34,11.7,11.0,11.5,3100,0.0,1.0
2010-10-19,0.568,0.568,0.56,0.5602,28000,11.36,11.36,11.2,11.204,1400,0.0,1.0
2010-10-20,0.5339,0.568,0.531,0.5505,72000,10.678,11.36,10.62,11.01,3600,0.0,1.0
2010-10-21,0.53,0.56,0.5215,0.535,28000,10.6,11.2,10.43,10.7,1400,0.0,1.0
2010-10-22,0.55,0.5501,0.5352,0.55,26000,11.0,11.002,10.704,11.0,1300,0.0,1.0
2010-10-25,0.57,0.57,0.535,0.55,56000,11.4,11.4,10.7,11.0,2800,0.0,1.0
2010-10-26,0.73,0.74,0.5599,0.58,858000,14.6,14.8,11.198,11.6,42900,0.0,1.0
2010-10-27,0.7002,0.7994,0.69,0.73,428000,14.004,15.988,13.8,14.6,21400,0.0,1.0
2010-10-28,0.68,0.74,0.66,0.74,106000,13.6,14.8,13.2,14.8,5300,0.0,1.0
2010-10-29,0.63,0.69,0.61,0.66,44000,12.6,13.8,12.2,13.2,2200,0.0,1.0
2010-11-01,0.64,0.75,0.635,0.75,36000,12.8,15.0,12.7,15.0,1800,0.0,1.0
2010-11-02,0.68,0.7,0.62,0.7,54000,13.6,14.0,12.4,14.0,2700,0.0,1.0
2010-11-03,0.7,0.71,0.6605,0.67,34000,14.0,14.2,13.21,13.4,1700,0.0,1.0
2010-11-04,0.7,0.73,0.6803,0.6803,128000,14.0,14.6,13.606,13.606,6400,0.0,1.0
2010-11-05,0.738,0.75,0.6818,0.72,104000,14.76,15.0,13.636,14.4,5200,0.0,1.0
2010-11-08,0.77,0.78,0.73,0.75,148000,15.4,15.6,14.6,15.0,7400,0.0,1.0
2010-11-09,0.78,0.82,0.7605,0.79,168000,15.6,16.4,15.21,15.8,8400,0.0,1.0
2010-11-10,0.83,0.83,0.7899,0.79,256000,16.6,16.6,15.798,15.8,12800,0.0,1.0
2010-11-11,0.85,0.8821,0.8101,0.82,78000,17.0,17.642,16.202,16.4,3900,0.0,1.0
2010-11-12,0.78,0.85,0.775,0.85,164000,15.6,17.0,15.5,17.0,8200,0.0,1.0
2010-11-15,0.6302,0.79,0.61,0.78,374000,12.604,15.8,12.2,15.6,18700,0.0,1.0
2010-11-16,0.57,0.6161,0.555,0.59,128000,11.4,12.322,11.1,11.8,6400,0.0,1.0
2010-11-17,0.59,0.61,0.57,0.58,100000,11.8,12.2,11.4,11.6,5000,0.0,1.0
2010-11-18,0.61,0.63,0.57,0.63,64000,12.2,12.6,11.4,12.6,3200,0.0,1.0
2010-11-19,0.56,0.594,0.56,0.5611,74000,11.2,11.88,11.2,11.222,3700,0.0,1.0
2010-11-22,0.55,0.58,0.54,0.56,56000,11.0,11.6,10.8,11.2,2800,0.0,1.0
2010-11-23,0.55,0.58,0.55,0.55,88000,11.0,11.6,11.0,11.0,4400,0.0,1.0
2010-11-24,0.52,0.58,0.52,0.55,58000,10.4,11.6,10.4,11.0,2900,0.0,1.0
2010-11-26,0.5,0.55,0.5,0.515,122000,10.0,11.0,10.0,10.3,6100,0.0,1.0
2010-11-29,0.48,0.5718,0.48,0.5718,98000,9.6,11.436,9.6,11.436,4900,0.0,1.0
2010-11-30,0.53,0.53,0.4615,0.48,64000,10.6,10.6,9.23,9.6,3200,0.0,1.0
2010-12-01,0.5199,0.55,0.5,0.53,36000,10.398,11.0,10.0,10.6,1800,0.0,1.0
2010-12-02,0.54,0.549,0.5,0.5,50000,10.8,10.98,10.0,10.0,2500,0.0,1.0
2010-12-03,0.52,0.53,0.5,0.51,24000,10.4,10.6,10.0,10.2,1200,0.0,1.0
2010-12-06,0.5134,0.54,0.5,0.5,52000,10.268,10.8,10.0,10.0,2600,0.0,1.0
2010-12-07,0.49,0.511,0.4813,0.511,52000,9.8,10.22,9.626,10.22,2600,0.0,1.0
2010-12-08,0.49,0.5,0.48,0.5,62000,9.8,10.0,9.6,10.0,3100,0.0,1.0
2010-12-09,0.48,0.5,0.48,0.49,66000,9.6,10.0,9.6,9.8,3300,0.0,1.0
2010-12-10,0.5,0.5,0.48,0.48,60000,10.0,10.0,9.6,9.6,3000,0.0,1.0
2010-12-13,0.49,0.52,0.4718,0.49,82000,9.8,10.4,9.436,9.8,4100,0.0,1.0
2010-12-14,0.5,0.5,0.4806,0.49,38000,10.0,10.0,9.612,9.8,1900,0.0,1.0
2010-12-15,0.49,0.5,0.49,0.49,14000,9.8,10.0,9.8,9.8,700,0.0,1.0
2010-12-16,0.49,0.5,0.49,0.5,42000,9.8,10.0,9.8,10.0,2100,0.0,1.0
2010-12-17,0.48,0.4904,0.47,0.49,80000,9.6,9.808,9.4,9.8,4000,0.0,1.0
2010-12-20,0.478,0.5,0.4635,0.5,124000,9.56,10.0,9.27,10.0,6200,0.0,1.0
2010-12-21,0.488,0.49,0.466,0.466,54000,9.76,9.8,9.32,9.32,2700,0.0,1.0
2010-12-22,0.48,0.488,0.466,0.48,150000,9.6,9.76,9.32,9.6,7500,0.0,1.0
2010-12-23,0.515,0.55,0.46,0.48,300000,10.3,11.0,9.2,9.6,15000,0.0,1.0
2010-12-27,0.53,0.565,0.51,0.51,222000,10.6,11.3,10.2,10.2,11100,0.0,1.0
2010-12-28,0.57,0.62,0.52,0.559,354000,11.4,12.4,10.4,11.18,17700,0.0,1.0
2010-12-29,0.49,0.6085,0.4814,0.57,366000,9.8,12.17,9.628,11.4,18300,0.0,1.0
2010-12-30,0.48,0.51,0.48,0.5,92000,9.6,10.2,9.6,10.0,4600,0.0,1.0
2010-12-31,0.4512,0.5,0.425,0.5,404000,9.024,10.0,8.5,10.0,20200,0.0,1.0
2011-01-03,0.47,0.4949,0.46,0.46,128000,9.4,9.898,9.2,9.2,6400,0.0,1.0
2011-01-04,0.5,0.5,0.4723,0.49,122000,10.0,10.0,9.446,9.8,6100,0.0,1.0
2011-01-05,0.52,0.525,0.4805,0.5,86000,10.4,10.5,9.61,10.0,4300,0.0,1.0
2011-01-06,0.5,0.53,0.49,0.53,138000,10.0,10.6,9.8,10.6,6900,0.0,1.0
2011-01-07,0.48,0.511,0.475,0.5,126000,9.6,10.22,9.5,10.0,6300,0.0,1.0
2011-01-10,0.48,0.5,0.4694,0.5,30000,9.6,10.0,9.388,10.0,1500,0.0,1.0
2011-01-11,0.4937,0.51,0.482,0.5,134000,9.874,10.2,9.64,10.0,6700,0.0,1.0
2011-01-12,0.5,0.51,0.4823,0.4823,92000,10.0,10.2,9.646,9.646,4600,0.0,1.0
2011-01-13,0.501,0.53,0.5,0.5,114000,10.02,10.6,10.0,10.0,5700,0.0,1.0
2011-01-14,0.53,0.53,0.5,0.5025,136000,10.6,10.6,10.0,10.05,6800,0.0,1.0
2011-01-18,0.5469,0.56,0.5125,0.53,134000,10.938,11.2,10.25,10.6,6700,0.0,1.0
2011-01-19,0.5605,0.58,0.5495,0.56,142000,11.21,11.6,10.99,11.2,7100,0.0,1.0
2011-01-20,0.515,0.58,0.5135,0.57,116000,10.3,11.6,10.27,11.4,5800,0.0,1.0
2011-01-21,0.513,0.54,0.503,0.54,20000,10.26,10.8,10.06,10.8,1000,0.0,1.0
2011-01-24,0.57,0.57,0.509,0.52,88000,11.4,11.4,10.18,10.4,4400,0.0,1.0
2011-01-25,0.56,0.5889,0.5215,0.57,102000,11.2,11.778,10.43,11.4,5100,0.0,1.0
2011-01-26,0.57,0.579,0.559,0.56,36000,11.4,11.58,11.18,11.2,1800,0.0,1.0
2011-01-27,0.535,0.57,0.5218,0.56,76000,10.7,11.4,10.436,11.2,3800,0.0,1.0
2011-01-28,0.535,0.559,0.5232,0.53,24000,10.7,11.18,10.464,10.6,1200,0.0,1.0
2011-01-31,0.52,0.535,0.5,0.5349,46000,10.4,10.7,10.0,10.698,2300,0.0,1.0
2011-02-01,0.52,0.529,0.5,0.5126,138000,10.4,10.58,10.0,10.252,6900,0.0,1.0
2011-02-02,0.52,0.53,0.4916,0.53,22000,10.4,10.6,9.832,10.6,1100,0.0,1.0
2011-02-03,0.471,0.52,0.4625,0.51,184000,9.42,10.4,9.25,10.2,9200,0.0,1.0
2011-02-04,0.5,0.5,0.46,0.48,92000,10.0,10.0,9.2,9.6,4600,0.0,1.0
2011-02-07,0.5099,0.51,0.49,0.498,6000,10.198,10.2,9.8,9.96,300,0.0,1.0
2011-02-08,0.52,0.52,0.498,0.5,62000,10.4,10.4,9.96,10.0,3100,0.0,1.0
2011-02-09,0.48,0.5299,0.48,0.52,84000,9.6,10.598,9.6,10.4,4200,0.0,1.0
2011-02-10,0.5001,0.519,0.48,0.48,38000,10.002,10.38,9.6,9.6,1900,0.0,1.0
2011-02-11,0.5,0.52,0.49,0.52,22000,10.0,10.4,9.8,10.4,1100,0.0,1.0
2011-02-14,0.47,0.515,0.47,0.483,100000,9.4,10.3,9.4,9.66,5000,0.0,1.0
2011-02-15,0.477,0.4998,0.46,0.47,46000,9.54,9.996,9.2,9.4,2300,0.0,1.0
2011-02-16,0.4788,0.48,0.47,0.48,14000,9.576,9.6,9.4,9.6,700,0.0,1.0
2011-02-17,0.46,0.49,0.46,0.49,30000,9.2,9.8,9.2,9.8,1500,0.0,1.0
2011-02-18,0.455,0.48,0.455,0.4601,42000,9.1,9.6,9.1,9.202,2100,0.0,1.0
2011-02-22,0.41,0.455,0.3438,0.454,110000,8.2,9.1,6.876,9.08,5500,0.0,1.0
2011-02-23,0.4,0.425,0.4,0.4242,38000,8.0,8.5,8.0,8.484,1900,0.0,1.0
2011-02-24,0.38,0.4,0.351,0.4,84000,7.6,8.0,7.02,8.0,4200,0.0,1.0
2011-02-25,0.3625,0.42,0.36,0.38,86000,7.25,8.4,7.2,7.6,4300,0.0,1.0
2011-02-28,0.3799,0.408,0.365,0.38,58000,7.598,8.16,7.3,7.6,2900,0.0,1.0
2011-03-01,0.37,0.38,0.36,0.38,90000,7.4,7.6,7.2,7.6,4500,0.0,1.0
2011-03-02,0.3711,0.38,0.36,0.36,14000,7.422,7.6,7.2,7.2,700,0.0,1.0
2011-03-03,0.388,0.388,0.36,0.3615,40000,7.76,7.76,7.2,7.23,2000,0.0,1.0
2011-03-04,0.397,0.397,0.39,0.397,18000,7.94,7.94,7.8,7.94,900,0.0,1.0
2011-03-07,0.39,0.4005,0.37,0.37,46000,7.8,8.01,7.4,7.4,2300,0.0,1.0
2011-03-08,0.391,0.3999,0.382,0.3999,12000,7.82,7.998,7.64,7.998,600,0.0,1.0
2011-03-09,0.4152,0.42,0.39,0.39,56000,8.304,8.4,7.8,7.8,2800,0.0,1.0
2011-03-10,0.401,0.42,0.4,0.42,28000,8.02,8.4,8.0,8.4,1400,0.0,1.0
2011-03-11,0.3817,0.42,0.38,0.42,40000,7.634,8.4,7.6,8.4,2000,0.0,1.0
2011-03-14,0.42,0.42,0.4,0.42,12000,8.4,8.4,8.0,8.4,600,0.0,1.0
2011-03-15,0.3901,0.45,0.35,0.45,62000,7.802,9.0,7.0,9.0,3100,0.0,1.0
2011-03-16,0.39,0.4189,0.38,0.38,34000,7.8,8.378,7.6,7.6,1700,0.0,1.0
2011-03-17,0.42,0.42,0.3822,0.4,30000,8.4,8.4,7.644,8.0,1500,0.0,1.0
2011-03-18,0.39,0.44,0.38,0.44,42000,7.8,8.8,7.6,8.8,2100,0.0,1.0
2011-03-21,0.39,0.42,0.39,0.4,30000,7.8,8.4,7.8,8.0,1500,0.0,1.0
2011-03-22,0.41,0.43,0.39,0.41,66000,8.2,8.6,7.8,8.2,3300,0.0,1.0
2011-03-23,0.4,0.44,0.4,0.4199,48000,8.0,8.8,8.0,8.398,2400,0.0,1.0
2011-03-24,0.4761,0.485,0.4,0.4,110000,9.522,9.7,8.0,8.0,5500,0.0,1.0
2011-03-25,0.4745,0.52,0.46,0.5,64000,9.49,10.4,9.2,10.0,3200,0.0,1.0
2011-03-28,0.37,0.4695,0.3621,0.46,608000,7.4,9.39,7.242,9.2,30400,0.0,1.0
2011-03-29,0.37,0.4,0.3699,0.37,96000,7.4,8.0,7.398,7.4,4800,0.0,1.0
2011-03-30,0.32,0.36,0.3,0.335,368000,6.4,7.2,6.0,6.7,18400,0.0,1.0
2011-03-31,0.23,0.32,0.2202,0.32,1502000,4.6,6.4,4.404,6.4,75100,0.0,1.0
2011-04-01,0.265,0.3,0.18,0.3,674000,5.3,6.0,3.6,6.0,33700,0.0,1.0
2011-04-04,0.24,0.29,0.222,0.29,226000,4.8,5.8,4.44,5.8,11300,0.0,1.0
2011-04-05,0.219,0.269,0.212,0.23,160000,4.38,5.38,4.24,4.6,8000,0.0,1.0
2011-04-06,0.25,0.269,0.215,0.269,70000,5.0,5.38,4.3,5.38,3500,0.0,1.0
2011-04-07,0.23,0.29,0.23,0.29,16000,4.6,5.8,4.6,5.8,800,0.0,1.0
2011-04-08,0.214,0.245,0.212,0.23,20000,4.28,4.9,4.24,4.6,1000,0.0,1.0
2011-04-11,0.225,0.245,0.214,0.214,44000,4.5,4.9,4.28,4.28,2200,0.0,1.0
2011-04-12,0.24,0.245,0.214,0.24,62000,4.8,4.9,4.28,4.8,3100,0.0,1.0
2011-04-13,0.22,0.24,0.22,0.24,30000,4.4,4.8,4.4,4.8,1500,0.0,1.0
2011-04-14,0.21,0.23,0.2013,0.215,60000,4.2,4.6,4.026,4.3,3000,0.0,1.0
2011-04-15,0.116,0.233,0.115,0.21,1612000,2.32,4.66,2.3,4.2,80600,0.0,1.0
2011-04-18,0.155,0.19,0.13,0.13,366000,3.1,3.8,2.6,2.6,18300,0.0,1.0
2011-04-19,0.185,0.185,0.155,0.17,180000,3.7,3.7,3.1,3.4,9000,0.0,1.0
2011-04-20,0.18,0.185,0.16,0.185,72000,3.6,3.7,3.2,3.7,3600,0.0,1.0
2011-04-21,0.18,0.18,0.163,0.163,22000,3.6,3.6,3.26,3.26,1100,0.0,1.0
2011-04-25,0.205,0.22,0.1636,0.18,214000,4.1,4.4,3.272,3.6,10700,0.0,1.0
2011-04-26,0.21,0.24,0.2,0.21,320000,4.2,4.8,4.0,4.2,16000,0.0,1.0
2011-04-27,0.22,0.23,0.21,0.23,42000,4.4,4.6,4.2,4.6,2100,0.0,1.0
2011-04-28,0.23,0.23,0.211,0.211,122000,4.6,4.6,4.22,4.22,6100,0.0,1.0
2011-04-29,0.235,0.24,0.22,0.23,58000,4.7,4.8,4.4,4.6,2900,0.0,1.0
2011-05-02,0.23,0.25,0.22,0.25,108000,4.6,5.0,4.4,5.0,5400,0.0,1.0
2011-05-03,0.22,0.24,0.22,0.22,52000,4.4,4.8,4.4,4.4,2600,0.0,1.0
2011-05-04,0.22,0.229,0.22,0.229,36000,4.4,4.58,4.4,4.58,1800,0.0,1.0
2011-05-05,0.22,0.224,0.22,0.224,10000,4.4,4.48,4.4,4.48,500,0.0,1.0
2011-05-06,0.21,0.22,0.2,0.22,102000,4.2,4.4,4.0,4.4,5100,0.0,1.0
2011-05-09,0.21,0.225,0.2001,0.225,58000,4.2,4.5,4.002,4.5,2900,0.0,1.0
2011-05-10,0.21,0.21,0.201,0.21,6000,4.2,4.2,4.02,4.2,300,0.0,1.0
2011-05-11,0.2,0.21,0.2,0.201,38000,4.0,4.2,4.0,4.02,1900,0.0,1.0
2011-05-12,0.21,0.21,0.2,0.21,18000,4.2,4.2,4.0,4.2,900,0.0,1.0
2011-05-13,0.185,0.2,0.171,0.2,52000,3.7,4.0,3.42,4.0,2600,0.0,1.0
2011-05-16,0.185,0.185,0.18,0.18,34000,3.7,3.7,3.6,3.6,1700,0.0,1.0
2011-05-17,0.198,0.198,0.18,0.185,70000,3.96,3.96,3.6,3.7,3500,0.0,1.0
2011-05-18,0.18,0.2,0.18,0.2,6000,3.6,4.0,3.6,4.0,300,0.0,1.0
2011-05-19,0.198,0.198,0.18,0.18,16000,3.96,3.96,3.6,3.6,800,0.0,1.0
2011-05-20,0.18,0.2,0.15,0.2,324000,3.6,4.0,3.0,4.0,16200,0.0,1.0
2011-05-23,0.165,0.17,0.16,0.17,12000,3.3,3.4,3.2,3.4,600,0.0,1.0
2011-05-24,0.17,0.18,0.145,0.15,160000,3.4,3.6,2.9,3.0,8000,0.0,1.0
2011-05-25,0.17,0.17,0.151,0.17,74000,3.4,3.4,3.02,3.4,3700,0.0,1.0
2011-05-26,0.162,0.167,0.15,0.15,22000,3.24,3.34,3.0,3.0,1100,0.0,1.0
2011-05-27,0.155,0.175,0.155,0.165,74000,3.1,3.5,3.1,3.3,3700,0.0,1.0
2011-05-31,0.15,0.155,0.14,0.155,56000,3.0,3.1,2.8,3.1,2800,0.0,1.0
2011-06-01,0.1499,0.155,0.141,0.155,44000,2.998,3.1,2.82,3.1,2200,0.0,1.0
2011-06-02,0.141,0.15,0.141,0.141,42000,2.82,3.0,2.82,2.82,2100,0.0,1.0
2011-06-03,0.141,0.17,0.141,0.15,108000,2.82,3.4,2.82,3.0,5400,0.0,1.0
2011-06-06,0.141,0.15,0.141,0.141,10000,2.82,3.0,2.82,2.82,500,0.0,1.0
2011-06-07,0.14,0.15,0.14,0.15,54000,2.8,3.0,2.8,3.0,2700,0.0,1.0
2011-06-08,0.13,0.14,0.12,0.13,84000,2.6,2.8,2.4,2.6,4200,0.0,1.0
2011-06-09,0.13,0.13,0.1001,0.12,178000,2.6,2.6,2.002,2.4,8900,0.0,1.0
2011-06-10,0.13,0.13,0.1102,0.13,16000,2.6,2.6,2.204,2.6,800,0.0,1.0
2011-06-13,0.12,0.14,0.118,0.14,14000,2.4,2.8,2.36,2.8,700,0.0,1.0
2011-06-14,0.11,0.14,0.1012,0.12,34000,2.2,2.8,2.024,2.4,1700,0.0,1.0
2011-06-15,0.12,0.14,0.11,0.11,78000,2.4,2.8,2.2,2.2,3900,0.0,1.0
2011-06-16,0.12,0.12,0.12,0.12,8000,2.4,2.4,2.4,2.4,400,0.0,1.0
2011-06-17,0.12,0.12,0.12,0.12,526,2.4,2.4,2.4,2.4,26.3,0.0,1.0
2011-06-20,0.17,0.179,0.12,0.12,168000,3.4,3.58,2.4,2.4,8400,0.0,1.0
2011-06-21,0.16,0.179,0.16,0.179,72000,3.2,3.58,3.2,3.58,3600,0.0,1.0
2011-06-22,0.16,0.16,0.16,0.16,10000,3.2,3.2,3.2,3.2,500,0.0,1.0
2011-06-23,0.16,0.179,0.155,0.155,26000,3.2,3.58,3.1,3.1,1300,0.0,1.0
2011-06-24,0.18,0.18,0.16,0.179,76000,3.6,3.6,3.2,3.58,3800,0.0,1.0
2011-06-27,0.23,0.25,0.2,0.24,216000,4.6,5.0,4.0,4.8,10800,0.0,1.0
2011-06-28,0.28,0.28,0.233,0.25,216000,5.6,5.6,4.66,5.0,10800,0.0,1.0
2011-06-29,0.23,0.295,0.2001,0.28,296000,4.6,5.9,4.002,5.6,14800,0.0,1.0
2011-06-30,0.24,0.25,0.23,0.25,64000,4.8,5.0,4.6,5.0,3200,0.0,1.0
2011-07-01,0.28,0.28,0.21,0.24,238000,5.6,5.6,4.2,4.8,11900,0.0,1.0
2011-07-05,0.27,0.28,0.2301,0.28,92000,5.4,5.6,4.602,5.6,4600,0.0,1.0
2011-07-06,0.231,0.27,0.231,0.27,14000,4.62,5.4,4.62,5.4,700,0.0,1.0
2011-07-07,0.275,0.275,0.231,0.27,166000,5.5,5.5,4.62,5.4,8300,0.0,1.0
2011-07-08,0.27,0.27,0.27,0.27,6000,5.4,5.4,5.4,5.4,300,0.0,1.0
2011-07-11,0.231,0.27,0.231,0.27,48000,4.62,5.4,4.62,5.4,2400,0.0,1.0
2011-07-12,0.26,0.269,0.24,0.24,22000,5.2,5.38,4.8,4.8,1100,0.0,1.0
2011-07-13,0.25,0.26,0.24,0.24,10000,5.0,5.2,4.8,4.8,500,0.0,1.0
2011-07-14,0.25,0.26,0.25,0.25,32000,5.0,5.2,5.0,5.0,1600,0.0,1.0
2011-07-15,0.27,0.27,0.25,0.25,54000,5.4,5.4,5.0,5.0,2700,0.0,1.0
2011-07-18,0.259,0.259,0.25,0.25,6000,5.18,5.18,5.0,5.0,300,0.0,1.0
2011-07-19,0.27,0.27,0.231,0.2501,64000,5.4,5.4,4.62,5.002,3200,0.0,1.0
2011-07-20,0.26,0.27,0.26,0.26,2000,5.2,5.4,5.2,5.2,100,0.0,1.0
2011-07-21,0.27,0.28,0.255,0.255,54000,5.4,5.6,5.1,5.1,2700,0.0,1.0
2011-07-22,0.279,0.279,0.2553,0.2553,26000,5.58,5.58,5.106,5.106,1300,0.0,1.0
2011-07-25,0.27,0.279,0.257,0.279,30000,5.4,5.58,5.14,5.58,1500,0.0,1.0
2011-07-26,0.279,0.279,0.27,0.27,14000,5.58,5.58,5.4,5.4,700,0.0,1.0
2011-07-27,0.34,0.35,0.2701,0.2701,180000,6.8,7.0,5.402,5.402,9000,0.0,1.0
2011-07-28,0.31,0.3388,0.28,0.301,142000,6.2,6.776,5.6,6.02,7100,0.0,1.0
2011-07-29,0.36,0.37,0.3,0.3001,194000,7.2,7.4,6.0,6.002,9700,0.0,1.0
2011-08-01,0.36,0.37,0.33,0.33,40000,7.2,7.4,6.6,6.6,2000,0.0,1.0
2011-08-02,0.37,0.37,0.35,0.37,38000,7.4,7.4,7.0,7.4,1900,0.0,1.0
2011-08-03,0.36,0.37,0.35,0.37,28000,7.2,7.4,7.0,7.4,1400,0.0,1.0
2011-08-04,0.33,0.35,0.3205,0.3205,50000,6.6,7.0,6.41,6.41,2500,0.0,1.0
2011-08-05,0.28,0.35,0.27,0.35,362000,5.6,7.0,5.4,7.0,18100,0.0,1.0
2011-08-08,0.2542,0.265,0.24,0.265,120000,5.084,5.3,4.8,5.3,6000,0.0,1.0
2011-08-09,0.29,0.3,0.24,0.24,104000,5.8,6.0,4.8,4.8,5200,0.0,1.0
2011-08-10,0.3,0.31,0.28,0.3,18000,6.0,6.2,5.6,6.0,900,0.0,1.0
2011-08-11,0.265,0.3,0.265,0.3,34000,5.3,6.0,5.3,6.0,1700,0.0,1.0
2011-08-12,0.3,0.31,0.28,0.31,4000,6.0,6.2,5.6,6.2,200,0.0,1.0
2011-08-15,0.3,0.3,0.28,0.3,6000,6.0,6.0,5.6,6.0,300,0.0,1.0
2011-08-16,0.3,0.3,0.26,0.26,116000,6.0,6.0,5.2,5.2,5800,0.0,1.0
2011-08-17,0.28,0.29,0.24,0.28,102000,5.6,5.8,4.8,5.6,5100,0.0,1.0
2011-08-18,0.29,0.29,0.24,0.28,54000,5.8,5.8,4.8,5.6,2700,0.0,1.0
2011-08-19,0.27,0.29,0.24,0.29,104000,5.4,5.8,4.8,5.8,5200,0.0,1.0
2011-08-22,0.27,0.27,0.25,0.27,26000,5.4,5.4,5.0,5.4,1300,0.0,1.0
2011-08-23,0.27,0.27,0.24,0.2505,66000,5.4,5.4,4.8,5.01,3300,0.0,1.0
2011-08-24,0.29,0.29,0.25,0.25,8000,5.8,5.8,5.0,5.0,400,0.0,1.0
2011-08-25,0.299,0.3,0.24,0.3,500,5.98,6.0,4.8,6.0,25,0.0,1.0
2011-08-26,0.29,0.29,0.25,0.29,38000,5.8,5.8,5.0,5.8,1900,0.0,1.0
2011-08-29,0.28,0.29,0.26,0.275,10000,5.6,5.8,5.2,5.5,500,0.0,1.0
2011-08-30,0.28,0.28,0.26,0.2601,60000,5.6,5.6,5.2,5.202,3000,0.0,1.0
2011-08-31,0.299,0.299,0.23,0.27,60000,5.98,5.98,4.6,5.4,3000,0.0,1.0
2011-09-01,0.275,0.29,0.25,0.26,78000,5.5,5.8,5.0,5.2,3900,0.0,1.0
2011-09-02,0.29,0.29,0.265,0.265,28000,5.8,5.8,5.3,5.3,1400,0.0,1.0
2011-09-06,0.27,0.29,0.24,0.29,106000,5.4,5.8,4.8,5.8,5300,0.0,1.0
2011-09-07,0.28,0.29,0.28,0.29,2000,5.6,5.8,5.6,5.8,100,0.0,1.0
2011-09-08,0.29,0.29,0.25,0.25,10000,5.8,5.8,5.0,5.0,500,0.0,1.0
2011-09-09,0.295,0.295,0.26,0.28,20000,5.9,5.9,5.2,5.6,1000,0.0,1.0
2011-09-12,0.29,0.295,0.261,0.261,36000,5.8,5.9,5.22,5.22,1800,0.0,1.0
2011-09-13,0.2945,0.2945,0.265,0.265,861,5.89,5.89,5.3,5.3,43.05,0.0,1.0
2011-09-14,0.2945,0.2945,0.265,0.265,1900,5.89,5.89,5.3,5.3,95,0.0,1.0
2011-09-15,0.26,0.2899,0.225,0.26,404000,5.2,5.798,4.5,5.2,20200,0.0,1.0
2011-09-16,0.245,0.25,0.235,0.235,30000,4.9,5.0,4.7,4.7,1500,0.0,1.0
2011-09-19,0.26,0.26,0.24,0.24,12000,5.2,5.2,4.8,4.8,600,0.0,1.0
2011-09-20,0.26,0.26,0.26,0.26,4000,5.2,5.2,5.2,5.2,200,0.0,1.0
2011-09-21,0.25,0.26,0.245,0.255,146000,5.0,5.2,4.9,5.1,7300,0.0,1.0
2011-09-22,0.26,0.26,0.23,0.25,372000,5.2,5.2,4.6,5.0,18600,0.0,1.0
2011-09-23,0.26,0.26,0.24,0.24,1800,5.2,5.2,4.8,4.8,90,0.0,1.0
2011-09-26,0.25,0.25,0.24,0.24,4000,5.0,5.0,4.8,4.8,200,0.0,1.0
2011-09-27,0.24,0.25,0.22,0.25,320000,4.8,5.0,4.4,5.0,16000,0.0,1.0
2011-09-28,0.25,0.25,0.23,0.239,2000,5.0,5.0,4.6,4.78,100,0.0,1.0
2011-09-29,0.26,0.26,0.25,0.25,200,5.2,5.2,5.0,5.0,10,0.0,1.0
2011-09-30,0.26,0.26,0.23,0.23,1000,5.2,5.2,4.6,4.6,50,0.0,1.0
2011-10-03,0.24,0.26,0.225,0.225,22000,4.8,5.2,4.5,4.5,1100,0.0,1.0
2011-10-04,0.26,0.26,0.225,0.23,6000,5.2,5.2,4.5,4.6,300,0.0,1.0
2011-10-05,0.258,0.258,0.225,0.225,4000,5.16,5.16,4.5,4.5,200,0.0,1.0
2011-10-06,0.28,0.28,0.225,0.28,1000,5.6,5.6,4.5,5.6,50,0.0,1.0
2011-10-07,0.28,0.28,0.225,0.225,2000,5.6,5.6,4.5,4.5,100,0.0,1.0
2011-10-10,0.28,0.28,0.28,0.28,2000,5.6,5.6,5.6,5.6,100,0.0,1.0
2011-10-11,0.28,0.28,0.22,0.28,1529,5.6,5.6,4.4,5.6,76.45,0.0,1.0
2011-10-12,0.24,0.26,0.21,0.22,32000,4.8,5.2,4.2,4.4,1600,0.0,1.0
2011-10-13,0.24,0.279,0.22,0.24,6000,4.8,5.58,4.4,4.8,300,0.0,1.0
2011-10-14,0.24,0.25,0.22,0.25,14000,4.8,5.0,4.4,5.0,700,0.0,1.0
2011-10-17,0.25,0.26,0.21,0.21,42000,5.0,5.2,4.2,4.2,2100,0.0,1.0
2011-10-18,0.25,0.25,0.23,0.25,22000,5.0,5.0,4.6,5.0,1100,0.0,1.0
2011-10-19,0.25,0.27,0.215,0.215,2000,5.0,5.4,4.3,4.3,100,0.0,1.0
2011-10-20,0.27,0.27,0.215,0.215,1600,5.4,5.4,4.3,4.3,80,0.0,1.0
2011-10-21,0.26,0.26,0.22,0.22,500,5.2,5.2,4.4,4.4,25,0.0,1.0
2011-10-24,0.26,0.26,0.24,0.26,38000,5.2,5.2,4.8,5.2,1900,0.0,1.0
2011-10-25,0.26,0.26,0.23,0.26,527,5.2,5.2,4.6,5.2,26.35,0.0,1.0
2011-10-26,0.26,0.26,0.225,0.25,136000,5.2,5.2,4.5,5.0,6800,0.0,1.0
2011-10-27,0.26,0.26,0.228,0.228,8000,5.2,5.2,4.56,4.56,400,0.0,1.0
2011-10-28,0.23,0.26,0.23,0.23,10000,4.6,5.2,4.6,4.6,500,0.0,1.0
2011-10-31,0.25,0.255,0.23,0.255,562,5.0,5.1,4.6,5.1,28.1,0.0,1.0
2011-11-01,0.25,0.25,0.231,0.231,2000,5.0,5.0,4.62,4.62,100,0.0,1.0
2011-11-02,0.25,0.25,0.23,0.231,12000,5.0,5.0,4.6,4.62,600,0.0,1.0
2011-11-03,0.25,0.25,0.22,0.22,4000,5.0,5.0,4.4,4.4,200,0.0,1.0
2011-11-04,0.25,0.25,0.25,0.25,210,5.0,5.0,5.0,5.0,10.5,0.0,1.0
2011-11-07,0.264,0.264,0.22,0.22,42000,5.28,5.28,4.4,4.4,2100,0.0,1.0
2011-11-08,0.25,0.26,0.23,0.24,18000,5.0,5.2,4.6,4.8,900,0.0,1.0
2011-11-09,0.25,0.25,0.225,0.225,450,5.0,5.0,4.5,4.5,22.5,0.0,1.0
2011-11-10,0.24,0.25,0.22,0.225,40000,4.8,5.0,4.4,4.5,2000,0.0,1.0
2011-11-11,0.255,0.26,0.22,0.24,14000,5.1,5.2,4.4,4.8,700,0.0,1.0
2011-11-14,0.255,0.255,0.22,0.255,2000,5.1,5.1,4.4,5.1,100,0.0,1.0
2011-11-15,0.24,0.25,0.22,0.226,90000,4.8,5.0,4.4,4.52,4500,0.0,1.0
2011-11-16,0.25,0.25,0.24,0.24,32000,5.0,5.0,4.8,4.8,1600,0.0,1.0
2011-11-17,0.25,0.25,0.245,0.245,18000,5.0,5.0,4.9,4.9,900,0.0,1.0
2011-11-18,0.25,0.25,0.24,0.245,100000,5.0,5.0,4.8,4.9,5000,0.0,1.0
2011-11-21,0.24,0.25,0.23,0.25,70000,4.8,5.0,4.6,5.0,3500,0.0,1.0
2011-11-22,0.235,0.24,0.21,0.24,34000,4.7,4.8,4.2,4.8,1700,0.0,1.0
2011-11-23,0.24,0.24,0.22,0.22,8000,4.8,4.8,4.4,4.4,400,0.0,1.0
2011-11-25,0.23,0.23,0.22,0.22,2000,4.6,4.6,4.4,4.4,100,0.0,1.0
2011-11-28,0.24,0.24,0.226,0.226,40000,4.8,4.8,4.52,4.52,2000,0.0,1.0
2011-11-29,0.26,0.26,0.23,0.24,112000,5.2,5.2,4.6,4.8,5600,0.0,1.0
2011-11-30,0.25,0.25,0.23,0.25,20000,5.0,5.0,4.6,5.0,1000,0.0,1.0
2011-12-01,0.23,0.25,0.23,0.25,2000,4.6,5.0,4.6,5.0,100,0.0,1.0
2011-12-02,0.22,0.25,0.22,0.23,84000,4.4,5.0,4.4,4.6,4200,0.0,1.0
2011-12-05,0.25,0.25,0.22,0.25,32000,5.0,5.0,4.4,5.0,1600,0.0,1.0
2011-12-06,0.25,0.25,0.21,0.21,4000,5.0,5.0,4.2,4.2,200,0.0,1.0
2011-12-07,0.21,0.25,0.21,0.22,4000,4.2,5.0,4.2,4.4,200,0.0,1.0
2011-12-08,0.25,0.25,0.21,0.25,2000,5.0,5.0,4.2,5.0,100,0.0,1.0
2011-12-09,0.25,0.25,0.21,0.23,18000,5.0,5.0,4.2,4.6,900,0.0,1.0
2011-12-12,0.235,0.235,0.21,0.21,20000,4.7,4.7,4.2,4.2,1000,0.0,1.0
2011-12-13,0.24,0.24,0.215,0.215,22000,4.8,4.8,4.3,4.3,1100,0.0,1.0
2011-12-14,0.235,0.24,0.21,0.216,18000,4.7,4.8,4.2,4.32,900,0.0,1.0
2011-12-15,0.235,0.235,0.21,0.21,4000,4.7,4.7,4.2,4.2,200,0.0,1.0
2011-12-16,0.22,0.235,0.21,0.235,54000,4.4,4.7,4.2,4.7,2700,0.0,1.0
2011-12-19,0.22,0.235,0.21,0.21,18000,4.4,4.7,4.2,4.2,900,0.0,1.0
2011-12-20,0.205,0.22,0.16,0.205,178000,4.1,4.4,3.2,4.1,8900,0.0,1.0
2011-12-21,0.205,0.205,0.19,0.19,64000,4.1,4.1,3.8,3.8,3200,0.0,1.0
2011-12-22,0.205,0.205,0.192,0.192,10000,4.1,4.1,3.84,3.84,500,0.0,1.0
2011-12-23,0.2,0.205,0.18,0.205,28000,4.0,4.1,3.6,4.1,1400,0.0,1.0
2011-12-27,0.19,0.205,0.18,0.205,82000,3.8,4.1,3.6,4.1,4100,0.0,1.0
2011-12-28,0.185,0.19,0.16,0.18,62000,3.7,3.8,3.2,3.6,3100,0.0,1.0
2011-12-29,0.185,0.2,0.16,0.16,108000,3.7,4.0,3.2,3.2,5400,0.0,1.0
2011-12-30,0.23,0.23,0.16,0.18,74000,4.6,4.6,3.2,3.6,3700,0.0,1.0
2012-01-03,0.23,0.23,0.21,0.23,1635,4.6,4.6,4.2,4.6,81.75,0.0,1.0
2012-01-04,0.23,0.23,0.18,0.18,10000,4.6,4.6,3.6,3.6,500,0.0,1.0
2012-01-05,0.24,0.24,0.17,0.17,30000,4.8,4.8,3.4,3.4,1500,0.0,1.0
2012-01-06,0.25,0.25,0.21,0.24,36000,5.0,5.0,4.2,4.8,1800,0.0,1.0
2012-01-09,0.25,0.25,0.23,0.25,24000,5.0,5.0,4.6,5.0,1200,0.0,1.0
2012-01-10,0.25,0.25,0.235,0.25,40000,5.0,5.0,4.7,5.0,2000,0.0,1.0
2012-01-11,0.25,0.25,0.235,0.235,16000,5.0,5.0,4.7,4.7,800,0.0,1.0
2012-01-12,0.25,0.25,0.23,0.24,14000,5.0,5.0,4.6,4.8,700,0.0,1.0
2012-01-13,0.26,0.26,0.23,0.23,24000,5.2,5.2,4.6,4.6,1200,0.0,1.0
2012-01-17,0.25,0.27,0.25,0.27,36000,5.0,5.4,5.0,5.4,1800,0.0,1.0
2012-01-18,0.26,0.26,0.23,0.25,40000,5.2,5.2,4.6,5.0,2000,0.0,1.0
2012-01-19,0.27,0.27,0.24,0.25,34000,5.4,5.4,4.8,5.0,1700,0.0,1.0
2012-01-20,0.28,0.28,0.25,0.25,36000,5.6,5.6,5.0,5.0,1800,0.0,1.0
2012-01-23,0.28,0.28,0.25,0.28,6000,5.6,5.6,5.0,5.6,300,0.0,1.0
2012-01-24,0.28,0.28,0.25,0.28,30000,5.6,5.6,5.0,5.6,1500,0.0,1.0
2012-01-25,0.27,0.27,0.25,0.25,850,5.4,5.4,5.0,5.0,42.5,0.0,1.0
2012-01-26,0.27,0.27,0.25,0.25,12000,5.4,5.4,5.0,5.0,600,0.0,1.0
2012-01-27,0.275,0.275,0.256,0.256,28000,5.5,5.5,5.12,5.12,1400,0.0,1.0
2012-01-30,0.279,0.28,0.258,0.275,6000,5.58,5.6,5.16,5.5,300,0.0,1.0
2012-01-31,0.28,0.28,0.258,0.278,22000,5.6,5.6,5.16,5.56,1100,0.0,1.0
2012-02-01,0.27,0.28,0.25,0.28,40000,5.4,5.6,5.0,5.6,2000,0.0,1.0
2012-02-02,0.27,0.28,0.255,0.28,50000,5.4,5.6,5.1,5.6,2500,0.0,1.0
2012-02-03,0.32,0.35,0.27,0.28,84000,6.4,7.0,5.4,5.6,4200,0.0,1.0
2012-02-06,0.32,0.33,0.28,0.32,56000,6.4,6.6,5.6,6.4,2800,0.0,1.0
2012-02-07,0.34,0.34,0.28,0.32,16000,6.8,6.8,5.6,6.4,800,0.0,1.0
2012-02-08,0.34,0.34,0.34,0.34,2000,6.8,6.8,6.8,6.8,100,0.0,1.0
2012-02-09,0.34,0.34,0.285,0.34,2000,6.8,6.8,5.7,6.8,100,0.0,1.0
2012-02-10,0.34,0.34,0.32,0.34,60000,6.8,6.8,6.4,6.8,3000,0.0,1.0
2012-02-13,0.34,0.35,0.28,0.28,26000,6.8,7.0,5.6,5.6,1300,0.0,1.0
2012-02-14,0.35,0.35,0.305,0.305,22000,7.0,7.0,6.1,6.1,1100,0.0,1.0
2012-02-15,0.35,0.35,0.305,0.35,94000,7.0,7.0,6.1,7.0,4700,0.0,1.0
2012-02-16,0.35,0.35,0.305,0.305,10000,7.0,7.0,6.1,6.1,500,0.0,1.0
2012-02-17,0.34,0.34,0.305,0.34,12000,6.8,6.8,6.1,6.8,600,0.0,1.0
2012-02-21,0.34,0.34,0.305,0.305,2000,6.8,6.8,6.1,6.1,100,0.0,1.0
2012-02-22,0.33,0.34,0.305,0.34,36000,6.6,6.8,6.1,6.8,1800,0.0,1.0
2012-02-23,0.32,0.32,0.3,0.3,36000,6.4,6.4,6.0,6.0,1800,0.0,1.0
2012-02-24,0.32,0.32,0.3,0.31,24000,6.4,6.4,6.0,6.2,1200,0.0,1.0
2012-02-27,0.32,0.34,0.31,0.33,76000,6.4,6.8,6.2,6.6,3800,0.0,1.0
2012-02-28,0.32,0.32,0.305,0.305,12000,6.4,6.4,6.1,6.1,600,0.0,1.0
2012-02-29,0.32,0.34,0.31,0.34,44000,6.4,6.8,6.2,6.8,2200,0.0,1.0
2012-03-01,0.33,0.33,0.31,0.33,6000,6.6,6.6,6.2,6.6,300,0.0,1.0
2012-03-02,0.34,0.34,0.29,0.29,58000,6.8,6.8,5.8,5.8,2900,0.0,1.0
2012-03-05,0.335,0.34,0.31,0.34,46000,6.7,6.8,6.2,6.8,2300,0.0,1.0
2012-03-06,0.34,0.34,0.31,0.34,8000,6.8,6.8,6.2,6.8,400,0.0,1.0
2012-03-07,0.335,0.335,0.31,0.31,38000,6.7,6.7,6.2,6.2,1900,0.0,1.0
2012-03-08,0.335,0.335,0.31,0.335,2000,6.7,6.7,6.2,6.7,100,0.0,1.0
2012-03-09,0.335,0.335,0.31,0.335,16000,6.7,6.7,6.2,6.7,800,0.0,1.0
2012-03-12,0.335,0.335,0.31,0.31,6000,6.7,6.7,6.2,6.2,300,0.0,1.0
2012-03-13,0.33,0.34,0.32,0.32,18000,6.6,6.8,6.4,6.4,900,0.0,1.0
2012-03-14,0.335,0.335,0.31,0.31,58000,6.7,6.7,6.2,6.2,2900,0.0,1.0
2012-03-15,0.34,0.34,0.301,0.335,68000,6.8,6.8,6.02,6.7,3400,0.0,1.0
2012-03-16,0.34,0.345,0.33,0.345,30000,6.8,6.9,6.6,6.9,1500,0.0,1.0
2012-03-19,0.33,0.34,0.31,0.34,42000,6.6,6.8,6.2,6.8,2100,0.0,1.0
2012-03-20,0.33,0.33,0.305,0.305,40000,6.6,6.6,6.1,6.1,2000,0.0,1.0
2012-03-21,0.33,0.33,0.33,0.33,10000,6.6,6.6,6.6,6.6,500,0.0,1.0
2012-03-22,0.32,0.32,0.31,0.32,10000,6.4,6.4,6.2,6.4,500,0.0,1.0
2012-03-23,0.325,0.325,0.301,0.31,88000,6.5,6.5,6.02,6.2,4400,0.0,1.0
2012-03-26,0.43,0.43,0.33,0.33,446000,8.6,8.6,6.6,6.6,22300,0.0,1.0
2012-03-27,0.385,0.43,0.355,0.43,136000,7.7,8.6,7.1,8.6,6800,0.0,1.0
2012-03-28,0.38,0.385,0.37,0.385,54000,7.6,7.7,7.4,7.7,2700,0.0,1.0
2012-03-29,0.38,0.4,0.33,0.38,90000,7.6,8.0,6.6,7.6,4500,0.0,1.0
2012-03-30,0.37,0.39,0.35,0.39,126000,7.4,7.8,7.0,7.8,6300,0.0,1.0
2012-04-02,0.41,0.41,0.35,0.35,42000,8.2,8.2,7.0,7.0,2100,0.0,1.0
2012-04-03,0.42,0.435,0.4,0.43,22000,8.4,8.7,8.0,8.6,1100,0.0,1.0
2012-04-04,0.4,0.42,0.3725,0.42,36000,8.0,8.4,7.45,8.4,1800,0.0,1.0
2012-04-05,0.4,0.4,0.37,0.3725,42000,8.0,8.0,7.4,7.45,2100,0.0,1.0
2012-04-09,0.398,0.4,0.36,0.4,8000,7.96,8.0,7.2,8.0,400,0.0,1.0
2012-04-10,0.397,0.398,0.38,0.398,72000,7.94,7.96,7.6,7.96,3600,0.0,1.0
2012-04-11,0.36,0.397,0.3575,0.397,86000,7.2,7.94,7.15,7.94,4300,0.0,1.0
2012-04-12,0.36,0.36,0.3575,0.36,38000,7.2,7.2,7.15,7.2,1900,0.0,1.0
2012-04-13,0.37,0.37,0.36,0.36,58000,7.4,7.4,7.2,7.2,2900,0.0,1.0
2012-04-16,0.36,0.37,0.35,0.3575,40000,7.2,7.4,7.0,7.15,2000,0.0,1.0
2012-04-17,0.4,0.4,0.36,0.37,58000,8.0,8.0,7.2,7.4,2900,0.0,1.0
2012-04-18,0.4,0.4,0.365,0.4,34000,8.0,8.0,7.3,8.0,1700,0.0,1.0
2012-04-19,0.4,0.4,0.37,0.4,8000,8.0,8.0,7.4,8.0,400,0.0,1.0
2012-04-20,0.4,0.4,0.37,0.39,14000,8.0,8.0,7.4,7.8,700,0.0,1.0
2012-04-23,0.4,0.4,0.37,0.4,10000,8.0,8.0,7.4,8.0,500,0.0,1.0
2012-04-24,0.42,0.43,0.39,0.4,44000,8.4,8.6,7.8,8.0,2200,0.0,1.0
2012-04-25,0.42,0.43,0.41,0.43,14000,8.4,8.6,8.2,8.6,700,0.0,1.0
2012-04-26,0.435,0.435,0.4,0.435,774,8.7,8.7,8.0,8.7,38.7,0.0,1.0
2012-04-27,0.43,0.43,0.4,0.43,8000,8.6,8.6,8.0,8.6,400,0.0,1.0
2012-04-30,0.42,0.43,0.42,0.43,20000,8.4,8.6,8.4,8.6,1000,0.0,1.0
2012-05-01,0.43,0.4499,0.401,0.44,34000,8.6,8.998,8.02,8.8,1700,0.0,1.0
2012-05-02,0.43,0.43,0.401,0.401,82000,8.6,8.6,8.02,8.02,4100,0.0,1.0
2012-05-03,0.43,0.43,0.404,0.43,4000,8.6,8.6,8.08,8.6,200,0.0,1.0
2012-05-04,0.425,0.429,0.371,0.408,90000,8.5,8.58,7.42,8.16,4500,0.0,1.0
2012-05-07,0.44,0.44,0.405,0.405,20000,8.8,8.8,8.1,8.1,1000,0.0,1.0
2012-05-08,0.43,0.44,0.39,0.44,72000,8.6,8.8,7.8,8.8,3600,0.0,1.0
2012-05-09,0.43,0.435,0.4,0.435,34000,8.6,8.7,8.0,8.7,1700,0.0,1.0
2012-05-10,0.44,0.44,0.41,0.41,12000,8.8,8.8,8.2,8.2,600,0.0,1.0
2012-05-11,0.44,0.44,0.41,0.41,42000,8.8,8.8,8.2,8.2,2100,0.0,1.0
2012-05-14,0.46,0.47,0.44,0.44,70000,9.2,9.4,8.8,8.8,3500,0.0,1.0
2012-05-15,0.48,0.48,0.47,0.47,56000,9.6,9.6,9.4,9.4,2800,0.0,1.0
2012-05-16,0.4999,0.5,0.47,0.48,214000,9.998,10.0,9.4,9.6,10700,0.0,1.0
2012-05-17,0.5,0.5,0.48,0.49,120000,10.0,10.0,9.6,9.8,6000,0.0,1.0
2012-05-18,0.49,0.5,0.43,0.5,18000,9.8,10.0,8.6,10.0,900,0.0,1.0
2012-05-21,0.5,0.5,0.485,0.49,38000,10.0,10.0,9.7,9.8,1900,0.0,1.0
2012-05-22,0.5,0.5,0.46,0.495,12000,10.0,10.0,9.2,9.9,600,0.0,1.0
2012-05-23,0.575,0.58,0.49,0.5,72000,11.5,11.6,9.8,10.0,3600,0.0,1.0
2012-05-24,0.575,0.575,0.535,0.575,162000,11.5,11.5,10.7,11.5,8100,0.0,1.0
2012-05-25,0.578,0.578,0.565,0.575,40000,11.56,11.56,11.3,11.5,2000,0.0,1.0
2012-05-29,0.578,0.578,0.565,0.578,4000,11.56,11.56,11.3,11.56,200,0.0,1.0
2012-05-30,0.57,0.578,0.551,0.57,92000,11.4,11.56,11.02,11.4,4600,0.0,1.0
2012-05-31,0.55,0.578,0.54,0.562,56000,11.0,11.56,10.8,11.24,2800,0.0,1.0
2012-06-01,0.575,0.575,0.462,0.54,126000,11.5,11.5,9.24,10.8,6300,0.0,1.0
2012-06-04,0.575,0.575,0.53,0.575,76000,11.5,11.5,10.6,11.5,3800,0.0,1.0
2012-06-05,0.565,0.57,0.525,0.57,10000,11.3,11.4,10.5,11.4,500,0.0,1.0
2012-06-06,0.645,0.649,0.565,0.565,140000,12.9,12.98,11.3,11.3,7000,0.0,1.0
2012-06-07,0.69,0.695,0.62,0.63,200000,13.8,13.9,12.4,12.6,10000,0.0,1.0
2012-06-08,0.75,0.75,0.68,0.69,96000,15.0,15.0,13.6,13.8,4800,0.0,1.0
2012-06-11,0.68,0.745,0.63,0.745,108000,13.6,14.9,12.6,14.9,5400,0.0,1.0
2012-06-12,0.55,0.64,0.421,0.6,662000,11.0,12.8,8.42,12.0,33100,0.0,1.0
2012-06-13,0.6,0.649,0.52,0.52,96000,12.0,12.98,10.4,10.4,4800,0.0,1.0
2012-06-14,0.59,0.63,0.562,0.63,110000,11.8,12.6,11.24,12.6,5500,0.0,1.0
2012-06-15,0.63,0.669,0.57,0.57,170000,12.6,13.38,11.4,11.4,8500,0.0,1.0
2012-06-18,0.63,0.65,0.62,0.635,194000,12.6,13.0,12.4,12.7,9700,0.0,1.0
2012-06-19,0.6,0.63,0.58,0.63,156000,12.0,12.6,11.6,12.6,7800,0.0,1.0
2012-06-20,0.63,0.65,0.56,0.65,56000,12.6,13.0,11.2,13.0,2800,0.0,1.0
2012-06-21,0.695,0.71,0.63,0.63,164000,13.9,14.2,12.6,12.6,8200,0.0,1.0
2012-06-22,0.67,0.71,0.63,0.71,166000,13.4,14.2,12.6,14.2,8300,0.0,1.0
2012-06-25,0.67,0.7,0.64,0.7,18000,13.4,14.0,12.8,14.0,900,0.0,1.0
2012-06-26,0.68,0.7,0.65,0.6625,78000,13.6,14.0,13.0,13.25,3900,0.0,1.0
2012-06-27,0.69,0.7,0.68,0.69,128000,13.8,14.0,13.6,13.8,6400,0.0,1.0
2012-06-28,0.69,0.7,0.67,0.7,102000,13.8,14.0,13.4,14.0,5100,0.0,1.0
2012-06-29,0.685,0.7,0.65,0.7,84000,13.7,14.0,13.0,14.0,4200,0.0,1.0
2012-07-02,0.725,0.735,0.685,0.685,308000,14.5,14.7,13.7,13.7,15400,0.0,1.0
2012-07-03,0.735,0.735,0.71,0.73,206000,14.7,14.7,14.2,14.6,10300,0.0,1.0
2012-07-05,0.73,0.75,0.71,0.745,108000,14.6,15.0,14.2,14.9,5400,0.0,1.0
2012-07-06,0.71,0.73,0.69,0.73,130000,14.2,14.6,13.8,14.6,6500,0.0,1.0
2012-07-09,0.663,0.74,0.645,0.74,126000,13.26,14.8,12.9,14.8,6300,0.0,1.0
2012-07-10,0.665,0.695,0.65,0.6665,58000,13.3,13.9,13.0,13.33,2900,0.0,1.0
2012-07-11,0.65,0.66,0.55,0.65,190000,13.0,13.2,11.0,13.0,9500,0.0,1.0
2012-07-12,0.62,0.63,0.58,0.63,52000,12.4,12.6,11.6,12.6,2600,0.0,1.0
2012-07-13,0.62,0.64,0.586,0.64,38000,12.4,12.8,11.72,12.8,1900,0.0,1.0
2012-07-16,0.62,0.65,0.62,0.62,36000,12.4,13.0,12.4,12.4,1800,0.0,1.0
2012-07-17,0.67,0.7,0.625,0.63,16000,13.4,14.0,12.5,12.6,800,0.0,1.0
2012-07-18,0.69,0.7,0.62,0.62,52000,13.8,14.0,12.4,12.4,2600,0.0,1.0
2012-07-19,0.65,0.7,0.64,0.7,22000,13.0,14.0,12.8,14.0,1100,0.0,1.0
2012-07-20,0.68,0.689,0.63,0.65,34000,13.6,13.78,12.6,13.0,1700,0.0,1.0
2012-07-23,0.64,0.68,0.6311,0.68,36000,12.8,13.6,12.622,13.6,1800,0.0,1.0
2012-07-24,0.66,0.675,0.64,0.675,38000,13.2,13.5,12.8,13.5,1900,0.0,1.0
2012-07-25,0.59,0.64,0.565,0.64,616000,11.8,12.8,11.3,12.8,30800,0.0,1.0
2012-07-26,0.59,0.6,0.58,0.6,194000,11.8,12.0,11.6,12.0,9700,0.0,1.0
2012-07-27,0.63,0.665,0.6,0.6,234000,12.6,13.3,12.0,12.0,11700,0.0,1.0
2012-07-30,0.66,0.67,0.62,0.66,522000,13.2,13.4,12.4,13.2,26100,0.0,1.0
2012-07-31,0.7,0.7,0.67,0.68,412000,14.0,14.0,13.4,13.6,20600,0.0,1.0
2012-08-01,0.69,0.7,0.65,0.7,72000,13.8,14.0,13.0,14.0,3600,0.0,1.0
2012-08-02,0.69,0.7,0.65,0.7,172000,13.8,14.0,13.0,14.0,8600,0.0,1.0
2012-08-03,0.699,0.699,0.65,0.65,272000,13.98,13.98,13.0,13.0,13600,0.0,1.0
2012-08-06,0.68,0.699,0.675,0.699,52000,13.6,13.98,13.5,13.98,2600,0.0,1.0
2012-08-07,0.68,0.68,0.6701,0.6701,44000,13.6,13.6,13.402,13.402,2200,0.0,1.0
2012-08-08,0.675,0.6801,0.66,0.6801,172000,13.5,13.602,13.2,13.602,8600,0.0,1.0
2012-08-09,0.68,0.69,0.67,0.69,54000,13.6,13.8,13.4,13.8,2700,0.0,1.0
2012-08-10,0.64,0.67,0.63,0.67,128000,12.8,13.4,12.6,13.4,6400,0.0,1.0
2012-08-13,0.65,0.66,0.63,0.66,116000,13.0,13.2,12.6,13.2,5800,0.0,1.0
2012-08-14,0.65,0.65,0.631,0.65,26000,13.0,13.0,12.62,13.0,1300,0.0,1.0
2012-08-15,0.69,0.7,0.66,0.66,58000,13.8,14.0,13.2,13.2,2900,0.0,1.0
2012-08-16,0.699,0.699,0.69,0.69,28000,13.98,13.98,13.8,13.8,1400,0.0,1.0
2012-08-17,0.69,0.74,0.68,0.74,46000,13.8,14.8,13.6,14.8,2300,0.0,1.0
2012-08-20,0.72,0.72,0.685,0.7,102000,14.4,14.4,13.7,14.0,5100,0.0,1.0
2012-08-21,0.72,0.73,0.7,0.72,50000,14.4,14.6,14.0,14.4,2500,0.0,1.0
2012-08-22,0.7253,0.74,0.7,0.7,30000,14.506,14.8,14.0,14.0,1500,0.0,1.0
2012-08-23,0.72,0.74,0.72,0.74,94000,14.4,14.8,14.4,14.8,4700,0.0,1.0
2012-08-24,0.72,0.75,0.68,0.72,126000,14.4,15.0,13.6,14.4,6300,0.0,1.0
2012-08-27,0.76,0.78,0.68,0.75,222000,15.2,15.6,13.6,15.0,11100,0.0,1.0
2012-08-28,0.75,0.77,0.72,0.765,154000,15.0,15.4,14.4,15.3,7700,0.0,1.0
2012-08-29,0.74,0.74,0.72,0.74,34000,14.8,14.8,14.4,14.8,1700,0.0,1.0
2012-08-30,0.735,0.74,0.731,0.74,12000,14.7,14.8,14.62,14.8,600,0.0,1.0
2012-08-31,0.735,0.735,0.721,0.725,42000,14.7,14.7,14.42,14.5,2100,0.0,1.0
2012-09-04,0.75,0.75,0.72,0.73,128000,15.0,15.0,14.4,14.6,6400,0.0,1.0
2012-09-05,0.7,0.74,0.7,0.71,54000,14.0,14.8,14.0,14.2,2700,0.0,1.0
2012-09-06,0.72,0.75,0.71,0.75,118000,14.4,15.0,14.2,15.0,5900,0.0,1.0
2012-09-07,0.691,0.74,0.691,0.74,282000,13.82,14.8,13.82,14.8,14100,0.0,1.0
2012-09-10,0.7,0.72,0.7,0.7,90000,14.0,14.4,14.0,14.0,4500,0.0,1.0
2012-09-11,0.7,0.7,0.67,0.69,148000,14.0,14.0,13.4,13.8,7400,0.0,1.0
2012-09-12,0.719,0.719,0.6701,0.7,56000,14.38,14.38,13.402,14.0,2800,0.0,1.0
2012-09-13,0.7,0.719,0.68,0.719,38000,14.0,14.38,13.6,14.38,1900,0.0,1.0
2012-09-14,0.67,0.719,0.65,0.719,484000,13.4,14.38,13.0,14.38,24200,0.0,1.0
2012-09-17,0.665,0.68,0.65,0.67,164000,13.3,13.6,13.0,13.4,8200,0.0,1.0
2012-09-18,0.68,0.71,0.665,0.665,70000,13.6,14.2,13.3,13.3,3500,0.0,1.0
2012-09-19,0.68,0.69,0.65,0.655,182000,13.6,13.8,13.0,13.1,9100,0.0,1.0
2012-09-20,0.67,0.68,0.654,0.67,8000,13.4,13.6,13.08,13.4,400,0.0,1.0
2012-09-21,0.675,0.72,0.6521,0.72,82000,13.5,14.4,13.042,14.4,4100,0.0,1.0
2012-09-24,0.65,0.68,0.64,0.655,162000,13.0,13.6,12.8,13.1,8100,0.0,1.0
2012-09-25,0.63,0.65,0.62,0.63,78000,12.6,13.0,12.4,12.6,3900,0.0,1.0
2012-09-26,0.64,0.65,0.621,0.625,94000,12.8,13.0,12.42,12.5,4700,0.0,1.0
2012-09-27,0.65,0.7,0.64,0.64,152000,13.0,14.0,12.8,12.8,7600,0.0,1.0
2012-09-28,0.6222,0.68,0.621,0.68,196000,12.444,13.6,12.42,13.6,9800,0.0,1.0
2012-10-01,0.6,0.67,0.6,0.64,674000,12.0,13.4,12.0,12.8,33700,0.0,1.0
2012-10-02,0.58,0.63,0.56,0.63,1114000,11.6,12.6,11.2,12.6,55700,0.0,1.0
2012-10-03,0.6,0.6099,0.58,0.5801,3874000,12.0,12.198,11.6,11.602,193700,0.0,1.0
2012-10-04,0.6,0.63,0.54,0.6099,5400000,12.0,12.6,10.8,12.198,270000,0.0,1.0
2012-10-05,0.59,0.63,0.58,0.63,228000,11.8,12.6,11.6,12.6,11400,0.0,1.0
2012-10-08,0.6149,0.63,0.5801,0.5801,230000,12.298,12.6,11.602,11.602,11500,0.0,1.0
2012-10-09,0.63,0.63,0.595,0.595,350000,12.6,12.6,11.9,11.9,17500,0.0,1.0
2012-10-10,0.6,0.63,0.591,0.63,362000,12.0,12.6,11.82,12.6,18100,0.0,1.0
2012-10-11,0.63,0.64,0.6,0.62,272000,12.6,12.8,12.0,12.4,13600,0.0,1.0
2012-10-12,0.6299,0.6325,0.595,0.6325,166000,12.598,12.65,11.9,12.65,8300,0.0,1.0
2012-10-15,0.62,0.6299,0.58,0.6299,210000,12.4,12.598,11.6,12.598,10500,0.0,1.0
2012-10-16,0.61,0.64,0.59,0.62,340000,12.2,12.8,11.8,12.4,17000,0.0,1.0
2012-10-17,0.5999,0.61,0.58,0.61,100000,11.998,12.2,11.6,12.2,5000,0.0,1.0
2012-10-18,0.59,0.62,0.58,0.58,316000,11.8,12.4,11.6,11.6,15800,0.0,1.0
2012-10-19,0.57,0.61,0.57,0.61,176000,11.4,12.2,11.4,12.2,8800,0.0,1.0
2012-10-22,0.5597,0.575,0.532,0.575,138000,11.194,11.5,10.64,11.5,6900,0.0,1.0
2012-10-23,0.53,0.57,0.5201,0.57,262000,10.6,11.4,10.402,11.4,13100,0.0,1.0
2012-10-24,0.53,0.548,0.5122,0.5122,198000,10.6,10.96,10.244,10.244,9900,0.0,1.0
2012-10-25,0.53,0.55,0.5122,0.525,176000,10.6,11.0,10.244,10.5,8800,0.0,1.0
2012-10-26,0.54,0.549,0.52,0.525,486000,10.8,10.98,10.4,10.5,24300,0.0,1.0
2012-10-31,0.62,0.63,0.55,0.55,164000,12.4,12.6,11.0,11.0,8200,0.0,1.0
2012-11-01,0.62,0.64,0.59,0.64,138000,12.4,12.8,11.8,12.8,6900,0.0,1.0
2012-11-02,0.61,0.63,0.61,0.62,86000,12.2,12.6,12.2,12.4,4300,0.0,1.0
2012-11-05,0.61,0.62,0.58,0.58,214000,12.2,12.4,11.6,11.6,10700,0.0,1.0
2012-11-06,0.5902,0.61,0.5901,0.61,94000,11.804,12.2,11.802,12.2,4700,0.0,1.0
2012-11-07,0.55,0.6,0.54,0.6,304000,11.0,12.0,10.8,12.0,15200,0.0,1.0
2012-11-08,0.54,0.55,0.54,0.55,1642000,10.8,11.0,10.8,11.0,82100,0.0,1.0
2012-11-09,0.55,0.55,0.535,0.54,712000,11.0,11.0,10.7,10.8,35600,0.0,1.0
2012-11-12,0.5401,0.56,0.54,0.55,210000,10.802,11.2,10.8,11.0,10500,0.0,1.0
2012-11-13,0.54,0.57,0.5301,0.57,100000,10.8,11.4,10.602,11.4,5000,0.0,1.0
2012-11-14,0.52,0.54,0.52,0.535,178000,10.4,10.8,10.4,10.7,8900,0.0,1.0
2012-11-15,0.53,0.57,0.5,0.57,186000,10.6,11.4,10.0,11.4,9300,0.0,1.0
2012-11-16,0.53,0.55,0.5,0.5,86000,10.6,11.0,10.0,10.0,4300,0.0,1.0
2012-11-19,0.53,0.53,0.5201,0.53,62000,10.6,10.6,10.402,10.6,3100,0.0,1.0
2012-11-20,0.5252,0.54,0.5252,0.5252,30000,10.504,10.8,10.504,10.504,1500,0.0,1.0
2012-11-21,0.53,0.535,0.5252,0.535,60000,10.6,10.7,10.504,10.7,3000,0.0,1.0
2012-11-23,0.53,0.53,0.52,0.53,78000,10.6,10.6,10.4,10.6,3900,0.0,1.0
2012-11-26,0.515,0.55,0.51,0.53,134000,10.3,11.0,10.2,10.6,6700,0.0,1.0
2012-11-27,0.51,0.5299,0.51,0.52,192000,10.2,10.598,10.2,10.4,9600,0.0,1.0
2012-11-28,0.52,0.53,0.515,0.52,60000,10.4,10.6,10.3,10.4,3000,0.0,1.0
2012-11-29,0.53,0.54,0.52,0.52,136000,10.6,10.8,10.4,10.4,6800,0.0,1.0
2012-11-30,0.53,0.55,0.53,0.55,192000,10.6,11.0,10.6,11.0,9600,0.0,1.0
2012-12-03,0.5301,0.55,0.53,0.55,108000,10.602,11.0,10.6,11.0,5400,0.0,1.0
2012-12-04,0.53,0.54,0.5153,0.53,92000,10.6,10.8,10.306,10.6,4600,0.0,1.0
2012-12-05,0.52,0.53,0.5101,0.5201,162000,10.4,10.6,10.202,10.402,8100,0.0,1.0
2012-12-06,0.51,0.53,0.5,0.53,658000,10.2,10.6,10.0,10.6,32900,0.0,1.0
2012-12-07,0.508,0.52,0.5,0.52,230000,10.16,10.4,10.0,10.4,11500,0.0,1.0
2012-12-10,0.5,0.51,0.481,0.51,316000,10.0,10.2,9.62,10.2,15800,0.0,1.0
2012-12-11,0.5,0.53,0.4931,0.51,108000,10.0,10.6,9.862,10.2,5400,0.0,1.0
2012-12-12,0.52,0.52,0.51,0.52,24000,10.4,10.4,10.2,10.4,1200,0.0,1.0
2012-12-13,0.501,0.53,0.5,0.52,220000,10.02,10.6,10.0,10.4,11000,0.0,1.0
2012-12-14,0.52,0.54,0.515,0.53,472000,10.4,10.8,10.3,10.6,23600,0.0,1.0
2012-12-17,0.528,0.54,0.526,0.53,206000,10.56,10.8,10.52,10.6,10300,0.0,1.0
2012-12-18,0.54,0.55,0.5251,0.531,328000,10.8,11.0,10.502,10.62,16400,0.0,1.0
2012-12-19,0.53,0.54,0.52,0.5311,460000,10.6,10.8,10.4,10.622,23000,0.0,1.0
2012-12-20,0.525,0.54,0.5,0.53,5370000,10.5,10.8,10.0,10.6,268500,0.0,1.0
2012-12-21,0.52,0.54,0.52,0.525,298000,10.4,10.8,10.4,10.5,14900,0.0,1.0
2012-12-24,0.53,0.535,0.52,0.53,222000,10.6,10.7,10.4,10.6,11100,0.0,1.0
2012-12-26,0.529,0.54,0.51,0.54,432000,10.58,10.8,10.2,10.8,21600,0.0,1.0
2012-12-27,0.52,0.61,0.5181,0.61,284000,10.4,12.2,10.362,12.2,14200,0.0,1.0
2012-12-28,0.52,0.528,0.508,0.518,830000,10.4,10.56,10.16,10.36,41500,0.0,1.0
2012-12-31,0.545,0.5602,0.53,0.53,1884000,10.9,11.204,10.6,10.6,94200,0.0,1.0
2013-01-02,0.56,0.59,0.545,0.545,1592000,11.2,11.8,10.9,10.9,79600,0.0,1.0
2013-01-03,0.558,0.58,0.5502,0.575,764000,11.16,11.6,11.004,11.5,38200,0.0,1.0
2013-01-04,0.6,0.64,0.55,0.56,4810000,12.0,12.8,11.0,11.2,240500,0.0,1.0
2013-01-07,0.61,0.639,0.6,0.6,1536000,12.2,12.78,12.0,12.0,76800,0.0,1.0
2013-01-08,0.7,0.71,0.6103,0.6103,1880000,14.0,14.2,12.206,12.206,94000,0.0,1.0
2013-01-09,0.665,0.72,0.66,0.705,1690000,13.3,14.4,13.2,14.1,84500,0.0,1.0
2013-01-10,0.67,0.699,0.655,0.655,600000,13.4,13.98,13.1,13.1,30000,0.0,1.0
2013-01-11,0.675,0.695,0.654,0.695,634000,13.5,13.9,13.08,13.9,31700,0.0,1.0
2013-01-14,0.685,0.695,0.662,0.67,692000,13.7,13.9,13.24,13.4,34600,0.0,1.0
2013-01-15,0.66,0.697,0.66,0.697,596000,13.2,13.94,13.2,13.94,29800,0.0,1.0
2013-01-16,0.66,0.68,0.65,0.68,796000,13.2,13.6,13.0,13.6,39800,0.0,1.0
2013-01-17,0.65,0.665,0.65,0.652,258000,13.0,13.3,13.0,13.04,12900,0.0,1.0
2013-01-18,0.64,0.6599,0.625,0.651,782000,12.8,13.198,12.5,13.02,39100,0.0,1.0
2013-01-22,0.72,0.74,0.65,0.65,2094000,14.4,14.8,13.0,13.0,104700,0.0,1.0
2013-01-23,0.701,0.745,0.7001,0.72,1704000,14.02,14.9,14.002,14.4,85200,0.0,1.0
2013-01-24,0.71,0.73,0.7,0.72,632000,14.2,14.6,14.0,14.4,31600,0.0,1.0
2013-01-25,0.734,0.74,0.71,0.73,806000,14.68,14.8,14.2,14.6,40300,0.0,1.0
2013-01-28,0.79,0.825,0.7339,0.7339,2320000,15.8,16.5,14.678,14.678,116000,0.0,1.0
2013-01-29,0.85,0.85,0.79,0.8,1384000,17.0,17.0,15.8,16.0,69200,0.0,1.0
2013-01-30,0.79,0.887,0.769,0.8475,2698000,15.8,17.74,15.38,16.95,134900,0.0,1.0
2013-01-31,0.809,0.835,0.78,0.78,752000,16.18,16.7,15.6,15.6,37600,0.0,1.0
2013-02-01,0.775,0.81,0.737,0.81,2474000,15.5,16.2,14.74,16.2,123700,0.0,1.0
2013-02-04,0.77,0.815,0.73,0.775,2224000,15.4,16.3,14.6,15.5,111200,0.0,1.0
2013-02-05,0.75,0.779,0.75,0.7727,1484000,15.0,15.58,15.0,15.454,74200,0.0,1.0
2013-02-06,0.7451,0.765,0.745,0.75,1456000,14.902,15.3,14.9,15.0,72800,0.0,1.0
2013-02-07,0.75,0.76,0.745,0.755,520000,15.0,15.2,14.9,15.1,26000,0.0,1.0
2013-02-08,0.746,0.765,0.745,0.75,1246000,14.92,15.3,14.9,15.0,62300,0.0,1.0
2013-02-11,0.731,0.758,0.73,0.754,638000,14.62,15.16,14.6,15.08,31900,0.0,1.0
2013-02-12,0.7299,0.74,0.71,0.74,702000,14.598,14.8,14.2,14.8,35100,0.0,1.0
2013-02-13,0.69,0.73,0.653,0.7105,1734000,13.8,14.6,13.06,14.21,86700,0.0,1.0
2013-02-14,0.7,0.72,0.691,0.7,652000,14.0,14.4,13.82,14.0,32600,0.0,1.0
2013-02-15,0.715,0.73,0.69,0.705,952000,14.3,14.6,13.8,14.1,47600,0.0,1.0
2013-02-19,0.749,0.765,0.73,0.74,2062000,14.98,15.3,14.6,14.8,103100,0.0,1.0
2013-02-20,0.72,0.77,0.71,0.755,1712000,14.4,15.4,14.2,15.1,85600,0.0,1.0
2013-02-21,0.695,0.725,0.6702,0.72,1006000,13.9,14.5,13.404,14.4,50300,0.0,1.0
2013-02-22,0.71,0.725,0.7,0.71,1446000,14.2,14.5,14.0,14.2,72300,0.0,1.0
2013-02-25,0.715,0.73,0.71,0.72,814000,14.3,14.6,14.2,14.4,40700,0.0,1.0
2013-02-26,0.7001,0.72,0.7001,0.72,766000,14.002,14.4,14.002,14.4,38300,0.0,1.0
2013-02-27,0.7,0.725,0.69,0.7002,814000,14.0,14.5,13.8,14.004,40700,0.0,1.0
2013-02-28,0.7,0.7,0.69,0.7,1374000,14.0,14.0,13.8,14.0,68700,0.0,1.0
2013-03-01,0.684,0.7,0.68,0.7,974000,13.68,14.0,13.6,14.0,48700,0.0,1.0
2013-03-04,0.681,0.69,0.68,0.69,392000,13.62,13.8,13.6,13.8,19600,0.0,1.0
2013-03-05,0.5921,0.685,0.556,0.685,6348000,11.842,13.7,11.12,13.7,317400,0.0,1.0
2013-03-06,0.5821,0.64,0.55,0.59,2418000,11.642,12.8,11.0,11.8,120900,0.0,1.0
2013-03-07,0.55,0.59,0.53,0.5855,4198000,11.0,11.8,10.6,11.71,209900,0.0,1.0
2013-03-08,0.55,0.57,0.5402,0.55,3988000,11.0,11.4,10.804,11.0,199400,0.0,1.0
2013-03-11,0.5505,0.57,0.546,0.5625,1924000,11.01,11.4,10.92,11.25,96200,0.0,1.0
2013-03-12,0.615,0.615,0.5501,0.56,2798000,12.3,12.3,11.002,11.2,139900,0.0,1.0
2013-03-13,0.64,0.67,0.61,0.62,4616000,12.8,13.4,12.2,12.4,230800,0.0,1.0
2013-03-14,0.645,0.66,0.625,0.66,2428000,12.9,13.2,12.5,13.2,121400,0.0,1.0
2013-03-15,0.64,0.6599,0.62,0.6599,2152000,12.8,13.198,12.4,13.198,107600,0.0,1.0
2013-03-18,0.617,0.64,0.5901,0.64,2012000,12.34,12.8,11.802,12.8,100600,0.0,1.0
2013-03-19,0.59,0.62,0.5751,0.615,1838000,11.8,12.4,11.502,12.3,91900,0.0,1.0
2013-03-20,0.628,0.6399,0.58,0.585,1516000,12.56,12.798,11.6,11.7,75800,0.0,1.0
2013-03-21,0.635,0.65,0.602,0.63,1860000,12.7,13.0,12.04,12.6,93000,0.0,1.0
2013-03-22,0.624,0.655,0.61,0.63,2882000,12.48,13.1,12.2,12.6,144100,0.0,1.0
2013-03-25,0.63,0.6699,0.621,0.6375,4708000,12.6,13.398,12.42,12.75,235400,0.0,1.0
2013-03-26,0.609,0.654,0.6,0.652,4760000,12.18,13.08,12.0,13.04,238000,0.0,1.0
2013-03-27,0.58,0.63,0.56,0.625,3328000,11.6,12.6,11.2,12.5,166400,0.0,1.0
2013-03-28,0.37,0.4075,0.28,0.2802,42146000,7.4,8.15,5.6,5.604,2107300,0.0,1.0
2013-04-01,0.36,0.39,0.33,0.39,6860000,7.2,7.8,6.6,7.8,343000,0.0,1.0
2013-04-02,0.37,0.37,0.3301,0.36,4606000,7.4,7.4,6.602,7.2,230300,0.0,1.0
2013-04-03,0.36,0.375,0.351,0.36,2002000,7.2,7.5,7.02,7.2,100100,0.0,1.0
2013-04-04,0.3595,0.37,0.357,0.357,772000,7.19,7.4,7.14,7.14,38600,0.0,1.0
2013-04-05,0.36,0.36,0.358,0.3595,1488000,7.2,7.2,7.16,7.19,74400,0.0,1.0
2013-04-08,0.36,0.364,0.3531,0.36,2092000,7.2,7.28,7.062,7.2,104600,0.0,1.0
2013-04-09,0.36,0.361,0.356,0.359,1160000,7.2,7.22,7.12,7.18,58000,0.0,1.0
2013-04-10,0.3575,0.363,0.356,0.3565,1674000,7.15,7.26,7.12,7.13,83700,0.0,1.0
2013-04-11,0.363,0.369,0.3575,0.36,5952000,7.26,7.38,7.15,7.2,297600,0.0,1.0
2013-04-12,0.36,0.36,0.35,0.358,5942000,7.2,7.2,7.0,7.16,297100,0.0,1.0
2013-04-15,0.352,0.3675,0.347,0.36,740000,7.04,7.35,6.94,7.2,37000,0.0,1.0
2013-04-16,0.3309,0.356,0.33,0.3471,802000,6.618,7.12,6.6,6.942,40100,0.0,1.0
2013-04-17,0.32,0.34,0.305,0.34,676000,6.4,6.8,6.1,6.8,33800,0.0,1.0
2013-04-18,0.325,0.33,0.31,0.33,248000,6.5,6.6,6.2,6.6,12400,0.0,1.0
2013-04-19,0.315,0.32,0.301,0.301,470000,6.3,6.4,6.02,6.02,23500,0.0,1.0
2013-04-22,0.312,0.325,0.312,0.32,276000,6.24,6.5,6.24,6.4,13800,0.0,1.0
2013-04-23,0.32,0.324,0.31,0.32,290000,6.4,6.48,6.2,6.4,14500,0.0,1.0
2013-04-24,0.34,0.36,0.32,0.324,940000,6.8,7.2,6.4,6.48,47000,0.0,1.0
2013-04-25,0.33,0.34,0.32,0.34,738000,6.6,6.8,6.4,6.8,36900,0.0,1.0
2013-04-26,0.355,0.36,0.32,0.32,396000,7.1,7.2,6.4,6.4,19800,0.0,1.0
2013-04-29,0.3715,0.3745,0.35,0.35,1270000,7.43,7.49,7.0,7.0,63500,0.0,1.0
2013-04-30,0.364,0.375,0.36,0.375,216000,7.28,7.5,7.2,7.5,10800,0.0,1.0
2013-05-01,0.36,0.37,0.355,0.36,710000,7.2,7.4,7.1,7.2,35500,0.0,1.0
2013-05-02,0.41,0.4499,0.373,0.373,1100000,8.2,8.998,7.46,7.46,55000,0.0,1.0
2013-05-03,0.4,0.43,0.3877,0.42,940000,8.0,8.6,7.754,8.4,47000,0.0,1.0
2013-05-06,0.405,0.41,0.39,0.4,242000,8.1,8.2,7.8,8.0,12100,0.0,1.0
2013-05-07,0.4,0.42,0.39,0.4,534000,8.0,8.4,7.8,8.0,26700,0.0,1.0
2013-05-08,0.425,0.43,0.395,0.4,2548000,8.5,8.6,7.9,8.0,127400,0.0,1.0
2013-05-09,0.435,0.44,0.41,0.425,1102000,8.7,8.8,8.2,8.5,55100,0.0,1.0
2013-05-10,0.4497,0.45,0.423,0.43,1106000,8.994,9.0,8.46,8.6,55300,0.0,1.0
2013-05-13,0.47,0.47,0.431,0.45,888000,9.4,9.4,8.62,9.0,44400,0.0,1.0
2013-05-14,0.475,0.488,0.45,0.47,1346000,9.5,9.76,9.0,9.4,67300,0.0,1.0
2013-05-15,0.481,0.485,0.48,0.48,342000,9.62,9.7,9.6,9.6,17100,0.0,1.0
2013-05-16,0.48,0.4825,0.46,0.4825,100000,9.6,9.65,9.2,9.65,5000,0.0,1.0
2013-05-17,0.46,0.49,0.46,0.49,134000,9.2,9.8,9.2,9.8,6700,0.0,1.0
2013-05-20,0.435,0.47,0.4275,0.47,426000,8.7,9.4,8.55,9.4,21300,0.0,1.0
2013-05-21,0.43,0.44,0.41,0.43,474000,8.6,8.8,8.2,8.6,23700,0.0,1.0
2013-05-22,0.44,0.44,0.401,0.415,1214000,8.8,8.8,8.02,8.3,60700,0.0,1.0
2013-05-23,0.425,0.48,0.405,0.405,298000,8.5,9.6,8.1,8.1,14900,0.0,1.0
2013-05-24,0.42,0.45,0.4121,0.425,118000,8.4,9.0,8.242,8.5,5900,0.0,1.0
2013-05-28,0.43,0.43,0.4121,0.4225,174000,8.6,8.6,8.242,8.45,8700,0.0,1.0
2013-05-29,0.425,0.43,0.415,0.42,258000,8.5,8.6,8.3,8.4,12900,0.0,1.0
2013-05-30,0.415,0.425,0.415,0.425,468000,8.3,8.5,8.3,8.5,23400,0.0,1.0
2013-05-31,0.4121,0.425,0.4121,0.42,476000,8.242,8.5,8.242,8.4,23800,0.0,1.0
2013-06-03,0.418,0.425,0.412,0.412,362000,8.36,8.5,8.24,8.24,18100,0.0,1.0
2013-06-04,0.418,0.425,0.418,0.418,346000,8.36,8.5,8.36,8.36,17300,0.0,1.0
2013-06-05,0.42,0.42,0.418,0.418,476000,8.4,8.4,8.36,8.36,23800,0.0,1.0
2013-06-06,0.42,0.425,0.418,0.42,408000,8.4,8.5,8.36,8.4,20400,0.0,1.0
2013-06-07,0.4099,0.42,0.4,0.42,348000,8.198,8.4,8.0,8.4,17400,0.0,1.0
2013-06-10,0.425,0.425,0.4011,0.41,194000,8.5,8.5,8.022,8.2,9700,0.0,1.0
2013-06-11,0.415,0.425,0.4,0.4,370000,8.3,8.5,8.0,8.0,18500,0.0,1.0
2013-06-12,0.41,0.425,0.402,0.41,154000,8.2,8.5,8.04,8.2,7700,0.0,1.0
2013-06-13,0.3999,0.405,0.39,0.405,120000,7.998,8.1,7.8,8.1,6000,0.0,1.0
2013-06-14,0.3811,0.4,0.37,0.395,370000,7.622,8.0,7.4,7.9,18500,0.0,1.0
2013-06-17,0.39,0.39,0.37,0.37,222000,7.8,7.8,7.4,7.4,11100,0.0,1.0
2013-06-18,0.4175,0.4175,0.375,0.384,382000,8.35,8.35,7.5,7.68,19100,0.0,1.0
2013-06-19,0.39,0.425,0.35,0.425,346000,7.8,8.5,7.0,8.5,17300,0.0,1.0
2013-06-20,0.378,0.39,0.36,0.38,110000,7.56,7.8,7.2,7.6,5500,0.0,1.0
2013-06-21,0.37,0.4,0.3601,0.39,154000,7.4,8.0,7.202,7.8,7700,0.0,1.0
2013-06-24,0.363,0.38,0.355,0.371,108000,7.26,7.6,7.1,7.42,5400,0.0,1.0
2013-06-25,0.36,0.3835,0.35,0.37,194000,7.2,7.67,7.0,7.4,9700,0.0,1.0
2013-06-26,0.36,0.365,0.35,0.35,500000,7.2,7.3,7.0,7.0,25000,0.0,1.0
2013-06-27,0.357,0.375,0.352,0.36,252000,7.14,7.5,7.04,7.2,12600,0.0,1.0
2013-06-28,0.359,0.36,0.352,0.355,414000,7.18,7.2,7.04,7.1,20700,0.0,1.0
2013-07-01,0.36,0.36,0.35,0.352,840000,7.2,7.2,7.0,7.04,42000,0.0,1.0
2013-07-02,0.36,0.375,0.34,0.36,1882000,7.2,7.5,6.8,7.2,94100,0.0,1.0
2013-07-03,0.365,0.44,0.36,0.44,136000,7.3,8.8,7.2,8.8,6800,0.0,1.0
2013-07-05,0.39,0.39,0.365,0.37,298000,7.8,7.8,7.3,7.4,14900,0.0,1.0
2013-07-08,0.36,0.391,0.35,0.391,806000,7.2,7.82,7.0,7.82,40300,0.0,1.0
2013-07-09,0.364,0.365,0.355,0.3599,1242000,7.28,7.3,7.1,7.198,62100,0.0,1.0
2013-07-10,0.39,0.395,0.37,0.38,698000,7.8,7.9,7.4,7.6,34900,0.0,1.0
2013-07-11,0.42,0.43,0.39,0.39,422000,8.4,8.6,7.8,7.8,21100,0.0,1.0
2013-07-12,0.447,0.447,0.41,0.425,714000,8.94,8.94,8.2,8.5,35700,0.0,1.0
2013-07-15,0.45,0.45,0.42,0.447,418000,9.0,9.0,8.4,8.94,20900,0.0,1.0
2013-07-16,0.46,0.48,0.45,0.45,258000,9.2,9.6,9.0,9.0,12900,0.0,1.0
2013-07-17,0.45,0.47,0.45,0.47,154000,9.0,9.4,9.0,9.4,7700,0.0,1.0
2013-07-18,0.445,0.46,0.43,0.44,336000,8.9,9.2,8.6,8.8,16800,0.0,1.0
2013-07-19,0.44,0.455,0.425,0.455,166000,8.8,9.1,8.5,9.1,8300,0.0,1.0
2013-07-22,0.45,0.45,0.425,0.425,286000,9.0,9.0,8.5,8.5,14300,0.0,1.0
2013-07-23,0.47,0.47,0.46,0.47,1010000,9.4,9.4,9.2,9.4,50500,0.0,1.0
2013-07-24,0.47,0.48,0.46,0.47,536000,9.4,9.6,9.2,9.4,26800,0.0,1.0
2013-07-25,0.47,0.4799,0.461,0.4675,1644000,9.4,9.598,9.22,9.35,82200,0.0,1.0
2013-07-26,0.47,0.48,0.47,0.47,198000,9.4,9.6,9.4,9.4,9900,0.0,1.0
2013-07-29,0.47,0.5,0.465,0.5,154000,9.4,10.0,9.3,10.0,7700,0.0,1.0
2013-07-30,0.46,0.475,0.46,0.46,92000,9.2,9.5,9.2,9.2,4600,0.0,1.0
2013-07-31,0.465,0.475,0.45,0.45,596000,9.3,9.5,9.0,9.0,29800,0.0,1.0
2013-08-01,0.47,0.475,0.451,0.467,574000,9.4,9.5,9.02,9.34,28700,0.0,1.0
2013-08-02,0.47,0.47,0.455,0.465,326000,9.4,9.4,9.1,9.3,16300,0.0,1.0
2013-08-05,0.475,0.48,0.47,0.47,298000,9.5,9.6,9.4,9.4,14900,0.0,1.0
2013-08-06,0.45,0.475,0.43,0.475,396000,9.0,9.5,8.6,9.5,19800,0.0,1.0
2013-08-07,0.46,0.465,0.44,0.46,140000,9.2,9.3,8.8,9.2,7000,0.0,1.0
2013-08-08,0.43,0.47,0.421,0.47,1890000,8.6,9.4,8.42,9.4,94500,0.0,1.0
2013-08-09,0.4534,0.4534,0.43,0.43,806000,9.068,9.068,8.6,8.6,40300,0.0,1.0
2013-08-12,0.435,0.45,0.42,0.44,1228000,8.7,9.0,8.4,8.8,61400,0.0,1.0
2013-08-13,0.395,0.435,0.395,0.435,470000,7.9,8.7,7.9,8.7,23500,0.0,1.0
2013-08-14,0.375,0.4,0.34,0.4,890000,7.5,8.0,6.8,8.0,44500,0.0,1.0
2013-08-15,0.39,0.4,0.37,0.39,608000,7.8,8.0,7.4,7.8,30400,0.0,1.0
2013-08-16,0.394,0.399,0.375,0.39,210000,7.88,7.98,7.5,7.8,10500,0.0,1.0
2013-08-19,0.42,0.43,0.399,0.399,248000,8.4,8.6,7.98,7.98,12400,0.0,1.0
2013-08-20,0.42,0.42,0.4,0.42,268000,8.4,8.4,8.0,8.4,13400,0.0,1.0
2013-08-21,0.41,0.41,0.4,0.41,76000,8.2,8.2,8.0,8.2,3800,0.0,1.0
2013-08-22,0.4129,0.4179,0.4,0.41,114000,8.258,8.358,8.0,8.2,5700,0.0,1.0
2013-08-23,0.415,0.43,0.4,0.4099,596000,8.3,8.6,8.0,8.198,29800,0.0,1.0
2013-08-26,0.409,0.4163,0.4,0.415,456000,8.18,8.326,8.0,8.3,22800,0.0,1.0
2013-08-27,0.41,0.41,0.4,0.4001,1200000,8.2,8.2,8.0,8.002,60000,0.0,1.0
2013-08-28,0.415,0.415,0.401,0.405,1932000,8.3,8.3,8.02,8.1,96600,0.0,1.0
2013-08-29,0.413,0.43,0.41,0.43,94000,8.26,8.6,8.2,8.6,4700,0.0,1.0
2013-08-30,0.41,0.42,0.402,0.413,146000,8.2,8.4,8.04,8.26,7300,0.0,1.0
2013-09-03,0.41,0.4101,0.405,0.41,536000,8.2,8.202,8.1,8.2,26800,0.0,1.0
2013-09-04,0.4075,0.41,0.382,0.405,240000,8.15,8.2,7.64,8.1,12000,0.0,1.0
2013-09-05,0.411,0.415,0.4,0.4,1760000,8.22,8.3,8.0,8.0,88000,0.0,1.0
2013-09-06,0.4,0.41,0.4,0.41,250000,8.0,8.2,8.0,8.2,12500,0.0,1.0
2013-09-09,0.39,0.41,0.3872,0.39,234000,7.8,8.2,7.744,7.8,11700,0.0,1.0
2013-09-10,0.36,0.39,0.3551,0.365,1948000,7.2,7.8,7.102,7.3,97400,0.0,1.0
2013-09-11,0.355,0.38,0.351,0.36,448000,7.1,7.6,7.02,7.2,22400,0.0,1.0
2013-09-12,0.36,0.37,0.353,0.355,1112000,7.2,7.4,7.06,7.1,55600,0.0,1.0
2013-09-13,0.358,0.38,0.35,0.353,1474000,7.16,7.6,7.0,7.06,73700,0.0,1.0
2013-09-16,0.325,0.36,0.32,0.36,1006000,6.5,7.2,6.4,7.2,50300,0.0,1.0
2013-09-17,0.33,0.34,0.32,0.335,1410000,6.6,6.8,6.4,6.7,70500,0.0,1.0
2013-09-18,0.329,0.335,0.32,0.33,312000,6.58,6.7,6.4,6.6,15600,0.0,1.0
2013-09-19,0.349,0.35,0.32,0.329,918000,6.98,7.0,6.4,6.58,45900,0.0,1.0
2013-09-20,0.365,0.37,0.34,0.35,466000,7.3,7.4,6.8,7.0,23300,0.0,1.0
2013-09-23,0.335,0.365,0.324,0.365,294000,6.7,7.3,6.48,7.3,14700,0.0,1.0
2013-09-24,0.348,0.35,0.325,0.35,296000,6.96,7.0,6.5,7.0,14800,0.0,1.0
2013-09-25,0.349,0.35,0.34,0.35,150000,6.98,7.0,6.8,7.0,7500,0.0,1.0
2013-09-26,0.365,0.365,0.349,0.349,184000,7.3,7.3,6.98,6.98,9200,0.0,1.0
2013-09-27,0.344,0.365,0.34,0.365,552000,6.88,7.3,6.8,7.3,27600,0.0,1.0
2013-09-30,0.335,0.35,0.33,0.34,332000,6.7,7.0,6.6,6.8,16600,0.0,1.0
2013-10-01,0.3475,0.36,0.335,0.335,692000,6.95,7.2,6.7,6.7,34600,0.0,1.0
2013-10-02,0.348,0.359,0.345,0.345,160000,6.96,7.18,6.9,6.9,8000,0.0,1.0
2013-10-03,0.35,0.36,0.34,0.34,278000,7.0,7.2,6.8,6.8,13900,0.0,1.0
2013-10-04,0.345,0.36,0.34,0.35,516000,6.9,7.2,6.8,7.0,25800,0.0,1.0
2013-10-07,0.3351,0.36,0.331,0.345,344000,6.702,7.2,6.62,6.9,17200,0.0,1.0
2013-10-08,0.35,0.359,0.3355,0.359,312000,7.0,7.18,6.71,7.18,15600,0.0,1.0
2013-10-09,0.349,0.355,0.335,0.343,926000,6.98,7.1,6.7,6.86,46300,0.0,1.0
2013-10-10,0.368,0.38,0.345,0.35,5460000,7.36,7.6,6.9,7.0,273000,0.0,1.0
2013-10-11,0.3625,0.38,0.3625,0.365,6210000,7.25,7.6,7.25,7.3,310500,0.0,1.0
2013-10-14,0.352,0.38,0.351,0.3625,238000,7.04,7.6,7.02,7.25,11900,0.0,1.0
2013-10-15,0.405,0.405,0.37,0.375,2072000,8.1,8.1,7.4,7.5,103600,0.0,1.0
2013-10-16,0.4075,0.408,0.4,0.405,362000,8.15,8.16,8.0,8.1,18100,0.0,1.0
2013-10-17,0.415,0.43,0.4075,0.4075,1040000,8.3,8.6,8.15,8.15,52000,0.0,1.0
2013-10-18,0.415,0.43,0.41,0.41,384000,8.3,8.6,8.2,8.2,19200,0.0,1.0
2013-10-21,0.43,0.43,0.4175,0.43,388000,8.6,8.6,8.35,8.6,19400,0.0,1.0
2013-10-22,0.43,0.435,0.42,0.421,416000,8.6,8.7,8.4,8.42,20800,0.0,1.0
2013-10-23,0.4225,0.44,0.4225,0.4325,348000,8.45,8.8,8.45,8.65,17400,0.0,1.0
2013-10-24,0.46,0.46,0.4225,0.4225,3380000,9.2,9.2,8.45,8.45,169000,0.0,1.0
2013-10-25,0.46,0.465,0.45,0.46,1680000,9.2,9.3,9.0,9.2,84000,0.0,1.0
2013-10-28,0.445,0.464,0.44,0.464,142000,8.9,9.28,8.8,9.28,7100,0.0,1.0
2013-10-29,0.46,0.48,0.45,0.47,1220000,9.2,9.6,9.0,9.4,61000,0.0,1.0
2013-10-30,0.46,0.465,0.43,0.464,2236000,9.2,9.3,8.6,9.28,111800,0.0,1.0
2013-10-31,0.46,0.4699,0.457,0.46,416000,9.2,9.398,9.14,9.2,20800,0.0,1.0
2013-11-01,0.47,0.47,0.455,0.46,292000,9.4,9.4,9.1,9.2,14600,0.0,1.0
2013-11-04,0.46,0.47,0.45,0.46,246000,9.2,9.4,9.0,9.2,12300,0.0,1.0
2013-11-05,0.46,0.465,0.455,0.455,946000,9.2,9.3,9.1,9.1,47300,0.0,1.0
2013-11-06,0.465,0.47,0.45,0.455,592000,9.3,9.4,9.0,9.1,29600,0.0,1.0
2013-11-07,0.47,0.47,0.46,0.46,1078000,9.4,9.4,9.2,9.2,53900,0.0,1.0
2013-11-08,0.46,0.47,0.455,0.47,248000,9.2,9.4,9.1,9.4,12400,0.0,1.0
2013-11-11,0.46,0.4675,0.46,0.462,474000,9.2,9.35,9.2,9.24,23700,0.0,1.0
2013-11-12,0.465,0.465,0.456,0.462,738000,9.3,9.3,9.12,9.24,36900,0.0,1.0
2013-11-13,0.4695,0.5,0.46,0.47,938000,9.39,10.0,9.2,9.4,46900,0.0,1.0
2013-11-14,0.5,0.5,0.4695,0.4695,210000,10.0,10.0,9.39,9.39,10500,0.0,1.0
2013-11-15,0.495,0.5,0.4751,0.5,452000,9.9,10.0,9.502,10.0,22600,0.0,1.0
2013-11-18,0.48,0.499,0.48,0.495,64000,9.6,9.98,9.6,9.9,3200,0.0,1.0
2013-11-19,0.475,0.485,0.475,0.48,216000,9.5,9.7,9.5,9.6,10800,0.0,1.0
2013-11-20,0.4325,0.471,0.42,0.43,4058000,8.65,9.42,8.4,8.6,202900,0.0,1.0
2013-11-21,0.445,0.46,0.43,0.43,1572000,8.9,9.2,8.6,8.6,78600,0.0,1.0
2013-11-22,0.475,0.475,0.44,0.445,456000,9.5,9.5,8.8,8.9,22800,0.0,1.0
2013-11-25,0.465,0.475,0.455,0.475,292000,9.3,9.5,9.1,9.5,14600,0.0,1.0
2013-11-26,0.47,0.475,0.445,0.46,728000,9.4,9.5,8.9,9.2,36400,0.0,1.0
2013-11-27,0.47,0.475,0.45,0.47,298000,9.4,9.5,9.0,9.4,14900,0.0,1.0
2013-11-29,0.46,0.47,0.451,0.47,44000,9.2,9.4,9.02,9.4,2200,0.0,1.0
2013-12-02,0.464,0.47,0.451,0.46,642000,9.28,9.4,9.02,9.2,32100,0.0,1.0
2013-12-03,0.465,0.47,0.455,0.467,838000,9.3,9.4,9.1,9.34,41900,0.0,1.0
2013-12-04,0.46,0.46,0.44,0.46,820000,9.2,9.2,8.8,9.2,41000,0.0,1.0
2013-12-05,0.45,0.46,0.446,0.45,240000,9.0,9.2,8.92,9.0,12000,0.0,1.0
2013-12-06,0.455,0.455,0.446,0.455,886000,9.1,9.1,8.92,9.1,44300,0.0,1.0
2013-12-09,0.455,0.455,0.4451,0.455,462000,9.1,9.1,8.902,9.1,23100,0.0,1.0
2013-12-10,0.455,0.455,0.4451,0.45,86000,9.1,9.1,8.902,9.0,4300,0.0,1.0
2013-12-11,0.4451,0.455,0.4451,0.455,72000,8.902,9.1,8.902,9.1,3600,0.0,1.0
2013-12-12,0.44,0.455,0.4301,0.45,478000,8.8,9.1,8.602,9.0,23900,0.0,1.0
2013-12-13,0.4325,0.45,0.415,0.425,296000,8.65,9.0,8.3,8.5,14800,0.0,1.0
2013-12-16,0.445,0.45,0.4301,0.4325,164000,8.9,9.0,8.602,8.65,8200,0.0,1.0
2013-12-17,0.43,0.45,0.43,0.4475,116000,8.6,9.0,8.6,8.95,5800,0.0,1.0
2013-12-18,0.42,0.43,0.41,0.43,650000,8.4,8.6,8.2,8.6,32500,0.0,1.0
2013-12-19,0.42,0.4201,0.415,0.4201,274000,8.4,8.402,8.3,8.402,13700,0.0,1.0
2013-12-20,0.44,0.445,0.411,0.411,240000,8.8,8.9,8.22,8.22,12000,0.0,1.0
2013-12-23,0.43,0.46,0.42,0.44,176000,8.6,9.2,8.4,8.8,8800,0.0,1.0
2013-12-24,0.429,0.43,0.414,0.43,324000,8.58,8.6,8.28,8.6,16200,0.0,1.0
2013-12-26,0.45,0.455,0.4205,0.4205,152000,9.0,9.1,8.41,8.41,7600,0.0,1.0
2013-12-27,0.46,0.47,0.446,0.446,138000,9.2,9.4,8.92,8.92,6900,0.0,1.0
2013-12-30,0.44,0.46,0.432,0.446,76000,8.8,9.2,8.64,8.92,3800,0.0,1.0
2013-12-31,0.445,0.46,0.44,0.46,1034000,8.9,9.2,8.8,9.2,51700,0.0,1.0
2014-01-02,0.46,0.47,0.45,0.47,890000,9.2,9.4,9.0,9.4,44500,0.0,1.0
2014-01-03,0.45,0.46,0.445,0.455,454000,9.0,9.2,8.9,9.1,22700,0.0,1.0
2014-01-06,0.4505,0.47,0.45,0.46,234000,9.01,9.4,9.0,9.2,11700,0.0,1.0
2014-01-07,0.435,0.455,0.43,0.455,842000,8.7,9.1,8.6,9.1,42100,0.0,1.0
2014-01-08,0.43,0.44,0.43,0.43,608000,8.6,8.8,8.6,8.6,30400,0.0,1.0
2014-01-09,0.44,0.445,0.43,0.43,538000,8.8,8.9,8.6,8.6,26900,0.0,1.0
2014-01-10,0.4403,0.459,0.421,0.425,594000,8.806,9.18,8.42,8.5,29700,0.0,1.0
2014-01-13,10.0,10.25,8.8,10.0,360000,10.0,10.25,8.8,10.0,360000,0.0,0.05
2014-01-14,9.9,10.0,9.0,10.0,8500,9.9,10.0,9.0,10.0,8500,0.0,1.0
2014-01-15,10.55,10.9,10.0,10.0,40500,10.55,10.9,10.0,10.0,40500,0.0,1.0
2014-01-16,12.4,13.0,10.75,10.75,70000,12.4,13.0,10.75,10.75,70000,0.0,1.0
2014-01-17,11.58,12.6,10.8,12.55,53300,11.58,12.6,10.8,12.55,53300,0.0,1.0
2014-01-21,12.0,12.0,10.15,10.5,122000,12.0,12.0,10.15,10.5,122000,0.0,1.0
2014-01-22,12.3,12.5,11.9,12.0,175900,12.3,12.5,11.9,12.0,175900,0.0,1.0
2014-01-23,12.7,12.7,12.0,12.2,32100,12.7,12.7,12.0,12.2,32100,0.0,1.0
2014-01-24,12.5,12.75,12.4,12.7,123100,12.5,12.75,12.4,12.7,123100,0.0,1.0
2014-01-27,11.5,12.38,10.1,10.28,149900,11.5,12.38,10.1,10.28,149900,0.0,1.0
2014-01-28,12.05,12.38,11.74,11.96,173000,12.05,12.38,11.74,11.96,173000,0.0,1.0
2014-01-29,12.0,12.369,11.47,12.34,66000,12.0,12.369,11.47,12.34,66000,0.0,1.0
2014-01-30,11.83,12.46,11.53,12.46,32300,11.83,12.46,11.53,12.46,32300,0.0,1.0
2014-01-31,12.19,12.35,11.88,11.88,29600,12.19,12.35,11.88,11.88,29600,0.0,1.0
2014-02-03,12.05,12.49,11.891,12.37,115700,12.05,12.49,11.891,12.37,115700,0.0,1.0
2014-02-04,12.1,12.2,11.9,12.02,33300,12.1,12.2,11.9,12.02,33300,0.0,1.0
2014-02-05,11.51,12.2,11.3876,12.2,14100,11.51,12.2,11.3876,12.2,14100,0.0,1.0
2014-02-06,11.55,11.68,11.3,11.49,23600,11.55,11.68,11.3,11.49,23600,0.0,1.0
2014-02-07,11.38,11.82,11.3,11.75,20200,11.38,11.82,11.3,11.75,20200,0.0,1.0
2014-02-10,11.59,12.0,11.33,11.33,24500,11.59,12.0,11.33,11.33,24500,0.0,1.0
2014-02-11,11.33,11.49,11.1,11.43,18300,11.33,11.49,11.1,11.43,18300,0.0,1.0
2014-02-12,11.1,11.8,11.01,11.8,31600,11.1,11.8,11.01,11.8,31600,0.0,1.0
2014-02-13,11.22,11.3468,10.9,11.1,46000,11.22,11.3468,10.9,11.1,46000,0.0,1.0
2014-02-14,11.85,12.2,10.7,11.35,82300,11.85,12.2,10.7,11.35,82300,0.0,1.0
2014-02-18,12.91,13.0,11.5,12.06,127600,12.91,13.0,11.5,12.06,127600,0.0,1.0
2014-02-19,13.25,13.25,12.5,12.5,77400,13.25,13.25,12.5,12.5,77400,0.0,1.0
2014-02-20,13.65,13.73,12.4,13.29,67100,13.65,13.73,12.4,13.29,67100,0.0,1.0
2014-02-21,13.58,13.74,13.3,13.69,30900,13.58,13.74,13.3,13.69,30900,0.0,1.0
2014-02-24,13.85,14.1,13.4,13.74,75200,13.85,14.1,13.4,13.74,75200,0.0,1.0
2014-02-25,13.99,14.159,13.5,13.85,224000,13.99,14.159,13.5,13.85,224000,0.0,1.0
2014-02-26,13.93,14.19,13.56,14.05,37800,13.93,14.19,13.56,14.05,37800,0.0,1.0
2014-02-27,14.36,14.4129,13.9,13.95,176600,14.36,14.4129,13.9,13.95,176600,0.0,1.0
2014-02-28,14.03,14.35,13.75,14.0,79800,14.03,14.35,13.75,14.0,79800,0.0,1.0
2014-03-03,14.17,14.35,13.55,13.56,124700,14.17,14.35,13.55,13.56,124700,0.0,1.0
2014-03-04,14.58,14.89,14.26,14.26,169600,14.58,14.89,14.26,14.26,169600,0.0,1.0
2014-03-05,14.48,14.83,14.16,14.83,69200,14.48,14.83,14.16,14.83,69200,0.0,1.0
2014-03-06,13.96,14.75,13.884,14.75,69000,13.96,14.75,13.884,14.75,69000,0.0,1.0
2014-03-07,14.43,14.5,13.55,13.95,58300,14.43,14.5,13.55,13.95,58300,0.0,1.0
2014-03-10,14.47,14.5,13.88,14.3,101800,14.47,14.5,13.88,14.3,101800,0.0,1.0
2014-03-11,14.6,14.9,14.105,14.48,91900,14.6,14.9,14.105,14.48,91900,0.0,1.0
2014-03-12,14.37,14.6,14.24,14.5,111000,14.37,14.6,14.24,14.5,111000,0.0,1.0
2014-03-13,14.67,14.74,14.47,14.53,128400,14.67,14.74,14.47,14.53,128400,0.0,1.0
2014-03-14,14.9,14.99,14.57,14.67,83800,14.9,14.99,14.57,14.67,83800,0.0,1.0
2014-03-17,15.02,15.45,14.67,14.8925,268700,15.02,15.45,14.67,14.8925,268700,0.0,1.0
2014-03-18,15.18,15.53,14.66,15.24,131000,15.18,15.53,14.66,15.24,131000,0.0,1.0
2014-03-19,15.65,15.8,15.11,15.15,88600,15.65,15.8,15.11,15.15,88600,0.0,1.0
2014-03-20,15.5,15.8188,15.3,15.75,98300,15.5,15.8188,15.3,15.75,98300,0.0,1.0
2014-03-21,14.75,15.65,14.25,15.5,335500,14.75,15.65,14.25,15.5,335500,0.0,1.0
2014-03-24,14.26,14.84,13.74,14.78,108300,14.26,14.84,13.74,14.78,108300,0.0,1.0
2014-03-25,13.56,14.18,13.4,14.09,213100,13.56,14.18,13.4,14.09,213100,0.0,1.0
2014-03-26,13.68,14.0,13.13,13.57,132200,13.68,14.0,13.13,13.57,132200,0.0,1.0
2014-03-27,14.12,14.45,13.5,13.65,96700,14.12,14.45,13.5,13.65,96700,0.0,1.0
2014-03-28,13.67,14.55,13.22,14.18,64500,13.67,14.55,13.22,14.18,64500,0.0,1.0
2014-03-31,13.91,14.14,13.36,13.42,46800,13.91,14.14,13.36,13.42,46800,0.0,1.0
2014-04-01,14.95,15.18,13.72,13.72,135900,14.95,15.18,13.72,13.72,135900,0.0,1.0
2014-04-02,15.01,15.5,14.48,14.93,141700,15.01,15.5,14.48,14.93,141700,0.0,1.0
2014-04-03,14.64,15.25,14.06,14.95,80700,14.64,15.25,14.06,14.95,80700,0.0,1.0
2014-04-04,13.99,14.99,13.76,14.76,79000,13.99,14.99,13.76,14.76,79000,0.0,1.0
2014-04-07,13.53,14.362,13.36,13.89,146400,13.53,14.362,13.36,13.89,146400,0.0,1.0
2014-04-08,12.47,13.7,12.3,13.51,151100,12.47,13.7,12.3,13.51,151100,0.0,1.0
2014-04-09,12.92,12.95,12.1525,12.51,79500,12.92,12.95,12.1525,12.51,79500,0.0,1.0
2014-04-10,12.19,12.92,11.92,12.92,141100,12.19,12.92,11.92,12.92,141100,0.0,1.0
2014-04-11,11.54,12.4474,11.22,12.14,213900,11.54,12.4474,11.22,12.14,213900,0.0,1.0
2014-04-14,11.64,12.07,11.285,11.56,198100,11.64,12.07,11.285,11.56,198100,0.0,1.0
2014-04-15,11.34,11.81,10.78,11.69,113400,11.34,11.81,10.78,11.69,113400,0.0,1.0
2014-04-16,11.23,11.7,11.01,11.36,84600,11.23,11.7,11.01,11.36,84600,0.0,1.0
2014-04-17,11.68,11.96,11.25,11.25,47300,11.68,11.96,11.25,11.25,47300,0.0,1.0
2014-04-21,11.9,12.62,11.35,11.56,41000,11.9,12.62,11.35,11.56,41000,0.0,1.0
2014-04-22,12.24,12.36,11.8001,12.0,29600,12.24,12.36,11.8001,12.0,29600,0.0,1.0
2014-04-23,12.09,12.47,12.01,12.28,34900,12.09,12.47,12.01,12.28,34900,0.0,1.0
2014-04-24,12.27,12.49,11.72,12.18,57100,12.27,12.49,11.72,12.18,57100,0.0,1.0
2014-04-25,11.91,13.0,11.85,12.13,31900,11.91,13.0,11.85,12.13,31900,0.0,1.0
2014-04-28,12.13,12.55,11.18,12.04,53300,12.13,12.55,11.18,12.04,53300,0.0,1.0
2014-04-29,11.91,12.33,11.66,12.26,60700,11.91,12.33,11.66,12.26,60700,0.0,1.0
2014-04-30,12.05,12.48,11.61,11.82,34700,12.05,12.48,11.61,11.82,34700,0.0,1.0
2014-05-01,12.49,12.68,11.89,11.98,41300,12.49,12.68,11.89,11.98,41300,0.0,1.0
2014-05-02,12.75,12.94,12.3,12.56,62100,12.75,12.94,12.3,12.56,62100,0.0,1.0
2014-05-05,12.62,12.92,12.31,12.36,35700,12.62,12.92,12.31,12.36,35700,0.0,1.0
2014-05-06,12.65,12.98,12.4,12.64,98700,12.65,12.98,12.4,12.64,98700,0.0,1.0
2014-05-07,12.45,12.9,11.76,12.67,107600,12.45,12.9,11.76,12.67,107600,0.0,1.0
2014-05-08,11.99,12.99,11.64,12.99,115100,11.99,12.99,11.64,12.99,115100,0.0,1.0
2014-05-09,11.31,11.87,11.04,11.87,116800,11.31,11.87,11.04,11.87,116800,0.0,1.0
2014-05-12,11.54,11.73,11.21,11.29,59200,11.54,11.73,11.21,11.29,59200,0.0,1.0
2014-05-13,11.44,11.6,10.61,11.39,75300,11.44,11.6,10.61,11.39,75300,0.0,1.0
2014-05-14,11.36,11.59,11.04,11.57,52200,11.36,11.59,11.04,11.57,52200,0.0,1.0
2014-05-15,10.95,11.46,10.66,11.35,88900,10.95,11.46,10.66,11.35,88900,0.0,1.0
2014-05-16,11.74,12.38,10.745,10.92,91800,11.74,12.38,10.745,10.92,91800,0.0,1.0
2014-05-19,10.97,11.8499,10.8,11.67,135300,10.97,11.8499,10.8,11.67,135300,0.0,1.0
2014-05-20,11.22,11.79,10.82,11.07,113700,11.22,11.79,10.82,11.07,113700,0.0,1.0
2014-05-21,11.17,11.71,11.1,11.31,39800,11.17,11.71,11.1,11.31,39800,0.0,1.0
2014-05-22,11.43,11.51,10.89,11.16,64800,11.43,11.51,10.89,11.16,64800,0.0,1.0
2014-05-23,11.15,11.69,11.07,11.4,41900,11.15,11.69,11.07,11.4,41900,0.0,1.0
2014-05-27,11.76,11.85,11.105,11.14,90700,11.76,11.85,11.105,11.14,90700,0.0,1.0
2014-05-28,11.73,11.99,11.44,11.8392,93100,11.73,11.99,11.44,11.8392,93100,0.0,1.0
2014-05-29,11.88,11.99,11.39,11.74,69700,11.88,11.99,11.39,11.74,69700,0.0,1.0
2014-05-30,11.94,12.38,11.53,11.83,69500,11.94,12.38,11.53,11.83,69500,0.0,1.0
2014-06-02,11.76,12.1,11.0,11.84,110200,11.76,12.1,11.0,11.84,110200,0.0,1.0
2014-06-03,11.84,11.91,11.34,11.67,76300,11.84,11.91,11.34,11.67,76300,0.0,1.0
2014-06-04,11.16,11.99,11.11,11.77,70000,11.16,11.99,11.11,11.77,70000,0.0,1.0
2014-06-05,10.8,11.28,10.0201,11.27,211400,10.8,11.28,10.0201,11.27,211400,0.0,1.0
2014-06-06,10.61,11.33,10.47,10.8,120200,10.61,11.33,10.47,10.8,120200,0.0,1.0
2014-06-09,10.59,11.01,10.2,10.5,117400,10.59,11.01,10.2,10.5,117400,0.0,1.0
2014-06-10,10.52,11.0,10.26,10.55,119700,10.52,11.0,10.26,10.55,119700,0.0,1.0
2014-06-11,10.45,10.82,10.28,10.45,62800,10.45,10.82,10.28,10.45,62800,0.0,1.0
2014-06-12,10.66,10.8,10.26,10.46,106700,10.66,10.8,10.26,10.46,106700,0.0,1.0
2014-06-13,10.89,10.98,10.69,10.69,58600,10.89,10.98,10.69,10.69,58600,0.0,1.0
2014-06-16,11.32,11.39,10.83,10.84,90100,11.32,11.39,10.83,10.84,90100,0.0,1.0
2014-06-17,11.48,11.72,11.29,11.4285,56100,11.48,11.72,11.29,11.4285,56100,0.0,1.0
2014-06-18,11.78,11.82,11.13,11.52,140300,11.78,11.82,11.13,11.52,140300,0.0,1.0
2014-06-19,12.05,12.1,11.67,11.81,111000,12.05,12.1,11.67,11.81,111000,0.0,1.0
2014-06-20,12.95,13.05,12.14,12.14,310800,12.95,13.05,12.14,12.14,310800,0.0,1.0
2014-06-23,13.01,13.73,12.68,12.89,221300,13.01,13.73,12.68,12.89,221300,0.0,1.0
2014-06-24,12.77,13.44,12.59,13.07,168800,12.77,13.44,12.59,13.07,168800,0.0,1.0
2014-06-25,11.64,11.79,11.3,11.75,1521500,11.64,11.79,11.3,11.75,1521500,0.0,1.0
2014-06-26,11.88,11.94,11.65,11.68,229300,11.88,11.94,11.65,11.68,229300,0.0,1.0
2014-06-27,11.92,12.664,11.76,11.95,2583800,11.92,12.664,11.76,11.95,2583800,0.0,1.0
2014-06-30,12.32,12.6299,12.04,12.06,286700,12.32,12.6299,12.04,12.06,286700,0.0,1.0
2014-07-01,12.38,12.7,12.09,12.33,163500,12.38,12.7,12.09,12.33,163500,0.0,1.0
2014-07-02,12.46,12.7,12.17,12.36,133600,12.46,12.7,12.17,12.36,133600,0.0,1.0
2014-07-03,12.07,12.61,11.91,12.51,113300,12.07,12.61,11.91,12.51,113300,0.0,1.0
2014-07-07,11.26,12.53,11.16,12.03,239400,11.26,12.53,11.16,12.03,239400,0.0,1.0
2014-07-08,10.35,11.2,10.295,11.2,310900,10.35,11.2,10.295,11.2,310900,0.0,1.0
2014-07-09,10.27,10.54,10.03,10.4,135100,10.27,10.54,10.03,10.4,135100,0.0,1.0
2014-07-10,10.28,10.33,9.66,10.15,292800,10.28,10.33,9.66,10.15,292800,0.0,1.0
2014-07-11,10.05,10.46,9.97,10.31,229700,10.05,10.46,9.97,10.31,229700,0.0,1.0
2014-07-14,10.25,10.57,9.95,10.14,233300,10.25,10.57,9.95,10.14,233300,0.0,1.0
2014-07-15,9.77,10.42,9.7001,10.25,184100,9.77,10.42,9.7001,10.25,184100,0.0,1.0
2014-07-16,9.34,9.85,9.31,9.85,167400,9.34,9.85,9.31,9.85,167400,0.0,1.0
2014-07-17,8.83,9.35,8.7375,9.35,333900,8.83,9.35,8.7375,9.35,333900,0.0,1.0
2014-07-18,8.95,9.09,8.32,8.81,454000,8.95,9.09,8.32,8.81,454000,0.0,1.0
2014-07-21,9.0,9.2199,8.75,9.01,123500,9.0,9.2199,8.75,9.01,123500,0.0,1.0
2014-07-22,9.33,9.49,8.93,9.04,101700,9.33,9.49,8.93,9.04,101700,0.0,1.0
2014-07-23,9.21,9.45,9.15,9.35,96900,9.21,9.45,9.15,9.35,96900,0.0,1.0
2014-07-24,9.13,9.3499,8.99,9.27,98900,9.13,9.3499,8.99,9.27,98900,0.0,1.0
2014-07-25,9.16,9.21,8.913,9.05,117100,9.16,9.21,8.913,9.05,117100,0.0,1.0
2014-07-28,8.98,9.16,8.76,9.16,103800,8.98,9.16,8.76,9.16,103800,0.0,1.0
2014-07-29,9.2,9.28,8.87,9.05,140200,9.2,9.28,8.87,9.05,140200,0.0,1.0
2014-07-30,9.34,9.473,9.07,9.3,134000,9.34,9.473,9.07,9.3,134000,0.0,1.0
2014-07-31,8.79,9.44,8.68,9.3,474200,8.79,9.44,8.68,9.3,474200,0.0,1.0
2014-08-01,8.55,8.85,8.31,8.83,212500,8.55,8.85,8.31,8.83,212500,0.0,1.0
2014-08-04,8.77,8.84,8.3,8.59,203000,8.77,8.84,8.3,8.59,203000,0.0,1.0
2014-08-05,8.54,8.805,8.28,8.72,275900,8.54,8.805,8.28,8.72,275900,0.0,1.0
2014-08-06,8.44,8.56,8.24,8.44,197700,8.44,8.56,8.24,8.44,197700,0.0,1.0
2014-08-07,8.62,9.03,8.5,8.51,219600,8.62,9.03,8.5,8.51,219600,0.0,1.0
2014-08-08,8.65,8.93,8.4,8.62,159700,8.65,8.93,8.4,8.62,159700,0.0,1.0
2014-08-11,8.86,8.932,8.66,8.72,108000,8.86,8.932,8.66,8.72,108000,0.0,1.0
2014-08-12,8.81,9.114,8.73,8.8,73600,8.81,9.114,8.73,8.8,73600,0.0,1.0
2014-08-13,8.92,8.958,8.65,8.82,57500,8.92,8.958,8.65,8.82,57500,0.0,1.0
2014-08-14,8.96,9.0,8.86,8.93,66900,8.96,9.0,8.86,8.93,66900,0.0,1.0
2014-08-15,9.01,9.38,8.91,9.0,120400,9.01,9.38,8.91,9.0,120400,0.0,1.0
2014-08-18,9.23,9.25,8.9,9.11,81500,9.23,9.25,8.9,9.11,81500,0.0,1.0
2014-08-19,9.26,9.5,9.083,9.28,76100,9.26,9.5,9.083,9.28,76100,0.0,1.0
2014-08-20,8.95,9.37,8.91,9.2,75800,8.95,9.37,8.91,9.2,75800,0.0,1.0
2014-08-21,8.8,8.96,8.57,8.96,78100,8.8,8.96,8.57,8.96,78100,0.0,1.0
2014-08-22,9.19,9.28,8.62,8.79,127700,9.19,9.28,8.62,8.79,127700,0.0,1.0
2014-08-25,9.33,9.36,8.75,9.22,101600,9.33,9.36,8.75,9.22,101600,0.0,1.0
2014-08-26,9.79,9.83,9.39,9.39,183600,9.79,9.83,9.39,9.39,183600,0.0,1.0
2014-08-27,9.39,9.88,9.15,9.78,132500,9.39,9.88,9.15,9.78,132500,0.0,1.0
2014-08-28,9.29,9.46,9.14,9.33,103400,9.29,9.46,9.14,9.33,103400,0.0,1.0
2014-08-29,9.39,9.43,9.16,9.33,95100,9.39,9.43,9.16,9.33,95100,0.0,1.0
2014-09-02,9.56,9.769,9.33,9.39,88100,9.56,9.769,9.33,9.39,88100,0.0,1.0
2014-09-03,9.49,9.773,9.43,9.6,129200,9.49,9.773,9.43,9.6,129200,0.0,1.0
2014-09-04,9.35,9.59,9.32,9.5,38800,9.35,9.59,9.32,9.5,38800,0.0,1.0
2014-09-05,9.26,9.435,8.94,9.3,73600,9.26,9.435,8.94,9.3,73600,0.0,1.0
2014-09-08,9.61,9.71,9.1,9.34,57200,9.61,9.71,9.1,9.34,57200,0.0,1.0
2014-09-09,9.44,9.7,9.2,9.58,91300,9.44,9.7,9.2,9.58,91300,0.0,1.0
2014-09-10,9.41,9.49,9.19,9.44,42900,9.41,9.49,9.19,9.44,42900,0.0,1.0
2014-09-11,9.36,9.59,9.31,9.31,115900,9.36,9.59,9.31,9.31,115900,0.0,1.0
2014-09-12,9.05,9.49,8.75,9.31,167100,9.05,9.49,8.75,9.31,167100,0.0,1.0
2014-09-15,8.61,9.03,8.51,9.03,169800,8.61,9.03,8.51,9.03,169800,0.0,1.0
2014-09-16,8.73,8.96,8.4,8.6,63300,8.73,8.96,8.4,8.6,63300,0.0,1.0
2014-09-17,9.16,9.24,8.77,8.86,103200,9.16,9.24,8.77,8.86,103200,0.0,1.0
2014-09-18,9.16,9.35,9.0,9.21,496600,9.16,9.35,9.0,9.21,496600,0.0,1.0
2014-09-19,8.69,9.23,8.5,9.23,165600,8.69,9.23,8.5,9.23,165600,0.0,1.0
2014-09-22,8.72,8.84,8.45,8.51,115300,8.72,8.84,8.45,8.51,115300,0.0,1.0
2014-09-23,8.56,8.87,8.52,8.8,112800,8.56,8.87,8.52,8.8,112800,0.0,1.0
2014-09-24,8.62,8.65,8.42,8.56,122785,8.62,8.65,8.42,8.56,122785,0.0,1.0
2014-09-25,8.49,8.72,8.39,8.7,95709,8.49,8.72,8.39,8.7,95709,0.0,1.0
2014-09-26,8.44,8.64,8.22,8.57,110793,8.44,8.64,8.22,8.57,110793,0.0,1.0
2014-09-29,8.77,8.94,8.262,8.33,134019,8.77,8.94,8.262,8.33,134019,0.0,1.0
2014-09-30,8.33,8.8787,8.26,8.8,146087,8.33,8.8787,8.26,8.8,146087,0.0,1.0
2014-10-01,8.07,8.487,8.02,8.32,109374,8.07,8.487,8.02,8.32,109374,0.0,1.0
2014-10-02,8.25,8.36,7.71,8.1,191725,8.25,8.36,7.71,8.1,191725,0.0,1.0
2014-10-03,8.07,8.31,7.95,8.31,205394,8.07,8.31,7.95,8.31,205394,0.0,1.0
2014-10-06,7.69,8.1,7.608,8.1,103198,7.69,8.1,7.608,8.1,103198,0.0,1.0
2014-10-07,7.49,7.762,7.35,7.69,153759,7.49,7.762,7.35,7.69,153759,0.0,1.0
2014-10-08,7.52,7.7095,7.1466,7.48,141221,7.52,7.7095,7.1466,7.48,141221,0.0,1.0
2014-10-09,7.255,7.55,6.828,7.55,241815,7.255,7.55,6.828,7.55,241815,0.0,1.0
2014-10-10,7.07,7.33,6.988,7.18,146083,7.07,7.33,6.988,7.18,146083,0.0,1.0
2014-10-13,7.2,7.365,6.51,7.05,167070,7.2,7.365,6.51,7.05,167070,0.0,1.0
2014-10-14,7.255,7.34,6.898,7.34,179352,7.255,7.34,6.898,7.34,179352,0.0,1.0
2014-10-15,7.19,7.3,6.858,7.18,284188,7.19,7.3,6.858,7.18,284188,0.0,1.0
2014-10-16,7.44,7.58,7.02,7.06,186401,7.44,7.58,7.02,7.06,186401,0.0,1.0
2014-10-17,7.18,7.63,7.16,7.57,87358,7.18,7.63,7.16,7.57,87358,0.0,1.0
2014-10-20,7.36,7.5,7.115,7.12,206054,7.36,7.5,7.115,7.12,206054,0.0,1.0
2014-10-21,7.26,7.44,7.2,7.34,77267,7.26,7.44,7.2,7.34,77267,0.0,1.0
2014-10-22,7.2,7.53,7.15,7.26,77826,7.2,7.53,7.15,7.26,77826,0.0,1.0
2014-10-23,7.39,7.55,7.17,7.2,117709,7.39,7.55,7.17,7.2,117709,0.0,1.0
2014-10-24,7.93,7.96,7.339,7.41,77045,7.93,7.96,7.339,7.41,77045,0.0,1.0
2014-10-27,7.56,7.85,7.25,7.85,101646,7.56,7.85,7.25,7.85,101646,0.0,1.0
2014-10-28,8.07,8.07,7.47,7.64,101939,8.07,8.07,7.47,7.64,101939,0.0,1.0
2014-10-29,8.34,8.47,7.84,8.11,91958,8.34,8.47,7.84,8.11,91958,0.0,1.0
2014-10-30,8.83,8.835,8.22,8.3,89950,8.83,8.835,8.22,8.3,89950,0.0,1.0
2014-10-31,8.82,9.09,8.53,9.04,154366,8.82,9.09,8.53,9.04,154366,0.0,1.0
2014-11-03,8.94,9.31,8.78,8.78,97427,8.94,9.31,8.78,8.78,97427,0.0,1.0
2014-11-04,8.38,9.12,8.34,8.95,131152,8.38,9.12,8.34,8.95,131152,0.0,1.0
2014-11-05,7.89,8.599,7.79,8.46,107991,7.89,8.599,7.79,8.46,107991,0.0,1.0
2014-11-06,7.39,8.02,7.19,7.97,261947,7.39,8.02,7.19,7.97,261947,0.0,1.0
2014-11-07,7.43,7.69,7.12,7.38,169747,7.43,7.69,7.12,7.38,169747,0.0,1.0
2014-11-10,7.93,7.97,7.34,7.42,92332,7.93,7.97,7.34,7.42,92332,0.0,1.0
2014-11-11,8.16,8.242,7.802,7.9,91205,8.16,8.242,7.802,7.9,91205,0.0,1.0
2014-11-12,8.28,8.333,7.92,7.96,76985,8.28,8.333,7.92,7.96,76985,0.0,1.0
2014-11-13,8.01,8.44,8.0,8.27,66502,8.01,8.44,8.0,8.27,66502,0.0,1.0
2014-11-14,7.8,8.04,7.8,8.04,67991,7.8,8.04,7.8,8.04,67991,0.0,1.0
2014-11-17,7.97,8.25,7.766,7.81,85509,7.97,8.25,7.766,7.81,85509,0.0,1.0
2014-11-18,8.03,8.19,7.84,8.0,50609,8.03,8.19,7.84,8.0,50609,0.0,1.0
2014-11-19,7.62,8.07,7.6,7.98,73504,7.62,8.07,7.6,7.98,73504,0.0,1.0
2014-11-20,7.89,7.97,7.48,7.58,73047,7.89,7.97,7.48,7.58,73047,0.0,1.0
2014-11-21,8.05,8.14,7.93,8.06,33804,8.05,8.14,7.93,8.06,33804,0.0,1.0
2014-11-24,7.99,8.46,7.68,8.04,153403,7.99,8.46,7.68,8.04,153403,0.0,1.0
2014-11-25,7.61,8.03,7.32,8.03,103702,7.61,8.03,7.32,8.03,103702,0.0,1.0
2014-11-26,7.88,7.9,7.392,7.64,43179,7.88,7.9,7.392,7.64,43179,0.0,1.0
2014-11-28,7.71,7.9897,7.56,7.93,42784,7.71,7.9897,7.56,7.93,42784,0.0,1.0
2014-12-01,7.59,7.85,7.54,7.71,82065,7.59,7.85,7.54,7.71,82065,0.0,1.0
2014-12-02,7.85,7.98,7.55,7.69,70673,7.85,7.98,7.55,7.69,70673,0.0,1.0
2014-12-03,7.81,7.968,7.56,7.83,68245,7.81,7.968,7.56,7.83,68245,0.0,1.0
2014-12-04,7.61,7.88,7.56,7.87,70372,7.61,7.88,7.56,7.87,70372,0.0,1.0
2014-12-05,7.7,7.845,7.59,7.69,43112,7.7,7.845,7.59,7.69,43112,0.0,1.0
2014-12-08,7.55,7.7,7.49,7.7,106746,7.55,7.7,7.49,7.7,106746,0.0,1.0
2014-12-09,7.75,7.92,7.385,7.43,146465,7.75,7.92,7.385,7.43,146465,0.0,1.0
2014-12-10,8.11,8.242,7.305,7.76,739685,8.11,8.242,7.305,7.76,739685,0.0,1.0
2014-12-11,8.67,8.77,8.13,8.15,135603,8.67,8.77,8.13,8.15,135603,0.0,1.0
2014-12-12,9.05,9.2,8.53,8.53,210778,9.05,9.2,8.53,8.53,210778,0.0,1.0
2014-12-15,9.07,9.44,9.0,9.13,209668,9.07,9.44,9.0,9.13,209668,0.0,1.0
2014-12-16,9.06,9.49,9.0,9.01,110007,9.06,9.49,9.0,9.01,110007,0.0,1.0
2014-12-17,9.25,9.43,9.081,9.11,134894,9.25,9.43,9.081,9.11,134894,0.0,1.0
2014-12-18,9.3,9.43,9.26,9.4,115974,9.3,9.43,9.26,9.4,115974,0.0,1.0
2014-12-19,9.27,9.36,9.17,9.28,157849,9.27,9.36,9.17,9.28,157849,0.0,1.0
2014-12-22,9.72,9.79,9.13,9.27,171524,9.72,9.79,9.13,9.27,171524,0.0,1.0
2014-12-23,9.73,10.09,9.59,9.8,128705,9.73,10.09,9.59,9.8,128705,0.0,1.0
2014-12-24,9.75,10.0,9.68,9.79,25002,9.75,10.0,9.68,9.79,25002,0.0,1.0
2014-12-26,9.75,9.83,9.639,9.82,66944,9.75,9.83,9.639,9.82,66944,0.0,1.0
2014-12-29,10.04,10.2225,9.69,9.69,88602,10.04,10.2225,9.69,9.69,88602,0.0,1.0
2014-12-30,10.23,10.49,9.67,10.14,50115,10.23,10.49,9.67,10.14,50115,0.0,1.0
2014-12-31,10.06,10.4,9.92,10.4,155057,10.06,10.4,9.92,10.4,155057,0.0,1.0
2015-01-02,9.97,10.18,9.79,10.18,125608,9.97,10.18,9.79,10.18,125608,0.0,1.0
2015-01-05,9.84,10.19,9.68,9.91,104676,9.84,10.19,9.68,9.91,104676,0.0,1.0
2015-01-06,9.42,9.93,9.24,9.9,121452,9.42,9.93,9.24,9.9,121452,0.0,1.0
2015-01-07,9.47,9.53,9.12,9.48,56460,9.47,9.53,9.12,9.48,56460,0.0,1.0
2015-01-08,9.41,9.6,9.255,9.6,59056,9.41,9.6,9.255,9.6,59056,0.0,1.0
2015-01-09,9.37,9.59,9.11,9.45,35388,9.37,9.59,9.11,9.45,35388,0.0,1.0
2015-01-12,9.21,9.39,9.16,9.39,28638,9.21,9.39,9.16,9.39,28638,0.0,1.0
2015-01-13,9.17,9.37,8.8,9.32,92049,9.17,9.37,8.8,9.32,92049,0.0,1.0
2015-01-14,8.55,9.29,8.51,9.06,132920,8.55,9.29,8.51,9.06,132920,0.0,1.0
2015-01-15,7.96,8.74,7.77,8.53,188792,7.96,8.74,7.77,8.53,188792,0.0,1.0
2015-01-16,7.95,7.99,7.643,7.9,111250,7.95,7.99,7.643,7.9,111250,0.0,1.0
2015-01-20,7.99,8.1,7.59,7.93,103040,7.99,8.1,7.59,7.93,103040,0.0,1.0
2015-01-21,7.48,8.12,7.411,7.99,117511,7.48,8.12,7.411,7.99,117511,0.0,1.0
2015-01-22,7.83,7.95,7.09,7.55,113286,7.83,7.95,7.09,7.55,113286,0.0,1.0
2015-01-23,8.25,8.28,7.72,7.72,122960,8.25,8.28,7.72,7.72,122960,0.0,1.0
2015-01-26,8.36,8.591,7.99,8.25,106939,8.36,8.591,7.99,8.25,106939,0.0,1.0
2015-01-27,8.55,8.72,8.19,8.19,78305,8.55,8.72,8.19,8.19,78305,0.0,1.0
2015-01-28,8.38,8.64,8.0781,8.61,95983,8.38,8.64,8.0781,8.61,95983,0.0,1.0
2015-01-29,8.36,8.5307,7.975,8.42,118554,8.36,8.5307,7.975,8.42,118554,0.0,1.0
2015-01-30,7.9,8.61,7.86,8.27,216664,7.9,8.61,7.86,8.27,216664,0.0,1.0
2015-02-02,8.07,8.31,7.875,7.93,49197,8.07,8.31,7.875,7.93,49197,0.0,1.0
2015-02-03,8.33,8.44,7.91,8.08,64088,8.33,8.44,7.91,8.08,64088,0.0,1.0
2015-02-04,8.14,8.46,8.07,8.26,94038,8.14,8.46,8.07,8.26,94038,0.0,1.0
2015-02-05,8.3,8.43,8.02,8.17,62184,8.3,8.43,8.02,8.17,62184,0.0,1.0
2015-02-06,8.28,8.59,8.2,8.3,63452,8.28,8.59,8.2,8.3,63452,0.0,1.0
2015-02-09,9.0,9.5,8.1,8.41,231645,9.0,9.5,8.1,8.41,231645,0.0,1.0
2015-02-10,9.33,9.52,8.93,9.1,127678,9.33,9.52,8.93,9.1,127678,0.0,1.0
2015-02-11,9.14,9.8,8.96,9.27,211438,9.14,9.8,8.96,9.27,211438,0.0,1.0
2015-02-12,9.9,9.999,9.06,9.19,201887,9.9,9.999,9.06,9.19,201887,0.0,1.0
2015-02-13,10.29,10.39,9.734,9.88,168529,10.29,10.39,9.734,9.88,168529,0.0,1.0
2015-02-17,10.43,10.81,9.98,10.2,128232,10.43,10.81,9.98,10.2,128232,0.0,1.0
2015-02-18,10.95,11.05,10.315,10.46,175938,10.95,11.05,10.315,10.46,175938,0.0,1.0
2015-02-19,11.25,11.49,10.8136,10.91,149572,11.25,11.49,10.8136,10.91,149572,0.0,1.0
2015-02-20,11.07,11.38,10.95,11.28,209935,11.07,11.38,10.95,11.28,209935,0.0,1.0
2015-02-23,11.14,11.3899,10.971,11.06,88952,11.14,11.3899,10.971,11.06,88952,0.0,1.0
2015-02-24,11.27,11.47,10.99,11.18,410774,11.27,11.47,10.99,11.18,410774,0.0,1.0
2015-02-25,11.57,11.69,11.24,11.33,308211,11.57,11.69,11.24,11.33,308211,0.0,1.0
2015-02-26,12.58,12.88,11.5001,11.55,283011,12.58,12.88,11.5001,11.55,283011,0.0,1.0
2015-02-27,12.99,13.18,12.31,12.5,426704,12.99,13.18,12.31,12.5,426704,0.0,1.0
2015-03-02,13.33,13.48,12.89,13.0,275883,13.33,13.48,12.89,13.0,275883,0.0,1.0
2015-03-03,13.02,13.47,12.92,13.34,165976,13.02,13.47,12.92,13.34,165976,0.0,1.0
2015-03-04,14.02,14.09,12.77,12.93,451432,14.02,14.09,12.77,12.93,451432,0.0,1.0
2015-03-05,15.47,15.864,13.96,14.12,1163936,15.47,15.864,13.96,14.12,1163936,0.0,1.0
2015-03-06,14.58,15.329,14.25,15.31,499499,14.58,15.329,14.25,15.31,499499,0.0,1.0
2015-03-09,14.55,14.79,14.29,14.64,473911,14.55,14.79,14.29,14.64,473911,0.0,1.0
2015-03-10,14.62,15.08,14.08,14.35,274003,14.62,15.08,14.08,14.35,274003,0.0,1.0
2015-03-11,14.84,15.15,14.46,14.7,171280,14.84,15.15,14.46,14.7,171280,0.0,1.0
2015-03-12,13.99,15.09,13.6,15.09,340207,13.99,15.09,13.6,15.09,340207,0.0,1.0
2015-03-13,14.62,14.93,13.44,13.93,223958,14.62,14.93,13.44,13.93,223958,0.0,1.0
2015-03-16,14.75,14.78,14.29,14.41,130187,14.75,14.78,14.29,14.41,130187,0.0,1.0
2015-03-17,14.94,15.0,14.57,14.75,156637,14.94,15.0,14.57,14.75,156637,0.0,1.0
2015-03-18,14.96,15.17,14.83,15.01,98524,14.96,15.17,14.83,15.01,98524,0.0,1.0
2015-03-19,16.15,16.23,15.1201,15.98,527446,16.15,16.23,15.1201,15.98,527446,0.0,1.0
2015-03-20,16.11,16.49,15.65,16.31,491208,16.11,16.49,15.65,16.31,491208,0.0,1.0
2015-03-23,15.73,16.15,15.63,15.91,221194,15.73,16.15,15.63,15.91,221194,0.0,1.0
2015-03-24,15.09,16.01,15.01,15.75,295577,15.09,16.01,15.01,15.75,295577,0.0,1.0
2015-03-25,14.21,15.72,14.07,15.08,234377,14.21,15.72,14.07,15.08,234377,0.0,1.0
2015-03-26,13.99,14.45,13.72,14.1,180914,13.99,14.45,13.72,14.1,180914,0.0,1.0
2015-03-27,14.22,14.79,13.932,14.02,165649,14.22,14.79,13.932,14.02,165649,0.0,1.0
2015-03-30,14.43,14.59,14.08,14.21,124117,14.43,14.59,14.08,14.21,124117,0.0,1.0
2015-03-31,14.55,14.8,14.266,14.35,114734,14.55,14.8,14.266,14.35,114734,0.0,1.0
2015-04-01,14.22,14.47,13.9,14.47,145662,14.22,14.47,13.9,14.47,145662,0.0,1.0
2015-04-02,14.07,14.7899,14.01,14.32,166191,14.07,14.7899,14.01,14.32,166191,0.0,1.0
2015-04-06,14.12,14.25,13.61,14.02,361170,14.12,14.25,13.61,14.02,361170,0.0,1.0
2015-04-07,14.26,14.6,13.89,14.07,208666,14.26,14.6,13.89,14.07,208666,0.0,1.0
2015-04-08,14.57,14.77,14.21,14.23,336128,14.57,14.77,14.21,14.23,336128,0.0,1.0
2015-04-09,14.64,15.06,14.33,14.53,145815,14.64,15.06,14.33,14.53,145815,0.0,1.0
2015-04-10,14.87,15.0,14.55,14.6,98529,14.87,15.0,14.55,14.6,98529,0.0,1.0
2015-04-13,14.9,15.03,14.82,14.82,286130,14.9,15.03,14.82,14.82,286130,0.0,1.0
2015-04-14,14.51,14.93,14.4,14.9,146800,14.51,14.93,14.4,14.9,146800,0.0,1.0
2015-04-15,14.25,14.58,14.2,14.58,244824,14.25,14.58,14.2,14.58,244824,0.0,1.0
2015-04-16,14.23,14.39,14.21,14.24,341792,14.23,14.39,14.21,14.24,341792,0.0,1.0
2015-04-17,13.3,14.23,12.94,14.1,364012,13.3,14.23,12.94,14.1,364012,0.0,1.0
2015-04-20,14.02,14.13,13.26,13.39,133361,14.02,14.13,13.26,13.39,133361,0.0,1.0
2015-04-21,14.19,14.48,13.96,14.07,161278,14.19,14.48,13.96,14.07,161278,0.0,1.0
2015-04-22,14.17,14.39,13.88,14.2,106435,14.17,14.39,13.88,14.2,106435,0.0,1.0
2015-04-23,14.24,14.35,13.92,14.15,114503,14.24,14.35,13.92,14.15,114503,0.0,1.0
2015-04-24,14.18,14.37,14.08,14.32,94135,14.18,14.37,14.08,14.32,94135,0.0,1.0
2015-04-27,12.61,14.31,12.61,14.04,375816,12.61,14.31,12.61,14.04,375816,0.0,1.0
2015-04-28,12.0,12.657,11.921,12.57,317474,12.0,12.657,11.921,12.57,317474,0.0,1.0
2015-04-29,11.55,12.07,11.55,11.93,249643,11.55,12.07,11.55,11.93,249643,0.0,1.0
2015-04-30,10.8,11.58,10.72,11.47,295358,10.8,11.58,10.72,11.47,295358,0.0,1.0
2015-05-01,11.01,11.5166,10.6,10.82,289180,11.01,11.5166,10.6,10.82,289180,0.0,1.0
2015-05-04,11.53,11.61,10.95,10.97,399657,11.53,11.61,10.95,10.97,399657,0.0,1.0
2015-05-05,11.14,11.7,10.87,11.46,440006,11.14,11.7,10.87,11.46,440006,0.0,1.0
2015-05-06,11.41,11.61,11.1,11.13,219259,11.41,11.61,11.1,11.13,219259,0.0,1.0
2015-05-07,11.85,11.94,11.2927,11.51,188850,11.85,11.94,11.2927,11.51,188850,0.0,1.0
2015-05-08,12.26,12.65,11.75,11.99,185943,12.26,12.65,11.75,11.99,185943,0.0,1.0
2015-05-11,12.01,12.32,11.96,12.29,235080,12.01,12.32,11.96,12.29,235080,0.0,1.0
2015-05-12,12.26,12.36,11.78,11.89,165347,12.26,12.36,11.78,11.89,165347,0.0,1.0
2015-05-13,12.07,12.34,11.97,12.34,160365,12.07,12.34,11.97,12.34,160365,0.0,1.0
2015-05-14,12.69,12.7,11.86,12.27,225981,12.69,12.7,11.86,12.27,225981,0.0,1.0
2015-05-15,14.13,14.19,12.57,12.88,524553,14.13,14.19,12.57,12.88,524553,0.0,1.0
2015-05-18,13.79,14.13,13.53,14.12,609253,13.79,14.13,13.53,14.12,609253,0.0,1.0
2015-05-19,12.55,13.94,12.44,13.74,336892,12.55,13.94,12.44,13.74,336892,0.0,1.0
2015-05-20,12.4,12.69,12.08,12.59,166542,12.4,12.69,12.08,12.59,166542,0.0,1.0
2015-05-21,12.69,12.83,12.07,12.51,191980,12.69,12.83,12.07,12.51,191980,0.0,1.0
2015-05-22,12.47,13.024,12.45,12.68,310072,12.47,13.024,12.45,12.68,310072,0.0,1.0
2015-05-26,12.13,12.828,12.03,12.43,436164,12.13,12.828,12.03,12.43,436164,0.0,1.0
2015-05-27,12.13,12.34,11.93,12.15,252341,12.13,12.34,11.93,12.15,252341,0.0,1.0
2015-05-28,12.35,12.85,11.54,12.05,1426752,12.35,12.85,11.54,12.05,1426752,0.0,1.0
2015-05-29,19.76,21.22,16.56,17.25,19437836,19.76,21.22,16.56,17.25,19437836,0.0,1.0
2015-06-01,24.37,24.59,19.3,21.14,8703983,24.37,24.59,19.3,21.14,8703983,0.0,1.0
2015-06-02,23.19,24.5,22.55,23.58,3158114,23.19,24.5,22.55,23.58,3158114,0.0,1.0
2015-06-03,26.62,27.29,23.7,23.9,8338878,26.62,27.29,23.7,23.9,8338878,0.0,1.0
2015-06-04,26.32,26.96,25.07,25.98,3570685,26.32,26.96,25.07,25.98,3570685,0.0,1.0
2015-06-05,26.2,27.4,24.84,26.22,2301487,26.2,27.4,24.84,26.22,2301487,0.0,1.0
2015-06-08,26.4,26.75,25.55,26.43,973737,26.4,26.75,25.55,26.43,973737,0.0,1.0
2015-06-09,26.08,26.4,25.78,26.02,692434,26.08,26.4,25.78,26.02,692434,0.0,1.0
2015-06-10,28.86,29.75,25.35,25.64,7855518,28.86,29.75,25.35,25.64,7855518,0.0,1.0
2015-06-11,28.1,28.97,27.4353,28.54,1681401,28.1,28.97,27.4353,28.54,1681401,0.0,1.0
2015-06-12,30.57,31.38,27.79,27.92,2824579,30.57,31.38,27.79,27.92,2824579,0.0,1.0
2015-06-15,31.85,32.22,29.69,30.28,2520653,31.85,32.22,29.69,30.28,2520653,0.0,1.0
2015-06-16,32.11,32.3495,30.84,32.31,1991511,32.11,32.3495,30.84,32.31,1991511,0.0,1.0
2015-06-17,32.14,32.51,31.28,31.5,1459228,32.14,32.51,31.28,31.5,1459228,0.0,1.0
2015-06-18,32.25,32.78,31.74,32.0,678186,32.25,32.78,31.74,32.0,678186,0.0,1.0
2015-06-19,32.45,32.96,31.94,32.64,2218134,32.45,32.96,31.94,32.64,2218134,0.0,1.0
2015-06-22,33.85,34.03,32.31,32.54,935615,33.85,34.03,32.31,32.54,935615,0.0,1.0
2015-06-23,31.73,33.78,31.32,33.75,1367736,31.73,33.78,31.32,33.75,1367736,0.0,1.0
2015-06-24,29.63,31.91,29.52,31.7,1351695,29.63,31.91,29.52,31.7,1351695,0.0,1.0
2015-06-25,29.39,29.9,27.71,29.51,1492847,29.39,29.9,27.71,29.51,1492847,0.0,1.0
2015-06-26,30.27,30.86,29.44,30.09,1492057,30.27,30.86,29.44,30.09,1492057,0.0,1.0
2015-06-29,29.465,30.23,29.13,29.23,973135,29.465,30.23,29.13,29.23,973135,0.0,1.0
2015-06-30,31.16,31.7,29.8,30.33,916300,31.16,31.7,29.8,30.33,916300,0.0,1.0
2015-07-01,30.85,31.79,30.34,31.42,465621,30.85,31.79,30.34,31.42,465621,0.0,1.0
2015-07-02,30.2,30.84,30.03,30.84,267331,30.2,30.84,30.03,30.84,267331,0.0,1.0
2015-07-06,29.34,30.28,28.83,29.75,672430,29.34,30.28,28.83,29.75,672430,0.0,1.0
2015-07-07,29.47,29.62,28.5,29.29,468830,29.47,29.62,28.5,29.29,468830,0.0,1.0
2015-07-08,29.27,29.52,28.77,28.99,455543,29.27,29.52,28.77,28.99,455543,0.0,1.0
2015-07-09,30.16,30.64,29.51,29.81,304249,30.16,30.64,29.51,29.81,304249,0.0,1.0
2015-07-10,32.49,32.74,30.3,30.83,661280,32.49,32.74,30.3,30.83,661280,0.0,1.0
2015-07-13,31.76,33.21,31.41,32.94,631524,31.76,33.21,31.41,32.94,631524,0.0,1.0
2015-07-14,32.75,33.2,31.75,31.75,446118,32.75,33.2,31.75,31.75,446118,0.0,1.0
2015-07-15,34.32,35.97,32.1,33.11,1406344,34.32,35.97,32.1,33.11,1406344,0.0,1.0
2015-07-16,34.65,34.9899,33.64,34.4,498473,34.65,34.9899,33.64,34.4,498473,0.0,1.0
2015-07-17,35.89,35.98,34.01,34.63,856787,35.89,35.98,34.01,34.63,856787,0.0,1.0
2015-07-20,35.92,36.81,35.42,36.75,768769,35.92,36.81,35.42,36.75,768769,0.0,1.0
2015-07-21,33.86,36.3748,33.25,35.89,699964,33.86,36.3748,33.25,35.89,699964,0.0,1.0
2015-07-22,33.89,34.75,31.22,33.35,844290,33.89,34.75,31.22,33.35,844290,0.0,1.0
2015-07-23,33.03,34.4999,32.89,33.71,352075,33.03,34.4999,32.89,33.71,352075,0.0,1.0
2015-07-24,31.75,33.17,31.6,32.76,379488,31.75,33.17,31.6,32.76,379488,0.0,1.0
2015-07-27,32.3,32.55,30.48,31.24,683157,32.3,32.55,30.48,31.24,683157,0.0,1.0
2015-07-28,33.89,34.1399,31.36,32.21,480101,33.89,34.1399,31.36,32.21,480101,0.0,1.0
2015-07-29,32.68,34.05,32.21,33.64,289907,32.68,34.05,32.21,33.64,289907,0.0,1.0
2015-07-30,31.69,32.73,31.38,32.73,372294,31.69,32.73,31.38,32.73,372294,0.0,1.0
2015-07-31,32.34,32.74,31.62,31.69,764862,32.34,32.74,31.62,31.69,764862,0.0,1.0
2015-08-03,33.0,33.6399,32.25,32.42,295449,33.0,33.6399,32.25,32.42,295449,0.0,1.0
2015-08-04,32.93,33.8,32.69,33.0,313607,32.93,33.8,32.69,33.0,313607,0.0,1.0
2015-08-05,33.63,33.87,32.98,33.08,226285,33.63,33.87,32.98,33.08,226285,0.0,1.0
2015-08-06,31.37,33.99,30.56,33.8,568363,31.37,33.99,30.56,33.8,568363,0.0,1.0
2015-08-07,31.58,31.7,28.88,31.2,703191,31.58,31.7,28.88,31.2,703191,0.0,1.0
2015-08-10,30.9,32.0,30.66,31.4,373615,30.9,32.0,30.66,31.4,373615,0.0,1.0
2015-08-11,30.02,31.32,29.76,30.35,342870,30.02,31.32,29.76,30.35,342870,0.0,1.0
2015-08-12,30.03,30.13,27.94,29.6,609673,30.03,30.13,27.94,29.6,609673,0.0,1.0
2015-08-13,30.93,31.96,30.13,30.13,428950,30.93,31.96,30.13,30.13,428950,0.0,1.0
2015-08-14,29.6,31.1,29.02,30.79,320458,29.6,31.1,29.02,30.79,320458,0.0,1.0
2015-08-17,31.66,31.98,29.555,29.74,429605,31.66,31.98,29.555,29.74,429605,0.0,1.0
2015-08-18,32.24,32.6485,31.582,31.77,386153,32.24,32.6485,31.582,31.77,386153,0.0,1.0
2015-08-19,32.35,32.9,31.78,32.0,367844,32.35,32.9,31.78,32.0,367844,0.0,1.0
2015-08-20,33.01,34.11,31.8,32.35,819177,33.01,34.11,31.8,32.35,819177,0.0,1.0
2015-08-21,35.05,35.95,32.026,32.18,1379027,35.05,35.95,32.026,32.18,1379027,0.0,1.0
2015-08-24,34.0,37.85,32.27,32.76,1564150,34.0,37.85,32.27,32.76,1564150,0.0,1.0
2015-08-25,33.05,36.0,32.4061,35.72,869057,33.05,36.0,32.4061,35.72,869057,0.0,1.0
2015-08-26,33.4,34.395,31.54,34.22,1101858,33.4,34.395,31.54,34.22,1101858,0.0,1.0
2015-08-27,35.36,35.48,33.51,33.8,638810,35.36,35.48,33.51,33.8,638810,0.0,1.0
2015-08-28,35.46,36.08,34.79,35.38,396100,35.46,36.08,34.79,35.38,396100,0.0,1.0
2015-08-31,38.46,39.02,36.19,36.99,2362016,38.46,39.02,36.19,36.99,2362016,0.0,1.0
2015-09-01,35.75,37.85,35.01,37.44,4549780,35.75,37.85,35.01,37.44,4549780,0.0,1.0
2015-09-02,37.12,37.15,35.2,37.01,1109433,37.12,37.15,35.2,37.01,1109433,0.0,1.0
2015-09-03,36.28,39.12,36.12,37.64,956851,36.28,39.12,36.12,37.64,956851,0.0,1.0
2015-09-04,37.68,37.99,34.6,35.71,931570,37.68,37.99,34.6,35.71,931570,0.0,1.0
2015-09-08,41.51,42.24,37.5,38.47,2170252,41.51,42.24,37.5,38.47,2170252,0.0,1.0
2015-09-09,38.85,41.99,38.63,41.61,1357722,38.85,41.99,38.63,41.61,1357722,0.0,1.0
2015-09-10,38.39,39.9,38.19,38.78,852825,38.39,39.9,38.19,38.78,852825,0.0,1.0
2015-09-11,37.94,38.61,37.09,38.19,830360,37.94,38.61,37.09,38.19,830360,0.0,1.0
2015-09-14,37.02,37.97,36.39,37.97,803038,37.02,37.97,36.39,37.97,803038,0.0,1.0
2015-09-15,37.11,37.62,36.642,37.12,535121,37.11,37.62,36.642,37.12,535121,0.0,1.0
2015-09-16,36.55,37.58,36.12,37.58,633517,36.55,37.58,36.12,37.58,633517,0.0,1.0
2015-09-17,35.51,36.64,35.1,36.31,681550,35.51,36.64,35.1,36.31,681550,0.0,1.0
2015-09-18,37.1,37.22,34.81,35.2,1193745,37.1,37.22,34.81,35.2,1193745,0.0,1.0
2015-09-21,34.67,37.98,33.494,37.11,1214476,34.67,37.98,33.494,37.11,1214476,0.0,1.0
2015-09-22,33.56,35.41,32.87,34.14,2250002,33.56,35.41,32.87,34.14,2250002,0.0,1.0
2015-09-23,40.81,42.25,39.56,40.92,9049132,40.81,42.25,39.56,40.92,9049132,0.0,1.0
2015-09-24,36.87,40.94,35.12,40.58,3915828,36.87,40.94,35.12,40.58,3915828,0.0,1.0
2015-09-25,30.52,37.2203,30.06,37.16,3565597,30.52,37.2203,30.06,37.16,3565597,0.0,1.0
2015-09-28,23.35,30.81,20.82,30.8,7291388,23.35,30.81,20.82,30.8,7291388,0.0,1.0
2015-09-29,21.34,24.74,21.16,23.27,3471046,21.34,24.74,21.16,23.27,3471046,0.0,1.0
2015-09-30,24.4,24.9,21.5,21.83,3456988,24.4,24.9,21.5,21.83,3456988,0.0,1.0
2015-10-01,25.0,25.13,22.52,24.27,2795658,25.0,25.13,22.52,24.27,2795658,0.0,1.0
2015-10-02,27.7,27.75,23.61,24.42,1666947,27.7,27.75,23.61,24.42,1666947,0.0,1.0
2015-10-05,26.78,29.3,26.31,27.68,1731315,26.78,29.3,26.31,27.68,1731315,0.0,1.0
2015-10-06,23.77,27.2489,23.11,26.5,1256221,23.77,27.2489,23.11,26.5,1256221,0.0,1.0
2015-10-07,26.07,26.73,23.24,23.8,1658474,26.07,26.73,23.24,23.8,1658474,0.0,1.0
2015-10-08,26.65,26.81,24.83,25.58,1430329,26.65,26.81,24.83,25.58,1430329,0.0,1.0
2015-10-09,25.72,27.01,25.01,26.55,909136,25.72,27.01,25.01,26.55,909136,0.0,1.0
2015-10-12,28.3,28.5,25.77,25.89,1269185,28.3,28.5,25.77,25.89,1269185,0.0,1.0
2015-10-13,23.93,28.15,23.651,27.81,1252102,23.93,28.15,23.651,27.81,1252102,0.0,1.0
2015-10-14,23.28,24.6199,21.6005,24.23,1713613,23.28,24.6199,21.6005,24.23,1713613,0.0,1.0
2015-10-15,23.89,23.91,22.54,23.16,726514,23.89,23.91,22.54,23.16,726514,0.0,1.0
2015-10-16,23.74,24.8,23.17,23.85,493544,23.74,24.8,23.17,23.85,493544,0.0,1.0
2015-10-19,22.57,24.01,21.53,23.49,658711,22.57,24.01,21.53,23.49,658711,0.0,1.0
2015-10-20,21.34,22.572,21.03,22.55,828872,21.34,22.572,21.03,22.55,828872,0.0,1.0
2015-10-21,22.98,23.21,20.84,21.77,959988,22.98,23.21,20.84,21.77,959988,0.0,1.0
2015-10-22,21.15,23.35,21.04,22.98,1031354,21.15,23.35,21.04,22.98,1031354,0.0,1.0
2015-10-23,21.63,22.24,20.93,21.33,507257,21.63,22.24,20.93,21.33,507257,0.0,1.0
2015-10-26,22.47,22.87,21.03,21.63,425642,22.47,22.87,21.03,21.63,425642,0.0,1.0
2015-10-27,24.32,24.56,22.14,22.33,737358,24.32,24.56,22.14,22.33,737358,0.0,1.0
2015-10-28,27.85,27.96,23.4211,24.5,1167664,27.85,27.96,23.4211,24.5,1167664,0.0,1.0
2015-10-29,27.47,29.1296,26.98,28.0,864239,27.47,29.1296,26.98,28.0,864239,0.0,1.0
2015-10-30,27.42,27.93,26.6901,27.21,428870,27.42,27.93,26.6901,27.21,428870,0.0,1.0
2015-11-02,29.86,30.98,26.0,26.93,996844,29.86,30.98,26.0,26.93,996844,0.0,1.0
2015-11-03,30.14,31.19,28.01,29.63,710492,30.14,31.19,28.01,29.63,710492,0.0,1.0
2015-11-04,28.77,30.99,28.58,30.25,594908,28.77,30.99,28.58,30.25,594908,0.0,1.0
2015-11-05,28.23,29.98,27.45,29.69,380235,28.23,29.98,27.45,29.69,380235,0.0,1.0
2015-11-06,26.48,28.0,24.5101,28.0,931146,26.48,28.0,24.5101,28.0,931146,0.0,1.0
2015-11-09,28.09,29.01,25.9,26.5,556159,28.09,29.01,25.9,26.5,556159,0.0,1.0
2015-11-10,29.32,29.78,27.7,28.1,617873,29.32,29.78,27.7,28.1,617873,0.0,1.0
2015-11-11,27.65,29.625,27.6,29.32,360259,27.65,29.625,27.6,29.32,360259,0.0,1.0
2015-11-12,25.48,27.55,25.39,27.55,560112,25.48,27.55,25.39,27.55,560112,0.0,1.0
2015-11-13,24.93,25.74,24.35,25.48,565267,24.93,25.74,24.35,25.48,565267,0.0,1.0
2015-11-16,25.61,26.13,24.78,24.97,443718,25.61,26.13,24.78,24.97,443718,0.0,1.0
2015-11-17,26.81,27.69,25.51,25.76,642343,26.81,27.69,25.51,25.76,642343,0.0,1.0
2015-11-18,28.45,28.5,26.55,27.05,515420,28.45,28.5,26.55,27.05,515420,0.0,1.0
2015-11-19,26.53,28.75,26.12,28.09,650974,26.53,28.75,26.12,28.09,650974,0.0,1.0
2015-11-20,26.21,27.21,26.09,26.67,266136,26.21,27.21,26.09,26.67,266136,0.0,1.0
2015-11-23,27.97,28.17,25.7,26.0,562427,27.97,28.17,25.7,26.0,562427,0.0,1.0
2015-11-24,29.5,29.95,27.28,27.71,801045,29.5,29.95,27.28,27.71,801045,0.0,1.0
2015-11-25,30.05,30.87,29.61,29.67,640210,30.05,30.87,29.61,29.67,640210,0.0,1.0
2015-11-27,29.78,30.46,29.32,30.0,325191,29.78,30.46,29.32,30.0,325191,0.0,1.0
2015-11-30,29.95,31.32,28.305,30.08,1018401,29.95,31.32,28.305,30.08,1018401,0.0,1.0
2015-12-01,30.88,30.98,28.8,29.91,853355,30.88,30.98,28.8,29.91,853355,0.0,1.0
2015-12-02,30.15,31.0,29.5,30.94,398968,30.15,31.0,29.5,30.94,398968,0.0,1.0
2015-12-03,27.67,30.09,26.85,30.09,685246,27.67,30.09,26.85,30.09,685246,0.0,1.0
2015-12-04,28.25,28.27,27.188,27.45,341649,28.25,28.27,27.188,27.45,341649,0.0,1.0
2015-12-07,26.48,28.56,26.17,27.99,786892,26.48,28.56,26.17,27.99,786892,0.0,1.0
2015-12-08,27.51,27.6299,25.28,25.47,397675,27.51,27.6299,25.28,25.47,397675,0.0,1.0
2015-12-09,26.17,27.52,25.77,27.24,401040,26.17,27.52,25.77,27.24,401040,0.0,1.0
2015-12-10,28.21,28.78,26.65,26.65,427105,28.21,28.78,26.65,26.65,427105,0.0,1.0
2015-12-11,26.72,28.19,26.59,27.6,376855,26.72,28.19,26.59,27.6,376855,0.0,1.0
2015-12-14,25.57,27.13,25.01,26.85,538660,25.57,27.13,25.01,26.85,538660,0.0,1.0
2015-12-15,26.16,26.81,25.29,25.93,485271,26.16,26.81,25.29,25.93,485271,0.0,1.0
2015-12-16,26.89,27.19,26.02,26.29,427454,26.89,27.19,26.02,26.29,427454,0.0,1.0
2015-12-17,25.96,27.24,25.76,27.1,436337,25.96,27.24,25.76,27.1,436337,0.0,1.0
2015-12-18,25.71,26.84,25.61,25.9,1288514,25.71,26.84,25.61,25.9,1288514,0.0,1.0
2015-12-21,27.91,27.95,25.56,26.0,502690,27.91,27.95,25.56,26.0,502690,0.0,1.0
2015-12-22,29.41,29.89,26.68,28.08,566785,29.41,29.89,26.68,28.08,566785,0.0,1.0
2015-12-23,27.44,29.75,27.34,29.41,603045,27.44,29.75,27.34,29.41,603045,0.0,1.0
2015-12-24,27.63,28.04,26.8,27.28,305861,27.63,28.04,26.8,27.28,305861,0.0,1.0
2015-12-28,28.73,29.08,26.89,27.54,518091,28.73,29.08,26.89,27.54,518091,0.0,1.0
2015-12-29,29.34,29.99,27.814,28.95,736762,29.34,29.99,27.814,28.95,736762,0.0,1.0
2015-12-30,28.04,29.38,27.89,29.04,503331,28.04,29.38,27.89,29.04,503331,0.0,1.0
2015-12-31,26.7,28.629,26.43,27.93,937568,26.7,28.629,26.43,27.93,937568,0.0,1.0
2016-01-04,25.06,26.68,24.52,26.09,983268,25.06,26.68,24.52,26.09,983268,0.0,1.0
2016-01-05,27.58,27.88,24.94,24.94,701883,27.58,27.88,24.94,24.94,701883,0.0,1.0
2016-01-06,27.48,28.1,26.42,26.85,768568,27.48,28.1,26.42,26.85,768568,0.0,1.0
2016-01-07,24.92,27.13,24.78,26.56,965285,24.92,27.13,24.78,26.56,965285,0.0,1.0
2016-01-08,23.62,25.8354,23.5,25.33,655933,23.62,25.8354,23.5,25.33,655933,0.0,1.0
2016-01-11,22.41,24.05,21.4,23.67,784135,22.41,24.05,21.4,23.67,784135,0.0,1.0
2016-01-12,23.79,24.64,22.54,22.9,687948,23.79,24.64,22.54,22.9,687948,0.0,1.0
2016-01-13,22.48,24.37,22.1,23.97,548861,22.48,24.37,22.1,23.97,548861,0.0,1.0
2016-01-14,23.22,23.71,20.97,22.82,1247109,23.22,23.71,20.97,22.82,1247109,0.0,1.0
2016-01-15,22.71,23.06,20.8,21.48,914721,22.71,23.06,20.8,21.48,914721,0.0,1.0
2016-01-19,19.28,22.89,16.75,22.41,2253250,19.28,22.89,16.75,22.41,2253250,0.0,1.0
2016-01-20,20.42,21.0,18.07,18.79,873143,20.42,21.0,18.07,18.79,873143,0.0,1.0
2016-01-21,20.9,21.99,19.69,20.38,866681,20.9,21.99,19.69,20.38,866681,0.0,1.0
2016-01-22,23.27,23.4,20.33,21.47,889757,23.27,23.4,20.33,21.47,889757,0.0,1.0
2016-01-25,23.45,24.05,21.83,23.02,948058,23.45,24.05,21.83,23.02,948058,0.0,1.0
2016-01-26,23.55,24.05,21.93,23.8,692529,23.55,24.05,21.93,23.8,692529,0.0,1.0
2016-01-27,22.76,23.7,22.41,23.58,963605,22.76,23.7,22.41,23.58,963605,0.0,1.0
2016-01-28,20.69,23.49,20.37,23.38,682172,20.69,23.49,20.37,23.38,682172,0.0,1.0
2016-01-29,20.99,22.0,20.41,20.83,498050,20.99,22.0,20.41,20.83,498050,0.0,1.0
2016-02-01,21.32,21.68,19.92,20.9,670945,21.32,21.68,19.92,20.9,670945,0.0,1.0
2016-02-02,20.05,21.15,19.83,20.97,657325,20.05,21.15,19.83,20.97,657325,0.0,1.0
2016-02-03,19.84,20.62,18.02,20.26,905055,19.84,20.62,18.02,20.26,905055,0.0,1.0
2016-02-04,20.8,21.25,19.38,19.64,442302,20.8,21.25,19.38,19.64,442302,0.0,1.0
2016-02-05,19.29,21.175,19.02,20.63,601303,19.29,21.175,19.02,20.63,601303,0.0,1.0
2016-02-08,17.35,19.32,16.23,18.65,1320172,17.35,19.32,16.23,18.65,1320172,0.0,1.0
2016-02-09,18.76,19.42,16.65,16.86,1013581,18.76,19.42,16.65,16.86,1013581,0.0,1.0
2016-02-10,18.48,20.77,18.1,18.93,715571,18.48,20.77,18.1,18.93,715571,0.0,1.0
2016-02-11,17.95,18.56,16.96,17.84,635946,17.95,18.56,16.96,17.84,635946,0.0,1.0
2016-02-12,18.12,18.5,17.04,18.48,712243,18.12,18.5,17.04,18.48,712243,0.0,1.0
2016-02-16,18.6,19.2,18.16,18.5,550788,18.6,19.2,18.16,18.5,550788,0.0,1.0
2016-02-17,19.31,19.72,18.72,18.93,574459,19.31,19.72,18.72,18.93,574459,0.0,1.0
2016-02-18,18.33,19.98,18.25,19.37,491270,18.33,19.98,18.25,19.37,491270,0.0,1.0
2016-02-19,18.17,18.59,17.31,18.16,482306,18.17,18.59,17.31,18.16,482306,0.0,1.0
2016-02-22,19.42,20.03,18.11,18.19,734991,19.42,20.03,18.11,18.19,734991,0.0,1.0
2016-02-23,17.7,19.32,17.7,19.14,976183,17.7,19.32,17.7,19.14,976183,0.0,1.0
2016-02-24,18.06,18.18,16.388,17.54,660793,18.06,18.18,16.388,17.54,660793,0.0,1.0
2016-02-25,18.21,18.85,17.53,18.04,559873,18.21,18.85,17.53,18.04,559873,0.0,1.0
2016-02-26,18.73,19.02,17.44,18.56,457964,18.73,19.02,17.44,18.56,457964,0.0,1.0
2016-02-29,15.88,19.3999,15.6,18.96,1838324,15.88,19.3999,15.6,18.96,1838324,0.0,1.0
2016-03-01,17.59,17.94,15.22,15.95,1613229,17.59,17.94,15.22,15.95,1613229,0.0,1.0
2016-03-02,17.75,17.94,16.9382,17.53,641972,17.75,17.94,16.9382,17.53,641972,0.0,1.0
2016-03-03,17.67,18.12,16.38,17.5,1257725,17.67,18.12,16.38,17.5,1257725,0.0,1.0
2016-03-04,17.46,18.43,17.24,18.25,658077,17.46,18.43,17.24,18.25,658077,0.0,1.0
2016-03-07,18.48,19.08,17.13,17.23,551459,18.48,19.08,17.13,17.23,551459,0.0,1.0
2016-03-08,17.46,18.72,17.33,18.29,425629,17.46,18.72,17.33,18.29,425629,0.0,1.0
2016-03-09,17.95,18.26,17.07,17.56,601404,17.95,18.26,17.07,17.56,601404,0.0,1.0
2016-03-10,18.33,19.0,17.53,17.92,545977,18.33,19.0,17.53,17.92,545977,0.0,1.0
2016-03-11,18.78,18.99,17.65,18.63,565857,18.78,18.99,17.65,18.63,565857,0.0,1.0
2016-03-14,19.24,20.12,18.48,18.7,827473,19.24,20.12,18.48,18.7,827473,0.0,1.0
2016-03-15,17.99,19.73,17.96,18.89,508573,17.99,19.73,17.96,18.89,508573,0.0,1.0
2016-03-16,16.85,18.02,16.45,17.75,587282,16.85,18.02,16.45,17.75,587282,0.0,1.0
2016-03-17,16.2,17.16,15.58,16.77,776946,16.2,17.16,15.58,16.77,776946,0.0,1.0
2016-03-18,17.07,17.3,15.5701,16.37,1012861,17.07,17.3,15.5701,16.37,1012861,0.0,1.0
2016-03-21,17.1,17.7,16.91,16.91,407718,17.1,17.7,16.91,16.91,407718,0.0,1.0
2016-03-22,17.43,17.45,16.7,16.92,556472,17.43,17.45,16.7,16.92,556472,0.0,1.0
2016-03-23,16.62,17.812,16.411,17.38,370404,16.62,17.812,16.411,17.38,370404,0.0,1.0
2016-03-24,16.33,17.315,15.95,16.36,555382,16.33,17.315,15.95,16.36,555382,0.0,1.0
2016-03-28,16.25,16.56,15.76,16.42,855339,16.25,16.56,15.76,16.42,855339,0.0,1.0
2016-03-29,19.68,19.7899,15.86,16.15,1149967,19.68,19.7899,15.86,16.15,1149967,0.0,1.0
2016-03-30,19.37,20.0,18.8201,19.6,872717,19.37,20.0,18.8201,19.6,872717,0.0,1.0
2016-03-31,18.99,19.95,18.92,19.48,523950,18.99,19.95,18.92,19.48,523950,0.0,1.0
2016-04-01,20.9,21.2,18.3701,18.85,786411,20.9,21.2,18.3701,18.85,786411,0.0,1.0
2016-04-04,20.11,21.94,19.92,21.2,532234,20.11,21.94,19.92,21.2,532234,0.0,1.0
2016-04-05,19.65,20.23,19.23,19.72,406680,19.65,20.23,19.23,19.72,406680,0.0,1.0
2016-04-06,20.41,20.47,19.64,19.85,618996,20.41,20.47,19.64,19.85,618996,0.0,1.0
2016-04-07,20.57,21.24,19.49,20.2,634310,20.57,21.24,19.49,20.2,634310,0.0,1.0
2016-04-08,20.58,21.0056,20.1,20.92,375268,20.58,21.0056,20.1,20.92,375268,0.0,1.0
2016-04-11,19.74,21.0,19.69,20.78,307713,19.74,21.0,19.69,20.78,307713,0.0,1.0
2016-04-12,19.52,20.17,19.21,19.65,368039,19.52,20.17,19.21,19.65,368039,0.0,1.0
2016-04-13,20.41,20.42,19.36,19.58,444805,20.41,20.42,19.36,19.58,444805,0.0,1.0
2016-04-14,20.49,21.05,20.05,20.4,346511,20.49,21.05,20.05,20.4,346511,0.0,1.0
2016-04-15,20.91,21.23,19.56,20.5,442761,20.91,21.23,19.56,20.5,442761,0.0,1.0
2016-04-18,21.49,22.27,20.6,20.69,660507,21.49,22.27,20.6,20.69,660507,0.0,1.0
2016-04-19,22.58,25.46,21.56,25.3,2623098,22.58,25.46,21.56,25.3,2623098,0.0,1.0
2016-04-20,22.2,22.9,21.72,22.36,557042,22.2,22.9,21.72,22.36,557042,0.0,1.0
2016-04-21,22.22,22.65,21.8,22.04,440600,22.22,22.65,21.8,22.04,440600,0.0,1.0
2016-04-22,23.16,23.44,21.93,22.22,418682,23.16,23.44,21.93,22.22,418682,0.0,1.0
2016-04-25,22.45,23.17,22.26,23.0,293379,22.45,23.17,22.26,23.0,293379,0.0,1.0
2016-04-26,21.66,22.54,19.7,22.54,1126146,21.66,22.54,19.7,22.54,1126146,0.0,1.0
2016-04-27,21.41,21.75,21.14,21.43,328912,21.41,21.75,21.14,21.43,328912,0.0,1.0
2016-04-28,21.61,21.9,20.67,21.27,372426,21.61,21.9,20.67,21.27,372426,0.0,1.0
2016-04-29,21.44,21.98,21.257,21.69,380406,21.44,21.98,21.257,21.69,380406,0.0,1.0
2016-05-02,22.33,22.36,21.275,21.67,435695,22.33,22.36,21.275,21.67,435695,0.0,1.0
2016-05-03,22.18,22.9,22.06,22.35,668625,22.18,22.9,22.06,22.35,668625,0.0,1.0
2016-05-04,19.8,22.39,19.5,22.12,731847,19.8,22.39,19.5,22.12,731847,0.0,1.0
2016-05-05,18.66,20.5253,18.2101,19.78,601187,18.66,20.5253,18.2101,19.78,601187,0.0,1.0
2016-05-06,16.84,18.61,16.184,18.14,1336624,16.84,18.61,16.184,18.14,1336624,0.0,1.0
2016-05-09,17.18,17.53,16.5,16.8,495903,17.18,17.53,16.5,16.8,495903,0.0,1.0
2016-05-10,16.59,17.4899,16.43,17.42,380118,16.59,17.4899,16.43,17.42,380118,0.0,1.0
2016-05-11,15.99,16.8,15.86,16.53,399105,15.99,16.8,15.86,16.53,399105,0.0,1.0
2016-05-12,16.4,16.78,15.5,16.15,545305,16.4,16.78,15.5,16.15,545305,0.0,1.0
2016-05-13,16.33,16.65,15.74,16.2,519593,16.33,16.65,15.74,16.2,519593,0.0,1.0
2016-05-16,17.24,17.34,16.21,16.4,538733,17.24,17.34,16.21,16.4,538733,0.0,1.0
2016-05-17,17.65,17.78,17.01,17.12,642616,17.65,17.78,17.01,17.12,642616,0.0,1.0
2016-05-18,17.58,18.24,17.27,17.42,427406,17.58,18.24,17.27,17.42,427406,0.0,1.0
2016-05-19,17.83,18.25,16.795,17.42,513096,17.83,18.25,16.795,17.42,513096,0.0,1.0
2016-05-20,19.47,19.51,17.74,17.93,698892,19.47,19.51,17.74,17.93,698892,0.0,1.0
2016-05-23,19.59,20.22,18.75,19.4,622221,19.59,20.22,18.75,19.4,622221,0.0,1.0
2016-05-24,20.53,20.76,19.43,19.76,599386,20.53,20.76,19.43,19.76,599386,0.0,1.0
2016-05-25,20.57,21.085,20.15,20.74,407359,20.57,21.085,20.15,20.74,407359,0.0,1.0
2016-05-26,19.2,20.39,18.85,20.28,550425,19.2,20.39,18.85,20.28,550425,0.0,1.0
2016-05-27,19.16,19.42,18.86,19.34,241740,19.16,19.42,18.86,19.34,241740,0.0,1.0
2016-05-31,21.4,21.46,19.258,19.62,781014,21.4,21.46,19.258,19.62,781014,0.0,1.0
2016-06-01,20.72,21.379,20.4575,21.21,468858,20.72,21.379,20.4575,21.21,468858,0.0,1.0
2016-06-02,20.92,21.08,20.6,20.63,427477,20.92,21.08,20.6,20.63,427477,0.0,1.0
2016-06-03,19.99,21.04,19.91,20.89,393282,19.99,21.04,19.91,20.89,393282,0.0,1.0
2016-06-06,21.06,21.08,19.68,20.14,451425,21.06,21.08,19.68,20.14,451425,0.0,1.0
2016-06-07,20.76,21.09,20.49,20.85,246295,20.76,21.09,20.49,20.85,246295,0.0,1.0
2016-06-08,19.99,20.8,19.7,20.77,344784,19.99,20.8,19.7,20.77,344784,0.0,1.0
2016-06-09,19.59,20.14,19.25,19.84,420475,19.59,20.14,19.25,19.84,420475,0.0,1.0
2016-06-10,19.165,19.74,19.0,19.27,460084,19.165,19.74,19.0,19.27,460084,0.0,1.0
2016-06-13,18.14,19.245,18.06,18.97,515501,18.14,19.245,18.06,18.97,515501,0.0,1.0
2016-06-14,18.15,18.6,17.59,18.02,481907,18.15,18.6,17.59,18.02,481907,0.0,1.0
2016-06-15,18.47,18.93,18.15,18.41,274681,18.47,18.93,18.15,18.41,274681,0.0,1.0
2016-06-16,17.81,18.2918,17.49,18.27,298603,17.81,18.2918,17.49,18.27,298603,0.0,1.0
2016-06-17,17.56,18.1,17.49,17.77,768256,17.56,18.1,17.49,17.77,768256,0.0,1.0
2016-06-20,18.41,18.48,17.49,17.87,318351,18.41,18.48,17.49,17.87,318351,0.0,1.0
2016-06-21,18.09,18.73,17.64,18.44,333162,18.09,18.73,17.64,18.44,333162,0.0,1.0
2016-06-22,17.89,18.255,17.53,18.0,380769,17.89,18.255,17.53,18.0,380769,0.0,1.0
2016-06-23,18.14,18.53,17.92,18.29,384281,18.14,18.53,17.92,18.29,384281,0.0,1.0
2016-06-24,17.2,17.66,16.9,17.05,598695,17.2,17.66,16.9,17.05,598695,0.0,1.0
2016-06-27,17.46,17.7584,16.55,16.97,581554,17.46,17.7584,16.55,16.97,581554,0.0,1.0
2016-06-28,17.83,18.18,17.56,17.6,460976,17.83,18.18,17.56,17.6,460976,0.0,1.0
2016-06-29,18.0,18.145,17.66,17.93,387243,18.0,18.145,17.66,17.93,387243,0.0,1.0
2016-06-30,18.05,18.07,17.56,18.0,462945,18.05,18.07,17.56,18.0,462945,0.0,1.0
2016-07-01,18.3,18.54,17.87,18.12,415580,18.3,18.54,17.87,18.12,415580,0.0,1.0
2016-07-05,17.97,18.44,17.7,18.4,478209,17.97,18.44,17.7,18.4,478209,0.0,1.0
2016-07-06,17.75,18.1,17.49,17.7,613610,17.75,18.1,17.49,17.7,613610,0.0,1.0
2016-07-07,18.01,18.455,17.73,17.82,347707,18.01,18.455,17.73,17.82,347707,0.0,1.0
2016-07-08,18.68,18.745,17.82,18.12,524098,18.68,18.745,17.82,18.12,524098,0.0,1.0
2016-07-11,18.0,19.09,17.92,18.89,437043,18.0,19.09,17.92,18.89,437043,0.0,1.0
2016-07-12,17.88,18.27,17.6,18.21,434467,17.88,18.27,17.6,18.21,434467,0.0,1.0
2016-07-13,16.58,18.2,16.45,17.81,633128,16.58,18.2,16.45,17.81,633128,0.0,1.0
2016-07-14,16.44,16.81,16.2,16.69,448307,16.44,16.81,16.2,16.69,448307,0.0,1.0
2016-07-15,17.16,17.45,16.27,16.52,553165,17.16,17.45,16.27,16.52,553165,0.0,1.0
2016-07-18,16.82,17.1786,16.26,17.14,433421,16.82,17.1786,16.26,17.14,433421,0.0,1.0
2016-07-19,15.76,17.019,15.71,16.87,438042,15.76,17.019,15.71,16.87,438042,0.0,1.0
2016-07-20,16.6,16.71,15.36,15.78,645545,16.6,16.71,15.36,15.78,645545,0.0,1.0
2016-07-21,16.19,16.9065,15.98,16.7,354063,16.19,16.9065,15.98,16.7,354063,0.0,1.0
2016-07-22,16.65,16.74,15.92,16.16,407676,16.65,16.74,15.92,16.16,407676,0.0,1.0
2016-07-25,16.52,16.939,16.1999,16.65,264681,16.52,16.939,16.1999,16.65,264681,0.0,1.0
2016-07-26,16.61,16.7,16.131,16.37,311634,16.61,16.7,16.131,16.37,311634,0.0,1.0
2016-07-27,18.25,18.35,16.66,16.68,510994,18.25,18.35,16.66,16.68,510994,0.0,1.0
2016-07-28,16.74,18.33,16.42,18.12,579989,16.74,18.33,16.42,18.12,579989,0.0,1.0
2016-07-29,16.62,17.059,16.38,16.7,268783,16.62,17.059,16.38,16.7,268783,0.0,1.0
2016-08-01,16.9,19.55,16.55,18.57,3724663,16.9,19.55,16.55,18.57,3724663,0.0,1.0
2016-08-02,18.2,18.919,16.9,16.95,1972174,18.2,18.919,16.9,16.95,1972174,0.0,1.0
2016-08-03,19.43,19.76,17.7458,17.92,859970,19.43,19.76,17.7458,17.92,859970,0.0,1.0
2016-08-04,18.94,20.25,18.7,19.58,552337,18.94,20.25,18.7,19.58,552337,0.0,1.0
2016-08-05,18.9,19.15,18.41,18.99,305523,18.9,19.15,18.41,18.99,305523,0.0,1.0
2016-08-08,18.74,19.36,18.35,19.07,237829,18.74,19.36,18.35,19.07,237829,0.0,1.0
2016-08-09,19.86,19.95,18.35,18.39,538849,19.86,19.95,18.35,18.39,538849,0.0,1.0
2016-08-10,20.33,24.0,20.1,23.36,6574897,20.33,24.0,20.1,23.36,6574897,0.0,1.0
2016-08-11,20.23,20.5377,19.62,20.27,1616495,20.23,20.5377,19.62,20.27,1616495,0.0,1.0
2016-08-12,20.41,20.5832,19.84,20.27,529959,20.41,20.5832,19.84,20.27,529959,0.0,1.0
2016-08-15,20.66,20.69,20.07,20.55,501301,20.66,20.69,20.07,20.55,501301,0.0,1.0
2016-08-16,21.35,22.01,20.65,20.65,923998,21.35,22.01,20.65,20.65,923998,0.0,1.0
2016-08-17,21.19,21.55,20.67,21.47,813053,21.19,21.55,20.67,21.47,813053,0.0,1.0
2016-08-18,20.91,21.15,20.68,21.13,763885,20.91,21.15,20.68,21.13,763885,0.0,1.0
2016-08-19,20.82,20.91,20.63,20.88,417469,20.82,20.91,20.63,20.88,417469,0.0,1.0
2016-08-22,21.01,21.01,20.41,20.78,607817,21.01,21.01,20.41,20.78,607817,0.0,1.0
2016-08-23,20.88,21.2355,20.71,21.01,252546,20.88,21.2355,20.71,21.01,252546,0.0,1.0
2016-08-24,19.85,21.24,19.74,20.91,886860,19.85,21.24,19.74,20.91,886860,0.0,1.0
2016-08-25,19.27,20.07,18.72,19.79,596929,19.27,20.07,18.72,19.79,596929,0.0,1.0
2016-08-26,19.38,19.99,19.15,19.24,358334,19.38,19.99,19.15,19.24,358334,0.0,1.0
2016-08-29,18.97,19.33,18.69,19.33,308213,18.97,19.33,18.69,19.33,308213,0.0,1.0
2016-08-30,19.21,19.47,18.66,18.87,321134,19.21,19.47,18.66,18.87,321134,0.0,1.0
2016-08-31,18.6,19.3599,18.22,19.05,589072,18.6,19.3599,18.22,19.05,589072,0.0,1.0
2016-09-01,18.33,18.95,17.845,18.54,594199,18.33,18.95,17.845,18.54,594199,0.0,1.0
2016-09-02,17.7,18.43,17.661,18.42,414202,17.7,18.43,17.661,18.42,414202,0.0,1.0
2016-09-06,18.24,18.28,17.7,17.94,399790,18.24,18.28,17.7,17.94,399790,0.0,1.0
2016-09-07,18.45,18.49,17.88,18.15,367987,18.45,18.49,17.88,18.15,367987,0.0,1.0
2016-09-08,18.87,18.89,18.05,18.22,366089,18.87,18.89,18.05,18.22,366089,0.0,1.0
2016-09-09,18.8,18.97,18.48,18.55,860494,18.8,18.97,18.48,18.55,860494,0.0,1.0
2016-09-12,19.39,19.47,18.42,18.55,838625,19.39,19.47,18.42,18.55,838625,0.0,1.0
2016-09-13,19.28,19.78,18.3,19.19,917394,19.28,19.78,18.3,19.19,917394,0.0,1.0
2016-09-14,19.63,20.2,19.34,19.44,461786,19.63,20.2,19.34,19.44,461786,0.0,1.0
2016-09-15,19.49,19.7,18.7,19.7,515664,19.49,19.7,18.7,19.7,515664,0.0,1.0
2016-09-16,19.26,19.58,18.795,19.42,639584,19.26,19.58,18.795,19.42,639584,0.0,1.0
2016-09-19,19.3,19.52,18.98,19.45,462243,19.3,19.52,18.98,19.45,462243,0.0,1.0
2016-09-20,19.86,20.036,19.22,19.5,439778,19.86,20.036,19.22,19.5,439778,0.0,1.0
2016-09-21,19.76,20.12,19.16,20.03,497735,19.76,20.12,19.16,20.03,497735,0.0,1.0
2016-09-22,18.4,19.92,18.0,19.8,1016562,18.4,19.92,18.0,19.8,1016562,0.0,1.0
2016-09-23,18.18,18.46,17.72,18.3,638059,18.18,18.46,17.72,18.3,638059,0.0,1.0
2016-09-26,17.29,18.16,17.26,18.16,489980,17.29,18.16,17.26,18.16,489980,0.0,1.0
2016-09-27,17.62,17.63,16.83,17.23,418965,17.62,17.63,16.83,17.23,418965,0.0,1.0
2016-09-28,17.7,17.8,17.25,17.75,313833,17.7,17.8,17.25,17.75,313833,0.0,1.0
2016-09-29,17.1,17.7,17.07,17.61,305969,17.1,17.7,17.07,17.61,305969,0.0,1.0
2016-09-30,17.23,17.5654,16.84,17.13,377205,17.23,17.5654,16.84,17.13,377205,0.0,1.0
2016-10-03,16.61,16.66,15.13,16.46,1867112,16.61,16.66,15.13,16.46,1867112,0.0,1.0
2016-10-04,16.09,16.86,15.88,16.74,682062,16.09,16.86,15.88,16.74,682062,0.0,1.0
2016-10-05,17.2,18.24,16.07,16.23,1136593,17.2,18.24,16.07,16.23,1136593,0.0,1.0
2016-10-06,17.03,17.46,16.63,17.34,573097,17.03,17.46,16.63,17.34,573097,0.0,1.0
2016-10-07,16.83,17.23,16.4,17.1,638526,16.83,17.23,16.4,17.1,638526,0.0,1.0
2016-10-10,17.2,17.47,16.9,16.9,487487,17.2,17.47,16.9,16.9,487487,0.0,1.0
2016-10-11,16.29,17.3,16.08,17.0,578634,16.29,17.3,16.08,17.0,578634,0.0,1.0
2016-10-12,15.7,16.46,15.63,16.35,456107,15.7,16.46,15.63,16.35,456107,0.0,1.0
2016-10-13,15.42,15.8,15.15,15.64,516575,15.42,15.8,15.15,15.64,516575,0.0,1.0
2016-10-14,15.61,15.87,15.17,15.45,564364,15.61,15.87,15.17,15.45,564364,0.0,1.0
2016-10-17,15.7,15.9,14.75,15.7,680659,15.7,15.9,14.75,15.7,680659,0.0,1.0
2016-10-18,15.4,15.95,15.25,15.85,390499,15.4,15.95,15.25,15.85,390499,0.0,1.0
2016-10-19,15.6,15.7,14.9,15.5,530225,15.6,15.7,14.9,15.5,530225,0.0,1.0
2016-10-20,16.3,16.475,15.35,15.5,706882,16.3,16.475,15.35,15.5,706882,0.0,1.0
2016-10-21,16.4,16.65,16.0,16.1,498127,16.4,16.65,16.0,16.1,498127,0.0,1.0
2016-10-24,16.3,16.7,16.238,16.55,355909,16.3,16.7,16.238,16.55,355909,0.0,1.0
2016-10-25,15.9,16.5,15.85,16.35,552923,15.9,16.5,15.85,16.35,552923,0.0,1.0
2016-10-26,15.75,16.4754,15.6,16.2,317682,15.75,16.4754,15.6,16.2,317682,0.0,1.0
2016-10-27,15.35,16.1,15.35,15.9,251064,15.35,16.1,15.35,15.9,251064,0.0,1.0
2016-10-28,15.15,15.55,14.95,15.35,442009,15.15,15.55,14.95,15.35,442009,0.0,1.0
2016-10-31,14.85,15.25,14.5,15.1,440787,14.85,15.25,14.5,15.1,440787,0.0,1.0
2016-11-01,14.85,15.15,14.25,14.85,397064,14.85,15.15,14.25,14.85,397064,0.0,1.0
2016-11-02,14.4,15.05,14.35,14.85,327544,14.4,15.05,14.35,14.85,327544,0.0,1.0
2016-11-03,14.05,14.55,13.95,14.35,642113,14.05,14.55,13.95,14.35,642113,0.0,1.0
2016-11-04,14.9,14.9,14.0,14.0,375594,14.9,14.9,14.0,14.0,375594,0.0,1.0
2016-11-07,15.75,16.0,14.85,15.0,638349,15.75,16.0,14.85,15.0,638349,0.0,1.0
2016-11-08,16.05,16.3,15.5,15.8,610750,16.05,16.3,15.5,15.8,610750,0.0,1.0
2016-11-09,17.85,18.575,16.5,16.5,1248963,17.85,18.575,16.5,16.5,1248963,0.0,1.0
2016-11-10,18.45,18.65,17.7,18.25,784755,18.45,18.65,17.7,18.25,784755,0.0,1.0
2016-11-11,19.0,19.45,18.1,18.3,852756,19.0,19.45,18.1,18.3,852756,0.0,1.0
2016-11-14,19.65,19.95,18.4,19.15,1193960,19.65,19.95,18.4,19.15,1193960,0.0,1.0
2016-11-15,20.35,20.8,19.65,19.65,766226,20.35,20.8,19.65,19.65,766226,0.0,1.0
2016-11-16,19.65,20.85,19.55,20.25,645889,19.65,20.85,19.55,20.25,645889,0.0,1.0
2016-11-17,19.75,20.1,19.3,19.65,481771,19.75,20.1,19.3,19.65,481771,0.0,1.0
2016-11-18,19.0,19.85,18.45,19.85,766435,19.0,19.85,18.45,19.85,766435,0.0,1.0
2016-11-21,17.9,19.15,17.65,19.0,1067155,17.9,19.15,17.65,19.0,1067155,0.0,1.0
2016-11-22,16.5,18.0,16.35,18.0,859823,16.5,18.0,16.35,18.0,859823,0.0,1.0
2016-11-23,16.55,16.75,15.8,16.25,549201,16.55,16.75,15.8,16.25,549201,0.0,1.0
2016-11-25,16.0,16.2,14.825,16.2,1233994,16.0,16.2,14.825,16.2,1233994,0.0,1.0
2016-11-28,15.2,15.95,15.0677,15.95,918933,15.2,15.95,15.0677,15.95,918933,0.0,1.0
2016-11-29,14.75,15.25,14.35,15.15,3564612,14.75,15.25,14.35,15.15,3564612,0.0,1.0
2016-11-30,15.35,15.95,14.75,14.75,1317985,15.35,15.95,14.75,14.75,1317985,0.0,1.0
2016-12-01,15.15,15.4,14.7,15.25,1029795,15.15,15.4,14.7,15.25,1029795,0.0,1.0
2016-12-02,15.35,15.6,15.0,15.15,542279,15.35,15.6,15.0,15.15,542279,0.0,1.0
2016-12-05,15.9,16.1,15.55,15.65,641919,15.9,16.1,15.55,15.65,641919,0.0,1.0
2016-12-06,15.4,16.15,14.95,15.95,571251,15.4,16.15,14.95,15.95,571251,0.0,1.0
2016-12-07,15.25,15.45,14.7,15.1,502551,15.25,15.45,14.7,15.1,502551,0.0,1.0
2016-12-08,15.45,15.55,14.8,15.3,657903,15.45,15.55,14.8,15.3,657903,0.0,1.0
2016-12-09,14.9,15.9,14.75,15.6,863957,14.9,15.9,14.75,15.6,863957,0.0,1.0
2016-12-12,14.15,14.95,13.9,14.95,1164611,14.15,14.95,13.9,14.95,1164611,0.0,1.0
2016-12-13,13.7,14.3,13.5,14.25,551199,13.7,14.3,13.5,14.25,551199,0.0,1.0
2016-12-14,13.6,13.9,13.1,13.65,717668,13.6,13.9,13.1,13.65,717668,0.0,1.0
2016-12-15,13.9,14.1,13.505,13.7,580040,13.9,14.1,13.505,13.7,580040,0.0,1.0
2016-12-16,14.1,14.2,13.7,13.9,1186782,14.1,14.2,13.7,13.9,1186782,0.0,1.0
2016-12-19,13.8,14.5,13.75,14.1,723549,13.8,14.5,13.75,14.1,723549,0.0,1.0
2016-12-20,13.8,14.2,13.4,13.9,579626,13.8,14.2,13.4,13.9,579626,0.0,1.0
2016-12-21,13.0,14.05,12.9,13.9,751992,13.0,14.05,12.9,13.9,751992,0.0,1.0
2016-12-22,12.4,13.2,12.3,13.05,604745,12.4,13.2,12.3,13.05,604745,0.0,1.0
2016-12-23,13.35,13.5,12.4,12.4,783628,13.35,13.5,12.4,12.4,783628,0.0,1.0
2016-12-27,13.4,13.95,13.3,13.35,523935,13.4,13.95,13.3,13.35,523935,0.0,1.0
2016-12-28,13.35,13.6,13.0,13.4,973923,13.35,13.6,13.0,13.4,973923,0.0,1.0
2016-12-29,12.8,13.6,12.5,13.35,1039213,12.8,13.6,12.5,13.35,1039213,0.0,1.0
2016-12-30,13.1,13.25,12.65,12.9,685011,13.1,13.25,12.65,12.9,685011,0.0,1.0
2017-01-03,13.4,13.8,12.95,13.25,808735,13.4,13.8,12.95,13.25,808735,0.0,1.0
2017-01-04,13.8,13.85,13.2,13.45,1013848,13.8,13.85,13.2,13.45,1013848,0.0,1.0
2017-01-05,12.55,13.3,12.4,12.75,2571449,12.55,13.3,12.4,12.75,2571449,0.0,1.0
2017-01-06,13.05,13.1,12.5,12.6,2465314,13.05,13.1,12.5,12.6,2465314,0.0,1.0
2017-01-09,13.5,13.6,13.0,13.2,792419,13.5,13.6,13.0,13.2,792419,0.0,1.0
2017-01-10,13.5,13.65,13.075,13.55,726305,13.5,13.65,13.075,13.55,726305,0.0,1.0
2017-01-11,12.5,13.6,12.5,13.5,1231642,12.5,13.6,12.5,13.5,1231642,0.0,1.0
2017-01-12,12.9,12.95,12.2135,12.5,639346,12.9,12.95,12.2135,12.5,639346,0.0,1.0
2017-01-13,12.9,13.175,12.725,12.85,868352,12.9,13.175,12.725,12.85,868352,0.0,1.0
2017-01-17,12.85,13.025,12.55,12.8,630191,12.85,13.025,12.55,12.8,630191,0.0,1.0
2017-01-18,12.8,13.1,12.5,12.9,696423,12.8,13.1,12.5,12.9,696423,0.0,1.0
2017-01-19,13.85,14.45,13.0,13.2,5386856,13.85,14.45,13.0,13.2,5386856,0.0,1.0
2017-01-20,13.3,13.85,13.15,13.8,1022403,13.3,13.85,13.15,13.8,1022403,0.0,1.0
2017-01-23,12.6,13.35,12.5,13.15,1215369,12.6,13.35,12.5,13.15,1215369,0.0,1.0
2017-01-24,12.95,13.3,12.4,12.9,1197212,12.95,13.3,12.4,12.9,1197212,0.0,1.0
2017-01-25,12.95,13.25,12.8,13.05,592534,12.95,13.25,12.8,13.05,592534,0.0,1.0
2017-01-26,12.7,13.1,12.625,12.95,772706,12.7,13.1,12.625,12.95,772706,0.0,1.0
2017-01-27,12.45,12.9,12.4,12.65,1002293,12.45,12.9,12.4,12.65,1002293,0.0,1.0
2017-01-30,12.55,12.95,12.25,12.4,773717,12.55,12.95,12.25,12.4,773717,0.0,1.0
2017-01-31,13.0,13.05,12.35,12.55,1531578,13.0,13.05,12.35,12.55,1531578,0.0,1.0
2017-02-01,13.35,13.9,13.0,13.15,906189,13.35,13.9,13.0,13.15,906189,0.0,1.0
2017-02-02,13.5,13.8,13.1,13.35,567456,13.5,13.8,13.1,13.35,567456,0.0,1.0
2017-02-03,13.8,13.85,13.3,13.6,460839,13.8,13.85,13.3,13.6,460839,0.0,1.0
2017-02-06,13.35,13.75,12.9,13.75,623288,13.35,13.75,12.9,13.75,623288,0.0,1.0
2017-02-07,13.35,13.45,12.9,13.35,648090,13.35,13.45,12.9,13.35,648090,0.0,1.0
2017-02-08,13.1,13.45,12.95,13.25,504103,13.1,13.45,12.95,13.25,504103,0.0,1.0
2017-02-09,13.5,13.625,13.05,13.05,371789,13.5,13.625,13.05,13.05,371789,0.0,1.0
2017-02-10,13.55,13.7,13.3,13.45,468333,13.55,13.7,13.3,13.45,468333,0.0,1.0
2017-02-13,13.85,13.85,13.4,13.7,549227,13.85,13.85,13.4,13.7,549227,0.0,1.0
2017-02-14,13.95,13.95,13.65,13.8,550721,13.95,13.95,13.65,13.8,550721,0.0,1.0
2017-02-15,15.0,15.15,13.65,13.9,1352236,15.0,15.15,13.65,13.9,1352236,0.0,1.0
2017-02-16,14.6,15.125,14.05,15.1,961415,14.6,15.125,14.05,15.1,961415,0.0,1.0
2017-02-17,14.3,14.5,13.9788,14.5,704062,14.3,14.5,13.9788,14.5,704062,0.0,1.0
2017-02-21,14.1,14.45,14.0,14.35,348919,14.1,14.45,14.0,14.35,348919,0.0,1.0
2017-02-22,13.85,14.25,13.8,14.05,452800,13.85,14.25,13.8,14.05,452800,0.0,1.0
2017-02-23,13.75,14.2,13.675,13.95,405779,13.75,14.2,13.675,13.95,405779,0.0,1.0
2017-02-24,13.9,14.75,13.8,14.3,1649416,13.9,14.75,13.8,14.3,1649416,0.0,1.0
2017-02-27,15.15,15.15,14.05,14.45,2410066,15.15,15.15,14.05,14.45,2410066,0.0,1.0
2017-02-28,14.3,15.05,13.6,15.05,4138369,14.3,15.05,13.6,15.05,4138369,0.0,1.0
2017-03-01,14.6,14.85,14.25,14.45,1156257,14.6,14.85,14.25,14.45,1156257,0.0,1.0
2017-03-02,14.3,15.15,14.2,14.6,1040056,14.3,15.15,14.2,14.6,1040056,0.0,1.0
2017-03-03,14.1,14.45,13.9,14.25,553577,14.1,14.45,13.9,14.25,553577,0.0,1.0
2017-03-06,13.9,14.2,13.8,14.0,616302,13.9,14.2,13.8,14.0,616302,0.0,1.0
2017-03-07,13.35,13.9,13.2,13.75,811029,13.35,13.9,13.2,13.75,811029,0.0,1.0
2017-03-08,14.6,14.881,13.33,13.4,1103828,14.6,14.881,13.33,13.4,1103828,0.0,1.0
2017-03-09,15.1,15.1,14.55,14.55,870895,15.1,15.1,14.55,14.55,870895,0.0,1.0
2017-03-10,14.7,15.2,14.4,15.15,715745,14.7,15.2,14.4,15.15,715745,0.0,1.0
2017-03-13,14.65,15.0,14.35,14.75,594293,14.65,15.0,14.35,14.75,594293,0.0,1.0
2017-03-14,14.3,14.8,14.2,14.55,451003,14.3,14.8,14.2,14.55,451003,0.0,1.0
2017-03-15,14.75,14.9,14.15,14.4,436622,14.75,14.9,14.15,14.4,436622,0.0,1.0
2017-03-16,14.8,15.1,14.65,14.75,479656,14.8,15.1,14.65,14.75,479656,0.0,1.0
2017-03-17,14.3,14.95,14.25,14.75,987110,14.3,14.95,14.25,14.75,987110,0.0,1.0
2017-03-20,14.15,14.65,14.1,14.3,504004,14.15,14.65,14.1,14.3,504004,0.0,1.0
2017-03-21,13.7,14.35,13.45,14.25,717734,13.7,14.35,13.45,14.25,717734,0.0,1.0
2017-03-22,14.15,14.15,13.55,13.75,775241,14.15,14.15,13.55,13.75,775241,0.0,1.0
2017-03-23,14.4,14.7,13.95,14.1,581983,14.4,14.7,13.95,14.1,581983,0.0,1.0
2017-03-24,14.75,14.85,14.35,14.4,405370,14.75,14.85,14.35,14.4,405370,0.0,1.0
2017-03-27,14.65,14.75,14.15,14.5,601773,14.65,14.75,14.15,14.5,601773,0.0,1.0
2017-03-28,14.95,14.95,14.25,14.7,1094645,14.95,14.95,14.25,14.7,1094645,0.0,1.0
2017-03-29,15.35,15.6,14.5,14.95,737777,15.35,15.6,14.5,14.95,737777,0.0,1.0
2017-03-30,15.25,15.45,14.95,15.35,467087,15.25,15.45,14.95,15.35,467087,0.0,1.0
2017-03-31,15.0,15.25,14.9,15.25,393990,15.0,15.25,14.9,15.25,393990,0.0,1.0
2017-04-03,14.1,15.2,14.1,15.05,915434,14.1,15.2,14.1,15.05,915434,0.0,1.0
2017-04-04,13.75,14.2,13.6,14.1,546128,13.75,14.2,13.6,14.1,546128,0.0,1.0
2017-04-05,13.5,13.85,13.4,13.8,749617,13.5,13.85,13.4,13.8,749617,0.0,1.0
2017-04-06,13.7,13.8,13.3,13.55,614289,13.7,13.8,13.3,13.55,614289,0.0,1.0
2017-04-07,14.1,14.1,13.5,13.7,542086,14.1,14.1,13.5,13.7,542086,0.0,1.0
2017-04-10,14.3,14.6,14.05,14.1,421047,14.3,14.6,14.05,14.1,421047,0.0,1.0
2017-04-11,14.4,14.6,14.1,14.25,446254,14.4,14.6,14.1,14.25,446254,0.0,1.0
2017-04-12,14.25,14.55,14.1,14.4,455804,14.25,14.55,14.1,14.4,455804,0.0,1.0
2017-04-13,14.85,15.0,14.25,14.25,671672,14.85,15.0,14.25,14.25,671672,0.0,1.0
2017-04-17,15.15,15.2,14.75,14.85,514938,15.15,15.2,14.75,14.85,514938,0.0,1.0
2017-04-18,15.3,15.35,14.6,15.1,554851,15.3,15.35,14.6,15.1,554851,0.0,1.0
2017-04-19,15.4,15.9,15.3,15.4,797668,15.4,15.9,15.3,15.4,797668,0.0,1.0
2017-04-20,15.7,15.8,15.4,15.45,336362,15.7,15.8,15.4,15.45,336362,0.0,1.0
2017-04-21,15.2,15.75,15.05,15.7,353463,15.2,15.75,15.05,15.7,353463,0.0,1.0
2017-04-24,15.3,15.625,15.1,15.6,445037,15.3,15.625,15.1,15.6,445037,0.0,1.0
2017-04-25,15.25,15.7,15.15,15.4,469400,15.25,15.7,15.15,15.4,469400,0.0,1.0
2017-04-26,15.25,15.45,15.1,15.25,352234,15.25,15.45,15.1,15.25,352234,0.0,1.0
2017-04-27,15.35,15.4,14.75,15.25,447890,15.35,15.4,14.75,15.25,447890,0.0,1.0
2017-04-28,15.35,15.65,15.05,15.35,217400,15.35,15.65,15.05,15.35,217400,0.0,1.0
2017-05-01,15.4,15.5,15.05,15.4,404554,15.4,15.5,15.05,15.4,404554,0.0,1.0
2017-05-02,15.25,15.5,15.05,15.45,413455,15.25,15.5,15.05,15.45,413455,0.0,1.0
2017-05-03,15.25,15.35,14.95,15.15,343487,15.25,15.35,14.95,15.15,343487,0.0,1.0
2017-05-04,15.3,15.35,14.85,15.25,281906,15.3,15.35,14.85,15.25,281906,0.0,1.0
2017-05-05,15.65,15.8,14.95,15.3,588812,15.65,15.8,14.95,15.3,588812,0.0,1.0
2017-05-08,15.05,15.85,15.0,15.55,929327,15.05,15.85,15.0,15.55,929327,0.0,1.0
2017-05-09,15.65,15.75,15.05,15.1,1255997,15.65,15.75,15.05,15.1,1255997,0.0,1.0
2017-05-10,14.3,15.65,14.05,15.65,1041941,14.3,15.65,14.05,15.65,1041941,0.0,1.0
2017-05-11,14.2,14.9,14.1,14.15,560354,14.2,14.9,14.1,14.15,560354,0.0,1.0
2017-05-12,14.6,14.85,13.95,14.2,631130,14.6,14.85,13.95,14.2,631130,0.0,1.0
2017-05-15,14.25,14.9,14.175,14.7,392972,14.25,14.9,14.175,14.7,392972,0.0,1.0
2017-05-16,14.3,14.5,14.15,14.35,313225,14.3,14.5,14.15,14.35,313225,0.0,1.0
2017-05-17,13.6,14.2,13.55,14.15,4432,13.6,14.2,13.55,14.15,4432,0.0,1.0
2017-05-18,14.1,14.15,13.55,13.7,425700,14.1,14.15,13.55,13.7,425700,0.0,1.0
2017-05-19,14.1,14.4,14.0,14.05,367150,14.1,14.4,14.0,14.05,367150,0.0,1.0
2017-05-22,14.2,14.4,14.0,14.1,244503,14.2,14.4,14.0,14.1,244503,0.0,1.0
2017-05-23,14.35,14.6,14.2,14.25,221955,14.35,14.6,14.2,14.25,221955,0.0,1.0
2017-05-24,14.9,14.95,14.3,14.3,418351,14.9,14.95,14.3,14.3,418351,0.0,1.0
2017-05-25,14.85,15.0,14.65,14.95,310903,14.85,15.0,14.65,14.95,310903,0.0,1.0
2017-05-26,13.95,14.65,13.4,14.65,2175224,13.95,14.65,13.4,14.65,2175224,0.0,1.0
2017-05-30,13.25,13.9,12.75,13.9,1900744,13.25,13.9,12.75,13.9,1900744,0.0,1.0
2017-05-31,13.4,13.6,12.95,13.3,4103500,13.4,13.6,12.95,13.3,4103500,0.0,1.0
2017-06-01,14.1,14.15,13.05,13.35,1281214,14.1,14.15,13.05,13.35,1281214,0.0,1.0
2017-06-02,14.5,14.7,13.9,14.15,758771,14.5,14.7,13.9,14.15,758771,0.0,1.0
2017-06-05,14.55,15.0,14.35,14.55,630384,14.55,15.0,14.35,14.55,630384,0.0,1.0
2017-06-06,14.05,14.7,14.0,14.5,558147,14.05,14.7,14.0,14.5,558147,0.0,1.0
2017-06-07,13.6,14.15,13.35,14.1,622491,13.6,14.15,13.35,14.1,622491,0.0,1.0
2017-06-08,13.25,13.9,13.1,13.65,7666,13.25,13.9,13.1,13.65,7666,0.0,1.0
2017-06-09,13.5,13.9,13.25,13.25,775900,13.5,13.9,13.25,13.25,775900,0.0,1.0
2017-06-12,13.8,13.95,13.45,13.5,564562,13.8,13.95,13.45,13.5,564562,0.0,1.0
2017-06-13,13.85,13.975,13.55,13.8,329976,13.85,13.975,13.55,13.8,329976,0.0,1.0
2017-06-14,13.8,14.1,13.55,13.85,358819,13.8,14.1,13.55,13.85,358819,0.0,1.0
2017-06-15,13.9,14.1,13.612,13.65,410908,13.9,14.1,13.612,13.65,410908,0.0,1.0
2017-06-16,14.1,14.1,13.7,13.8,745576,14.1,14.1,13.7,13.8,745576,0.0,1.0
2017-06-19,15.0,15.0,14.15,14.2,549143,15.0,15.0,14.15,14.2,549143,0.0,1.0
2017-06-20,14.75,15.45,14.6,15.05,694349,14.75,15.45,14.6,15.05,694349,0.0,1.0
2017-06-21,15.0,15.1,14.45,14.85,1096481,15.0,15.1,14.45,14.85,1096481,0.0,1.0
2017-06-22,15.4,15.6,14.8,15.1,620116,15.4,15.6,14.8,15.1,620116,0.0,1.0
2017-06-23,15.05,15.8,14.825,15.55,1084274,15.05,15.8,14.825,15.55,1084274,0.0,1.0
2017-06-26,14.5,15.1,14.45,15.1,479118,14.5,15.1,14.45,15.1,479118,0.0,1.0
2017-06-27,13.85,14.8,13.8,14.5,627566,13.85,14.8,13.8,14.5,627566,0.0,1.0
2017-06-28,14.1,14.3,13.75,14.0,1004285,14.1,14.3,13.75,14.0,1004285,0.0,1.0
2017-06-29,13.9,14.35,13.75,14.05,1126536,13.9,14.35,13.75,14.05,1126536,0.0,1.0
2017-06-30,13.85,14.1,13.7,13.9,668698,13.85,14.1,13.7,13.9,668698,0.0,1.0
2017-07-03,14.4,14.4,13.85,13.9,278486,14.4,14.4,13.85,13.9,278486,0.0,1.0
2017-07-05,14.0,14.35,13.85,14.3,1262355,14.0,14.35,13.85,14.3,1262355,0.0,1.0
2017-07-06,13.7,14.0,13.55,13.85,1132069,13.7,14.0,13.55,13.85,1132069,0.0,1.0
2017-07-07,12.85,13.7,12.75,13.65,4511442,12.85,13.7,12.75,13.65,4511442,0.0,1.0
2017-07-10,12.9,13.2,12.7,12.7,864744,12.9,13.2,12.7,12.7,864744,0.0,1.0
2017-07-11,13.95,14.1,12.8,12.9,1748321,13.95,14.1,12.8,12.9,1748321,0.0,1.0
2017-07-12,13.8,14.15,13.65,14.0,924034,13.8,14.15,13.65,14.0,924034,0.0,1.0
2017-07-13,14.9,15.05,13.8,13.8,1915956,14.9,15.05,13.8,13.8,1915956,0.0,1.0
2017-07-14,15.45,15.55,14.6,14.95,1267149,15.45,15.55,14.6,14.95,1267149,0.0,1.0
2017-07-17,16.2,16.6,15.35,15.45,1715259,16.2,16.6,15.35,15.45,1715259,0.0,1.0
2017-07-18,16.7,17.15,15.85,16.2,2369528,16.7,17.15,15.85,16.2,2369528,0.0,1.0
2017-07-19,17.15,17.575,16.65,16.95,1855793,17.15,17.575,16.65,16.95,1855793,0.0,1.0
2017-07-20,17.5,17.977,16.9338,17.15,1132708,17.5,17.977,16.9338,17.15,1132708,0.0,1.0
2017-07-21,16.45,17.575,16.35,17.55,734078,16.45,17.575,16.35,17.55,734078,0.0,1.0
2017-07-24,16.9,16.95,16.15,16.45,431275,16.9,16.95,16.15,16.45,431275,0.0,1.0
2017-07-25,17.1,17.5,17.0,17.05,532231,17.1,17.5,17.0,17.05,532231,0.0,1.0
2017-07-26,17.15,17.3,16.85,17.15,294058,17.15,17.3,16.85,17.15,294058,0.0,1.0
2017-07-27,16.4,17.25,16.35,17.2,462591,16.4,17.25,16.35,17.2,462591,0.0,1.0
2017-07-28,16.45,16.95,16.3,16.3,481624,16.45,16.95,16.3,16.3,481624,0.0,1.0
2017-07-31,15.85,16.6,15.85,16.55,412279,15.85,16.6,15.85,16.55,412279,0.0,1.0
2017-08-01,15.55,16.1,15.4,16.0,418132,15.55,16.1,15.4,16.0,418132,0.0,1.0
2017-08-02,16.05,16.225,15.4,15.65,452135,16.05,16.225,15.4,15.65,452135,0.0,1.0
2017-08-03,16.35,16.425,15.975,16.1,495574,16.35,16.425,15.975,16.1,495574,0.0,1.0
2017-08-04,16.15,16.625,16.0,16.4,314316,16.15,16.625,16.0,16.4,314316,0.0,1.0
2017-08-07,16.3,16.35,15.9,16.25,261258,16.3,16.35,15.9,16.25,261258,0.0,1.0
2017-08-08,15.85,16.65,15.6,16.4,453498,15.85,16.65,15.6,16.4,453498,0.0,1.0
2017-08-09,15.3,15.8,15.2,15.75,320250,15.3,15.8,15.2,15.75,320250,0.0,1.0
2017-08-10,15.6,16.4314,15.25,15.5,999166,15.6,16.4314,15.25,15.5,999166,0.0,1.0
2017-08-11,16.0,16.1,15.5,15.9,766488,16.0,16.1,15.5,15.9,766488,0.0,1.0
2017-08-14,15.75,16.2,15.5,16.2,655592,15.75,16.2,15.5,16.2,655592,0.0,1.0
2017-08-15,15.4,15.75,15.3,15.75,369898,15.4,15.75,15.3,15.75,369898,0.0,1.0
2017-08-16,15.4,15.85,15.3,15.4,392219,15.4,15.85,15.3,15.4,392219,0.0,1.0
2017-08-17,15.25,15.645,15.15,15.45,531110,15.25,15.645,15.15,15.45,531110,0.0,1.0
2017-08-18,15.25,15.45,15.05,15.3,397526,15.25,15.45,15.05,15.3,397526,0.0,1.0
2017-08-21,15.4,15.4,14.9,15.2,362208,15.4,15.4,14.9,15.2,362208,0.0,1.0
2017-08-22,15.65,15.75,15.15,15.45,318915,15.65,15.75,15.15,15.45,318915,0.0,1.0
2017-08-23,15.65,15.85,15.35,15.5,261122,15.65,15.85,15.35,15.5,261122,0.0,1.0
2017-08-24,16.55,16.725,15.7,15.75,468146,16.55,16.725,15.7,15.75,468146,0.0,1.0
2017-08-25,16.4,16.8,16.3,16.6,329978,16.4,16.8,16.3,16.6,329978,0.0,1.0
2017-08-28,16.85,16.9,16.3,16.5,524291,16.85,16.9,16.3,16.5,524291,0.0,1.0
2017-08-29,16.85,17.0,16.6,16.7,547308,16.85,17.0,16.6,16.7,547308,0.0,1.0
2017-08-30,16.5,16.85,16.35,16.75,490115,16.5,16.85,16.35,16.75,490115,0.0,1.0
2017-08-31,16.5,16.6,16.2,16.5,513562,16.5,16.6,16.2,16.5,513562,0.0,1.0
2017-09-01,16.2,16.65,16.15,16.5,391142,16.2,16.65,16.15,16.5,391142,0.0,1.0
2017-09-05,16.1,16.3,15.85,16.2,327518,16.1,16.3,15.85,16.2,327518,0.0,1.0
2017-09-06,16.5,16.55,15.95,16.25,347338,16.5,16.55,15.95,16.25,347338,0.0,1.0
2017-09-07,16.6,17.0,16.2,16.55,352832,16.6,17.0,16.2,16.55,352832,0.0,1.0
2017-09-08,16.0,16.7,16.0,16.55,673931,16.0,16.7,16.0,16.55,673931,0.0,1.0
2017-09-11,15.35,16.4,15.15,16.05,646724,15.35,16.4,15.15,16.05,646724,0.0,1.0
2017-09-12,15.05,15.4,14.95,15.3,678610,15.05,15.4,14.95,15.3,678610,0.0,1.0
2017-09-13,14.85,15.25,14.825,15.1,418633,14.85,15.25,14.825,15.1,418633,0.0,1.0
2017-09-14,14.65,15.05,14.5,14.9,440377,14.65,15.05,14.5,14.9,440377,0.0,1.0
2017-09-15,15.4,15.5,14.4,14.7,1143734,15.4,15.5,14.4,14.7,1143734,0.0,1.0
2017-09-18,15.2,15.55,15.1,15.4,587962,15.2,15.55,15.1,15.4,587962,0.0,1.0
2017-09-19,14.8,15.3,14.8,15.3,357921,14.8,15.3,14.8,15.3,357921,0.0,1.0
2017-09-20,15.2,15.25,14.6,14.75,508440,15.2,15.25,14.6,14.75,508440,0.0,1.0
2017-09-21,15.15,15.375,15.0,15.3,392174,15.15,15.375,15.0,15.3,392174,0.0,1.0
2017-09-22,15.2,15.35,15.05,15.15,391520,15.2,15.35,15.05,15.15,391520,0.0,1.0
2017-09-25,15.45,15.95,15.25,15.3,657496,15.45,15.95,15.25,15.3,657496,0.0,1.0
2017-09-26,16.05,16.3,15.6,15.6,837316,16.05,16.3,15.6,15.6,837316,0.0,1.0
2017-09-27,16.0,16.75,15.95,16.55,1259229,16.0,16.75,15.95,16.55,1259229,0.0,1.0
2017-09-28,16.0,16.25,15.75,16.1,755099,16.0,16.25,15.75,16.1,755099,0.0,1.0
2017-09-29,16.15,16.45,15.9,15.95,1780898,16.15,16.45,15.9,15.95,1780898,0.0,1.0
2017-10-02,17.1,17.475,16.35,16.55,1792099,17.1,17.475,16.35,16.55,1792099,0.0,1.0
2017-10-03,16.9,17.3,16.75,17.1,1125868,16.9,17.3,16.75,17.1,1125868,0.0,1.0
2017-10-04,17.0,17.25,16.75,17.0,1356900,17.0,17.25,16.75,17.0,1356900,0.0,1.0
2017-10-05,16.8,17.5,16.7,17.0,632600,16.8,17.5,16.7,17.0,632600,0.0,1.0
2017-10-06,16.5,16.75,16.35,16.65,399887,16.5,16.75,16.35,16.65,399887,0.0,1.0
2017-10-09,16.45,17.175,16.45,16.65,707858,16.45,17.175,16.45,16.65,707858,0.0,1.0
2017-10-10,16.35,16.75,16.15,16.65,368014,16.35,16.75,16.15,16.65,368014,0.0,1.0
2017-10-11,16.3,16.6,16.2,16.4,543883,16.3,16.6,16.2,16.4,543883,0.0,1.0
2017-10-12,15.5,16.45,15.3,16.25,749992,15.5,16.45,15.3,16.25,749992,0.0,1.0
2017-10-13,15.4,15.642,14.8,15.45,754072,15.4,15.642,14.8,15.45,754072,0.0,1.0
2017-10-16,15.35,15.85,15.1,15.45,606064,15.35,15.85,15.1,15.45,606064,0.0,1.0
2017-10-17,15.45,15.55,15.2,15.3,334121,15.45,15.55,15.2,15.3,334121,0.0,1.0
2017-10-18,15.25,15.6,15.25,15.5,342535,15.25,15.6,15.25,15.5,342535,0.0,1.0
2017-10-19,14.95,15.3,14.7,15.2,644283,14.95,15.3,14.7,15.2,644283,0.0,1.0
2017-10-20,15.5,15.6,14.55,15.0,908115,15.5,15.6,14.55,15.0,908115,0.0,1.0
2017-10-23,15.35,15.65,15.05,15.45,702577,15.35,15.65,15.05,15.45,702577,0.0,1.0
2017-10-24,15.2,15.4,14.75,15.35,526937,15.2,15.4,14.75,15.35,526937,0.0,1.0
2017-10-25,15.1,15.4,14.4,15.2,764195,15.1,15.4,14.4,15.2,764195,0.0,1.0
2017-10-26,14.8,15.55,14.7,15.5,719558,14.8,15.55,14.7,15.5,719558,0.0,1.0
2017-10-27,15.1,15.3,14.55,14.7,646889,15.1,15.3,14.55,14.7,646889,0.0,1.0
2017-10-30,15.375,15.7,15.1,15.2,475300,15.375,15.7,15.1,15.2,475300,0.0,1.0
2017-10-31,15.35,15.95,15.2,15.85,575626,15.35,15.95,15.2,15.85,575626,0.0,1.0
2017-11-01,15.55,15.625,15.1,15.55,684870,15.55,15.625,15.1,15.55,684870,0.0,1.0
2017-11-02,15.5,15.7,14.85,15.7,1100017,15.5,15.7,14.85,15.7,1100017,0.0,1.0
2017-11-03,16.05,16.1,15.25,15.5,806710,16.05,16.1,15.25,15.5,806710,0.0,1.0
2017-11-06,16.05,16.95,15.25,16.35,1438001,16.05,16.95,15.25,16.35,1438001,0.0,1.0
2017-11-07,16.0,16.6,15.75,16.15,947373,16.0,16.6,15.75,16.15,947373,0.0,1.0
2017-11-08,16.9,17.3,16.0,16.05,1342822,16.9,17.3,16.0,16.05,1342822,0.0,1.0
2017-11-09,17.35,17.45,16.7,16.7,1253850,17.35,17.45,16.7,16.7,1253850,0.0,1.0
2017-11-10,16.35,17.45,16.3,16.55,2356124,16.35,17.45,16.3,16.55,2356124,0.0,1.0
2017-11-13,15.8,16.15,15.45,15.9,872639,15.8,16.15,15.45,15.9,872639,0.0,1.0
2017-11-14,15.45,15.9,14.95,15.75,1448899,15.45,15.9,14.95,15.75,1448899,0.0,1.0
2017-11-15,15.65,15.85,15.15,15.25,1261259,15.65,15.85,15.15,15.25,1261259,0.0,1.0
2017-11-16,16.1,16.55,15.7,15.8,1172441,16.1,16.55,15.7,15.8,1172441,0.0,1.0
2017-11-17,15.95,16.7,15.9,16.0,1015243,15.95,16.7,15.9,16.0,1015243,0.0,1.0
2017-11-20,16.3,16.4,15.75,16.0,526578,16.3,16.4,15.75,16.0,526578,0.0,1.0
2017-11-21,16.35,16.85,16.15,16.35,636359,16.35,16.85,16.15,16.35,636359,0.0,1.0
2017-11-22,16.8,16.85,16.305,16.35,687461,16.8,16.85,16.305,16.35,687461,0.0,1.0
2017-11-24,16.9,17.05,16.65,16.85,251720,16.9,17.05,16.65,16.85,251720,0.0,1.0
2017-11-27,17.05,17.05,16.525,17.0,499463,17.05,17.05,16.525,17.0,499463,0.0,1.0
2017-11-28,16.8,17.05,16.3,17.05,717305,16.8,17.05,16.3,17.05,717305,0.0,1.0
2017-11-29,16.95,17.25,16.75,16.85,699766,16.95,17.25,16.75,16.85,699766,0.0,1.0
2017-11-30,17.6,18.4,17.08,17.15,1295910,17.6,18.4,17.08,17.15,1295910,0.0,1.0
2017-12-01,17.25,17.85,16.81,17.55,813011,17.25,17.85,16.81,17.55,813011,0.0,1.0
2017-12-04,17.15,17.75,17.05,17.45,567348,17.15,17.75,17.05,17.45,567348,0.0,1.0
2017-12-05,15.5,15.7,15.1,15.4,5050327,15.5,15.7,15.1,15.4,5050327,0.0,1.0
2017-12-06,15.38,15.7,15.3,15.6,918234,15.38,15.7,15.3,15.6,918234,0.0,1.0
2017-12-07,15.45,15.7,15.15,15.45,1000971,15.45,15.7,15.15,15.45,1000971,0.0,1.0
2017-12-08,15.95,16.2,15.45,15.55,1263665,15.95,16.2,15.45,15.55,1263665,0.0,1.0
2017-12-11,15.78,16.35,15.7,16.1,772883,15.78,16.35,15.7,16.1,772883,0.0,1.0
2017-12-12,15.5,15.95,15.5,15.85,801651,15.5,15.95,15.5,15.85,801651,0.0,1.0
2017-12-13,15.7,15.85,15.0,15.6,753444,15.7,15.85,15.0,15.6,753444,0.0,1.0
2017-12-14,15.4,15.95,15.35,15.85,837598,15.4,15.95,15.35,15.85,837598,0.0,1.0
2017-12-15,15.55,15.8,15.4,15.5,1453776,15.55,15.8,15.4,15.5,1453776,0.0,1.0
2017-12-18,17.0,17.05,15.55,15.55,1921078,17.0,17.05,15.55,15.55,1921078,0.0,1.0
2017-12-19,17.25,17.7,17.0,17.15,1563072,17.25,17.7,17.0,17.15,1563072,0.0,1.0
2017-12-20,17.65,17.9,17.3,17.4,979499,17.65,17.9,17.3,17.4,979499,0.0,1.0
2017-12-21,17.65,17.85,17.35,17.65,972885,17.65,17.85,17.35,17.65,972885,0.0,1.0
2017-12-22,18.35,18.65,17.65,17.75,1598909,18.35,18.65,17.65,17.75,1598909,0.0,1.0
2017-12-26,18.85,19.55,18.3,18.5,963742,18.85,19.55,18.3,18.5,963742,0.0,1.0
2017-12-27,18.7,18.95,18.45,18.75,815626,18.7,18.95,18.45,18.75,815626,0.0,1.0
2017-12-28,18.6,18.9,18.35,18.65,679046,18.6,18.9,18.35,18.65,679046,0.0,1.0
2017-12-29,18.1,18.7,18.0,18.6,670709,18.1,18.7,18.0,18.6,670709,0.0,1.0
2018-01-02,18.5,18.6,17.85,18.2,943438,18.5,18.6,17.85,18.2,943438,0.0,1.0
2018-01-03,18.9,19.15,18.3,18.75,1327942,18.9,19.15,18.3,18.75,1327942,0.0,1.0
2018-01-04,18.55,19.0,17.9,19.0,1047387,18.55,19.0,17.9,19.0,1047387,0.0,1.0
2018-01-05,18.55,18.85,18.25,18.85,593879,18.55,18.85,18.25,18.85,593879,0.0,1.0
2018-01-08,18.43,19.15,18.25,18.85,972928,18.43,19.15,18.25,18.85,972928,0.0,1.0
2018-01-09,18.8,18.9,18.3,18.4,679655,18.8,18.9,18.3,18.4,679655,0.0,1.0
2018-01-10,20.35,20.55,18.65,18.7,1652069,20.35,20.55,18.65,18.7,1652069,0.0,1.0
2018-01-11,21.65,21.95,20.13,20.5,1337480,21.65,21.95,20.13,20.5,1337480,0.0,1.0
2018-01-12,21.4,22.0,21.1,21.65,1139948,21.4,22.0,21.1,21.65,1139948,0.0,1.0
2018-01-16,21.4,22.2,21.05,22.15,1256668,21.4,22.2,21.05,22.15,1256668,0.0,1.0
2018-01-17,22.1,22.2,21.15,21.6,1275114,22.1,22.2,21.15,21.6,1275114,0.0,1.0
2018-01-18,22.9,23.15,21.9,22.1,1333693,22.9,23.15,21.9,22.1,1333693,0.0,1.0
2018-01-19,23.2,23.35,22.7,22.75,915527,23.2,23.35,22.7,22.75,915527,0.0,1.0
2018-01-22,23.45,23.9,23.18,23.5,1402039,23.45,23.9,23.18,23.5,1402039,0.0,1.0
2018-01-23,23.7,23.7,23.05,23.35,1269643,23.7,23.7,23.05,23.35,1269643,0.0,1.0
2018-01-24,23.95,24.35,23.4,23.8,1004016,23.95,24.35,23.4,23.8,1004016,0.0,1.0
2018-01-25,24.05,24.2,23.55,23.95,792902,24.05,24.2,23.55,23.95,792902,0.0,1.0
2018-01-26,24.3,24.8,23.8,24.3,748268,24.3,24.8,23.8,24.3,748268,0.0,1.0
2018-01-29,23.9,24.55,23.5,24.25,943278,23.9,24.55,23.5,24.25,943278,0.0,1.0
2018-01-30,22.85,23.9,22.7,23.55,699070,22.85,23.9,22.7,23.55,699070,0.0,1.0
2018-01-31,21.65,23.25,20.4,22.85,2150321,21.65,23.25,20.4,22.85,2150321,0.0,1.0
2018-02-01,21.9,22.65,21.3,21.65,809297,21.9,22.65,21.3,21.65,809297,0.0,1.0
2018-02-02,21.65,22.15,21.25,21.6,710131,21.65,22.15,21.25,21.6,710131,0.0,1.0
2018-02-05,20.7,22.2,20.7,21.45,666599,20.7,22.2,20.7,21.45,666599,0.0,1.0
2018-02-06,21.3,21.55,19.85,20.0,764080,21.3,21.55,19.85,20.0,764080,0.0,1.0
2018-02-07,21.3,21.65,21.1,21.3,446134,21.3,21.65,21.1,21.3,446134,0.0,1.0
2018-02-08,20.3,21.4,20.15,21.25,753197,20.3,21.4,20.15,21.25,753197,0.0,1.0
2018-02-09,20.5,20.8,19.55,20.7,758558,20.5,20.8,19.55,20.7,758558,0.0,1.0
2018-02-12,21.5,21.8,20.5,20.55,1036773,21.5,21.8,20.5,20.55,1036773,0.0,1.0
2018-02-13,22.4,22.6,21.45,21.45,601212,22.4,22.6,21.45,21.45,601212,0.0,1.0
2018-02-14,23.2,23.35,22.01,22.15,812497,23.2,23.35,22.01,22.15,812497,0.0,1.0
2018-02-15,23.9,24.2,22.75,23.35,684980,23.9,24.2,22.75,23.35,684980,0.0,1.0
2018-02-16,23.8,24.4,23.6,23.8,523328,23.8,24.4,23.6,23.8,523328,0.0,1.0
2018-02-20,22.5,23.7,22.3,23.65,600394,22.5,23.7,22.3,23.65,600394,0.0,1.0
2018-02-21,22.6,23.05,22.15,22.7,866176,22.6,23.05,22.15,22.7,866176,0.0,1.0
2018-02-22,22.15,23.55,22.1,22.9,1449555,22.15,23.55,22.1,22.9,1449555,0.0,1.0
2018-02-23,22.05,22.35,21.45,22.15,611065,22.05,22.35,21.45,22.15,611065,0.0,1.0
2018-02-26,22.65,22.8,21.7,22.3,924953,22.65,22.8,21.7,22.3,924953,0.0,1.0
2018-02-27,22.05,22.8,22.0,22.5,591075,22.05,22.8,22.0,22.5,591075,0.0,1.0
2018-02-28,20.35,21.95,20.05,21.8,1384227,20.35,21.95,20.05,21.8,1384227,0.0,1.0
2018-03-01,20.75,21.2,20.1,20.55,1336153,20.75,21.2,20.1,20.55,1336153,0.0,1.0
2018-03-02,21.25,21.45,20.25,20.75,1084220,21.25,21.45,20.25,20.75,1084220,0.0,1.0
2018-03-05,22.35,22.6,20.78,21.05,855065,22.35,22.6,20.78,21.05,855065,0.0,1.0
2018-03-06,21.95,22.65,21.7,22.4,830168,21.95,22.65,21.7,22.4,830168,0.0,1.0
2018-03-07,22.3,22.33,21.25,21.8,705106,22.3,22.33,21.25,21.8,705106,0.0,1.0
2018-03-08,22.5,22.95,22.1,22.5,708356,22.5,22.95,22.1,22.5,708356,0.0,1.0
2018-03-09,22.75,22.85,22.3,22.6,590521,22.75,22.85,22.3,22.6,590521,0.0,1.0
2018-03-12,23.0,23.3,22.6,22.8,832940,23.0,23.3,22.6,22.8,832940,0.0,1.0
2018-03-13,24.05,24.3,22.9,23.15,2496051,24.05,24.3,22.9,23.15,2496051,0.0,1.0
2018-03-14,22.2,25.35,21.8,24.05,3017214,22.2,25.35,21.8,24.05,3017214,0.0,1.0
2018-03-15,21.9,22.55,21.55,22.35,846599,21.9,22.55,21.55,22.35,846599,0.0,1.0
2018-03-16,21.5,22.15,21.3,21.8,2405222,21.5,22.15,21.3,21.8,2405222,0.0,1.0
2018-03-19,27.3,32.7,26.5,29.7,10453115,27.3,32.7,26.5,29.7,10453115,0.0,1.0
2018-03-20,26.6,28.3,26.55,27.6,1830560,26.6,28.3,26.55,27.6,1830560,0.0,1.0
2018-03-21,27.35,28.1,26.45,26.8,1269826,27.35,28.1,26.45,26.8,1269826,0.0,1.0
2018-03-22,27.15,28.25,26.55,27.0,1105756,27.15,28.25,26.55,27.0,1105756,0.0,1.0
2018-03-23,28.2,28.75,27.03,27.3,1156375,28.2,28.75,27.03,27.3,1156375,0.0,1.0
2018-03-26,28.8,29.2,28.3,28.85,1281892,28.8,29.2,28.3,28.85,1281892,0.0,1.0
2018-03-27,27.4,29.0,27.0,29.0,1582034,27.4,29.0,27.0,29.0,1582034,0.0,1.0
2018-03-28,27.5,27.93,25.9,27.35,998577,27.5,27.93,25.9,27.35,998577,0.0,1.0
2018-03-29,27.6,28.45,26.7,27.0,3883383,27.6,28.45,26.7,27.0,3883383,0.0,1.0
2018-04-02,26.4,27.7,26.0,27.45,1790009,26.4,27.7,26.0,27.45,1790009,0.0,1.0
2018-04-03,27.25,28.0,26.6,26.95,1337084,27.25,28.0,26.6,26.95,1337084,0.0,1.0
2018-04-04,28.3,28.45,26.75,26.8,947139,28.3,28.45,26.75,26.8,947139,0.0,1.0
2018-04-05,27.9,29.9,27.75,29.65,1355555,27.9,29.9,27.75,29.65,1355555,0.0,1.0
2018-04-06,26.75,28.05,26.55,27.5,1547206,26.75,28.05,26.55,27.5,1547206,0.0,1.0
2018-04-09,27.1,28.3,26.95,27.05,944286,27.1,28.3,26.95,27.05,944286,0.0,1.0
2018-04-10,29.1,29.3,27.28,27.55,1391298,29.1,29.3,27.28,27.55,1391298,0.0,1.0
2018-04-11,29.4,29.5,28.55,29.1,978280,29.4,29.5,28.55,29.1,978280,0.0,1.0
2018-04-12,30.45,31.75,28.81,29.65,1855518,30.45,31.75,28.81,29.65,1855518,0.0,1.0
2018-04-13,30.6,31.7,30.45,30.8,1701378,30.6,31.7,30.45,30.8,1701378,0.0,1.0
2018-04-16,30.2,31.05,29.6,30.7,915163,30.2,31.05,29.6,30.7,915163,0.0,1.0
2018-04-17,30.9,31.2,30.1,30.2,554977,30.9,31.2,30.1,30.2,554977,0.0,1.0
2018-04-18,30.85,31.35,30.3,31.1,1212215,30.85,31.35,30.3,31.1,1212215,0.0,1.0
2018-04-19,29.85,31.15,29.65,30.8,782431,29.85,31.15,29.65,30.8,782431,0.0,1.0
2018-04-20,31.15,31.35,29.85,29.85,1064976,31.15,31.35,29.85,29.85,1064976,0.0,1.0
2018-04-23,30.55,31.1,30.05,31.0,680479,30.55,31.1,30.05,31.0,680479,0.0,1.0
2018-04-24,30.25,31.0,29.83,30.8,761362,30.25,31.0,29.83,30.8,761362,0.0,1.0
2018-04-25,30.65,32.2,30.05,30.15,1450414,30.65,32.2,30.05,30.15,1450414,0.0,1.0
2018-04-26,30.85,31.55,30.2,30.7,744033,30.85,31.55,30.2,30.7,744033,0.0,1.0
2018-04-27,31.3,31.5,30.55,30.9,728704,31.3,31.5,30.55,30.9,728704,0.0,1.0
2018-04-30,30.3,31.65,30.25,31.6,805095,30.3,31.65,30.25,31.6,805095,0.0,1.0
2018-05-01,31.55,31.8,30.25,30.4,981807,31.55,31.8,30.25,30.4,981807,0.0,1.0
2018-05-02,31.8,32.5,31.25,31.35,804819,31.8,32.5,31.25,31.35,804819,0.0,1.0
2018-05-03,31.2,32.2,30.3,31.75,640432,31.2,32.2,30.3,31.75,640432,0.0,1.0
2018-05-04,31.8,31.96,30.7,31.0,641051,31.8,31.96,30.7,31.0,641051,0.0,1.0
2018-05-07,31.95,32.4,31.5,31.9,620187,31.95,32.4,31.5,31.9,620187,0.0,1.0
2018-05-08,30.55,31.9,30.23,31.7,1030188,30.55,31.9,30.23,31.7,1030188,0.0,1.0
2018-05-09,30.4,30.85,30.25,30.75,713822,30.4,30.85,30.25,30.75,713822,0.0,1.0
2018-05-10,29.75,31.4,28.55,30.7,1678971,29.75,31.4,28.55,30.7,1678971,0.0,1.0
2018-05-11,30.75,30.75,29.06,29.3,1135281,30.75,30.75,29.06,29.3,1135281,0.0,1.0
2018-05-14,32.45,32.85,30.4,30.7,1161226,32.45,32.85,30.4,30.7,1161226,0.0,1.0
2018-05-15,31.7,32.64,31.25,32.4,945559,31.7,32.64,31.25,32.4,945559,0.0,1.0
2018-05-16,32.1,32.2,30.85,31.85,1593642,32.1,32.2,30.85,31.85,1593642,0.0,1.0
2018-05-17,33.35,34.0,32.0,32.2,1436704,33.35,34.0,32.0,32.2,1436704,0.0,1.0
2018-05-18,32.65,33.7,32.15,33.4,888769,32.65,33.7,32.15,33.4,888769,0.0,1.0
2018-05-21,31.3,32.95,31.05,32.7,631454,31.3,32.95,31.05,32.7,631454,0.0,1.0
2018-05-22,31.6,32.2,31.2,31.25,833387,31.6,32.2,31.2,31.25,833387,0.0,1.0
2018-05-23,31.0,32.17,30.8,31.4,602548,31.0,32.17,30.8,31.4,602548,0.0,1.0
2018-05-24,30.9,31.45,30.65,31.15,537961,30.9,31.45,30.65,31.15,537961,0.0,1.0
2018-05-25,31.45,31.95,30.8,30.8,756982,31.45,31.95,30.8,30.8,756982,0.0,1.0
2018-05-29,31.45,31.65,30.9,31.35,574736,31.45,31.65,30.9,31.35,574736,0.0,1.0
2018-05-30,32.45,33.15,31.6,31.6,597414,32.45,33.15,31.6,31.6,597414,0.0,1.0
2018-05-31,32.6,32.9,31.81,32.4,573532,32.6,32.9,31.81,32.4,573532,0.0,1.0
2018-06-01,33.85,33.95,32.3,32.8,720285,33.85,33.95,32.3,32.8,720285,0.0,1.0
2018-06-04,35.05,35.1,33.55,34.0,1164615,35.05,35.1,33.55,34.0,1164615,0.0,1.0
2018-06-05,33.55,35.4,33.1,35.25,1345060,33.55,35.4,33.1,35.25,1345060,0.0,1.0
2018-06-06,32.95,34.15,32.7,33.45,714475,32.95,34.15,32.7,33.45,714475,0.0,1.0
2018-06-07,31.4,33.15,31.15,32.95,815535,31.4,33.15,31.15,32.95,815535,0.0,1.0
2018-06-08,30.5,31.35,29.1,31.2,3045382,30.5,31.35,29.1,31.2,3045382,0.0,1.0
2018-06-11,29.45,31.2,29.15,30.5,1510913,29.45,31.2,29.15,30.5,1510913,0.0,1.0
2018-06-12,29.8,30.35,29.36,29.4,963692,29.8,30.35,29.36,29.4,963692,0.0,1.0
2018-06-13,29.8,30.45,29.15,29.7,965132,29.8,30.45,29.15,29.7,965132,0.0,1.0
2018-06-14,30.65,30.8,29.75,29.85,1704219,30.65,30.8,29.75,29.85,1704219,0.0,1.0
2018-06-15,29.95,31.0,29.55,30.6,1905408,29.95,31.0,29.55,30.6,1905408,0.0,1.0
2018-06-18,29.65,30.25,29.4,29.65,1252915,29.65,30.25,29.4,29.65,1252915,0.0,1.0
2018-06-19,30.25,30.3,29.15,29.4,1172672,30.25,30.3,29.15,29.4,1172672,0.0,1.0
2018-06-20,30.7,31.3,30.2,30.6,762684,30.7,31.3,30.2,30.6,762684,0.0,1.0
2018-06-21,39.95,42.05,37.1,39.0,11328327,39.95,42.05,37.1,39.0,11328327,0.0,1.0
2018-06-22,41.35,41.65,39.5,40.95,4719553,41.35,41.65,39.5,40.95,4719553,0.0,1.0
2018-06-25,41.45,42.9,40.55,41.5,3027837,41.45,42.9,40.55,41.5,3027837,0.0,1.0
2018-06-26,40.55,41.15,38.95,39.5,3842551,40.55,41.15,38.95,39.5,3842551,0.0,1.0
2018-06-27,42.0,42.75,40.75,41.0,1971789,42.0,42.75,40.75,41.0,1971789,0.0,1.0
2018-06-28,40.9,42.3,39.9,41.9,1583800,40.9,42.3,39.9,41.9,1583800,0.0,1.0
2018-06-29,38.85,41.45,38.65,41.45,1452955,38.85,41.45,38.65,41.45,1452955,0.0,1.0
2018-07-02,38.6,38.9,37.5,38.7,1118738,38.6,38.9,37.5,38.7,1118738,0.0,1.0
2018-07-03,39.55,40.0,38.4,38.8,361817,39.55,40.0,38.4,38.8,361817,0.0,1.0
2018-07-05,39.65,39.79,38.65,39.5,442118,39.65,39.79,38.65,39.5,442118,0.0,1.0
2018-07-06,40.85,41.0,39.4,39.65,753201,40.85,41.0,39.4,39.65,753201,0.0,1.0
2018-07-09,38.55,41.3,38.45,40.85,1237716,38.55,41.3,38.45,40.85,1237716,0.0,1.0
2018-07-10,38.25,39.5,37.05,38.8,966981,38.25,39.5,37.05,38.8,966981,0.0,1.0
2018-07-11,38.6,38.78,37.51,38.25,467195,38.6,38.78,37.51,38.25,467195,0.0,1.0
2018-07-12,38.5,39.2,38.05,38.85,692073,38.5,39.2,38.05,38.85,692073,0.0,1.0
2018-07-13,38.75,39.1,38.15,38.5,469459,38.75,39.1,38.15,38.5,469459,0.0,1.0
2018-07-16,38.75,38.85,37.85,38.45,596373,38.75,38.85,37.85,38.45,596373,0.0,1.0
2018-07-17,38.1,38.6,37.3,38.45,787493,38.1,38.6,37.3,38.45,787493,0.0,1.0
2018-07-18,37.75,38.3,37.35,38.15,649679,37.75,38.3,37.35,38.15,649679,0.0,1.0
2018-07-19,39.0,39.63,38.0,38.3,977071,39.0,39.63,38.0,38.3,977071,0.0,1.0
2018-07-20,39.0,39.2,38.4,38.9,680445,39.0,39.2,38.4,38.9,680445,0.0,1.0
2018-07-23,39.0,39.13,38.35,39.0,755331,39.0,39.13,38.35,39.0,755331,0.0,1.0
2018-07-24,37.4,39.6,37.25,39.25,1060948,37.4,39.6,37.25,39.25,1060948,0.0,1.0
2018-07-25,37.35,38.28,37.15,37.35,652643,37.35,38.28,37.15,37.35,652643,0.0,1.0
2018-07-26,37.4,38.6,37.23,37.85,952262,37.4,38.6,37.23,37.85,952262,0.0,1.0
2018-07-27,35.85,37.58,35.45,37.45,1253879,35.85,37.58,35.45,37.45,1253879,0.0,1.0
2018-07-30,35.75,36.5,34.8,35.85,1050618,35.75,36.5,34.8,35.85,1050618,0.0,1.0
2018-07-31,37.45,37.95,35.7,36.0,1128478,37.45,37.95,35.7,36.0,1128478,0.0,1.0
2018-08-01,37.4,38.6,37.3,37.55,580380,37.4,38.6,37.3,37.55,580380,0.0,1.0
2018-08-02,36.7,37.25,36.35,37.1,423096,36.7,37.25,36.35,37.1,423096,0.0,1.0
2018-08-03,36.6,37.03,35.85,36.75,599043,36.6,37.03,35.85,36.75,599043,0.0,1.0
2018-08-06,38.1,38.35,36.05,36.6,454764,38.1,38.35,36.05,36.6,454764,0.0,1.0
2018-08-07,38.05,38.23,37.35,38.1,323124,38.05,38.23,37.35,38.1,323124,0.0,1.0
2018-08-08,39.55,41.55,38.05,38.2,1420439,39.55,41.55,38.05,38.2,1420439,0.0,1.0
2018-08-09,39.0,40.45,38.95,39.75,1007461,39.0,40.45,38.95,39.75,1007461,0.0,1.0
2018-08-10,38.7,40.13,38.6,38.9,698769,38.7,40.13,38.6,38.9,698769,0.0,1.0
2018-08-13,38.75,39.25,38.15,38.75,683966,38.75,39.25,38.15,38.75,683966,0.0,1.0
2018-08-14,39.6,40.0,38.55,39.05,687243,39.6,40.0,38.55,39.05,687243,0.0,1.0
2018-08-15,38.5,39.6,37.55,39.5,862540,38.5,39.6,37.55,39.5,862540,0.0,1.0
2018-08-16,37.95,38.6,37.65,38.6,639279,37.95,38.6,37.65,38.6,639279,0.0,1.0
2018-08-17,38.1,38.45,37.05,37.8,457140,38.1,38.45,37.05,37.8,457140,0.0,1.0
2018-08-20,38.2,38.4,37.7,38.0,704695,38.2,38.4,37.7,38.0,704695,0.0,1.0
2018-08-21,38.9,39.2,38.2,38.2,516876,38.9,39.2,38.2,38.2,516876,0.0,1.0
2018-08-22,39.75,40.15,38.75,39.0,577591,39.75,40.15,38.75,39.0,577591,0.0,1.0
2018-08-23,39.7,40.05,39.1,39.75,479704,39.7,40.05,39.1,39.75,479704,0.0,1.0
2018-08-24,39.25,41.1,39.2,40.05,804254,39.25,41.1,39.2,40.05,804254,0.0,1.0
2018-08-27,38.45,39.5,37.95,39.25,608438,38.45,39.5,37.95,39.25,608438,0.0,1.0
2018-08-28,38.5,39.0,38.05,38.3,345222,38.5,39.0,38.05,38.3,345222,0.0,1.0
2018-08-29,39.55,39.69,38.5,38.65,502510,39.55,39.69,38.5,38.65,502510,0.0,1.0
2018-08-30,38.6,40.05,38.45,39.6,590606,38.6,40.05,38.45,39.6,590606,0.0,1.0
2018-08-31,38.55,39.2,38.35,38.65,474494,38.55,39.2,38.35,38.65,474494,0.0,1.0
2018-09-04,39.25,39.3,37.7,38.35,476934,39.25,39.3,37.7,38.35,476934,0.0,1.0
2018-09-05,39.0,39.6,38.25,39.3,449898,39.0,39.6,38.25,39.3,449898,0.0,1.0
2018-09-06,37.6,39.2,37.3,39.1,438024,37.6,39.2,37.3,39.1,438024,0.0,1.0
2018-09-07,37.05,38.8,36.85,37.4,489932,37.05,38.8,36.85,37.4,489932,0.0,1.0
2018-09-10,37.45,37.6,36.25,37.2,519247,37.45,37.6,36.25,37.2,519247,0.0,1.0
2018-09-11,37.95,38.5,37.15,37.5,551873,37.95,38.5,37.15,37.5,551873,0.0,1.0
2018-09-12,34.95,37.25,33.3,36.5,2658702,34.95,37.25,33.3,36.5,2658702,0.0,1.0
2018-09-13,34.48,35.52,34.05,35.0,654928,34.48,35.52,34.05,35.0,654928,0.0,1.0
2018-09-14,34.65,35.05,33.65,35.05,947543,34.65,35.05,33.65,35.05,947543,0.0,1.0
2018-09-17,33.8,35.1,33.65,34.45,1015717,33.8,35.1,33.65,34.45,1015717,0.0,1.0
2018-09-18,34.2,34.5,33.2,33.9,1001981,34.2,34.5,33.2,33.9,1001981,0.0,1.0
2018-09-19,33.7,34.5,33.3,34.1,1086158,33.7,34.5,33.3,34.1,1086158,0.0,1.0
2018-09-20,33.1,33.9,32.65,33.75,1244860,33.1,33.9,32.65,33.75,1244860,0.0,1.0
2018-09-21,31.4,33.2,31.35,33.15,2607603,31.4,33.2,31.35,33.15,2607603,0.0,1.0
2018-09-24,31.65,32.08,31.15,31.25,1144220,31.65,32.08,31.15,31.25,1144220,0.0,1.0
2018-09-25,32.7,32.8,31.2,31.7,2027357,32.7,32.8,31.2,31.7,2027357,0.0,1.0
2018-09-26,30.0,32.88,29.3,32.7,3280516,30.0,32.88,29.3,32.7,3280516,0.0,1.0
2018-09-27,31.35,31.5,29.65,30.25,1769318,31.35,31.5,29.65,30.25,1769318,0.0,1.0
2018-09-28,31.65,31.7,30.5,31.3,1180983,31.65,31.7,30.5,31.3,1180983,0.0,1.0
2018-10-01,31.17,32.45,31.13,31.7,1481627,31.17,32.45,31.13,31.7,1481627,0.0,1.0
2018-10-02,30.79,31.1,30.02,31.1,1322157,30.79,31.1,30.02,31.1,1322157,0.0,1.0
2018-10-03,32.01,32.13,30.62,31.04,974460,32.01,32.13,30.62,31.04,974460,0.0,1.0
2018-10-04,30.59,32.14,30.43,31.76,693089,30.59,32.14,30.43,31.76,693089,0.0,1.0
2018-10-05,30.89,31.52,29.89,30.76,992888,30.89,31.52,29.89,30.76,992888,0.0,1.0
2018-10-08,31.0,32.14,29.94,30.64,1439972,31.0,32.14,29.94,30.64,1439972,0.0,1.0
2018-10-09,30.6,32.45,30.25,30.76,969848,30.6,32.45,30.25,30.76,969848,0.0,1.0
2018-10-10,29.33,31.31,29.28,30.38,1007873,29.33,31.31,29.28,30.38,1007873,0.0,1.0
2018-10-11,29.0,29.8,28.29,29.3,1321470,29.0,29.8,28.29,29.3,1321470,0.0,1.0
2018-10-12,29.41,30.29,28.54,29.7,602207,29.41,30.29,28.54,29.7,602207,0.0,1.0
2018-10-15,29.14,30.31,28.53,29.48,503997,29.14,30.31,28.53,29.48,503997,0.0,1.0
2018-10-16,30.47,30.64,28.95,29.43,751886,30.47,30.64,28.95,29.43,751886,0.0,1.0
2018-10-17,30.32,30.53,29.5,30.31,651166,30.32,30.53,29.5,30.31,651166,0.0,1.0
2018-10-18,29.33,30.69,29.01,30.17,610594,29.33,30.69,29.01,30.17,610594,0.0,1.0
2018-10-19,29.13,30.02,29.0,29.35,504339,29.13,30.02,29.0,29.35,504339,0.0,1.0
2018-10-22,27.71,29.27,26.82,29.27,1217387,27.71,29.27,26.82,29.27,1217387,0.0,1.0
2018-10-23,27.71,28.55,26.18,27.21,1215885,27.71,28.55,26.18,27.21,1215885,0.0,1.0
2018-10-24,25.53,27.85,25.46,27.76,1526577,25.53,27.85,25.46,27.76,1526577,0.0,1.0
2018-10-25,27.13,27.8,25.72,26.23,1399541,27.13,27.8,25.72,26.23,1399541,0.0,1.0
2018-10-26,27.59,28.02,26.13,26.7,770114,27.59,28.02,26.13,26.7,770114,0.0,1.0
2018-10-29,27.27,28.22,26.56,27.76,1237650,27.27,28.22,26.56,27.76,1237650,0.0,1.0
2018-10-30,26.87,28.75,26.35,27.56,1220512,26.87,28.75,26.35,27.56,1220512,0.0,1.0
2018-10-31,27.76,28.26,26.94,27.33,1252510,27.76,28.26,26.94,27.33,1252510,0.0,1.0
2018-11-01,31.03,31.55,28.25,28.52,1274048,31.03,31.55,28.25,28.52,1274048,0.0,1.0
2018-11-02,30.07,31.81,29.69,31.12,819359,30.07,31.81,29.69,31.12,819359,0.0,1.0
2018-11-05,29.41,29.95,28.02,29.95,738417,29.41,29.95,28.02,29.95,738417,0.0,1.0
2018-11-06,28.89,29.91,28.29,29.24,1059092,28.89,29.91,28.29,29.24,1059092,0.0,1.0
2018-11-07,31.11,31.25,28.81,28.81,1124190,31.11,31.25,28.81,28.81,1124190,0.0,1.0
2018-11-08,29.98,31.24,29.7,30.65,1287067,29.98,31.24,29.7,30.65,1287067,0.0,1.0
2018-11-09,28.35,30.11,27.8,29.84,1456948,28.35,30.11,27.8,29.84,1456948,0.0,1.0
2018-11-12,27.55,28.21,26.06,28.08,1258989,27.55,28.21,26.06,28.08,1258989,0.0,1.0
2018-11-13,27.16,28.27,26.95,27.89,701445,27.16,28.27,26.95,27.89,701445,0.0,1.0
2018-11-14,27.51,28.18,27.0,27.29,1068499,27.51,28.18,27.0,27.29,1068499,0.0,1.0
2018-11-15,27.85,28.38,27.21,27.42,677110,27.85,28.38,27.21,27.42,677110,0.0,1.0
2018-11-16,26.71,28.15,26.29,27.66,1142292,26.71,28.15,26.29,27.66,1142292,0.0,1.0
2018-11-19,24.04,26.67,24.03,26.44,1408138,24.04,26.67,24.03,26.44,1408138,0.0,1.0
2018-11-20,23.28,23.95,22.91,23.24,1376709,23.28,23.95,22.91,23.24,1376709,0.0,1.0
2018-11-21,24.68,24.86,23.57,23.68,1347385,24.68,24.86,23.57,23.68,1347385,0.0,1.0
2018-11-23,26.04,26.33,24.44,24.44,545285,26.04,26.33,24.44,24.44,545285,0.0,1.0
2018-11-26,25.93,26.37,25.47,26.15,709820,25.93,26.37,25.47,26.15,709820,0.0,1.0
2018-11-27,26.43,26.99,25.33,25.67,878796,26.43,26.99,25.33,25.67,878796,0.0,1.0
2018-11-28,28.41,28.42,25.86,26.54,863107,28.41,28.42,25.86,26.54,863107,0.0,1.0
2018-11-29,28.05,28.54,27.62,28.15,1062359,28.05,28.54,27.62,28.15,1062359,0.0,1.0
2018-11-30,28.73,28.74,27.76,28.11,919086,28.73,28.74,27.76,28.11,919086,0.0,1.0
2018-12-03,29.28,29.36,28.5,28.98,742628,29.28,29.36,28.5,28.98,742628,0.0,1.0
2018-12-04,27.88,29.49,27.81,29.16,1008626,27.88,29.49,27.81,29.16,1008626,0.0,1.0
2018-12-06,27.88,28.47,26.9,27.42,953086,27.88,28.47,26.9,27.42,953086,0.0,1.0
2018-12-07,26.55,28.35,26.52,27.8,791376,26.55,28.35,26.52,27.8,791376,0.0,1.0
2018-12-10,26.93,27.1,25.87,26.55,617073,26.93,27.1,25.87,26.55,617073,0.0,1.0
2018-12-11,26.94,27.43,26.22,27.43,659270,26.94,27.43,26.22,27.43,659270,0.0,1.0
2018-12-12,26.69,27.78,26.65,27.34,466930,26.69,27.78,26.65,27.34,466930,0.0,1.0
2018-12-13,26.06,27.08,25.95,26.86,894691,26.06,27.08,25.95,26.86,894691,0.0,1.0
2018-12-14,24.97,26.57,24.87,25.94,645082,24.97,26.57,24.87,25.94,645082,0.0,1.0
2018-12-17,24.94,25.8,24.28,24.81,952996,24.94,25.8,24.28,24.81,952996,0.0,1.0
2018-12-18,24.45,25.55,24.09,25.12,654625,24.45,25.55,24.09,25.12,654625,0.0,1.0
2018-12-19,23.92,25.32,23.46,24.52,901716,23.92,25.32,23.46,24.52,901716,0.0,1.0
2018-12-20,22.26,24.15,22.2,23.96,1330748,22.26,24.15,22.2,23.96,1330748,0.0,1.0
2018-12-21,22.19,22.76,21.25,22.32,2144728,22.19,22.76,21.25,22.32,2144728,0.0,1.0
2018-12-24,22.03,22.77,21.71,21.88,386330,22.03,22.77,21.71,21.88,386330,0.0,1.0
2018-12-26,24.01,24.11,21.9,22.18,782686,24.01,24.11,21.9,22.18,782686,0.0,1.0
2018-12-27,23.52,24.16,22.44,23.73,655766,23.52,24.16,22.44,23.73,655766,0.0,1.0
2018-12-28,23.75,24.44,23.135,23.48,550495,23.75,24.44,23.135,23.48,550495,0.0,1.0
2018-12-31,25.94,27.36,24.7213,25.41,1587804,25.94,27.36,24.7213,25.41,1587804,0.0,1.0
2019-01-02,26.0,26.12,25.01,25.09,855748,26.0,26.12,25.01,25.09,855748,0.0,1.0
2019-01-03,26.09,28.12,25.91,26.0,1820204,26.09,28.12,25.91,26.0,1820204,0.0,1.0
2019-01-04,26.06,26.86,24.73,26.45,1390974,26.06,26.86,24.73,26.45,1390974,0.0,1.0
2019-01-07,26.84,26.96,25.21,26.25,1276272,26.84,26.96,25.21,26.25,1276272,0.0,1.0
2019-01-08,26.33,27.87,26.23,27.14,1121372,26.33,27.87,26.23,27.14,1121372,0.0,1.0
2019-01-09,25.34,26.45,25.28,26.35,900772,25.34,26.45,25.28,26.35,900772,0.0,1.0
2019-01-10,26.0,26.23,24.34,25.29,1099852,26.0,26.23,24.34,25.29,1099852,0.0,1.0
2019-01-11,26.09,26.34,25.56,25.74,588049,26.09,26.34,25.56,25.74,588049,0.0,1.0
2019-01-14,25.93,26.24,25.55,25.93,683830,25.93,26.24,25.55,25.93,683830,0.0,1.0
2019-01-15,26.68,26.85,25.74,25.94,470561,26.68,26.85,25.74,25.94,470561,0.0,1.0
2019-01-16,27.27,27.41,26.65,26.65,767033,27.27,27.41,26.65,26.65,767033,0.0,1.0
2019-01-17,26.79,27.59,25.3,27.15,1732509,26.79,27.59,25.3,27.15,1732509,0.0,1.0
2019-01-18,27.03,27.45,26.48,27.17,583641,27.03,27.45,26.48,27.17,583641,0.0,1.0
2019-01-22,26.24,27.09,26.17,26.86,950078,26.24,27.09,26.17,26.86,950078,0.0,1.0
2019-01-23,25.49,26.62,25.44,26.53,530610,25.49,26.62,25.44,26.53,530610,0.0,1.0
2019-01-24,25.74,26.0,25.12,25.41,378046,25.74,26.0,25.12,25.41,378046,0.0,1.0
2019-01-25,26.45,26.53,25.4,25.85,662104,26.45,26.53,25.4,25.85,662104,0.0,1.0
2019-01-28,25.84,26.45,25.57,26.14,628960,25.84,26.45,25.57,26.14,628960,0.0,1.0
2019-01-29,25.96,26.25,25.66,25.81,468045,25.96,26.25,25.66,25.81,468045,0.0,1.0
2019-01-30,26.98,27.0,25.84,26.1,531882,26.98,27.0,25.84,26.1,531882,0.0,1.0
2019-01-31,26.9,27.25,26.52,26.9,581281,26.9,27.25,26.52,26.9,581281,0.0,1.0
2019-02-01,27.5,27.52,26.54,26.94,520941,27.5,27.52,26.54,26.94,520941,0.0,1.0
2019-02-04,27.93,27.98,27.25,27.55,384336,27.93,27.98,27.25,27.55,384336,0.0,1.0
2019-02-05,27.89,28.57,27.6,27.96,653028,27.89,28.57,27.6,27.96,653028,0.0,1.0
2019-02-06,27.31,27.96,26.58,27.89,781467,27.31,27.96,26.58,27.89,781467,0.0,1.0
2019-02-07,26.92,27.46,26.89,27.23,689920,26.92,27.46,26.89,27.23,689920,0.0,1.0
2019-02-08,27.22,27.61,26.65,26.89,474060,27.22,27.61,26.65,26.89,474060,0.0,1.0
2019-02-11,27.26,27.43,26.8,27.43,502634,27.26,27.43,26.8,27.43,502634,0.0,1.0
2019-02-12,27.9,27.93,27.03,27.47,1127018,27.9,27.93,27.03,27.47,1127018,0.0,1.0
2019-02-13,26.31,28.16,26.28,27.98,762155,26.31,28.16,26.28,27.98,762155,0.0,1.0
2019-02-14,26.2,26.8,26.18,26.26,793819,26.2,26.8,26.18,26.26,793819,0.0,1.0
2019-02-15,27.62,27.78,26.33,26.37,1089118,27.62,27.78,26.33,26.37,1089118,0.0,1.0
2019-02-19,27.39,28.24,27.26,28.05,940096,27.39,28.24,27.26,28.05,940096,0.0,1.0
2019-02-20,28.34,28.52,27.01,27.34,787950,28.34,28.52,27.01,27.34,787950,0.0,1.0
2019-02-21,28.07,28.46,28.01,28.35,845471,28.07,28.46,28.01,28.35,845471,0.0,1.0
2019-02-22,27.14,28.7,26.84,28.06,1133349,27.14,28.7,26.84,28.06,1133349,0.0,1.0
2019-02-25,27.67,27.89,27.08,27.08,1223512,27.67,27.89,27.08,27.08,1223512,0.0,1.0
2019-02-26,27.82,28.29,27.43,27.67,753813,27.82,28.29,27.43,27.67,753813,0.0,1.0
2019-02-27,27.56,28.6,27.45,27.84,670977,27.56,28.6,27.45,27.84,670977,0.0,1.0
2019-02-28,26.47,27.75,26.38,27.51,791765,26.47,27.75,26.38,27.51,791765,0.0,1.0
2019-03-01,27.99,28.0,25.81,26.67,908328,27.99,28.0,25.81,26.67,908328,0.0,1.0
2019-03-04,28.13,28.58,27.73,28.17,893885,28.13,28.58,27.73,28.17,893885,0.0,1.0
2019-03-05,27.52,28.65,27.5,28.22,1252405,27.52,28.65,27.5,28.22,1252405,0.0,1.0
2019-03-06,25.67,27.61,25.66,27.61,1122480,25.67,27.61,25.66,27.61,1122480,0.0,1.0
2019-03-07,25.72,25.89,25.32,25.64,610866,25.72,25.89,25.32,25.64,610866,0.0,1.0
2019-03-08,25.74,26.13,25.38,25.52,520121,25.74,26.13,25.38,25.52,520121,0.0,1.0
2019-03-11,25.25,26.25,25.04,25.95,1294417,25.25,26.25,25.04,25.95,1294417,0.0,1.0
2019-03-12,25.06,25.45,24.41,25.28,1437201,25.06,25.45,24.41,25.28,1437201,0.0,1.0
2019-03-13,24.95,25.36,24.82,25.25,799115,24.95,25.36,24.82,25.25,799115,0.0,1.0
2019-03-14,24.09,25.0,24.05,24.95,663708,24.09,25.0,24.05,24.95,663708,0.0,1.0
2019-03-15,23.7,24.33,23.6,24.17,2304789,23.7,24.33,23.6,24.17,2304789,0.0,1.0
2019-03-18,24.4,24.53,23.44,23.75,1015256,24.4,24.53,23.44,23.75,1015256,0.0,1.0
2019-03-19,24.61,24.9,24.1,24.58,1172509,24.61,24.9,24.1,24.58,1172509,0.0,1.0
2019-03-20,24.7,25.22,24.3,24.58,1135422,24.7,25.22,24.3,24.58,1135422,0.0,1.0
2019-03-21,24.64,25.07,24.44,24.44,492303,24.64,25.07,24.44,24.44,492303,0.0,1.0
2019-03-22,23.78,24.87,23.74,24.52,1161975,23.78,24.87,23.74,24.52,1161975,0.0,1.0
2019-03-25,23.15,23.99,22.87,23.75,815936,23.15,23.99,22.87,23.75,815936,0.0,1.0
2019-03-26,23.89,23.9,23.19,23.19,674203,23.89,23.9,23.19,23.19,674203,0.0,1.0
2019-03-27,23.39,23.98,23.37,23.98,642533,23.39,23.98,23.37,23.98,642533,0.0,1.0
2019-03-28,23.55,23.75,23.31,23.4,518275,23.55,23.75,23.31,23.4,518275,0.0,1.0
2019-03-29,24.44,24.71,23.64,23.75,1066422,24.44,24.71,23.64,23.75,1066422,0.0,1.0
2019-04-01,24.55,25.55,24.37,24.75,1209222,24.55,25.55,24.37,24.75,1209222,0.0,1.0
2019-04-02,25.56,25.63,24.55,24.57,843607,25.56,25.63,24.55,24.57,843607,0.0,1.0
2019-04-03,26.22,26.59,25.7,26.0,1007860,26.22,26.59,25.7,26.0,1007860,0.0,1.0
2019-04-04,25.86,26.35,25.51,26.21,705345,25.86,26.35,25.51,26.21,705345,0.0,1.0
2019-04-05,26.09,26.46,25.67,25.95,659925,26.09,26.46,25.67,25.95,659925,0.0,1.0
2019-04-08,26.14,26.19,25.67,26.1,428069,26.14,26.19,25.67,26.1,428069,0.0,1.0
2019-04-09,25.21,26.38,25.13,26.13,576948,25.21,26.38,25.13,26.13,576948,0.0,1.0
2019-04-10,25.17,25.73,24.71,25.33,642546,25.17,25.73,24.71,25.33,642546,0.0,1.0
2019-04-11,24.66,25.44,24.58,25.11,686212,24.66,25.44,24.58,25.11,686212,0.0,1.0
2019-04-12,24.92,25.25,24.62,24.99,801893,24.92,25.25,24.62,24.99,801893,0.0,1.0
2019-04-15,23.9,25.17,23.59,24.94,1610274,23.9,25.17,23.59,24.94,1610274,0.0,1.0
2019-04-16,23.54,24.15,23.47,24.0,931500,23.54,24.15,23.47,24.0,931500,0.0,1.0
2019-04-17,22.72,23.89,22.28,23.6,1167487,22.72,23.89,22.28,23.6,1167487,0.0,1.0
2019-04-18,23.5,23.73,22.12,22.79,1056470,23.5,23.73,22.12,22.79,1056470,0.0,1.0
2019-04-22,23.0,23.75,22.68,23.51,858786,23.0,23.75,22.68,23.51,858786,0.0,1.0
2019-04-23,24.1,24.4,22.78,22.96,1083795,24.1,24.4,22.78,22.96,1083795,0.0,1.0
2019-04-24,23.54,24.41,23.43,24.34,809013,23.54,24.41,23.43,24.34,809013,0.0,1.0
2019-04-25,23.79,23.95,23.29,23.61,740365,23.79,23.95,23.29,23.61,740365,0.0,1.0
2019-04-26,24.17,24.31,23.51,23.84,712509,24.17,24.31,23.51,23.84,712509,0.0,1.0
2019-04-29,22.73,24.56,22.51,24.28,1712923,22.73,24.56,22.51,24.28,1712923,0.0,1.0
2019-04-30,21.68,22.73,21.63,22.7,1839786,21.68,22.73,21.63,22.7,1839786,0.0,1.0
2019-05-01,17.75,19.94,16.2,16.27,12163787,17.75,19.94,16.2,16.27,12163787,0.0,1.0
2019-05-02,17.85,18.34,17.26,17.85,3880423,17.85,18.34,17.26,17.85,3880423,0.0,1.0
2019-05-03,17.0,18.15,16.85,17.9,3347189,17.0,18.15,16.85,17.9,3347189,0.0,1.0
2019-05-06,17.59,17.73,16.64,16.67,1372956,17.59,17.73,16.64,16.67,1372956,0.0,1.0
2019-05-07,16.96,17.49,16.8,17.43,1342060,16.96,17.49,16.8,17.43,1342060,0.0,1.0
2019-05-08,16.93,17.14,16.62,16.86,1730318,16.93,17.14,16.62,16.86,1730318,0.0,1.0
2019-05-09,18.28,18.34,16.92,17.0,1339045,18.28,18.34,16.92,17.0,1339045,0.0,1.0
2019-05-10,18.0,18.72,17.9,18.12,1138158,18.0,18.72,17.9,18.12,1138158,0.0,1.0
2019-05-13,17.5,17.78,17.3,17.59,869812,17.5,17.78,17.3,17.59,869812,0.0,1.0
2019-05-14,18.12,18.4,17.53,17.53,1208464,18.12,18.4,17.53,17.53,1208464,0.0,1.0
2019-05-15,18.13,18.26,17.66,18.05,1009829,18.13,18.26,17.66,18.05,1009829,0.0,1.0
2019-05-16,18.27,18.67,18.04,18.4,1277163,18.27,18.67,18.04,18.4,1277163,0.0,1.0
2019-05-17,18.06,18.55,18.0,18.15,948833,18.06,18.55,18.0,18.15,948833,0.0,1.0
2019-05-20,17.81,18.14,17.54,18.03,1029074,17.81,18.14,17.54,18.03,1029074,0.0,1.0
2019-05-21,18.32,18.32,17.4,17.67,900698,18.32,18.32,17.4,17.67,900698,0.0,1.0
2019-05-22,17.54,18.38,17.48,18.16,721200,17.54,18.38,17.48,18.16,721200,0.0,1.0
2019-05-23,17.73,18.25,17.35,17.61,1376063,17.73,18.25,17.35,17.61,1376063,0.0,1.0
2019-05-24,18.18,18.33,17.82,17.82,668454,18.18,18.33,17.82,17.82,668454,0.0,1.0
2019-05-28,17.86,18.4,17.73,18.04,812477,17.86,18.4,17.73,18.04,812477,0.0,1.0
2019-05-29,17.73,17.89,17.36,17.69,538750,17.73,17.89,17.36,17.69,538750,0.0,1.0
2019-05-30,17.34,18.1,17.26,17.96,801961,17.34,18.1,17.26,17.96,801961,0.0,1.0
2019-05-31,17.03,17.4,16.97,17.15,760558,17.03,17.4,16.97,17.15,760558,0.0,1.0
2019-06-03,17.69,17.85,17.02,17.12,933642,17.69,17.85,17.02,17.12,933642,0.0,1.0
2019-06-04,17.87,17.9479,17.55,17.84,675842,17.87,17.9479,17.55,17.84,675842,0.0,1.0
2019-06-05,17.7,18.04,17.47,18.01,573588,17.7,18.04,17.47,18.01,573588,0.0,1.0
2019-06-06,17.13,17.64,16.9,17.62,639403,17.13,17.64,16.9,17.62,639403,0.0,1.0
2019-06-07,17.71,17.83,17.1,17.21,667775,17.71,17.83,17.1,17.21,667775,0.0,1.0
2019-06-10,17.28,18.09,17.2,17.77,582026,17.28,18.09,17.2,17.77,582026,0.0,1.0
2019-06-11,17.04,17.67,17.0,17.48,513390,17.04,17.67,17.0,17.48,513390,0.0,1.0
2019-06-12,17.12,17.22,16.6,17.03,686959,17.12,17.22,16.6,17.03,686959,0.0,1.0
2019-06-13,17.65,17.65,17.04,17.19,379142,17.65,17.65,17.04,17.19,379142,0.0,1.0
2019-06-14,17.65,18.04,17.36,17.6,716441,17.65,18.04,17.36,17.6,716441,0.0,1.0
2019-06-17,18.26,18.43,17.68,17.8,820987,18.26,18.43,17.68,17.8,820987,0.0,1.0
2019-06-18,18.23,18.71,18.11,18.4,577129,18.23,18.71,18.11,18.4,577129,0.0,1.0
2019-06-19,18.13,18.55,18.02,18.41,517484,18.13,18.55,18.02,18.41,517484,0.0,1.0
2019-06-20,18.31,18.45,18.14,18.34,699817,18.31,18.45,18.14,18.34,699817,0.0,1.0
2019-06-21,18.49,18.64,17.8,18.24,1561289,18.49,18.64,17.8,18.24,1561289,0.0,1.0
2019-06-24,17.76,18.68,17.74,18.46,771337,17.76,18.68,17.74,18.46,771337,0.0,1.0
2019-06-25,18.13,18.41,17.75,17.84,451358,18.13,18.41,17.75,17.84,451358,0.0,1.0
2019-06-26,18.24,18.66,18.03,18.2,669499,18.24,18.66,18.03,18.2,669499,0.0,1.0
2019-06-27,18.43,18.47,17.87,18.3,633725,18.43,18.47,17.87,18.3,633725,0.0,1.0
2019-06-28,18.59,19.06,18.33,18.57,1858091,18.59,19.06,18.33,18.57,1858091,0.0,1.0
2019-07-01,18.94,19.03,18.73,18.97,821939,18.94,19.03,18.73,18.97,821939,0.0,1.0
2019-07-02,18.0,19.0,17.5,18.95,1100043,18.0,19.0,17.5,18.95,1100043,0.0,1.0
2019-07-03,18.76,18.8,17.88,18.1,465647,18.76,18.8,17.88,18.1,465647,0.0,1.0
2019-07-05,18.33,19.0,18.27,18.58,568750,18.33,19.0,18.27,18.58,568750,0.0,1.0
2019-07-08,17.85,18.36,17.57,18.24,897227,17.85,18.36,17.57,18.24,897227,0.0,1.0
2019-07-09,18.82,18.85,17.76,17.79,661996,18.82,18.85,17.76,17.79,661996,0.0,1.0
2019-07-10,18.98,19.06,18.5,18.84,978674,18.98,19.06,18.5,18.84,978674,0.0,1.0
2019-07-11,18.31,19.06,18.1,19.06,826767,18.31,19.06,18.1,19.06,826767,0.0,1.0
2019-07-12,18.52,18.64,18.0,18.27,446822,18.52,18.64,18.0,18.27,446822,0.0,1.0
2019-07-15,18.29,18.92,18.24,18.57,672529,18.29,18.92,18.24,18.57,672529,0.0,1.0
2019-07-16,18.71,18.78,18.2,18.43,490323,18.71,18.78,18.2,18.43,490323,0.0,1.0
2019-07-17,19.14,19.25,18.67,18.74,730881,19.14,19.25,18.67,18.74,730881,0.0,1.0
2019-07-18,19.2,19.35,18.88,19.08,634441,19.2,19.35,18.88,19.08,634441,0.0,1.0
2019-07-19,18.45,19.22,18.42,19.19,579869,18.45,19.22,18.42,19.19,579869,0.0,1.0
2019-07-22,18.18,18.72,18.01,18.46,665637,18.18,18.72,18.01,18.46,665637,0.0,1.0
2019-07-23,17.82,18.38,17.61,18.32,632017,17.82,18.38,17.61,18.32,632017,0.0,1.0
2019-07-24,17.97,17.98,17.55,17.76,739721,17.97,17.98,17.55,17.76,739721,0.0,1.0
2019-07-25,17.41,18.09,17.39,18.05,536806,17.41,18.09,17.39,18.05,536806,0.0,1.0
2019-07-26,17.74,17.84,17.46,17.46,599914,17.74,17.84,17.46,17.46,599914,0.0,1.0
2019-07-29,17.67,17.96,17.42,17.72,891415,17.67,17.96,17.42,17.72,891415,0.0,1.0
2019-07-30,17.83,17.87,17.33,17.62,640452,17.83,17.87,17.33,17.62,640452,0.0,1.0
2019-07-31,17.44,18.14,17.42,17.85,1057740,17.44,18.14,17.42,17.85,1057740,0.0,1.0
2019-08-01,17.13,17.91,16.97,17.41,844035,17.13,17.91,16.97,17.41,844035,0.0,1.0
2019-08-02,16.36,17.14,16.12,17.09,988109,16.36,17.14,16.12,17.09,988109,0.0,1.0
2019-08-05,16.45,17.04,16.04,16.31,1523944,16.45,17.04,16.04,16.31,1523944,0.0,1.0
2019-08-06,16.44,16.91,15.82,16.67,1575393,16.44,16.91,15.82,16.67,1575393,0.0,1.0
2019-08-07,17.03,17.09,15.68,16.23,1161829,17.03,17.09,15.68,16.23,1161829,0.0,1.0
2019-08-08,17.87,17.97,17.15,17.19,799677,17.87,17.97,17.15,17.19,799677,0.0,1.0
2019-08-09,18.04,18.68,17.75,17.95,1027043,18.04,18.68,17.75,17.95,1027043,0.0,1.0
2019-08-12,18.08,18.35,17.83,18.01,789166,18.08,18.35,17.83,18.01,789166,0.0,1.0
2019-08-13,18.17,18.45,17.83,17.96,739922,18.17,18.45,17.83,17.96,739922,0.0,1.0
2019-08-14,17.3,18.16,17.11,17.82,1018487,17.3,18.16,17.11,17.82,1018487,0.0,1.0
2019-08-15,16.9,17.58,16.85,17.3,619122,16.9,17.58,16.85,17.3,619122,0.0,1.0
2019-08-16,17.18,17.29,16.76,16.99,696227,17.18,17.29,16.76,16.99,696227,0.0,1.0
2019-08-19,17.75,17.86,17.08,17.41,681181,17.75,17.86,17.08,17.41,681181,0.0,1.0
2019-08-20,18.0,18.16,17.44,17.7,643725,18.0,18.16,17.44,17.7,643725,0.0,1.0
2019-08-21,18.39,18.42,17.86,18.16,454981,18.39,18.42,17.86,18.16,454981,0.0,1.0
2019-08-22,18.09,18.47,17.82,18.47,483574,18.09,18.47,17.82,18.47,483574,0.0,1.0
2019-08-23,17.38,18.43,17.26,18.04,566701,17.38,18.43,17.26,18.04,566701,0.0,1.0
2019-08-26,17.21,17.56,17.07,17.56,454630,17.21,17.56,17.07,17.56,454630,0.0,1.0
2019-08-27,16.83,17.63,16.66,17.26,566264,16.83,17.63,16.66,17.26,566264,0.0,1.0
2019-08-28,17.61,17.68,16.6,16.72,450430,17.61,17.68,16.6,16.72,450430,0.0,1.0
2019-08-29,18.75,18.88,17.7,17.87,855345,18.75,18.88,17.7,17.87,855345,0.0,1.0
2019-08-30,18.52,18.9,18.18,18.83,330702,18.52,18.9,18.18,18.83,330702,0.0,1.0
2019-09-03,17.61,18.44,17.53,18.39,731443,17.61,18.44,17.53,18.39,731443,0.0,1.0
2019-09-04,18.04,18.22,17.63,17.76,601252,18.04,18.22,17.63,17.76,601252,0.0,1.0
2019-09-05,18.49,18.64,17.93,18.27,481525,18.49,18.64,17.93,18.27,481525,0.0,1.0
2019-09-06,18.0,18.68,17.95,18.55,465723,18.0,18.68,17.95,18.55,465723,0.0,1.0
2019-09-09,18.42,18.49,17.68,17.99,459095,18.42,18.49,17.68,17.99,459095,0.0,1.0
2019-09-10,19.77,19.78,18.24,18.41,1227754,19.77,19.78,18.24,18.41,1227754,0.0,1.0
2019-09-11,20.74,20.82,19.81,19.83,1295497,20.74,20.82,19.81,19.83,1295497,0.0,1.0
2019-09-12,20.51,20.8,20.26,20.8,866313,20.51,20.8,20.26,20.8,866313,0.0,1.0
2019-09-13,20.51,20.82,20.1,20.63,1070487,20.51,20.82,20.1,20.63,1070487,0.0,1.0
2019-09-16,20.99,21.14,20.37,20.5,677428,20.99,21.14,20.37,20.5,677428,0.0,1.0
2019-09-17,21.39,21.48,20.61,20.95,820915,21.39,21.48,20.61,20.95,820915,0.0,1.0
2019-09-18,21.0,21.8,20.87,21.44,1254007,21.0,21.8,20.87,21.44,1254007,0.0,1.0
2019-09-19,20.19,21.06,20.16,21.04,947386,20.19,21.06,20.16,21.04,947386,0.0,1.0
2019-09-20,19.41,20.52,19.0,20.12,4221953,19.41,20.52,19.0,20.12,4221953,0.0,1.0
2019-09-23,19.39,19.71,19.24,19.28,777521,19.39,19.71,19.24,19.28,777521,0.0,1.0
2019-09-24,19.51,19.73,18.82,19.42,969891,19.51,19.73,18.82,19.42,969891,0.0,1.0
2019-09-25,19.16,19.71,18.96,19.46,546639,19.16,19.71,18.96,19.46,546639,0.0,1.0
2019-09-26,18.85,19.52,18.78,19.07,480272,18.85,19.52,18.78,19.07,480272,0.0,1.0
2019-09-27,19.6,19.84,18.61,18.87,578653,19.6,19.84,18.61,18.87,578653,0.0,1.0
2019-09-30,18.5,19.74,18.47,19.74,721576,18.5,19.74,18.47,19.74,721576,0.0,1.0
2019-10-01,17.56,19.68,17.49,18.66,1927517,17.56,19.68,17.49,18.66,1927517,0.0,1.0
2019-10-02,18.64,18.76,17.25,17.79,1884715,18.64,18.76,17.25,17.79,1884715,0.0,1.0
2019-10-03,19.36,19.75,18.45,18.53,1233335,19.36,19.75,18.45,18.53,1233335,0.0,1.0
2019-10-04,17.42,18.49,17.25,18.17,6847377,17.42,18.49,17.25,18.17,6847377,0.0,1.0
2019-10-07,18.26,18.41,17.56,17.84,1742211,18.26,18.41,17.56,17.84,1742211,0.0,1.0
2019-10-08,18.26,18.75,17.79,18.32,1539720,18.26,18.75,17.79,18.32,1539720,0.0,1.0
2019-10-09,18.28,18.59,17.9,18.24,828217,18.28,18.59,17.9,18.24,828217,0.0,1.0
2019-10-10,17.7,18.45,17.46,18.26,720488,17.7,18.45,17.46,18.26,720488,0.0,1.0
2019-10-11,17.9,18.35,17.77,17.97,853681,17.9,18.35,17.77,17.97,853681,0.0,1.0
2019-10-14,17.7,18.1,17.67,17.73,600536,17.7,18.1,17.67,17.73,600536,0.0,1.0
2019-10-15,17.84,17.91,17.4,17.69,1078501,17.84,17.91,17.4,17.69,1078501,0.0,1.0
2019-10-16,17.85,17.99,17.51,17.82,910952,17.85,17.99,17.51,17.82,910952,0.0,1.0
2019-10-17,18.6,18.79,17.93,17.97,725910,18.6,18.79,17.93,17.97,725910,0.0,1.0
2019-10-18,18.45,18.87,18.29,18.49,1123114,18.45,18.87,18.29,18.49,1123114,0.0,1.0
2019-10-21,19.04,19.31,18.67,18.68,895362,19.04,19.31,18.67,18.68,895362,0.0,1.0
2019-10-22,18.59,19.42,18.54,19.17,906366,18.59,19.42,18.54,19.17,906366,0.0,1.0
2019-10-23,19.24,19.27,18.36,18.58,909565,19.24,19.27,18.36,18.58,909565,0.0,1.0
2019-10-24,19.29,19.48,19.03,19.41,428993,19.29,19.48,19.03,19.41,428993,0.0,1.0
2019-10-25,19.81,19.9,19.15,19.23,543964,19.81,19.9,19.15,19.23,543964,0.0,1.0
2019-10-28,20.97,21.29,19.63,19.84,1140762,20.97,21.29,19.63,19.84,1140762,0.0,1.0
2019-10-29,21.06,21.23,20.38,20.96,687572,21.06,21.23,20.38,20.96,687572,0.0,1.0
2019-10-30,21.3,21.48,20.76,20.96,652300,21.3,21.48,20.76,20.96,652300,0.0,1.0
2019-10-31,21.25,21.48,20.8,21.3,681343,21.25,21.48,20.8,21.3,681343,0.0,1.0
2019-11-01,21.59,21.6,21.18,21.26,962828,21.59,21.6,21.18,21.26,962828,0.0,1.0
2019-11-04,21.54,22.2,21.42,21.9,877711,21.54,22.2,21.42,21.9,877711,0.0,1.0
2019-11-05,21.22,21.84,21.06,21.51,732010,21.22,21.84,21.06,21.51,732010,0.0,1.0
2019-11-06,20.75,21.41,20.67,21.24,647241,20.75,21.41,20.67,21.24,647241,0.0,1.0
2019-11-07,20.72,21.21,20.52,21.07,1001239,20.72,21.21,20.52,21.07,1001239,0.0,1.0
2019-11-08,21.47,21.58,20.6,20.69,653811,21.47,21.58,20.6,20.69,653811,0.0,1.0
2019-11-11,20.59,21.32,20.46,21.32,1159824,20.59,21.32,20.46,21.32,1159824,0.0,1.0
2019-11-12,20.74,21.67,20.6,21.2,1738811,20.74,21.67,20.6,21.2,1738811,0.0,1.0
2019-11-13,20.12,21.43,20.03,20.77,1143102,20.12,21.43,20.03,20.77,1143102,0.0,1.0
2019-11-14,20.84,21.64,20.11,20.3,1666517,20.84,21.64,20.11,20.3,1666517,0.0,1.0
2019-11-15,21.58,21.67,20.77,21.05,1179604,21.58,21.67,20.77,21.05,1179604,0.0,1.0
2019-11-18,22.42,22.53,21.24,21.51,994570,22.42,22.53,21.24,21.51,994570,0.0,1.0
2019-11-19,23.2,23.21,22.26,22.62,938338,23.2,23.21,22.26,22.62,938338,0.0,1.0
2019-11-20,23.38,23.66,22.83,22.99,895055,23.38,23.66,22.83,22.99,895055,0.0,1.0
2019-11-21,24.41,24.47,23.01,23.44,950940,24.41,24.47,23.01,23.44,950940,0.0,1.0
2019-11-22,24.71,24.9,24.37,24.59,843139,24.71,24.9,24.37,24.59,843139,0.0,1.0
2019-11-25,25.69,25.83,24.78,24.79,1041907,25.69,25.83,24.78,24.79,1041907,0.0,1.0
2019-11-26,25.04,25.96,24.92,25.8,896000,25.04,25.96,24.92,25.8,896000,0.0,1.0
2019-11-27,25.49,25.66,25.0,25.04,1049435,25.49,25.66,25.0,25.04,1049435,0.0,1.0
2019-11-29,25.56,26.17,25.31,25.47,346303,25.56,26.17,25.31,25.47,346303,0.0,1.0
2019-12-02,26.17,26.34,25.43,25.56,932202,26.17,26.34,25.43,25.56,932202,0.0,1.0
2019-12-03,26.61,26.66,25.78,26.2,756492,26.61,26.66,25.78,26.2,756492,0.0,1.0
2019-12-04,26.45,26.81,26.21,26.7,933514,26.45,26.81,26.21,26.7,933514,0.0,1.0
2019-12-05,25.64,26.63,25.22,26.52,895876,25.64,26.63,25.22,26.52,895876,0.0,1.0
2019-12-06,25.74,26.25,25.46,25.93,1156312,25.74,26.25,25.46,25.93,1156312,0.0,1.0
2019-12-09,25.62,26.15,25.27,26.01,803183,25.62,26.15,25.27,26.01,803183,0.0,1.0
2019-12-10,25.69,26.06,25.57,25.57,1225481,25.69,26.06,25.57,25.57,1225481,0.0,1.0
2019-12-11,25.59,25.92,25.38,25.68,800628,25.59,25.92,25.38,25.68,800628,0.0,1.0
2019-12-12,25.56,26.15,25.31,25.59,1307848,25.56,26.15,25.31,25.59,1307848,0.0,1.0
2019-12-13,25.42,25.91,25.21,25.37,981444,25.42,25.91,25.21,25.37,981444,0.0,1.0
2019-12-16,25.62,25.9,25.3,25.75,1495714,25.62,25.9,25.3,25.75,1495714,0.0,1.0
2019-12-17,25.3,26.24,25.21,25.65,924924,25.3,26.24,25.21,25.65,924924,0.0,1.0
2019-12-18,25.12,25.62,24.61,25.26,1087125,25.12,25.62,24.61,25.26,1087125,0.0,1.0
2019-12-19,25.02,25.32,24.9,25.08,946459,25.02,25.32,24.9,25.08,946459,0.0,1.0
2019-12-20,24.51,25.5,24.47,25.25,3044667,24.51,25.5,24.47,25.25,3044667,0.0,1.0
2019-12-23,25.2,25.35,24.52,24.53,1188672,25.2,25.35,24.52,24.53,1188672,0.0,1.0
2019-12-24,25.26,25.75,25.03,25.32,386227,25.26,25.75,25.03,25.32,386227,0.0,1.0
2019-12-26,24.76,25.29,24.67,25.15,656330,24.76,25.29,24.67,25.15,656330,0.0,1.0
2019-12-27,24.1,24.82,23.96,24.82,850387,24.1,24.82,23.96,24.82,850387,0.0,1.0
2019-12-30,23.63,24.06,23.6,24.05,805460,23.63,24.06,23.6,24.05,805460,0.0,1.0
2019-12-31,23.5,23.83,23.37,23.55,737179,23.5,23.83,23.37,23.55,737179,0.0,1.0
2020-01-02,23.18,23.75,22.89,23.67,1364727,23.18,23.75,22.89,23.67,1364727,0.0,1.0
2020-01-03,22.9,23.36,22.74,22.74,762547,22.9,23.36,22.74,22.74,762547,0.0,1.0
2020-01-06,22.82,23.11,22.09,22.82,906782,22.82,23.11,22.09,22.82,906782,0.0,1.0
2020-01-07,21.75,22.9,21.51,22.8,1576808,21.75,22.9,21.51,22.8,1576808,0.0,1.0
2020-01-08,21.8,22.25,21.6,21.67,1782101,21.8,22.25,21.6,21.67,1782101,0.0,1.0
2020-01-09,21.34,22.03,21.07,21.9,963792,21.34,22.03,21.07,21.9,963792,0.0,1.0
2020-01-10,21.02,21.37,20.67,21.27,1847647,21.02,21.37,20.67,21.27,1847647,0.0,1.0
2020-01-13,22.21,22.27,20.68,21.05,2176137,22.21,22.27,20.68,21.05,2176137,0.0,1.0
2020-01-14,22.64,23.17,21.7,22.22,1032378,22.64,23.17,21.7,22.22,1032378,0.0,1.0
2020-01-15,22.43,23.54,22.23,22.62,1036250,22.43,23.54,22.23,22.62,1036250,0.0,1.0
2020-01-16,22.91,23.11,22.5,22.7,611185,22.91,23.11,22.5,22.7,611185,0.0,1.0
2020-01-17,21.55,23.18,21.51,23.1,972084,21.55,23.18,21.51,23.1,972084,0.0,1.0
2020-01-21,23.01,23.56,21.44,21.55,2799942,23.01,23.56,21.44,21.55,2799942,0.0,1.0
2020-01-22,24.56,24.65,23.1,24.0,2427825,24.56,24.65,23.1,24.0,2427825,0.0,1.0
2020-01-23,23.4,24.76,23.35,24.54,1430488,23.4,24.76,23.35,24.54,1430488,0.0,1.0
2020-01-24,22.6,23.83,22.24,23.4,1084585,22.6,23.83,22.24,23.4,1084585,0.0,1.0
2020-01-27,22.86,23.38,22.23,22.32,843811,22.86,23.38,22.23,22.32,843811,0.0,1.0
2020-01-28,23.74,23.95,22.94,23.02,1044593,23.74,23.95,22.94,23.02,1044593,0.0,1.0
2020-01-29,22.8,24.13,22.68,23.62,913812,22.8,24.13,22.68,23.62,913812,0.0,1.0
2020-01-30,21.42,22.685,21.38,22.52,1024175,21.42,22.685,21.38,22.52,1024175,0.0,1.0
2020-01-31,20.86,21.49,20.5,21.29,1166656,20.86,21.49,20.5,21.29,1166656,0.0,1.0
2020-02-03,20.83,21.19,20.72,20.97,882703,20.83,21.19,20.72,20.97,882703,0.0,1.0
2020-02-04,22.25,22.29,21.04,21.14,1397990,22.25,22.29,21.04,21.14,1397990,0.0,1.0
2020-02-05,22.42,22.77,21.8801,22.37,696687,22.42,22.77,21.8801,22.37,696687,0.0,1.0
2020-02-06,22.26,22.83,22.15,22.48,569247,22.26,22.83,22.15,22.48,569247,0.0,1.0
2020-02-07,21.85,22.51,21.68,22.3,564517,21.85,22.51,21.68,22.3,564517,0.0,1.0
2020-02-10,22.2,22.35,21.72,21.81,385047,22.2,22.35,21.72,21.81,385047,0.0,1.0
2020-02-11,21.81,22.42,21.74,22.41,500987,21.81,22.42,21.74,22.41,500987,0.0,1.0
2020-02-12,21.93,22.31,21.85,21.9,445251,21.93,22.31,21.85,21.9,445251,0.0,1.0
2020-02-13,21.51,21.99,21.3,21.89,548614,21.51,21.99,21.3,21.89,548614,0.0,1.0
2020-02-14,21.0,21.71,20.81,21.51,539917,21.0,21.71,20.81,21.51,539917,0.0,1.0
2020-02-18,21.14,21.16,20.36,21.15,643808,21.14,21.16,20.36,21.15,643808,0.0,1.0
2020-02-19,21.66,21.74,20.67,21.3,1721269,21.66,21.74,20.67,21.3,1721269,0.0,1.0
2020-02-20,21.06,21.9,20.02,21.0,3551047,21.06,21.9,20.02,21.0,3551047,0.0,1.0
2020-02-21,21.45,22.82,20.85,21.06,1427116,21.45,22.82,20.85,21.06,1427116,0.0,1.0
2020-02-24,20.93,21.27,20.32,20.67,1007860,20.93,21.27,20.32,20.67,1007860,0.0,1.0
2020-02-25,19.14,21.15,19.07,21.0,1612030,19.14,21.15,19.07,21.0,1612030,0.0,1.0
2020-02-26,18.47,19.69,18.42,19.2,947130,18.47,19.69,18.42,19.2,947130,0.0,1.0
2020-02-27,17.93,18.7,17.44,18.25,1493203,17.93,18.7,17.44,18.25,1493203,0.0,1.0
2020-02-28,18.65,18.68,17.3,17.31,1443207,18.65,18.68,17.3,17.31,1443207,0.0,1.0
2020-03-02,18.3,18.71,17.27,18.55,1561941,18.3,18.71,17.27,18.55,1561941,0.0,1.0
2020-03-03,18.46,19.13,18.09,18.15,1224166,18.46,19.13,18.09,18.15,1224166,0.0,1.0
2020-03-04,18.64,19.22,18.35,18.72,978887,18.64,19.22,18.35,18.72,978887,0.0,1.0
2020-03-05,17.32,18.43,17.06,18.39,1154089,17.32,18.43,17.06,18.39,1154089,0.0,1.0
2020-03-06,16.52,17.18,15.98,16.98,1953317,16.52,17.18,15.98,16.98,1953317,0.0,1.0
2020-03-09,14.87,15.74,14.86,15.13,2499584,14.87,15.74,14.86,15.13,2499584,0.0,1.0
2020-03-10,15.31,16.44,14.71,15.49,1515842,15.31,16.44,14.71,15.49,1515842,0.0,1.0
2020-03-11,13.64,15.18,13.62,14.93,1799240,13.64,15.18,13.62,14.93,1799240,0.0,1.0
2020-03-12,12.34,12.83,11.79,12.4,2535975,12.34,12.83,11.79,12.4,2535975,0.0,1.0
2020-03-13,13.46,13.5,11.91,12.99,1917758,13.46,13.5,11.91,12.99,1917758,0.0,1.0
2020-03-16,10.54,12.27,9.6,11.48,3202314,10.54,12.27,9.6,11.48,3202314,0.0,1.0
2020-03-17,10.23,11.2,9.94,10.81,2992469,10.23,11.2,9.94,10.81,2992469,0.0,1.0
2020-03-18,11.08,11.16,9.66,9.77,1916491,11.08,11.16,9.66,9.77,1916491,0.0,1.0
2020-03-19,12.41,13.02,10.77,11.03,2170557,12.41,13.02,10.77,11.03,2170557,0.0,1.0
2020-03-20,11.74,13.58,11.6,12.68,1669886,11.74,13.58,11.6,12.68,1669886,0.0,1.0
2020-03-23,10.88,12.14,10.74,11.69,2036533,10.88,12.14,10.74,11.69,2036533,0.0,1.0
2020-03-24,11.5,11.9,11.17,11.49,2157840,11.5,11.9,11.17,11.49,2157840,0.0,1.0
2020-03-25,11.23,12.12,11.1,11.67,2232700,11.23,12.12,11.1,11.67,2232700,0.0,1.0
2020-03-26,11.99,12.34,11.39,11.41,2464974,11.99,12.34,11.39,11.41,2464974,0.0,1.0
2020-03-27,11.3,11.92,11.22,11.69,883100,11.3,11.92,11.22,11.69,883100,0.0,1.0
2020-03-30,11.69,11.73,10.96,11.37,799157,11.69,11.73,10.96,11.37,799157,0.0,1.0
2020-03-31,11.74,12.08,11.46,11.72,760164,11.74,12.08,11.46,11.72,760164,0.0,1.0
2020-04-01,10.89,11.62,10.87,11.43,744970,10.89,11.62,10.87,11.43,744970,0.0,1.0
2020-04-02,11.69,11.7,10.81,10.85,1044529,11.69,11.7,10.81,10.85,1044529,0.0,1.0
2020-04-03,11.69,11.82,11.28,11.5,712209,11.69,11.82,11.28,11.5,712209,0.0,1.0
2020-04-06,12.78,12.83,12.12,12.21,796383,12.78,12.83,12.12,12.21,796383,0.0,1.0
2020-04-07,13.55,13.59,12.82,13.41,1472198,13.55,13.59,12.82,13.41,1472198,0.0,1.0
2020-04-08,13.97,14.05,13.41,13.84,1016508,13.97,14.05,13.41,13.84,1016508,0.0,1.0
2020-04-09,14.44,14.84,14.17,14.3,775024,14.44,14.84,14.17,14.3,775024,0.0,1.0
2020-04-13,14.43,14.75,14.08,14.35,646677,14.43,14.75,14.08,14.35,646677,0.0,1.0
2020-04-14,14.85,15.77,14.53,14.65,1168160,14.85,15.77,14.53,14.65,1168160,0.0,1.0
2020-04-15,14.44,14.74,14.15,14.41,1107652,14.44,14.74,14.15,14.41,1107652,0.0,1.0
2020-04-16,14.18,14.89,13.89,14.51,1067268,14.18,14.89,13.89,14.51,1067268,0.0,1.0
2020-04-17,15.0,15.06,14.25,14.69,927641,15.0,15.06,14.25,14.69,927641,0.0,1.0
2020-04-20,15.01,15.61,14.53,14.66,968922,15.01,15.61,14.53,14.66,968922,0.0,1.0
2020-04-21,14.7,14.98,14.32,14.62,1210865,14.7,14.98,14.32,14.62,1210865,0.0,1.0
2020-04-22,14.69,15.24,14.6,15.0,687175,14.69,15.24,14.6,15.0,687175,0.0,1.0
2020-04-23,14.38,14.93,14.27,14.75,968558,14.38,14.93,14.27,14.75,968558,0.0,1.0
2020-04-24,14.65,14.9,14.37,14.48,1275955,14.65,14.9,14.37,14.48,1275955,0.0,1.0
2020-04-27,15.3,15.72,14.8,14.8,863933,15.3,15.72,14.8,14.8,863933,0.0,1.0
2020-04-28,14.9,15.77,14.86,15.67,804785,14.9,15.77,14.86,15.67,804785,0.0,1.0
2020-04-29,15.13,15.38,14.85,15.35,938862,15.13,15.38,14.85,15.35,938862,0.0,1.0
2020-04-30,14.26,15.16,14.21,15.06,944908,14.26,15.16,14.21,15.06,944908,0.0,1.0
2020-05-01,13.71,14.2,13.6,14.0,1369608,13.71,14.2,13.6,14.0,1369608,0.0,1.0
2020-05-04,14.37,14.39,13.58,13.65,1043736,14.37,14.39,13.58,13.65,1043736,0.0,1.0
2020-05-05,14.38,14.95,14.27,14.5,927119,14.38,14.95,14.27,14.5,927119,0.0,1.0
2020-05-06,15.05,15.66,14.49,14.73,1902983,15.05,15.66,14.49,14.73,1902983,0.0,1.0
2020-05-07,14.72,15.58,14.68,15.54,921874,14.72,15.58,14.68,15.54,921874,0.0,1.0
2020-05-08,14.75,15.43,14.66,14.98,779358,14.75,15.43,14.66,14.98,779358,0.0,1.0
2020-05-11,15.42,15.49,14.71,14.77,1232609,15.42,15.49,14.71,14.77,1232609,0.0,1.0
2020-05-12,14.67,15.77,14.64,15.62,1056650,14.67,15.77,14.64,15.62,1056650,0.0,1.0
2020-05-13,14.48,14.93,13.91,14.92,1001130,14.48,14.93,13.91,14.92,1001130,0.0,1.0
2020-05-14,14.42,14.51,13.69,14.14,786822,14.42,14.51,13.69,14.14,786822,0.0,1.0
2020-05-15,15.12,15.19,14.17,14.37,751150,15.12,15.19,14.17,14.37,751150,0.0,1.0
2020-05-18,16.18,16.3,15.38,15.62,1224475,16.18,16.3,15.38,15.62,1224475,0.0,1.0
2020-05-19,15.86,16.54,15.71,16.15,692118,15.86,16.54,15.71,16.15,692118,0.0,1.0
2020-05-20,16.45,16.53,15.96,16.18,688729,16.45,16.53,15.96,16.18,688729,0.0,1.0
2020-05-21,17.05,17.31,16.35,16.6,898625,17.05,17.31,16.35,16.6,898625,0.0,1.0
2020-05-22,18.24,18.31,17.07,17.26,1384828,18.24,18.31,17.07,17.26,1384828,0.0,1.0
2020-05-26,18.44,19.33,18.4,18.95,1105020,18.44,19.33,18.4,18.95,1105020,0.0,1.0
2020-05-27,19.0,19.5,17.87,19.5,1121545,19.0,19.5,17.87,19.5,1121545,0.0,1.0
2020-05-28,18.42,19.06,18.35,18.99,717215,18.42,19.06,18.35,18.99,717215,0.0,1.0
2020-05-29,18.22,18.42,17.6,18.33,850354,18.22,18.42,17.6,18.33,850354,0.0,1.0
2020-06-01,18.72,19.11,18.22,18.25,942440,18.72,19.11,18.22,18.25,942440,0.0,1.0
2020-06-02,18.46,18.89,18.24,18.7,851562,18.46,18.89,18.24,18.7,851562,0.0,1.0
2020-06-03,18.75,18.95,18.38,18.48,799423,18.75,18.95,18.38,18.48,799423,0.0,1.0
2020-06-04,18.43,19.22,18.34,18.61,845791,18.43,19.22,18.34,18.61,845791,0.0,1.0
2020-06-05,19.29,19.51,18.56,19.0,882289,19.29,19.51,18.56,19.0,882289,0.0,1.0
2020-06-08,20.0,20.08,19.35,19.7,864381,20.0,20.08,19.35,19.7,864381,0.0,1.0
2020-06-09,19.83,20.12,19.43,19.8,775542,19.83,20.12,19.43,19.8,775542,0.0,1.0
2020-06-10,19.64,20.05,19.26,19.81,807188,19.64,20.05,19.26,19.81,807188,0.0,1.0
2020-06-11,18.23,18.98,18.22,18.54,1261909,18.23,18.98,18.22,18.54,1261909,0.0,1.0
2020-06-12,18.75,19.07,18.1,18.96,1222764,18.75,19.07,18.1,18.96,1222764,0.0,1.0
2020-06-15,19.16,19.77,18.11,18.39,991110,19.16,19.77,18.11,18.39,991110,0.0,1.0
2020-06-16,19.69,20.0,19.23,19.83,861687,19.69,20.0,19.23,19.83,861687,0.0,1.0
2020-06-17,19.83,20.0,19.43,19.84,911357,19.83,20.0,19.43,19.84,911357,0.0,1.0
2020-06-18,19.98,20.17,19.41,19.76,963547,19.98,20.17,19.41,19.76,963547,0.0,1.0
2020-06-19,21.01,21.2,20.09,20.25,1890018,21.01,21.2,20.09,20.25,1890018,0.0,1.0
2020-06-22,21.47,22.19,21.0,21.8,1853916,21.47,22.19,21.0,21.8,1853916,0.0,1.0
2020-06-23,20.78,22.08,20.74,21.78,1679375,20.78,22.08,20.74,21.78,1679375,0.0,1.0
2020-06-24,19.79,20.68,19.18,20.59,1827579,19.79,20.68,19.18,20.59,1827579,0.0,1.0
2020-06-25,20.54,20.54,19.74,20.11,1658983,20.54,20.54,19.74,20.11,1658983,0.0,1.0
2020-06-26,19.82,21.84,19.66,21.52,3992067,19.82,21.84,19.66,21.52,3992067,0.0,1.0
2020-06-29,14.255,14.9,12.52,13.02,12898446,14.255,14.9,12.52,13.02,12898446,0.0,1.0
2020-06-30,14.71,14.96,14.23,14.3,4532308,14.71,14.96,14.23,14.3,4532308,0.0,1.0
2020-07-01,16.04,16.32,14.81,14.85,3384232,16.04,16.32,14.81,14.85,3384232,0.0,1.0
2020-07-02,15.53,16.44,15.32,16.26,2276031,15.53,16.44,15.32,16.26,2276031,0.0,1.0
2020-07-06,14.97,15.76,14.9,15.76,1736992,14.97,15.76,14.9,15.76,1736992,0.0,1.0
2020-07-07,15.01,15.48,14.71,14.83,1074005,15.01,15.48,14.71,14.83,1074005,0.0,1.0
2020-07-08,15.43,15.44,14.95,15.18,1483609,15.43,15.44,14.95,15.18,1483609,0.0,1.0
2020-07-09,15.65,15.85,15.35,15.48,1282603,15.65,15.85,15.35,15.48,1282603,0.0,1.0
2020-07-10,15.76,15.93,15.14,15.57,896590,15.76,15.93,15.14,15.57,896590,0.0,1.0
2020-07-13,15.64,16.36,15.6,15.91,1121204,15.64,16.36,15.6,15.91,1121204,0.0,1.0
2020-07-14,16.4,16.77,15.49,15.72,2136794,16.4,16.77,15.49,15.72,2136794,0.0,1.0
2020-07-15,17.19,17.23,16.72,16.84,1515638,17.19,17.23,16.72,16.84,1515638,0.0,1.0
2020-07-16,17.16,17.39,17.01,17.36,1067577,17.16,17.39,17.01,17.36,1067577,0.0,1.0
2020-07-17,17.77,17.95,17.13,17.17,1414704,17.77,17.95,17.13,17.17,1414704,0.0,1.0
2020-07-20,17.69,18.18,17.33,17.84,1284201,17.69,18.18,17.33,17.84,1284201,0.0,1.0
2020-07-21,17.34,17.93,17.27,17.9,701293,17.34,17.93,17.27,17.9,701293,0.0,1.0
2020-07-22,17.17,17.68,16.91,17.38,586155,17.17,17.68,16.91,17.38,586155,0.0,1.0
2020-07-23,16.75,17.43,16.7,17.06,666073,16.75,17.43,16.7,17.06,666073,0.0,1.0
2020-07-24,16.39,16.97,16.29,16.76,839228,16.39,16.97,16.29,16.76,839228,0.0,1.0
2020-07-27,17.09,17.21,16.49,16.5,864489,17.09,17.21,16.49,16.5,864489,0.0,1.0
2020-07-28,16.73,17.46,16.67,17.19,675314,16.73,17.46,16.67,17.19,675314,0.0,1.0
2020-07-29,16.86,17.03,16.47,16.8,493696,16.86,17.03,16.47,16.8,493696,0.0,1.0
2020-07-30,17.11,17.24,16.61,16.61,607422,17.11,17.24,16.61,16.61,607422,0.0,1.0
2020-07-31,16.29,17.11,16.05,17.09,886532,16.29,17.11,16.05,17.09,886532,0.0,1.0
2020-08-03,16.78,16.8264,16.16,16.47,707708,16.78,16.8264,16.16,16.47,707708,0.0,1.0
2020-08-04,16.9,16.98,16.4,16.7774,755732,16.9,16.98,16.4,16.7774,755732,0.0,1.0
2020-08-05,17.47,17.59,16.805,16.99,748507,17.47,17.59,16.805,16.99,748507,0.0,1.0
2020-08-06,15.315,17.06,15.14,16.81,2219002,15.315,17.06,15.14,16.81,2219002,0.0,1.0
2020-08-07,15.31,15.87,15.15,15.52,876781,15.31,15.87,15.15,15.52,876781,0.0,1.0
2020-08-10,15.5,15.81,15.38,15.45,845907,15.5,15.81,15.38,15.45,845907,0.0,1.0
2020-08-11,15.55,16.0824,15.36,15.6,718849,15.55,16.0824,15.36,15.6,718849,0.0,1.0
2020-08-12,15.75,15.86,15.53,15.67,582915,15.75,15.86,15.53,15.67,582915,0.0,1.0
2020-08-13,15.84,15.96,15.65,15.79,388714,15.84,15.96,15.65,15.79,388714,0.0,1.0
2020-08-14,15.51,15.91,15.41,15.91,435109,15.51,15.91,15.41,15.91,435109,0.0,1.0
2020-08-17,15.89,15.9418,15.415,15.46,586105,15.89,15.9418,15.415,15.46,586105,0.0,1.0
2020-08-18,15.7,15.96,15.32,15.9,580316,15.7,15.96,15.32,15.9,580316,0.0,1.0
2020-08-19,15.52,15.83,15.48,15.64,551618,15.52,15.83,15.48,15.64,551618,0.0,1.0
2020-08-20,15.39,15.4997,15.01,15.45,589205,15.39,15.4997,15.01,15.45,589205,0.0,1.0
2020-08-21,14.7,15.3865,14.65,15.34,710775,14.7,15.3865,14.65,15.34,710775,0.0,1.0
2020-08-24,14.47,14.97,14.165,14.8,723525,14.47,14.97,14.165,14.8,723525,0.0,1.0
2020-08-25,14.71,14.82,14.28,14.44,427915,14.71,14.82,14.28,14.44,427915,0.0,1.0
2020-08-26,14.35,14.7799,14.32,14.7,384719,14.35,14.7799,14.32,14.7,384719,0.0,1.0
2020-08-27,14.13,14.43,13.92,14.43,586749,14.13,14.43,13.92,14.43,586749,0.0,1.0
2020-08-28,14.2,14.22,13.89,14.11,518147,14.2,14.22,13.89,14.11,518147,0.0,1.0
2020-08-31,14.3,14.44,13.94,14.31,583280,14.3,14.44,13.94,14.31,583280,0.0,1.0
2020-09-01,13.67,14.32,13.52,14.21,965240,13.67,14.32,13.52,14.21,965240,0.0,1.0
2020-09-02,14.18,14.2064,13.5,13.69,722806,14.18,14.2064,13.5,13.69,722806,0.0,1.0
2020-09-03,13.74,14.17,13.7,14.17,729934,13.74,14.17,13.7,14.17,729934,0.0,1.0
2020-09-04,13.73,13.91,13.13,13.8,733345,13.73,13.91,13.13,13.8,733345,0.0,1.0
2020-09-08,14.865,15.31,13.25,13.79,1991424,14.865,15.31,13.25,13.79,1991424,0.0,1.0
2020-09-09,14.68,15.04,14.41,15.0,955091,14.68,15.04,14.41,15.0,955091,0.0,1.0
2020-09-10,14.62,15.04,14.59,14.67,741037,14.62,15.04,14.59,14.67,741037,0.0,1.0
2020-09-11,14.59,14.79,14.12,14.7,650493,14.59,14.79,14.12,14.7,650493,0.0,1.0
2020-09-14,15.69,16.0,14.735,14.86,975818,15.69,16.0,14.735,14.86,975818,0.0,1.0
2020-09-15,15.48,15.9,15.3,15.84,596024,15.48,15.9,15.3,15.84,596024,0.0,1.0
2020-09-16,15.98,16.12,15.5,15.5,765935,15.98,16.12,15.5,15.5,765935,0.0,1.0
2020-09-17,16.23,16.475,15.54,15.81,776980,16.23,16.475,15.54,15.81,776980,0.0,1.0
2020-09-18,16.28,16.45,15.925,16.4,1872238,16.28,16.45,15.925,16.4,1872238,0.0,1.0
2020-09-21,15.16,15.95,14.8801,15.95,844384,15.16,15.95,14.8801,15.95,844384,0.0,1.0
2020-09-22,15.52,15.57,15.07,15.23,481138,15.52,15.57,15.07,15.23,481138,0.0,1.0
2020-09-23,14.8,15.69,14.77,15.58,674319,14.8,15.69,14.77,15.58,674319,0.0,1.0
2020-09-24,14.57,14.87,14.27,14.7,691040,14.57,14.87,14.27,14.7,691040,0.0,1.0
2020-09-25,14.61,14.84,14.35,14.53,738318,14.61,14.84,14.35,14.53,738318,0.0,1.0
2020-09-28,15.22,15.46,14.57,14.77,1684285,15.22,15.46,14.57,14.77,1684285,0.0,1.0
2020-09-29,14.84,15.32,14.72,15.17,573875,14.84,15.32,14.72,15.17,573875,0.0,1.0
2020-09-30,14.82,15.18,14.64,14.83,876197,14.82,15.18,14.64,14.83,876197,0.0,1.0
2020-10-01,15.0,15.12,14.79,14.92,899020,15.0,15.12,14.79,14.92,899020,0.0,1.0
2020-10-02,14.61,14.91,14.4283,14.71,642476,14.61,14.91,14.4283,14.71,642476,0.0,1.0
2020-10-05,15.01,15.27,14.47,14.81,764595,15.01,15.27,14.47,14.81,764595,0.0,1.0
2020-10-06,14.61,15.18,14.59,15.18,710540,14.61,15.18,14.59,15.18,710540,0.0,1.0
2020-10-07,15.52,15.7,14.61,14.72,929031,15.52,15.7,14.61,14.72,929031,0.0,1.0
2020-10-08,15.8,16.06,15.59,15.97,498644,15.8,16.06,15.59,15.97,498644,0.0,1.0
2020-10-09,15.79,15.93,15.51,15.82,484516,15.79,15.93,15.51,15.82,484516,0.0,1.0
2020-10-12,15.5,15.96,15.3,15.91,462652,15.5,15.96,15.3,15.91,462652,0.0,1.0
2020-10-13,15.72,15.83,15.265,15.33,460563,15.72,15.83,15.265,15.33,460563,0.0,1.0
2020-10-14,15.69,15.91,15.3,15.71,628143,15.69,15.91,15.3,15.71,628143,0.0,1.0
2020-10-15,15.495,15.74,15.09,15.46,540906,15.495,15.74,15.09,15.46,540906,0.0,1.0
2020-10-16,15.24,15.84,15.22,15.49,379828,15.24,15.84,15.22,15.49,379828,0.0,1.0
2020-10-19,15.14,15.45,14.93,15.38,512492,15.14,15.45,14.93,15.38,512492,0.0,1.0
2020-10-20,15.4,15.57,15.17,15.32,516838,15.4,15.57,15.17,15.32,516838,0.0,1.0
2020-10-21,15.49,15.69,15.36,15.49,522336,15.49,15.69,15.36,15.49,522336,0.0,1.0
2020-10-22,16.44,16.55,15.5,15.52,666868,16.44,16.55,15.5,15.52,666868,0.0,1.0
2020-10-23,16.5,16.88,16.08,16.64,773963,16.5,16.88,16.08,16.64,773963,0.0,1.0
2020-10-26,16.47,16.98,16.01,16.34,715902,16.47,16.98,16.01,16.34,715902,0.0,1.0
2020-10-27,15.89,16.49,15.74,16.44,669848,15.89,16.49,15.74,16.44,669848,0.0,1.0
2020-10-28,15.23,15.88,15.2,15.51,613236,15.23,15.88,15.2,15.51,613236,0.0,1.0
2020-10-29,16.04,16.16,14.87,15.38,757678,16.04,16.16,14.87,15.38,757678,0.0,1.0
2020-10-30,16.31,16.34,15.8,16.0,695895,16.31,16.34,15.8,16.0,695895,0.0,1.0
2020-11-02,16.35,16.53,15.69,16.4,624184,16.35,16.53,15.69,16.4,624184,0.0,1.0
2020-11-03,16.26,16.85,15.8,16.61,907564,16.26,16.85,15.8,16.61,907564,0.0,1.0
2020-11-04,17.31,17.5,16.2,16.2,1139140,17.31,17.5,16.2,16.2,1139140,0.0,1.0
2020-11-05,17.25,17.55,16.36,17.33,876399,17.25,17.55,16.36,17.33,876399,0.0,1.0
2020-11-06,16.42,17.405,16.26,17.27,549456,16.42,17.405,16.26,17.27,549456,0.0,1.0
2020-11-09,17.07,17.67,16.79,17.13,1127667,17.07,17.67,16.79,17.13,1127667,0.0,1.0
2020-11-10,17.3,17.54,16.76,17.26,1149271,17.3,17.54,16.76,17.26,1149271,0.0,1.0
2020-11-11,17.23,17.5,16.85,17.44,579544,17.23,17.5,16.85,17.44,579544,0.0,1.0
2020-11-12,17.09,17.33,16.92,17.2,670209,17.09,17.33,16.92,17.2,670209,0.0,1.0
2020-11-13,18.13,18.82,17.27,17.29,1236017,18.13,18.82,17.27,17.29,1236017,0.0,1.0
2020-11-16,18.36,18.53,18.055,18.49,792642,18.36,18.53,18.055,18.49,792642,0.0,1.0
2020-11-17,18.86,18.86,18.0785,18.28,761544,18.86,18.86,18.0785,18.28,761544,0.0,1.0
2020-11-18,18.65,19.43,18.61,18.97,862699,18.65,19.43,18.61,18.97,862699,0.0,1.0
2020-11-19,18.32,18.76,18.05,18.75,705509,18.32,18.76,18.05,18.75,705509,0.0,1.0
2020-11-20,18.42,18.59,17.55,18.23,1589991,18.42,18.59,17.55,18.23,1589991,0.0,1.0
2020-11-23,18.06,18.715,17.85,18.65,879498,18.06,18.715,17.85,18.65,879498,0.0,1.0
2020-11-24,17.73,18.41,17.58,18.22,974634,17.73,18.41,17.58,18.22,974634,0.0,1.0
2020-11-25,17.755,17.9,17.55,17.72,888980,17.755,17.9,17.55,17.72,888980,0.0,1.0
2020-11-27,17.99,18.03,17.39,17.85,672702,17.99,18.03,17.39,17.85,672702,0.0,1.0
2020-11-30,17.33,18.5576,16.94,18.5576,937642,17.33,18.5576,16.94,18.5576,937642,0.0,1.0
2020-12-01,17.5,17.97,17.14,17.69,1106907,17.5,17.97,17.14,17.69,1106907,0.0,1.0
2020-12-02,17.54,17.71,17.14,17.6,970457,17.54,17.71,17.14,17.6,970457,0.0,1.0
2020-12-03,17.11,17.57,17.055,17.46,747399,17.11,17.57,17.055,17.46,747399,0.0,1.0
2020-12-04,17.57,17.6,17.11,17.11,757687,17.57,17.6,17.11,17.11,757687,0.0,1.0
2020-12-07,17.83,17.87,17.34,17.61,960500,17.83,17.87,17.34,17.61,960500,0.0,1.0
2020-12-08,18.41,18.41,17.45,17.8,1268107,18.41,18.41,17.45,17.8,1268107,0.0,1.0
2020-12-09,17.47,18.58,17.31,18.48,1043507,17.47,18.58,17.31,18.48,1043507,0.0,1.0
2020-12-10,18.0,18.09,17.19,17.43,1091565,18.0,18.09,17.19,17.43,1091565,0.0,1.0
2020-12-11,17.67,18.11,17.4,17.95,710760,17.67,18.11,17.4,17.95,710760,0.0,1.0
2020-12-14,17.96,18.67,17.9,18.12,1475049,17.96,18.67,17.9,18.12,1475049,0.0,1.0
2020-12-15,18.14,18.335,17.46,18.04,893810,18.14,18.335,17.46,18.04,893810,0.0,1.0
2020-12-16,18.2,18.38,17.65,18.25,1179511,18.2,18.38,17.65,18.25,1179511,0.0,1.0
2020-12-17,18.58,18.68,18.15,18.25,1334546,18.58,18.68,18.15,18.25,1334546,0.0,1.0
2020-12-18,18.74,18.76,18.23,18.7,2916302,18.74,18.76,18.23,18.7,2916302,0.0,1.0
2020-12-21,19.46,19.46,18.191,18.25,1792621,19.46,19.46,18.191,18.25,1792621,0.0,1.0
2020-12-22,20.64,21.455,19.65,19.85,1850354,20.64,21.455,19.65,19.85,1850354,0.0,1.0
2020-12-23,20.55,21.15,20.18,20.95,811585,20.55,21.15,20.18,20.95,811585,0.0,1.0
2020-12-24,20.72,20.93,20.46,20.73,433028,20.72,20.93,20.46,20.73,433028,0.0,1.0
2020-12-28,22.14,22.4,20.6,21.06,2698410,22.14,22.4,20.6,21.06,2698410,0.0,1.0
2020-12-29,20.9,22.36,20.57,22.26,1228752,20.9,22.36,20.57,22.26,1228752,0.0,1.0
2020-12-30,21.27,21.89,21.0,21.0,624204,21.27,21.89,21.0,21.0,624204,0.0,1.0
2020-12-31,21.165,21.51,20.84,21.27,698810,21.165,21.51,20.84,21.27,698810,0.0,1.0
2021-01-04,20.72,21.64,20.37,21.37,1050177,20.72,21.64,20.37,21.37,1050177,0.0,1.0
2021-01-05,20.45,20.81,20.38,20.67,653605,20.45,20.81,20.38,20.67,653605,0.0,1.0
2021-01-06,19.61,20.84,19.463,20.59,1556953,19.61,20.84,19.463,20.59,1556953,0.0,1.0
2021-01-07,19.52,19.95,19.21,19.7,791369,19.52,19.95,19.21,19.7,791369,0.0,1.0
2021-01-08,19.62,20.12,19.42,19.77,641994,19.62,20.12,19.42,19.77,641994,0.0,1.0
2021-01-11,19.29,19.82,18.87,19.8,950434,19.29,19.82,18.87,19.8,950434,0.0,1.0
2021-01-12,18.7,19.43,18.7,19.3,921115,18.7,19.43,18.7,19.3,921115,0.0,1.0
2021-01-13,18.16,18.97,17.96,18.66,1081871,18.16,18.97,17.96,18.66,1081871,0.0,1.0
2021-01-14,18.34,18.66,17.63,18.66,954233,18.34,18.66,17.63,18.66,954233,0.0,1.0
2021-01-15,17.64,18.3,17.55,18.13,980993,17.64,18.3,17.55,18.13,980993,0.0,1.0
2021-01-19,17.95,18.08,17.6336,17.97,995583,17.95,18.08,17.6336,17.97,995583,0.0,1.0
2021-01-20,17.59,18.31,17.53,17.96,853348,17.59,18.31,17.53,17.96,853348,0.0,1.0
2021-01-21,17.61,17.99,17.42,17.97,1978155,17.61,17.99,17.42,17.97,1978155,0.0,1.0
2021-01-22,17.71,18.01,17.4,17.52,820130,17.71,18.01,17.4,17.52,820130,0.0,1.0
2021-01-25,18.28,18.54,17.53,17.76,1366639,18.28,18.54,17.53,17.76,1366639,0.0,1.0
2021-01-26,17.56,18.58,17.46,18.37,1073184,17.56,18.58,17.46,18.37,1073184,0.0,1.0
2021-01-27,17.78,18.11,16.84,17.46,1646487,17.78,18.11,16.84,17.46,1646487,0.0,1.0
2021-01-28,18.36,18.755,17.74,18.0,1216428,18.36,18.755,17.74,18.0,1216428,0.0,1.0
2021-01-29,17.36,18.87,17.35,18.3,1110430,17.36,18.87,17.35,18.3,1110430,0.0,1.0
2021-02-01,18.32,18.81,17.08,17.56,1855792,18.32,18.81,17.08,17.56,1855792,0.0,1.0
2021-02-02,19.84,19.885,18.3,18.47,1161964,19.84,19.885,18.3,18.47,1161964,0.0,1.0
2021-02-03,19.83,20.03,19.38,19.84,771647,19.83,20.03,19.38,19.84,771647,0.0,1.0
2021-02-04,19.64,20.115,19.53,19.99,619288,19.64,20.115,19.53,19.99,619288,0.0,1.0
2021-02-05,19.5,19.86,19.31,19.78,630589,19.5,19.86,19.31,19.78,630589,0.0,1.0
2021-02-08,19.56,20.11,19.38,19.51,1113224,19.56,20.11,19.38,19.51,1113224,0.0,1.0
2021-02-09,19.7,19.89,19.21,19.65,618657,19.7,19.89,19.21,19.65,618657,0.0,1.0
2021-02-10,19.34,20.03,19.04,19.76,493160,19.34,20.03,19.04,19.76,493160,0.0,1.0
2021-02-11,18.51,19.5,18.4,19.38,583820,18.51,19.5,18.4,19.38,583820,0.0,1.0
2021-02-12,18.34,19.03,18.22,18.48,592091,18.34,19.03,18.22,18.48,592091,0.0,1.0
2021-02-16,18.31,18.87,17.98,18.87,672049,18.31,18.87,17.98,18.87,672049,0.0,1.0
2021-02-17,18.49,18.815,18.16,18.545,744820,18.49,18.815,18.16,18.545,744820,0.0,1.0
2021-02-18,18.18,18.77,18.13,18.47,576750,18.18,18.77,18.13,18.47,576750,0.0,1.0
2021-02-19,19.0,19.43,18.2,18.2,784344,19.0,19.43,18.2,18.2,784344,0.0,1.0
2021-02-22,18.4,19.0,18.39,18.81,540810,18.4,19.0,18.39,18.81,540810,0.0,1.0
2021-02-23,17.86,18.4883,17.57,18.18,667303,17.86,18.4883,17.57,18.18,667303,0.0,1.0
2021-02-24,19.31,19.57,17.57,18.04,948210,19.31,19.57,17.57,18.04,948210,0.0,1.0
2021-02-25,18.05,20.45,17.93,19.16,2207838,18.05,20.45,17.93,19.16,2207838,0.0,1.0
2021-02-26,18.08,18.93,17.87,18.04,957602,18.08,18.93,17.87,18.04,957602,0.0,1.0
2021-03-01,18.09,18.615,17.88,18.41,838945,18.09,18.615,17.88,18.41,838945,0.0,1.0
2021-03-02,17.68,18.21,17.66,18.01,666982,17.68,18.21,17.66,18.01,666982,0.0,1.0
2021-03-03,17.28,17.84,17.08,17.57,835543,17.28,17.84,17.08,17.57,835543,0.0,1.0
2021-03-04,16.95,17.55,16.51,17.2,1129313,16.95,17.55,16.51,17.2,1129313,0.0,1.0
2021-03-05,17.49,17.55,16.45,17.25,987002,17.49,17.55,16.45,17.25,987002,0.0,1.0
2021-03-08,17.13,17.87,17.02,17.5,508909,17.13,17.87,17.02,17.5,508909,0.0,1.0
2021-03-09,17.4,17.6,17.03,17.38,832329,17.4,17.6,17.03,17.38,832329,0.0,1.0
2021-03-10,16.87,17.78,16.77,17.57,883258,16.87,17.78,16.77,17.57,883258,0.0,1.0
2021-03-11,17.155,17.25,16.615,17.03,1009421,17.155,17.25,16.615,17.03,1009421,0.0,1.0
2021-03-12,16.94,17.275,16.83,17.02,626600,16.94,17.275,16.83,17.02,626600,0.0,1.0
2021-03-15,17.49,17.69,16.87,16.97,868911,17.49,17.69,16.87,16.97,868911,0.0,1.0
2021-03-16,16.77,17.75,16.62,17.59,672209,16.77,17.75,16.62,17.59,672209,0.0,1.0
2021-03-17,16.38,16.9031,16.11,16.63,1093665,16.38,16.9031,16.11,16.63,1093665,0.0,1.0
2021-03-18,15.62,16.29,15.56,16.2,1656795,15.62,16.29,15.56,16.2,1656795,0.0,1.0
2021-03-19,15.65,15.835,15.37,15.73,2699888,15.65,15.835,15.37,15.73,2699888,0.0,1.0
2021-03-22,15.32,15.85,15.23,15.67,1466753,15.32,15.85,15.23,15.67,1466753,0.0,1.0
2021-03-23,14.91,15.28,14.7,15.22,1722144,14.91,15.28,14.7,15.22,1722144,0.0,1.0
2021-03-24,14.49,15.42,14.34,15.08,1540180,14.49,15.42,14.34,15.08,1540180,0.0,1.0
2021-03-25,15.5,15.77,14.36,14.36,1586418,15.5,15.77,14.36,14.36,1586418,0.0,1.0
2021-03-26,15.23,15.73,14.9,15.52,913639,15.23,15.73,14.9,15.52,913639,0.0,1.0
2021-03-29,15.07,15.47,14.965,15.25,879594,15.07,15.47,14.965,15.25,879594,0.0,1.0
2021-03-30,15.3,15.41,14.82,15.0,692525,15.3,15.41,14.82,15.0,692525,0.0,1.0
2021-03-31,16.21,16.37,15.2,15.37,1053853,16.21,16.37,15.2,15.37,1053853,0.0,1.0
2021-04-01,16.59,16.69,16.27,16.3,888195,16.59,16.69,16.27,16.3,888195,0.0,1.0
2021-04-05,16.77,16.98,16.35,16.64,908783,16.77,16.98,16.35,16.64,908783,0.0,1.0
2021-04-06,16.77,17.61,16.76,17.09,1183261,16.77,17.61,16.76,17.09,1183261,0.0,1.0
2021-04-07,17.17,17.34,16.6,16.85,899252,17.17,17.34,16.6,16.85,899252,0.0,1.0
2021-04-08,17.27,17.46,16.6666,17.22,1198182,17.27,17.46,16.6666,17.22,1198182,0.0,1.0
2021-04-09,16.6,17.32,16.52,17.25,931432,16.6,17.32,16.52,17.25,931432,0.0,1.0
2021-04-12,16.29,16.63,15.91,16.563,795984,16.29,16.63,15.91,16.563,795984,0.0,1.0
2021-04-13,16.66,16.78,16.05,16.35,808806,16.66,16.78,16.05,16.35,808806,0.0,1.0
2021-04-14,17.27,17.485,16.75,16.78,910508,17.27,17.485,16.75,16.78,910508,0.0,1.0
2021-04-15,17.73,17.79,17.3,17.39,749121,17.73,17.79,17.3,17.39,749121,0.0,1.0
2021-04-16,17.87,17.99,17.511,17.8,1004520,17.87,17.99,17.511,17.8,1004520,0.0,1.0
2021-04-19,17.15,18.08,17.03,17.7998,1000748,17.15,18.08,17.03,17.7998,1000748,0.0,1.0
2021-04-20,17.78,17.91,16.97,17.0,1012662,17.78,17.91,16.97,17.0,1012662,0.0,1.0
2021-04-21,18.16,18.19,17.38,17.76,1496924,18.16,18.19,17.38,17.76,1496924,0.0,1.0
2021-04-22,18.08,18.5,18.03,18.35,778915,18.08,18.5,18.03,18.35,778915,0.0,1.0
2021-04-23,17.3,18.16,17.29,18.16,1092756,17.3,18.16,17.29,18.16,1092756,0.0,1.0
2021-04-26,18.09,18.17,17.05,17.3,819802,18.09,18.17,17.05,17.3,819802,0.0,1.0
2021-04-27,17.95,18.16,17.71,18.1,678538,17.95,18.16,17.71,18.1,678538,0.0,1.0
2021-04-28,18.4,18.99,17.52,17.95,2772784,18.4,18.99,17.52,17.95,2772784,0.0,1.0
2021-04-29,17.62,18.6,17.47,18.6,1005906,17.62,18.6,17.47,18.6,1005906,0.0,1.0
2021-04-30,17.48,18.01,17.29,17.5,932834,17.48,18.01,17.29,17.5,932834,0.0,1.0
2021-05-03,17.36,17.92,17.32,17.75,786283,17.36,17.92,17.32,17.75,786283,0.0,1.0
2021-05-04,17.11,17.14,16.34,16.94,1417346,17.11,17.14,16.34,16.94,1417346,0.0,1.0
2021-05-05,16.84,17.285,16.81,17.2,699838,16.84,17.285,16.81,17.2,699838,0.0,1.0
2021-05-06,16.72,16.89,16.18,16.79,653689,16.72,16.89,16.18,16.79,653689,0.0,1.0
2021-05-07,16.63,17.29,16.53,16.9,737823,16.63,17.29,16.53,16.9,737823,0.0,1.0
2021-05-10,17.56,18.8,16.8,16.8,2523442,17.56,18.8,16.8,16.8,2523442,0.0,1.0
2021-05-11,18.48,18.53,17.26,17.3793,1670581,18.48,18.53,17.26,17.3793,1670581,0.0,1.0
2021-05-12,17.41,18.39,17.34,18.24,1856989,17.41,18.39,17.34,18.24,1856989,0.0,1.0
2021-05-13,15.535,18.3,15.36,17.95,11797744,15.535,18.3,15.36,17.95,11797744,0.0,1.0
2021-05-14,13.85,15.89,13.12,15.84,8387386,13.85,15.89,13.12,15.84,8387386,0.0,1.0
2021-05-17,13.55,14.04,13.4,13.58,2285910,13.55,14.04,13.4,13.58,2285910,0.0,1.0
2021-05-18,14.07,14.5871,13.35,13.6,2460224,14.07,14.5871,13.35,13.6,2460224,0.0,1.0
2021-05-19,13.98,14.28,13.8,13.84,1396423,13.98,14.28,13.8,13.84,1396423,0.0,1.0
2021-05-20,14.25,14.27,13.75,13.94,1209057,14.25,14.27,13.75,13.94,1209057,0.0,1.0
2021-05-21,13.72,14.52,13.72,14.32,1030314,13.72,14.52,13.72,14.32,1030314,0.0,1.0
2021-05-24,13.5,13.98,13.22,13.81,1344534,13.5,13.98,13.22,13.81,1344534,0.0,1.0
2021-05-25,14.0,15.0,13.2,13.25,4245327,14.0,15.0,13.2,13.25,4245327,0.0,1.0
2021-05-26,13.65,14.19,13.5,14.01,4500298,13.65,14.19,13.5,14.01,4500298,0.0,1.0
2021-05-27,13.49,13.95,13.145,13.62,3384943,13.49,13.95,13.145,13.62,3384943,0.0,1.0
2021-05-28,13.27,13.9,13.195,13.45,2153863,13.27,13.9,13.195,13.45,2153863,0.0,1.0
2021-06-01,13.34,13.42,12.96,13.2,1380802,13.34,13.42,12.96,13.2,1380802,0.0,1.0
2021-06-02,13.83,13.85,13.01,13.26,1998219,13.83,13.85,13.01,13.26,1998219,0.0,1.0
2021-06-03,13.61,13.77,13.33,13.75,943511,13.61,13.77,13.33,13.75,943511,0.0,1.0
2021-06-04,13.55,13.75,13.36,13.59,1204401,13.55,13.75,13.36,13.59,1204401,0.0,1.0
2021-06-07,13.88,14.05,13.33,13.59,1498858,13.88,14.05,13.33,13.59,1498858,0.0,1.0
2021-06-08,14.02,14.13,13.59,13.89,968785,14.02,14.13,13.59,13.89,968785,0.0,1.0
2021-06-09,14.77,15.16,14.06,14.13,1895584,14.77,15.16,14.06,14.13,1895584,0.0,1.0
2021-06-10,15.22,15.235,14.6309,14.71,959790,15.22,15.235,14.6309,14.71,959790,0.0,1.0
2021-06-11,15.4,15.45,14.97,15.33,728648,15.4,15.45,14.97,15.33,728648,0.0,1.0
2021-06-14,15.77,15.78,15.37,15.49,1078054,15.77,15.78,15.37,15.49,1078054,0.0,1.0
2021-06-15,15.47,15.85,15.43,15.78,1049310,15.47,15.85,15.43,15.78,1049310,0.0,1.0
2021-06-16,15.75,15.99,15.25,15.35,1532308,15.75,15.99,15.25,15.35,1532308,0.0,1.0
2021-06-17,15.4,15.91,15.22,15.6,2314377,15.4,15.91,15.22,15.6,2314377,0.0,1.0
2021-06-18,14.93,15.38,14.855,15.24,1857652,14.93,15.38,14.855,15.24,1857652,0.0,1.0
2021-06-21,15.4,15.47,14.76,14.88,935357,15.4,15.47,14.76,14.88,935357,0.0,1.0
2021-06-22,15.9,15.955,15.3164,15.43,1962629,15.9,15.955,15.3164,15.43,1962629,0.0,1.0
2021-06-23,16.42,16.47,15.87,15.88,2195346,16.42,16.47,15.87,15.88,2195346,0.0,1.0
2021-06-24,15.79,16.45,15.67,16.45,1049735,15.79,16.45,15.67,16.45,1049735,0.0,1.0
2021-06-25,16.62,16.63,15.71,15.84,1724265,16.62,16.63,15.71,15.84,1724265,0.0,1.0
2021-06-28,16.1,16.52,15.89,16.52,888489,16.1,16.52,15.89,16.52,888489,0.0,1.0
2021-06-29,15.61,16.22,15.54,16.22,919651,15.61,16.22,15.54,16.22,919651,0.0,1.0
2021-06-30,15.52,15.72,15.16,15.55,1057922,15.52,15.72,15.16,15.55,1057922,0.0,1.0
2021-07-01,15.0,16.16,14.8,15.88,1806906,15.0,16.16,14.8,15.88,1806906,0.0,1.0
2021-07-02,14.87,15.08,14.545,14.76,978955,14.87,15.08,14.545,14.76,978955,0.0,1.0
2021-07-06,14.42,15.0,14.28,15.0,1282336,14.42,15.0,14.28,15.0,1282336,0.0,1.0
2021-07-07,14.12,14.59,13.895,14.42,1843659,14.12,14.59,13.895,14.42,1843659,0.0,1.0
2021-07-08,14.17,14.24,13.79,13.89,710440,14.17,14.24,13.79,13.89,710440,0.0,1.0
2021-07-09,14.02,14.31,13.83,14.17,772301,14.02,14.31,13.83,14.17,772301,0.0,1.0
2021-07-12,13.67,14.13,13.35,14.0,1896948,13.67,14.13,13.35,14.0,1896948,0.0,1.0
2021-07-13,13.48,13.7,13.14,13.6,2253011,13.48,13.7,13.14,13.6,2253011,0.0,1.0
2021-07-14,13.0,13.47,12.99,13.43,1532810,13.0,13.47,12.99,13.43,1532810,0.0,1.0
2021-07-15,13.09,13.33,12.555,13.0,2484149,13.09,13.33,12.555,13.0,2484149,0.0,1.0
2021-07-16,12.87,13.19,12.6728,13.12,1225170,12.87,13.19,12.6728,13.12,1225170,0.0,1.0
2021-07-19,12.51,12.85,12.28,12.65,1286712,12.51,12.85,12.28,12.65,1286712,0.0,1.0
2021-07-20,12.68,12.93,12.39,12.49,985184,12.68,12.93,12.39,12.49,985184,0.0,1.0
2021-07-21,13.14,13.205,12.53,12.69,1117210,13.14,13.205,12.53,12.69,1117210,0.0,1.0
2021-07-22,13.04,13.3,12.91,13.16,894583,13.04,13.3,12.91,13.16,894583,0.0,1.0
2021-07-23,12.89,13.14,12.75,13.06,715012,12.89,13.14,12.75,13.06,715012,0.0,1.0
2021-07-26,12.55,12.98,12.54,12.68,1120946,12.55,12.98,12.54,12.68,1120946,0.0,1.0
2021-07-27,12.24,12.66,12.2,12.51,882412,12.24,12.66,12.2,12.51,882412,0.0,1.0
2021-07-28,12.67,12.725,12.19,12.22,1952346,12.67,12.725,12.19,12.22,1952346,0.0,1.0
2021-07-29,12.32,12.8626,12.31,12.7,1123711,12.32,12.8626,12.31,12.7,1123711,0.0,1.0
2021-07-30,12.36,12.55,12.132,12.33,1523462,12.36,12.55,12.132,12.33,1523462,0.0,1.0
2021-08-02,12.36,12.5,12.19,12.36,776094,12.36,12.5,12.19,12.36,776094,0.0,1.0
2021-08-03,11.93,12.36,11.85,12.36,1792494,11.93,12.36,11.85,12.36,1792494,0.0,1.0
2021-08-04,11.87,12.21,11.71,11.751,1078032,11.87,12.21,11.71,11.751,1078032,0.0,1.0
2021-08-05,11.93,11.96,11.71,11.8,718353,11.93,11.96,11.71,11.8,718353,0.0,1.0
2021-08-06,11.8,11.9,11.595,11.84,1956825,11.8,11.9,11.595,11.84,1956825,0.0,1.0
2021-08-09,11.94,12.37,11.36,11.37,2514616,11.94,12.37,11.36,11.37,2514616,0.0,1.0
2021-08-10,11.76,12.19,11.65,11.87,1631053,11.76,12.19,11.65,11.87,1631053,0.0,1.0
2021-08-11,11.49,12.1,11.39,11.82,1555001,11.49,12.1,11.39,11.82,1555001,0.0,1.0
2021-08-12,11.32,11.59,11.215,11.43,1465490,11.32,11.59,11.215,11.43,1465490,0.0,1.0
2021-08-13,11.05,11.27,10.92,11.26,1364323,11.05,11.27,10.92,11.26,1364323,0.0,1.0
2021-08-16,10.64,11.0889,10.57,11.01,1559199,10.64,11.0889,10.57,11.01,1559199,0.0,1.0
2021-08-17,10.71,10.72,10.42,10.51,882411,10.71,10.72,10.42,10.51,882411,0.0,1.0
2021-08-18,10.35,10.77,10.3,10.76,1932696,10.35,10.77,10.3,10.76,1932696,0.0,1.0
2021-08-19,10.13,10.47,10.105,10.29,1151006,10.13,10.47,10.105,10.29,1151006,0.0,1.0
2021-08-20,10.52,10.655,10.1,10.1,1129566,10.52,10.655,10.1,10.1,1129566,0.0,1.0
2021-08-23,11.1,11.235,10.65,10.69,1468722,11.1,11.235,10.65,10.69,1468722,0.0,1.0
2021-08-24,11.49,11.615,11.15,11.15,1509984,11.49,11.615,11.15,11.15,1509984,0.0,1.0
2021-08-25,11.64,11.81,11.36,11.44,1195051,11.64,11.81,11.36,11.44,1195051,0.0,1.0
2021-08-26,11.48,11.7,11.39,11.57,1281406,11.48,11.7,11.39,11.57,1281406,0.0,1.0
2021-08-27,11.59,11.86,11.37,11.48,1254791,11.59,11.86,11.37,11.48,1254791,0.0,1.0
2021-08-30,11.65,11.8501,11.55,11.78,635589,11.65,11.8501,11.55,11.78,635589,0.0,1.0
2021-08-31,11.67,11.89,11.545,11.62,880079,11.67,11.89,11.545,11.62,880079,0.0,1.0
2021-09-01,11.83,11.9,11.55,11.68,1013960,11.83,11.9,11.55,11.68,1013960,0.0,1.0
2021-09-02,11.94,12.05,11.665,11.89,1076227,11.94,12.05,11.665,11.89,1076227,0.0,1.0
2021-09-03,11.73,11.955,11.53,11.92,847738,11.73,11.955,11.53,11.92,847738,0.0,1.0
2021-09-07,11.54,11.92,11.505,11.69,607047,11.54,11.92,11.505,11.69,607047,0.0,1.0
2021-09-08,11.64,11.68,11.325,11.55,582397,11.64,11.68,11.325,11.55,582397,0.0,1.0
2021-09-09,11.73,11.96,11.54,11.64,674702,11.73,11.96,11.54,11.64,674702,0.0,1.0
2021-09-10,11.65,11.82,11.605,11.78,516508,11.65,11.82,11.605,11.78,516508,0.0,1.0
2021-09-13,11.91,12.03,11.66,11.69,896095,11.91,12.03,11.66,11.69,896095,0.0,1.0
2021-09-14,11.83,12.33,11.73,12.051,1567606,11.83,12.33,11.73,12.051,1567606,0.0,1.0
2021-09-15,11.66,12.2,11.62,11.89,1015007,11.66,12.2,11.62,11.89,1015007,0.0,1.0
2021-09-16,11.77,11.81,11.3,11.65,691935,11.77,11.81,11.3,11.65,691935,0.0,1.0
2021-09-17,12.1,12.13,11.54,11.9,2606389,12.1,12.13,11.54,11.9,2606389,0.0,1.0
2021-09-20,12.15,12.28,11.82,11.86,1336598,12.15,12.28,11.82,11.86,1336598,0.0,1.0
2021-09-21,12.27,12.48,12.17,12.2,934438,12.27,12.48,12.17,12.2,934438,0.0,1.0
2021-09-22,12.6,12.78,12.33,12.36,1787848,12.6,12.78,12.33,12.36,1787848,0.0,1.0
2021-09-23,12.74,12.82,12.48,12.66,1006929,12.74,12.82,12.48,12.66,1006929,0.0,1.0
2021-09-24,12.59,12.79,12.47,12.57,850369,12.59,12.79,12.47,12.57,850369,0.0,1.0
2021-09-27,12.36,12.89,12.21,12.21,1223006,12.36,12.89,12.21,12.21,1223006,0.0,1.0
2021-09-28,11.85,12.29,11.78,12.29,2049525,11.85,12.29,11.78,12.29,2049525,0.0,1.0
2021-09-29,11.07,11.82,10.98,11.66,1314577,11.07,11.82,10.98,11.66,1314577,0.0,1.0
2021-09-30,10.69,11.26,10.65,11.14,1468344,10.69,11.26,10.65,11.14,1468344,0.0,1.0
2021-10-01,10.82,10.975,10.3,10.75,1541940,10.82,10.975,10.3,10.75,1541940,0.0,1.0
2021-10-04,10.55,11.6,10.52,11.42,2844729,10.55,11.6,10.52,11.42,2844729,0.0,1.0
2021-10-05,10.32,10.77,10.05,10.53,2984615,10.32,10.77,10.05,10.53,2984615,0.0,1.0
2021-10-06,10.37,10.53,9.98,10.26,1511194,10.37,10.53,9.98,10.26,1511194,0.0,1.0
2021-10-07,10.58,10.86,10.26,10.26,779915,10.58,10.86,10.26,10.26,779915,0.0,1.0
2021-10-08,10.13,10.56,10.1,10.55,871685,10.13,10.56,10.1,10.55,871685,0.0,1.0
2021-10-11,10.53,10.56,10.08,10.11,833147,10.53,10.56,10.08,10.11,833147,0.0,1.0
2021-10-12,10.42,10.625,10.4,10.5,709434,10.42,10.625,10.4,10.5,709434,0.0,1.0
2021-10-13,10.55,10.775,10.32,10.42,786791,10.55,10.775,10.32,10.42,786791,0.0,1.0
2021-10-14,10.69,10.83,10.55,10.58,961632,10.69,10.83,10.55,10.58,961632,0.0,1.0
2021-10-15,10.59,10.82,10.48,10.82,742616,10.59,10.82,10.48,10.82,742616,0.0,1.0
2021-10-18,10.17,10.68,10.13,10.59,1078325,10.17,10.68,10.13,10.59,1078325,0.0,1.0
2021-10-19,10.33,10.35,10.13,10.18,758676,10.33,10.35,10.13,10.18,758676,0.0,1.0
2021-10-20,10.2,10.39,10.13,10.32,951241,10.2,10.39,10.13,10.32,951241,0.0,1.0
2021-10-21,10.17,10.4,10.05,10.17,1435888,10.17,10.4,10.05,10.17,1435888,0.0,1.0
2021-10-22,10.54,10.57,9.87,10.11,2398454,10.54,10.57,9.87,10.11,2398454,0.0,1.0
2021-10-25,10.2,10.58,10.02,10.53,2774958,10.2,10.58,10.02,10.53,2774958,0.0,1.0
2021-10-26,10.25,10.38,10.0,10.28,2351108,10.25,10.38,10.0,10.28,2351108,0.0,1.0
2021-10-27,10.82,10.95,10.2,10.2,2231306,10.82,10.95,10.2,10.2,2231306,0.0,1.0
2021-10-28,10.99,11.19,10.5784,10.79,2081921,10.99,11.19,10.5784,10.79,2081921,0.0,1.0
2021-10-29,11.01,11.14,10.88,10.98,1525792,11.01,11.14,10.88,10.98,1525792,0.0,1.0
2021-11-01,11.35,11.4484,11.01,11.04,1432017,11.35,11.4484,11.01,11.04,1432017,0.0,1.0
2021-11-02,11.42,11.43,10.99,11.23,1491480,11.42,11.43,10.99,11.23,1491480,0.0,1.0
2021-11-03,11.29,11.67,11.13,11.19,1365391,11.29,11.67,11.13,11.19,1365391,0.0,1.0
2021-11-04,11.51,12.02,11.12,11.25,1602489,11.51,12.02,11.12,11.25,1602489,0.0,1.0
2021-11-05,12.6,12.61,11.41,11.46,3009819,12.6,12.61,11.41,11.46,3009819,0.0,1.0
2021-11-08,12.57,12.79,12.38,12.54,2230874,12.57,12.79,12.38,12.54,2230874,0.0,1.0
2021-11-09,12.41,12.71,12.095,12.52,2147633,12.41,12.71,12.095,12.52,2147633,0.0,1.0
2021-11-10,11.62,12.15,11.4,11.66,2544669,11.62,12.15,11.4,11.66,2544669,0.0,1.0
2021-11-11,11.35,11.85,11.315,11.66,918760,11.35,11.85,11.315,11.66,918760,0.0,1.0
2021-11-12,11.53,11.53,11.195,11.39,1144780,11.53,11.53,11.195,11.39,1144780,0.0,1.0
2021-11-15,10.93,11.53,10.825,11.51,2278669,10.93,11.53,10.825,11.51,2278669,0.0,1.0
2021-11-16,11.24,11.26,10.78,10.93,1207194,11.24,11.26,10.78,10.93,1207194,0.0,1.0
2021-11-17,10.77,11.2,10.695,11.1,1380191,10.77,11.2,10.695,11.1,1380191,0.0,1.0
2021-11-18,10.56,10.99,10.41,10.7,1296643,10.56,10.99,10.41,10.7,1296643,0.0,1.0
2021-11-19,10.16,10.62,9.99,10.55,2750750,10.16,10.62,9.99,10.55,2750750,0.0,1.0
2021-11-22,9.71,10.29,9.71,10.17,1799048,9.71,10.29,9.71,10.17,1799048,0.0,1.0
2021-11-23,9.83,10.1,9.44,9.72,1440731,9.83,10.1,9.44,9.72,1440731,0.0,1.0
2021-11-24,9.77,10.255,9.64,9.74,1877574,9.77,10.255,9.64,9.74,1877574,0.0,1.0
2021-11-26,9.41,9.625,9.03,9.6,1981894,9.41,9.625,9.03,9.6,1981894,0.0,1.0
2021-11-29,9.15,9.59,9.12,9.59,1998580,9.15,9.59,9.12,9.59,1998580,0.0,1.0
2021-11-30,9.45,9.6399,9.03,9.09,2117704,9.45,9.6399,9.03,9.09,2117704,0.0,1.0
2021-12-01,9.08,9.75,9.08,9.52,1831429,9.08,9.75,9.08,9.52,1831429,0.0,1.0
2021-12-02,9.36,9.39,8.94,9.39,1649715,9.36,9.39,8.94,9.39,1649715,0.0,1.0
2021-12-03,8.68,9.39,8.6,9.32,2708531,8.68,9.39,8.6,9.32,2708531,0.0,1.0
2021-12-06,8.96,9.23,8.4166,8.84,3096660,8.96,9.23,8.4166,8.84,3096660,0.0,1.0
2021-12-07,9.02,9.4,8.8,9.05,3701732,9.02,9.4,8.8,9.05,3701732,0.0,1.0
2021-12-08,8.35,8.95,8.29,8.9,5154984,8.35,8.95,8.29,8.9,5154984,0.0,1.0
2021-12-09,9.3,9.97,8.36,8.41,10049627,9.3,9.97,8.36,8.41,10049627,0.0,1.0
2021-12-10,9.02,9.44,8.96,9.21,2215764,9.02,9.44,8.96,9.21,2215764,0.0,1.0
2021-12-13,8.95,9.3,8.63,9.0,1810877,8.95,9.3,8.63,9.0,1810877,0.0,1.0
2021-12-14,8.76,9.025,8.71,8.83,1708754,8.76,9.025,8.71,8.83,1708754,0.0,1.0
2021-12-15,9.02,9.03,8.225,8.72,2244038,9.02,9.03,8.225,8.72,2244038,0.0,1.0
2021-12-16,8.97,9.28,8.9,9.01,1735009,8.97,9.28,8.9,9.01,1735009,0.0,1.0
2021-12-17,9.65,9.8239,8.75,8.96,3596748,9.65,9.8239,8.75,8.96,3596748,0.0,1.0
2021-12-20,9.78,9.94,9.34,9.455,1353081,9.78,9.94,9.34,9.455,1353081,0.0,1.0
2021-12-21,9.66,9.99,9.55,9.83,1081555,9.66,9.99,9.55,9.83,1081555,0.0,1.0
2021-12-22,9.81,9.89,9.33,9.56,1105473,9.81,9.89,9.33,9.56,1105473,0.0,1.0
2021-12-23,10.18,10.3,9.828,9.86,1613136,10.18,10.3,9.828,9.86,1613136,0.0,1.0
2021-12-27,10.24,10.45,10.0,10.14,1929214,10.24,10.45,10.0,10.14,1929214,0.0,1.0
2021-12-28,9.89,10.46,9.88,10.19,1371379,9.89,10.46,9.88,10.19,1371379,0.0,1.0
2021-12-29,9.45,9.9,9.305,9.86,1503672,9.45,9.9,9.305,9.86,1503672,0.0,1.0
2021-12-30,9.31,9.74,9.29,9.39,1092516,9.31,9.74,9.29,9.39,1092516,0.0,1.0
2021-12-31,9.13,9.3,8.765,9.28,2461283,9.13,9.3,8.765,9.28,2461283,0.0,1.0
2022-01-03,9.94,9.99,9.12,9.22,1892006,9.94,9.99,9.12,9.22,1892006,0.0,1.0
2022-01-04,9.78,10.4,9.525,9.94,1701854,9.78,10.4,9.525,9.94,1701854,0.0,1.0
2022-01-05,8.93,9.82,8.9,9.81,1570276,8.93,9.82,8.9,9.81,1570276,0.0,1.0
2022-01-06,8.85,9.37,8.58,8.95,2144603,8.85,9.37,8.58,8.95,2144603,0.0,1.0
2022-01-07,8.7,9.06,8.625,9.06,1202457,8.7,9.06,8.625,9.06,1202457,0.0,1.0
2022-01-10,8.56,8.81,8.24,8.81,1709838,8.56,8.81,8.24,8.81,1709838,0.0,1.0
2022-01-11,8.84,9.01,8.53,8.6,1351210,8.84,9.01,8.53,8.6,1351210,0.0,1.0
2022-01-12,8.5,8.95,8.49,8.87,1822706,8.5,8.95,8.49,8.87,1822706,0.0,1.0
2022-01-13,8.3,8.66,8.25,8.55,1339250,8.3,8.66,8.25,8.55,1339250,0.0,1.0
2022-01-14,8.7,8.75,8.09,8.25,2217328,8.7,8.75,8.09,8.25,2217328,0.0,1.0
2022-01-18,8.14,8.67,8.11,8.48,2210438,8.14,8.67,8.11,8.48,2210438,0.0,1.0
2022-01-19,8.38,8.55,8.05,8.18,1869282,8.38,8.55,8.05,8.18,1869282,0.0,1.0
2022-01-20,8.53,9.08,8.5,8.54,1804050,8.53,9.08,8.5,8.54,1804050,0.0,1.0
2022-01-21,8.38,8.83,8.265,8.45,2309133,8.38,8.83,8.265,8.45,2309133,0.0,1.0
2022-01-24,8.53,8.585,7.85,8.15,2939297,8.53,8.585,7.85,8.15,2939297,0.0,1.0
2022-01-25,8.89,9.045,8.36,8.43,3030112,8.89,9.045,8.36,8.43,3030112,0.0,1.0
2022-01-26,8.7,9.31,8.63,9.04,2223891,8.7,9.31,8.63,9.04,2223891,0.0,1.0
2022-01-27,8.11,8.9,8.085,8.82,2090514,8.11,8.9,8.085,8.82,2090514,0.0,1.0
2022-01-28,8.15,8.29,7.79,8.05,2386878,8.15,8.29,7.79,8.05,2386878,0.0,1.0
2022-01-31,8.71,8.82,8.09,8.1419,2332757,8.71,8.82,8.09,8.1419,2332757,0.0,1.0
2022-02-01,8.79,9.02,8.36,8.68,1560217,8.79,9.02,8.36,8.68,1560217,0.0,1.0
2022-02-02,8.19,8.7425,8.155,8.72,1824759,8.19,8.7425,8.155,8.72,1824759,0.0,1.0
2022-02-03,8.01,8.27,7.93,8.1,1733185,8.01,8.27,7.93,8.1,1733185,0.0,1.0
2022-02-04,8.54,8.66,7.9,8.01,1999767,8.54,8.66,7.9,8.01,1999767,0.0,1.0
2022-02-07,8.89,8.97,8.45,8.45,1536995,8.89,8.97,8.45,8.45,1536995,0.0,1.0
2022-02-08,8.86,8.94,8.61,8.82,1391027,8.86,8.94,8.61,8.82,1391027,0.0,1.0
2022-02-09,9.36,9.395,8.88,8.88,1976148,9.36,9.395,8.88,8.88,1976148,0.0,1.0
2022-02-10,8.97,9.45,8.85,9.21,1716711,8.97,9.45,8.85,9.21,1716711,0.0,1.0
2022-02-11,8.77,9.22,8.66,9.0,967824,8.77,9.22,8.66,9.0,967824,0.0,1.0
2022-02-14,8.52,8.89,8.49,8.81,1093336,8.52,8.89,8.49,8.81,1093336,0.0,1.0
2022-02-15,8.84,8.91,8.6102,8.68,1226681,8.84,8.91,8.6102,8.68,1226681,0.0,1.0
2022-02-16,8.42,8.79,8.35,8.79,1221479,8.42,8.79,8.35,8.79,1221479,0.0,1.0
2022-02-17,7.94,8.4,7.905,8.32,1703605,7.94,8.4,7.905,8.32,1703605,0.0,1.0
2022-02-18,7.39,7.95,7.38,7.91,2759703,7.39,7.95,7.38,7.91,2759703,0.0,1.0
2022-02-22,7.23,7.48,7.15,7.16,2061574,7.23,7.48,7.15,7.16,2061574,0.0,1.0
2022-02-23,6.98,7.43,6.93,7.33,2003909,6.98,7.43,6.93,7.33,2003909,0.0,1.0
2022-02-24,7.56,7.595,6.65,6.7,3035251,7.56,7.595,6.65,6.7,3035251,0.0,1.0
2022-02-25,7.55,7.62,7.24,7.62,1562970,7.55,7.62,7.24,7.62,1562970,0.0,1.0
2022-02-28,7.1,7.56,7.0,7.42,2298791,7.1,7.56,7.0,7.42,2298791,0.0,1.0
2022-03-01,5.755,5.85,5.345,5.5,6530298,5.755,5.85,5.345,5.5,6530298,0.0,1.0
2022-03-02,5.71,5.9,5.585,5.84,3342794,5.71,5.9,5.585,5.84,3342794,0.0,1.0
2022-03-03,5.61,5.905,5.505,5.72,3024856,5.61,5.905,5.505,5.72,3024856,0.0,1.0
2022-03-04,5.31,5.61,5.22,5.59,2449222,5.31,5.61,5.22,5.59,2449222,0.0,1.0
2022-03-07,5.17,5.57,5.165,5.36,2597996,5.17,5.57,5.165,5.36,2597996,0.0,1.0
2022-03-08,5.03,5.23,4.89,5.14,3951911,5.03,5.23,4.89,5.14,3951911,0.0,1.0
2022-03-09,5.53,5.61,5.07,5.08,3817747,5.53,5.61,5.07,5.08,3817747,0.0,1.0
2022-03-10,5.4,5.63,5.35,5.37,1561816,5.4,5.63,5.35,5.37,1561816,0.0,1.0
2022-03-11,4.96,5.44,4.96,5.44,2405696,4.96,5.44,4.96,5.44,2405696,0.0,1.0
2022-03-14,4.63,5.02,4.6,4.96,3554414,4.63,5.02,4.6,4.96,3554414,0.0,1.0
2022-03-15,4.84,4.87,4.58,4.68,2505312,4.84,4.87,4.58,4.68,2505312,0.0,1.0
2022-03-16,5.13,5.13,4.78,4.91,2532969,5.13,5.13,4.78,4.91,2532969,0.0,1.0
2022-03-17,5.49,5.495,4.965,5.06,2907195,5.49,5.495,4.965,5.06,2907195,0.0,1.0
2022-03-18,5.5,5.8,5.43,5.46,11482162,5.5,5.8,5.43,5.46,11482162,0.0,1.0
2022-03-21,5.12,5.55,5.12,5.55,2137911,5.12,5.55,5.12,5.55,2137911,0.0,1.0
2022-03-22,5.53,5.56,5.12,5.15,2284921,5.53,5.56,5.12,5.15,2284921,0.0,1.0
2022-03-23,5.45,5.72,5.44,5.47,1981933,5.45,5.72,5.44,5.47,1981933,0.0,1.0
2022-03-24,5.66,5.68,5.3991,5.49,1285262,5.66,5.68,5.3991,5.49,1285262,0.0,1.0
2022-03-25,5.5,5.71,5.465,5.62,1314641,5.5,5.71,5.465,5.62,1314641,0.0,1.0
2022-03-28,5.54,5.69,5.42,5.54,1825942,5.54,5.69,5.42,5.54,1825942,0.0,1.0
2022-03-29,5.89,5.89,5.63,5.63,1982554,5.89,5.89,5.63,5.63,1982554,0.0,1.0
2022-03-30,5.69,6.04,5.68,5.87,2049172,5.69,6.04,5.68,5.87,2049172,0.0,1.0
2022-03-31,5.72,5.875,5.63,5.67,1877411,5.72,5.875,5.63,5.67,1877411,0.0,1.0
2022-04-01,6.05,6.07,5.72,5.72,2016887,6.05,6.07,5.72,5.72,2016887,0.0,1.0
2022-04-04,6.24,6.31,6.02,6.05,1678499,6.24,6.31,6.02,6.05,1678499,0.0,1.0
2022-04-05,6.11,6.32,6.09,6.24,1800926,6.11,6.32,6.09,6.24,1800926,0.0,1.0
2022-04-06,6.29,6.375,6.0,6.02,1588887,6.29,6.375,6.0,6.02,1588887,0.0,1.0
2022-04-07,5.95,6.3097,5.95,6.21,2235257,5.95,6.3097,5.95,6.21,2235257,0.0,1.0
2022-04-08,5.83,5.97,5.73,5.89,1552234,5.83,5.97,5.73,5.89,1552234,0.0,1.0
2022-04-11,5.83,5.93,5.39,5.74,3582344,5.83,5.93,5.39,5.74,3582344,0.0,1.0
2022-04-12,5.84,6.105,5.79,5.97,2142821,5.84,6.105,5.79,5.97,2142821,0.0,1.0
2022-04-13,6.07,6.13,5.8,5.8,1525922,6.07,6.13,5.8,5.8,1525922,0.0,1.0
2022-04-14,5.87,6.065,5.8,6.01,1400087,5.87,6.065,5.8,6.01,1400087,0.0,1.0
2022-04-18,5.44,5.88,5.4,5.88,2130851,5.44,5.88,5.4,5.88,2130851,0.0,1.0
2022-04-19,5.47,5.69,5.37,5.42,1278926,5.47,5.69,5.37,5.42,1278926,0.0,1.0
2022-04-20,5.49,5.625,5.3,5.52,1128924,5.49,5.625,5.3,5.52,1128924,0.0,1.0
2022-04-21,5.24,5.6604,5.185,5.56,1942592,5.24,5.6604,5.185,5.56,1942592,0.0,1.0
2022-04-22,5.16,5.37,5.12,5.21,1444647,5.16,5.37,5.12,5.21,1444647,0.0,1.0
2022-04-25,5.35,5.35,5.09,5.11,1488124,5.35,5.35,5.09,5.11,1488124,0.0,1.0
2022-04-26,4.815,5.36,4.8101,5.3,2160304,4.815,5.36,4.8101,5.3,2160304,0.0,1.0
2022-04-27,4.64,4.855,4.57,4.83,1966324,4.64,4.855,4.57,4.83,1966324,0.0,1.0
2022-04-28,4.74,4.79,4.4,4.7,1993760,4.74,4.79,4.4,4.7,1993760,0.0,1.0
2022-04-29,4.52,4.9,4.52,4.67,1796951,4.52,4.9,4.52,4.67,1796951,0.0,1.0
2022-05-02,4.79,4.84,4.49,4.51,2191623,4.79,4.84,4.49,4.51,2191623,0.0,1.0
2022-05-03,4.75,4.89,4.68,4.76,1275501,4.75,4.89,4.68,4.76,1275501,0.0,1.0
2022-05-04,4.89,4.9,4.46,4.75,2747107,4.89,4.9,4.46,4.75,2747107,0.0,1.0
2022-05-05,4.43,4.79,4.28,4.74,3025579,4.43,4.79,4.28,4.74,3025579,0.0,1.0
2022-05-06,4.11,4.295,3.95,4.28,4236408,4.11,4.295,3.95,4.28,4236408,0.0,1.0
2022-05-09,3.61,4.095,3.6,4.04,3939853,3.61,4.095,3.6,4.04,3939853,0.0,1.0
2022-05-10,3.5,4.5,3.12,4.06,6145485,3.5,4.5,3.12,4.06,6145485,0.0,1.0
2022-05-11,3.3,3.61,3.28,3.45,3972165,3.3,3.61,3.28,3.45,3972165,0.0,1.0
2022-05-12,3.44,3.5,3.18,3.24,3658188,3.44,3.5,3.18,3.24,3658188,0.0,1.0
2022-05-13,3.59,3.645,3.43,3.54,2960793,3.59,3.645,3.43,3.54,2960793,0.0,1.0
2022-05-16,3.54,3.67,3.46,3.58,2115188,3.54,3.67,3.46,3.58,2115188,0.0,1.0
2022-05-17,3.79,3.79,3.57,3.67,2201312,3.79,3.79,3.57,3.67,2201312,0.0,1.0
2022-05-18,3.48,3.735,3.47,3.66,2150487,3.48,3.735,3.47,3.66,2150487,0.0,1.0
2022-05-19,3.57,3.63,3.43,3.48,2054054,3.57,3.63,3.43,3.48,2054054,0.0,1.0
2022-05-20,3.6,3.75,3.38,3.62,1980824,3.6,3.75,3.38,3.62,1980824,0.0,1.0
2022-05-23,3.48,3.66,3.45,3.64,1456067,3.48,3.66,3.45,3.64,1456067,0.0,1.0
2022-05-24,3.16,3.46,3.135,3.44,2108527,3.16,3.46,3.135,3.44,2108527,0.0,1.0
2022-05-25,3.1,3.28,3.08,3.16,2436016,3.1,3.28,3.08,3.16,2436016,0.0,1.0
2022-05-26,3.18,3.27,3.05,3.11,3327072,3.18,3.27,3.05,3.11,3327072,0.0,1.0
2022-05-27,3.36,3.37,3.1247,3.2,2020129,3.36,3.37,3.1247,3.2,2020129,0.0,1.0
2022-05-31,3.3,3.46,3.255,3.34,2126909,3.3,3.46,3.255,3.34,2126909,0.0,1.0
2022-06-01,3.18,3.36,3.01,3.29,3789407,3.18,3.36,3.01,3.29,3789407,0.0,1.0
2022-06-02,3.2,3.265,3.075,3.15,2117006,3.2,3.265,3.075,3.15,2117006,0.0,1.0
2022-06-03,3.0,3.235,2.91,3.18,3562714,3.0,3.235,2.91,3.18,3562714,0.0,1.0
2022-06-06,2.74,3.05,2.725,3.04,2505266,2.74,3.05,2.725,3.04,2505266,0.0,1.0
2022-06-07,2.81,2.81,2.6,2.74,3402418,2.81,2.81,2.6,2.74,3402418,0.0,1.0
2022-06-08,2.7,2.835,2.63,2.77,3129334,2.7,2.835,2.63,2.77,3129334,0.0,1.0
2022-06-09,2.46,2.67,2.45,2.67,2809370,2.46,2.67,2.45,2.67,2809370,0.0,1.0
2022-06-10,2.31,2.46,2.31,2.4,2545245,2.31,2.46,2.31,2.4,2545245,0.0,1.0
2022-06-13,2.3,2.34,2.19,2.22,3793454,2.3,2.34,2.19,2.22,3793454,0.0,1.0
2022-06-14,2.38,2.4,2.25,2.39,2841665,2.38,2.4,2.25,2.39,2841665,0.0,1.0
2022-06-15,2.55,2.57,2.365,2.4,2872686,2.55,2.57,2.365,2.4,2872686,0.0,1.0
2022-06-16,2.6,2.615,2.37,2.41,3332646,2.6,2.615,2.37,2.41,3332646,0.0,1.0
2022-06-17,2.77,2.88,2.62,2.64,5515545,2.77,2.88,2.62,2.64,5515545,0.0,1.0
2022-06-21,2.9,3.08,2.8,2.82,4204123,2.9,3.08,2.8,2.82,4204123,0.0,1.0
2022-06-22,3.07,3.14,2.85,2.86,2738835,3.07,3.14,2.85,2.86,2738835,0.0,1.0
2022-06-23,3.36,3.36,3.07,3.07,2715657,3.36,3.36,3.07,3.07,2715657,0.0,1.0
2022-06-24,3.4,3.495,3.23,3.4,3703308,3.4,3.495,3.23,3.4,3703308,0.0,1.0
2022-06-27,3.28,3.45,3.22,3.45,1503857,3.28,3.45,3.22,3.45,1503857,0.0,1.0
2022-06-28,3.07,3.395,3.065,3.32,2382543,3.07,3.395,3.065,3.32,2382543,0.0,1.0
2022-06-29,3.17,3.22,2.99,3.05,1285690,3.17,3.22,2.99,3.05,1285690,0.0,1.0
2022-06-30,2.79,3.19,2.6801,3.06,3615053,2.79,3.19,2.6801,3.06,3615053,0.0,1.0
2022-07-01,2.72,2.84,2.67,2.82,3039462,2.72,2.84,2.67,2.82,3039462,0.0,1.0
2022-07-05,3.0,3.0,2.62,2.64,4374405,3.0,3.0,2.62,2.64,4374405,0.0,1.0
2022-07-06,3.14,3.175,2.97,3.02,2763387,3.14,3.175,2.97,3.02,2763387,0.0,1.0
2022-07-07,3.3,3.3,3.07,3.13,3309747,3.3,3.3,3.07,3.13,3309747,0.0,1.0
2022-07-08,3.31,3.35,3.145,3.23,1600405,3.31,3.35,3.145,3.23,1600405,0.0,1.0
2022-07-11,3.18,3.325,3.15,3.3,2418555,3.18,3.325,3.15,3.3,2418555,0.0,1.0
2022-07-12,3.09,3.24,3.01,3.2,3815581,3.09,3.24,3.01,3.2,3815581,0.0,1.0
2022-07-13,3.01,3.1487,2.95,2.98,2902791,3.01,3.1487,2.95,2.98,2902791,0.0,1.0
2022-07-14,2.95,3.08,2.895,3.04,2033011,2.95,3.08,2.895,3.04,2033011,0.0,1.0
2022-07-15,2.94,3.02,2.81,3.0,2735200,2.94,3.02,2.81,3.0,2735200,0.0,1.0
2022-07-18,2.82,3.08,2.81,2.96,1876023,2.82,3.08,2.81,2.96,1876023,0.0,1.0
2022-07-19,3.15,3.15,2.825,2.9,2376297,3.15,3.15,2.825,2.9,2376297,0.0,1.0
2022-07-20,3.11,3.35,3.05,3.15,2160640,3.11,3.35,3.05,3.15,2160640,0.0,1.0
2022-07-21,3.03,3.0991,2.99,3.09,1148469,3.03,3.0991,2.99,3.09,1148469,0.0,1.0
2022-07-22,2.73,3.05,2.72,3.04,1832587,2.73,3.05,2.72,3.04,1832587,0.0,1.0
2022-07-25,2.66,2.7621,2.58,2.74,1727431,2.66,2.7621,2.58,2.74,1727431,0.0,1.0
2022-07-26,2.73,2.8,2.62,2.62,2045550,2.73,2.8,2.62,2.62,2045550,0.0,1.0
2022-07-27,2.87,2.9,2.72,2.75,1953289,2.87,2.9,2.72,2.75,1953289,0.0,1.0
2022-07-28,2.83,2.9,2.66,2.86,1845462,2.83,2.9,2.66,2.86,1845462,0.0,1.0
2022-07-29,2.78,2.825,2.68,2.81,2113416,2.78,2.825,2.68,2.81,2113416,0.0,1.0
2022-08-01,2.74,2.84,2.72,2.76,1711433,2.74,2.84,2.72,2.76,1711433,0.0,1.0
2022-08-02,2.8,2.88,2.71,2.72,1590966,2.8,2.88,2.71,2.72,1590966,0.0,1.0
2022-08-03,2.94,3.1511,2.85,2.87,3210401,2.94,3.1511,2.85,2.87,3210401,0.0,1.0
2022-08-04,2.94,3.075,2.9,2.97,2980694,2.94,3.075,2.9,2.97,2980694,0.0,1.0
2022-08-05,3.22,3.22,2.86,2.93,5152511,3.22,3.22,2.86,2.93,5152511,0.0,1.0
2022-08-08,3.57,3.8,3.3,3.33,4576935,3.57,3.8,3.3,3.33,4576935,0.0,1.0
2022-08-09,4.11,4.38,3.35,3.35,7921930,4.11,4.38,3.35,3.35,7921930,0.0,1.0
2022-08-10,4.7,4.72,4.05,4.22,7498440,4.7,4.72,4.05,4.22,7498440,0.0,1.0
2022-08-11,4.87,5.37,4.55,4.84,8872771,4.87,5.37,4.55,4.84,8872771,0.0,1.0
2022-08-12,5.3,5.5,4.78,4.86,3913094,5.3,5.5,4.78,4.86,3913094,0.0,1.0
2022-08-15,5.37,5.43,5.11,5.21,2618384,5.37,5.43,5.11,5.21,2618384,0.0,1.0
2022-08-16,5.37,5.62,4.93,5.36,4114583,5.37,5.62,4.93,5.36,4114583,0.0,1.0
2022-08-17,5.11,5.46,5.085,5.28,2888777,5.11,5.46,5.085,5.28,2888777,0.0,1.0
2022-08-18,5.07,5.22,4.88,5.1,2501509,5.07,5.22,4.88,5.1,2501509,0.0,1.0
2022-08-19,4.79,5.3,4.78,5.0,3913674,4.79,5.3,4.78,5.0,3913674,0.0,1.0
2022-08-22,4.44,4.8901,4.41,4.72,2649310,4.44,4.8901,4.41,4.72,2649310,0.0,1.0
2022-08-23,4.66,4.71,4.47,4.47,2660293,4.66,4.71,4.47,4.47,2660293,0.0,1.0
2022-08-24,4.82,4.97,4.65,4.7,2402635,4.82,4.97,4.65,4.7,2402635,0.0,1.0
2022-08-25,4.86,5.135,4.76,4.91,1914900,4.86,5.135,4.76,4.91,1914900,0.0,1.0
2022-08-26,4.34,4.935,4.29,4.9,2706854,4.34,4.935,4.29,4.9,2706854,0.0,1.0
2022-08-29,4.04,4.43,4.02,4.23,2776750,4.04,4.43,4.02,4.23,2776750,0.0,1.0
2022-08-30,3.92,4.115,3.86,4.06,2201212,3.92,4.115,3.86,4.06,2201212,0.0,1.0
2022-08-31,4.09,4.14,3.93,3.99,2354914,4.09,4.14,3.93,3.99,2354914,0.0,1.0
2022-09-01,4.26,4.265,3.85,4.05,1784897,4.26,4.265,3.85,4.05,1784897,0.0,1.0
2022-09-02,4.07,4.35,4.05,4.31,2543666,4.07,4.35,4.05,4.31,2543666,0.0,1.0
2022-09-06,4.17,4.355,4.0,4.07,3005781,4.17,4.355,4.0,4.07,3005781,0.0,1.0
2022-09-07,4.46,4.48,4.15,4.17,3028034,4.46,4.48,4.15,4.17,3028034,0.0,1.0
2022-09-08,4.77,4.805,4.431,4.45,2819675,4.77,4.805,4.431,4.45,2819675,0.0,1.0
2022-09-09,5.06,5.07,4.8,4.85,2802768,5.06,5.07,4.8,4.85,2802768,0.0,1.0
2022-09-12,4.82,5.08,4.635,5.06,4350076,4.82,5.08,4.635,5.06,4350076,0.0,1.0
2022-09-13,4.7,4.79,4.6,4.66,5164631,4.7,4.79,4.6,4.66,5164631,0.0,1.0
2022-09-14,4.65,4.85,4.54,4.74,4064414,4.65,4.85,4.54,4.74,4064414,0.0,1.0
2022-09-15,4.87,4.97,4.58,4.63,4354017,4.87,4.97,4.58,4.63,4354017,0.0,1.0
2022-09-16,4.67,5.1,4.15,4.77,21140346,4.67,5.1,4.15,4.77,21140346,0.0,1.0
2022-09-19,4.62,4.73,4.2,4.57,5372727,4.62,4.73,4.2,4.57,5372727,0.0,1.0
2022-09-20,4.67,4.91,4.5001,4.52,3229458,4.67,4.91,4.5001,4.52,3229458,0.0,1.0
2022-09-21,4.33,4.805,4.33,4.64,3327307,4.33,4.805,4.33,4.64,3327307,0.0,1.0
2022-09-22,4.31,4.41,4.185,4.32,2100031,4.31,4.41,4.185,4.32,2100031,0.0,1.0
2022-09-23,3.98,4.3,3.9,4.21,3257517,3.98,4.3,3.9,4.21,3257517,0.0,1.0
2022-09-26,3.86,4.185,3.85,3.95,2295360,3.86,4.185,3.85,3.95,2295360,0.0,1.0
2022-09-27,4.02,4.11,3.8941,4.0,3645610,4.02,4.11,3.8941,4.0,3645610,0.0,1.0
2022-09-28,4.49,4.51,4.08,4.1,2677648,4.49,4.51,4.08,4.1,2677648,0.0,1.0
2022-09-29,4.01,4.44,3.98,4.38,2715233,4.01,4.44,3.98,4.38,2715233,0.0,1.0
2022-09-30,4.22,4.4801,3.96,3.97,2179183,4.22,4.4801,3.96,3.97,2179183,0.0,1.0
2022-10-03,4.34,4.395,4.11,4.25,1778481,4.34,4.395,4.11,4.25,1778481,0.0,1.0
2022-10-04,4.67,4.68,4.45,4.45,2354300,4.67,4.68,4.45,4.45,2354300,0.0,1.0
2022-10-05,4.47,4.66,4.3,4.57,1557608,4.47,4.66,4.3,4.57,1557608,0.0,1.0
2022-10-06,4.53,4.63,4.415,4.45,1229271,4.53,4.63,4.415,4.45,1229271,0.0,1.0
2022-10-07,4.19,4.45,4.17,4.45,2015189,4.19,4.45,4.17,4.45,2015189,0.0,1.0
2022-10-10,3.74,4.2,3.685,4.19,3317660,3.74,4.2,3.685,4.19,3317660,0.0,1.0
2022-10-11,3.75,3.81,3.52,3.7,2391207,3.75,3.81,3.52,3.7,2391207,0.0,1.0
2022-10-12,3.72,3.745,3.53,3.72,2059098,3.72,3.745,3.53,3.72,2059098,0.0,1.0
2022-10-13,3.76,3.845,3.5,3.51,2309554,3.76,3.845,3.5,3.51,2309554,0.0,1.0
2022-10-14,3.67,3.84,3.655,3.81,1690265,3.67,3.84,3.655,3.81,1690265,0.0,1.0
2022-10-17,3.95,4.0,3.76,3.83,2193338,3.95,4.0,3.76,3.83,2193338,0.0,1.0
2022-10-18,4.11,4.15,3.96,4.06,1358266,4.11,4.15,3.96,4.06,1358266,0.0,1.0
2022-10-19,3.76,4.065,3.705,4.04,3085293,3.76,4.065,3.705,4.04,3085293,0.0,1.0
2022-10-20,3.73,3.8875,3.67,3.76,1869338,3.73,3.8875,3.67,3.76,1869338,0.0,1.0
2022-10-21,3.9,3.92,3.65,3.75,1679940,3.9,3.92,3.65,3.75,1679940,0.0,1.0
2022-10-24,3.69,3.95,3.685,3.95,1389740,3.69,3.95,3.685,3.95,1389740,0.0,1.0
2022-10-25,3.87,3.975,3.71,3.73,1892275,3.87,3.975,3.71,3.73,1892275,0.0,1.0
2022-10-26,4.03,4.315,3.8,3.88,1851368,4.03,4.315,3.8,3.88,1851368,0.0,1.0
2022-10-27,3.86,4.27,3.84,4.1,1696297,3.86,4.27,3.84,4.1,1696297,0.0,1.0
2022-10-28,3.93,3.95,3.7,3.95,1952029,3.93,3.95,3.7,3.95,1952029,0.0,1.0
2022-10-31,3.85,3.955,3.795,3.89,1432345,3.85,3.955,3.795,3.89,1432345,0.0,1.0
2022-11-01,3.89,4.08,3.89,3.93,1389734,3.89,4.08,3.89,3.93,1389734,0.0,1.0
2022-11-02,3.72,4.08,3.72,3.88,2117265,3.72,4.08,3.72,3.88,2117265,0.0,1.0
2022-11-03,3.37,3.73,3.37,3.73,2347843,3.37,3.73,3.37,3.73,2347843,0.0,1.0
2022-11-04,3.36,3.44,3.2,3.43,2219897,3.36,3.44,3.2,3.43,2219897,0.0,1.0
2022-11-07,3.42,3.5,3.27,3.42,1487102,3.42,3.5,3.27,3.42,1487102,0.0,1.0
2022-11-08,3.45,3.53,3.34,3.43,1731002,3.45,3.53,3.34,3.43,1731002,0.0,1.0
2022-11-09,3.01,3.33,2.99,3.3,4048352,3.01,3.33,2.99,3.3,4048352,0.0,1.0
2022-11-10,3.08,3.2,2.94,3.2,6898277,3.08,3.2,2.94,3.2,6898277,0.0,1.0
2022-11-11,3.44,3.4986,3.0,3.02,4060946,3.44,3.4986,3.0,3.02,4060946,0.0,1.0
2022-11-14,3.27,3.49,3.27,3.4,2780584,3.27,3.49,3.27,3.4,2780584,0.0,1.0
2022-11-15,3.2,3.49,3.1,3.49,1775802,3.2,3.49,3.1,3.49,1775802,0.0,1.0
2022-11-16,3.05,3.18,3.02,3.14,2068776,3.05,3.18,3.02,3.14,2068776,0.0,1.0
2022-11-17,2.93,3.03,2.83,3.0,2128102,2.93,3.03,2.83,3.0,2128102,0.0,1.0
2022-11-18,2.96,3.06,2.845,3.06,1607734,2.96,3.06,2.845,3.06,1607734,0.0,1.0
2022-11-21,2.88,2.94,2.83,2.94,1194049,2.88,2.94,2.83,2.94,1194049,0.0,1.0
2022-11-22,2.89,2.9,2.7325,2.9,1364782,2.89,2.9,2.7325,2.9,1364782,0.0,1.0
2022-11-23,2.88,2.97,2.82,2.84,1419183,2.88,2.97,2.82,2.84,1419183,0.0,1.0
2022-11-25,2.87,2.935,2.82,2.89,616039,2.87,2.935,2.82,2.89,616039,0.0,1.0
2022-11-28,2.68,2.86,2.61,2.84,2967567,2.68,2.86,2.61,2.84,2967567,0.0,1.0
2022-11-29,2.6,2.7288,2.58,2.69,2564057,2.6,2.7288,2.58,2.69,2564057,0.0,1.0
2022-11-30,2.71,2.75,2.56,2.61,2996554,2.71,2.75,2.56,2.61,2996554,0.0,1.0
2022-12-01,2.68,2.795,2.66,2.76,1974063,2.68,2.795,2.66,2.76,1974063,0.0,1.0
2022-12-02,2.76,2.765,2.54,2.64,2247370,2.76,2.765,2.54,2.64,2247370,0.0,1.0
2022-12-05,2.54,2.76,2.525,2.75,2256644,2.54,2.76,2.525,2.75,2256644,0.0,1.0
2022-12-06,2.46,2.56,2.43,2.55,2288288,2.46,2.56,2.43,2.55,2288288,0.0,1.0
2022-12-07,2.54,2.62,2.39,2.44,3556909,2.54,2.62,2.39,2.44,3556909,0.0,1.0
2022-12-08,2.72,2.78,2.415,2.54,4020343,2.72,2.78,2.415,2.54,4020343,0.0,1.0
2022-12-09,2.68,2.71,2.61,2.71,4722196,2.68,2.71,2.61,2.71,4722196,0.0,1.0
2022-12-12,2.47,2.635,2.335,2.63,4470169,2.47,2.635,2.335,2.63,4470169,0.0,1.0
2022-12-13,2.56,2.615,2.37,2.55,4073259,2.56,2.615,2.37,2.55,4073259,0.0,1.0
2022-12-14,2.61,2.675,2.47,2.51,3900659,2.61,2.675,2.47,2.51,3900659,0.0,1.0
2022-12-15,2.54,2.575,2.48,2.56,3808935,2.54,2.575,2.48,2.56,3808935,0.0,1.0
2022-12-16,2.74,2.82,2.4741,2.48,15550924,2.74,2.82,2.4741,2.48,15550924,0.0,1.0
2022-12-19,2.49,2.76,2.48,2.76,3523879,2.49,2.76,2.48,2.76,3523879,0.0,1.0
2022-12-20,2.54,2.57,2.39,2.48,3136567,2.54,2.57,2.39,2.48,3136567,0.0,1.0
2022-12-21,2.69,2.735,2.54,2.57,1902454,2.69,2.735,2.54,2.57,1902454,0.0,1.0
2022-12-22,2.62,2.72,2.485,2.67,2857286,2.62,2.72,2.485,2.67,2857286,0.0,1.0
2022-12-23,2.57,2.71,2.485,2.64,1549660,2.57,2.71,2.485,2.64,1549660,0.0,1.0
2022-12-27,2.35,2.58,2.35,2.57,1577902,2.35,2.58,2.35,2.57,1577902,0.0,1.0
2022-12-28,2.25,2.415,2.24,2.34,1939528,2.25,2.415,2.24,2.34,1939528,0.0,1.0
2022-12-29,2.47,2.58,2.28,2.29,3111987,2.47,2.58,2.28,2.29,3111987,0.0,1.0
2022-12-30,2.5,2.51,2.36,2.42,2143543,2.5,2.51,2.36,2.42,2143543,0.0,1.0
2023-01-03,2.43,2.62,2.415,2.56,1979539,2.43,2.62,2.415,2.56,1979539,0.0,1.0
2023-01-04,2.65,2.685,2.44,2.51,1550651,2.65,2.685,2.44,2.51,1550651,0.0,1.0
2023-01-05,2.52,2.62,2.445,2.61,1398763,2.52,2.62,2.445,2.61,1398763,0.0,1.0
2023-01-06,2.52,2.55,2.43,2.51,1021154,2.52,2.55,2.43,2.51,1021154,0.0,1.0
2023-01-09,2.58,2.62,2.505,2.57,1103002,2.58,2.62,2.505,2.57,1103002,0.0,1.0
2023-01-10,2.66,2.735,2.58,2.6,1372874,2.66,2.735,2.58,2.6,1372874,0.0,1.0
2023-01-11,2.8,2.82,2.6299,2.66,1694309,2.8,2.82,2.6299,2.66,1694309,0.0,1.0
2023-01-12,3.16,3.185,2.79,2.8,2441312,3.16,3.185,2.79,2.8,2441312,0.0,1.0
2023-01-13,3.17,3.32,3.1141,3.12,1990449,3.17,3.32,3.1141,3.12,1990449,0.0,1.0
2023-01-17,3.24,3.285,3.09,3.18,2153568,3.24,3.285,3.09,3.18,2153568,0.0,1.0
2023-01-18,3.13,3.41,3.06,3.25,1796336,3.13,3.41,3.06,3.25,1796336,0.0,1.0
2023-01-19,2.95,3.11,2.94,3.06,1681854,2.95,3.11,2.94,3.06,1681854,0.0,1.0
2023-01-20,2.95,3.0,2.88,2.98,2115585,2.95,3.0,2.88,2.98,2115585,0.0,1.0
2023-01-23,2.83,3.02,2.74,3.02,2095031,2.83,3.02,2.74,3.02,2095031,0.0,1.0
2023-01-24,2.83,2.87,2.765,2.81,1517249,2.83,2.87,2.765,2.81,1517249,0.0,1.0
2023-01-25,2.69,2.815,2.65,2.78,1687297,2.69,2.815,2.65,2.78,1687297,0.0,1.0
2023-01-26,2.6,2.765,2.5417,2.73,1303463,2.6,2.765,2.5417,2.73,1303463,0.0,1.0
2023-01-27,2.79,2.82,2.59,2.6,2176580,2.79,2.82,2.59,2.6,2176580,0.0,1.0
2023-01-30,2.67,2.835,2.635,2.73,1078419,2.67,2.835,2.635,2.73,1078419,0.0,1.0
2023-01-31,2.71,2.77,2.63,2.68,2243623,2.71,2.77,2.63,2.68,2243623,0.0,1.0
2023-02-01,2.7,2.75,2.605,2.71,2000117,2.7,2.75,2.605,2.71,2000117,0.0,1.0
2023-02-02,2.9,2.97,2.73,2.73,1925039,2.9,2.97,2.73,2.73,1925039,0.0,1.0
2023-02-03,2.84,3.07,2.8,2.83,1741097,2.84,3.07,2.8,2.83,1741097,0.0,1.0
2023-02-06,3.25,3.36,2.94,2.97,3364609,3.25,3.36,2.94,2.97,3364609,0.0,1.0
2023-02-07,3.05,3.268,2.9711,3.25,2232229,3.05,3.268,2.9711,3.25,2232229,0.0,1.0
2023-02-08,2.86,3.02,2.835,3.01,1466463,2.86,3.02,2.835,3.01,1466463,0.0,1.0
2023-02-09,2.66,2.94,2.66,2.89,1523598,2.66,2.94,2.66,2.89,1523598,0.0,1.0
2023-02-10,2.63,2.66,2.56,2.66,1271683,2.63,2.66,2.56,2.66,1271683,0.0,1.0
2023-02-13,2.59,2.66,2.5,2.65,1156419,2.59,2.66,2.5,2.65,1156419,0.0,1.0
2023-02-14,2.57,2.62,2.501,2.58,957718,2.57,2.62,2.501,2.58,957718,0.0,1.0
2023-02-15,2.63,2.65,2.545,2.57,1271574,2.63,2.65,2.545,2.57,1271574,0.0,1.0
2023-02-16,2.68,2.73,2.59,2.61,1829500,2.68,2.73,2.59,2.61,1829500,0.0,1.0
2023-02-17,2.7,2.73,2.635,2.68,1007623,2.7,2.73,2.635,2.68,1007623,0.0,1.0
2023-02-21,2.435,2.68,2.43,2.66,1832164,2.435,2.68,2.43,2.66,1832164,0.0,1.0
2023-02-22,2.7,2.88,2.585,2.64,2222659,2.7,2.88,2.585,2.64,2222659,0.0,1.0
2023-02-23,2.58,2.72,2.545,2.71,1189210,2.58,2.72,2.545,2.71,1189210,0.0,1.0
2023-02-24,2.28,2.54,2.27,2.54,2708297,2.28,2.54,2.27,2.54,2708297,0.0,1.0
2023-02-27,2.32,2.35,2.24,2.325,1088767,2.32,2.35,2.24,2.325,1088767,0.0,1.0
2023-02-28,2.37,2.45,2.29,2.3,1423457,2.37,2.45,2.29,2.3,1423457,0.0,1.0
2023-03-01,2.33,2.415,2.3001,2.38,1198178,2.33,2.415,2.3001,2.38,1198178,0.0,1.0
2023-03-02,2.35,2.41,2.28,2.3,1087934,2.35,2.41,2.28,2.3,1087934,0.0,1.0
2023-03-03,2.39,2.41,2.275,2.33,903586,2.39,2.41,2.275,2.33,903586,0.0,1.0
2023-03-06,2.31,2.42,2.28,2.4,1198575,2.31,2.42,2.28,2.4,1198575,0.0,1.0
2023-03-07,2.38,2.41,2.28,2.34,1874946,2.38,2.41,2.28,2.34,1874946,0.0,1.0
2023-03-08,2.39,2.42,2.31,2.38,2917734,2.39,2.42,2.31,2.38,2917734,0.0,1.0
2023-03-09,2.29,2.435,2.26,2.39,2412729,2.29,2.435,2.26,2.39,2412729,0.0,1.0
2023-03-10,2.16,2.29,2.08,2.25,2059427,2.16,2.29,2.08,2.25,2059427,0.0,1.0
2023-03-13,2.4,2.42,2.12,2.19,1320155,2.4,2.42,2.12,2.19,1320155,0.0,1.0
2023-03-14,2.26,2.445,2.22,2.41,1389044,2.26,2.445,2.22,2.41,1389044,0.0,1.0
2023-03-15,2.36,2.37,2.215,2.235,941133,2.36,2.37,2.215,2.235,941133,0.0,1.0
2023-03-16,2.39,2.44,2.295,2.33,1114454,2.39,2.44,2.295,2.33,1114454,0.0,1.0
2023-03-17,2.32,2.37,2.15,2.37,1984392,2.32,2.37,2.15,2.37,1984392,0.0,1.0
2023-03-20,2.08,2.26,2.05,2.26,1743750,2.08,2.26,2.05,2.26,1743750,0.0,1.0
2023-03-21,2.185,2.22,2.08,2.11,1297473,2.185,2.22,2.08,2.11,1297473,0.0,1.0
2023-03-22,1.97,2.18,1.96,2.18,1714949,1.97,2.18,1.96,2.18,1714949,0.0,1.0
2023-03-23,2.065,2.1,1.96,2.0,2801235,2.065,2.1,1.96,2.0,2801235,0.0,1.0
2023-03-24,1.905,2.2,1.8,2.2,4132857,1.905,2.2,1.8,2.2,4132857,0.0,1.0
2023-03-27,1.73,1.935,1.72,1.87,2030912,1.73,1.935,1.72,1.87,2030912,0.0,1.0
2023-03-28,1.61,1.79,1.6,1.76,2530732,1.61,1.79,1.6,1.76,2530732,0.0,1.0
2023-03-29,1.69,1.7485,1.61,1.62,3171209,1.69,1.7485,1.61,1.62,3171209,0.0,1.0
2023-03-30,1.54,1.73,1.53,1.67,2166170,1.54,1.73,1.53,1.67,2166170,0.0,1.0
2023-03-31,1.51,1.57,1.48,1.565,2679775,1.51,1.57,1.48,1.565,2679775,0.0,1.0
2023-04-03,1.78,1.92,1.57,1.58,9197017,1.78,1.92,1.57,1.58,9197017,0.0,1.0
2023-04-04,1.92,1.94,1.75,1.8,4162204,1.92,1.94,1.75,1.8,4162204,0.0,1.0
2023-04-05,1.9,1.955,1.83,1.95,3511832,1.9,1.955,1.83,1.95,3511832,0.0,1.0
2023-04-06,2.28,2.32,1.9,1.91,6337307,2.28,2.32,1.9,1.91,6337307,0.0,1.0
2023-04-10,2.42,2.4699,2.2,2.38,3498796,2.42,2.4699,2.2,2.38,3498796,0.0,1.0
2023-04-11,2.73,2.77,2.42,2.45,3349355,2.73,2.77,2.42,2.45,3349355,0.0,1.0
2023-04-12,2.58,2.8,2.5311,2.8,2263686,2.58,2.8,2.5311,2.8,2263686,0.0,1.0
2023-04-13,2.88,2.955,2.54,2.56,2902893,2.88,2.955,2.54,2.56,2902893,0.0,1.0
2023-04-14,2.73,2.92,2.69,2.88,1998528,2.73,2.92,2.69,2.88,1998528,0.0,1.0
2023-04-17,2.87,2.915,2.71,2.73,3122638,2.87,2.915,2.71,2.73,3122638,0.0,1.0
2023-04-18,2.68,2.89,2.595,2.89,1735561,2.68,2.89,2.595,2.89,1735561,0.0,1.0
2023-04-19,2.7,2.76,2.59,2.63,1288469,2.7,2.76,2.59,2.63,1288469,0.0,1.0
2023-04-20,2.55,2.75,2.53,2.71,1874051,2.55,2.75,2.53,2.71,1874051,0.0,1.0
2023-04-21,2.76,2.83,2.528,2.55,1726212,2.76,2.83,2.528,2.55,1726212,0.0,1.0
2023-04-24,2.66,2.76,2.61,2.74,909787,2.66,2.76,2.61,2.74,909787,0.0,1.0
2023-04-25,2.52,2.705,2.51,2.6,1022845,2.52,2.705,2.51,2.6,1022845,0.0,1.0
2023-04-26,2.52,2.57,2.46,2.48,1631730,2.52,2.57,2.46,2.48,1631730,0.0,1.0
2023-04-27,2.53,2.635,2.5,2.53,931882,2.53,2.635,2.5,2.53,931882,0.0,1.0
2023-04-28,2.39,2.52,2.37,2.5,2797610,2.39,2.52,2.37,2.5,2797610,0.0,1.0
2023-05-01,2.43,2.47,2.34,2.36,1046859,2.43,2.47,2.34,2.36,1046859,0.0,1.0
2023-05-02,2.21,2.44,2.2,2.43,1761320,2.21,2.44,2.2,2.43,1761320,0.0,1.0
2023-05-03,2.33,2.39,2.2,2.26,1790852,2.33,2.39,2.2,2.26,1790852,0.0,1.0
2023-05-04,2.37,2.4,2.27,2.31,1199640,2.37,2.4,2.27,2.31,1199640,0.0,1.0
2023-05-05,2.47,2.475,2.38,2.38,1293393,2.47,2.475,2.38,2.38,1293393,0.0,1.0
2023-05-08,2.44,2.47,2.37,2.47,1039897,2.44,2.47,2.37,2.47,1039897,0.0,1.0
2023-05-09,2.44,2.49,2.39,2.41,673517,2.44,2.49,2.39,2.41,673517,0.0,1.0
2023-05-10,2.45,2.51,2.4,2.5,1116669,2.45,2.51,2.4,2.5,1116669,0.0,1.0
2023-05-11,2.23,2.45,2.23,2.45,1377375,2.23,2.45,2.23,2.45,1377375,0.0,1.0
2023-05-12,1.4,2.19,1.28,2.15,14474371,1.4,2.19,1.28,2.15,14474371,0.0,1.0
2023-05-15,1.33,1.41,1.19,1.4,8335248,1.33,1.41,1.19,1.4,8335248,0.0,1.0
2023-05-16,1.26,1.3499,1.26,1.34,1942259,1.26,1.3499,1.26,1.34,1942259,0.0,1.0
2023-05-17,1.25,1.265,1.07,1.25,3684388,1.25,1.265,1.07,1.25,3684388,0.0,1.0
2023-05-18,1.2,1.3085,1.19,1.23,2661397,1.2,1.3085,1.19,1.23,2661397,0.0,1.0
2023-05-19,1.3,1.3,1.19,1.23,3537708,1.3,1.3,1.19,1.23,3537708,0.0,1.0
2023-05-22,1.45,1.465,1.29,1.32,3348947,1.45,1.465,1.29,1.32,3348947,0.0,1.0
2023-05-23,1.33,1.53,1.305,1.42,1834447,1.33,1.53,1.305,1.42,1834447,0.0,1.0
2023-05-24,1.29,1.33,1.26,1.33,1026245,1.29,1.33,1.26,1.33,1026245,0.0,1.0
2023-05-25,1.25,1.337,1.16,1.31,2433025,1.25,1.337,1.16,1.31,2433025,0.0,1.0
2023-05-26,1.28,1.34,1.2,1.25,1468329,1.28,1.34,1.2,1.25,1468329,0.0,1.0
2023-05-30,1.19,1.32,1.15,1.28,2888236,1.19,1.32,1.15,1.28,2888236,0.0,1.0
2023-05-31,1.14,1.22,1.115,1.16,3943398,1.14,1.22,1.115,1.16,3943398,0.0,1.0
2023-06-01,1.11,1.18,1.11,1.16,1653466,1.11,1.18,1.11,1.16,1653466,0.0,1.0
2023-06-02,1.12,1.15,1.1,1.12,1912554,1.12,1.15,1.1,1.12,1912554,0.0,1.0
2023-06-05,1.12,1.14,1.08,1.12,1803638,1.12,1.14,1.08,1.12,1803638,0.0,1.0
2023-06-06,1.11,1.15,1.09,1.12,2231125,1.11,1.15,1.09,1.12,2231125,0.0,1.0
2023-06-07,1.14,1.16,1.115,1.12,1295113,1.14,1.16,1.115,1.12,1295113,0.0,1.0
2023-06-08,1.19,1.21,1.1209,1.14,4140199,1.19,1.21,1.1209,1.14,4140199,0.0,1.0
2023-06-09,1.24,1.32,1.2,1.2,3172354,1.24,1.32,1.2,1.2,3172354,0.0,1.0
2023-06-12,1.3,1.4,1.225,1.25,2471266,1.3,1.4,1.225,1.25,2471266,0.0,1.0
2023-06-13,1.33,1.38,1.265,1.3,1902746,1.33,1.38,1.265,1.3,1902746,0.0,1.0
2023-06-14,1.29,1.36,1.26,1.33,1575842,1.29,1.36,1.26,1.33,1575842,0.0,1.0
2023-06-15,1.31,1.325,1.2573,1.27,946083,1.31,1.325,1.2573,1.27,946083,0.0,1.0
2023-06-16,1.21,1.33,1.21,1.295,2004993,1.21,1.33,1.21,1.295,2004993,0.0,1.0
2023-06-20,1.22,1.25,1.19,1.22,949767,1.22,1.25,1.19,1.22,949767,0.0,1.0
2023-06-21,1.21,1.24,1.165,1.19,1278441,1.21,1.24,1.165,1.19,1278441,0.0,1.0
2023-06-22,1.17,1.21,1.1601,1.19,993000,1.17,1.21,1.1601,1.19,993000,0.0,1.0
2023-06-23,1.21,1.225,1.16,1.17,1778135,1.21,1.225,1.16,1.17,1778135,0.0,1.0
2023-06-26,1.13,1.22,1.13,1.19,1032598,1.13,1.22,1.13,1.19,1032598,0.0,1.0
2023-06-27,1.19,1.2682,1.11,1.13,1581627,1.19,1.2682,1.11,1.13,1581627,0.0,1.0
2023-06-28,1.185,1.25,1.165,1.2,1648527,1.185,1.25,1.165,1.2,1648527,0.0,1.0
2023-06-29,1.18,1.38,1.15,1.17,6038054,1.18,1.38,1.15,1.17,6038054,0.0,1.0
2023-06-30,1.16,1.22,1.15,1.21,2565616,1.16,1.22,1.15,1.21,2565616,0.0,1.0
2023-07-03,1.19,1.235,1.15,1.17,634561,1.19,1.235,1.15,1.17,634561,0.0,1.0
2023-07-05,1.19,1.22,1.17,1.19,1343956,1.19,1.22,1.17,1.19,1343956,0.0,1.0
2023-07-06,1.18,1.21,1.17,1.18,1360136,1.18,1.21,1.17,1.18,1360136,0.0,1.0
2023-07-07,1.2,1.265,1.18,1.2,1020482,1.2,1.265,1.18,1.2,1020482,0.0,1.0
2023-07-10,1.3,1.35,1.19,1.2,1557072,1.3,1.35,1.19,1.2,1557072,0.0,1.0
2023-07-11,1.31,1.33,1.23,1.3,909662,1.31,1.33,1.23,1.3,909662,0.0,1.0
2023-07-12,1.34,1.4,1.32,1.34,1140688,1.34,1.4,1.32,1.34,1140688,0.0,1.0
2023-07-13,1.31,1.36,1.3,1.36,591528,1.31,1.36,1.3,1.36,591528,0.0,1.0
2023-07-14,1.27,1.325,1.25,1.3,989253,1.27,1.325,1.25,1.3,989253,0.0,1.0
2023-07-17,1.32,1.3491,1.26,1.27,763073,1.32,1.3491,1.26,1.27,763073,0.0,1.0
2023-07-18,1.4,1.4601,1.33,1.33,1578410,1.4,1.4601,1.33,1.33,1578410,0.0,1.0
2023-07-19,1.5,1.6,1.385,1.39,3152154,1.5,1.6,1.385,1.39,3152154,0.0,1.0
2023-07-20,1.38,1.53,1.37,1.53,1631458,1.38,1.53,1.37,1.53,1631458,0.0,1.0
2023-07-21,1.38,1.455,1.36,1.41,1435907,1.38,1.455,1.36,1.41,1435907,0.0,1.0
2023-07-24,1.54,1.64,1.37,1.48,5974859,1.54,1.64,1.37,1.48,5974859,0.0,1.0
2023-07-25,1.51,1.62,1.45,1.57,3331071,1.51,1.62,1.45,1.57,3331071,0.0,1.0
2023-07-26,1.65,1.79,1.55,1.59,6214174,1.65,1.79,1.55,1.59,6214174,0.0,1.0
2023-07-27,1.54,1.71,1.53,1.69,2203161,1.54,1.71,1.53,1.69,2203161,0.0,1.0
2023-07-28,1.56,1.63,1.535,1.57,1385773,1.56,1.63,1.535,1.57,1385773,0.0,1.0
2023-07-31,1.66,1.715,1.53,1.55,1598556,1.66,1.715,1.53,1.55,1598556,0.0,1.0
2023-08-01,1.61,1.665,1.58,1.66,1004553,1.61,1.665,1.58,1.66,1004553,0.0,1.0
2023-08-02,1.54,1.62,1.5,1.59,1380591,1.54,1.62,1.5,1.59,1380591,0.0,1.0
2023-08-03,1.62,1.655,1.535,1.55,1258749,1.62,1.655,1.535,1.55,1258749,0.0,1.0
2023-08-04,1.66,1.71,1.62,1.64,1415360,1.66,1.71,1.62,1.64,1415360,0.0,1.0
2023-08-07,1.69,1.785,1.62,1.67,2905105,1.69,1.785,1.62,1.67,2905105,0.0,1.0
2023-08-08,1.67,1.75,1.6,1.74,3107215,1.67,1.75,1.6,1.74,3107215,0.0,1.0
2023-08-09,1.8,1.81,1.61,1.69,3554496,1.8,1.81,1.61,1.69,3554496,0.0,1.0
2023-08-10,1.73,1.87,1.71,1.8,2415550,1.73,1.87,1.71,1.8,2415550,0.0,1.0
2023-08-11,1.62,1.75,1.6,1.74,2692255,1.62,1.75,1.6,1.74,2692255,0.0,1.0
2023-08-14,1.51,1.66,1.45,1.64,4612537,1.51,1.66,1.45,1.64,4612537,0.0,1.0
2023-08-15,1.675,1.69,1.36,1.4,4408089,1.675,1.69,1.36,1.4,4408089,0.0,1.0
2023-08-16,1.63,1.79,1.63,1.67,2255914,1.63,1.79,1.63,1.67,2255914,0.0,1.0
2023-08-17,1.62,1.675,1.54,1.65,2278743,1.62,1.675,1.54,1.65,2278743,0.0,1.0
2023-08-18,1.65,1.75,1.5804,1.59,2171555,1.65,1.75,1.5804,1.59,2171555,0.0,1.0
2023-08-21,1.73,1.76,1.595,1.64,2407324,1.73,1.76,1.595,1.64,2407324,0.0,1.0
2023-08-22,1.65,1.76,1.63,1.76,1715756,1.65,1.76,1.63,1.76,1715756,0.0,1.0
2023-08-23,1.71,1.745,1.6413,1.65,1104368,1.71,1.745,1.6413,1.65,1104368,0.0,1.0
2023-08-24,1.68,1.715,1.63,1.68,1324045,1.68,1.715,1.63,1.68,1324045,0.0,1.0
2023-08-25,1.67,1.715,1.64,1.7,805834,1.67,1.715,1.64,1.7,805834,0.0,1.0
2023-08-28,1.67,1.69,1.65,1.67,683061,1.67,1.69,1.65,1.67,683061,0.0,1.0
2023-08-29,1.65,1.6979,1.635,1.66,852169,1.65,1.6979,1.635,1.66,852169,0.0,1.0
2023-08-30,1.69,1.69,1.63,1.63,712363,1.69,1.69,1.63,1.63,712363,0.0,1.0
2023-08-31,1.64,1.69,1.64,1.69,1227655,1.64,1.69,1.64,1.69,1227655,0.0,1.0
2023-09-01,1.57,1.725,1.56,1.63,1849167,1.57,1.725,1.56,1.63,1849167,0.0,1.0
2023-09-05,1.5,1.61,1.46,1.57,1544380,1.5,1.61,1.46,1.57,1544380,0.0,1.0
2023-09-06,1.37,1.51,1.35,1.51,2097762,1.37,1.51,1.35,1.51,2097762,0.0,1.0
2023-09-07,1.265,1.37,1.26,1.37,1087454,1.265,1.37,1.26,1.37,1087454,0.0,1.0
2023-09-08,1.29,1.32,1.19,1.28,2032667,1.29,1.32,1.19,1.28,2032667,0.0,1.0
2023-09-11,1.25,1.3,1.24,1.28,1344897,1.25,1.3,1.24,1.28,1344897,0.0,1.0
2023-09-12,1.32,1.34,1.23,1.25,889598,1.32,1.34,1.23,1.25,889598,0.0,1.0
2023-09-13,1.27,1.31,1.26,1.29,737930,1.27,1.31,1.26,1.29,737930,0.0,1.0
2023-09-14,1.28,1.31,1.26,1.29,755266,1.28,1.31,1.26,1.29,755266,0.0,1.0
2023-09-15,1.21,1.29,1.2,1.29,2169558,1.21,1.29,1.2,1.29,2169558,0.0,1.0
2023-09-18,1.15,1.23,1.12,1.22,1837289,1.15,1.23,1.12,1.22,1837289,0.0,1.0
2023-09-19,1.14,1.165,1.09,1.16,1045876,1.14,1.165,1.09,1.16,1045876,0.0,1.0
2023-09-20,1.13,1.175,1.12,1.16,1072505,1.13,1.175,1.12,1.16,1072505,0.0,1.0
2023-09-21,1.08,1.13,1.03,1.13,1940897,1.08,1.13,1.03,1.13,1940897,0.0,1.0
2023-09-22,1.01,1.1,0.9938,1.08,1700740,1.01,1.1,0.9938,1.08,1700740,0.0,1.0
2023-09-25,0.9811,1.0,0.9516,1.0,3386840,0.9811,1.0,0.9516,1.0,3386840,0.0,1.0
2023-09-26,1.0,1.06,0.97,0.99,1257363,1.0,1.06,0.97,0.99,1257363,0.0,1.0
2023-09-27,0.9909,1.02,0.98,1.01,1275988,0.9909,1.02,0.98,1.01,1275988,0.0,1.0
2023-09-28,0.97,1.0,0.9313,1.0,1503675,0.97,1.0,0.9313,1.0,1503675,0.0,1.0
2023-09-29,1.03,1.05,0.96,0.985,931032,1.03,1.05,0.96,0.985,931032,0.0,1.0
2023-10-02,0.9815,1.0394,0.9701,1.01,1953639,0.9815,1.0394,0.9701,1.01,1953639,0.0,1.0
2023-10-03,1.01,1.02,0.9307,1.01,2789135,1.01,1.02,0.9307,1.01,2789135,0.0,1.0
2023-10-04,0.9605,1.02,0.94,1.02,3194607,0.9605,1.02,0.94,1.02,3194607,0.0,1.0
2023-10-05,1.01,1.01,0.94,0.9419,1383494,1.01,1.01,0.94,0.9419,1383494,0.0,1.0
2023-10-06,1.0,1.04,0.9576,0.9922,1592564,1.0,1.04,0.9576,0.9922,1592564,0.0,1.0
2023-10-09,0.8901,0.9965,0.876,0.992,11808742,0.8901,0.9965,0.876,0.992,11808742,0.0,1.0
2023-10-10,0.906,0.9289,0.88,0.8901,1838807,0.906,0.9289,0.88,0.8901,1838807,0.0,1.0
2023-10-11,0.825,0.9299,0.825,0.9078,2764898,0.825,0.9299,0.825,0.9078,2764898,0.0,1.0
2023-10-12,0.7566,0.825,0.7291,0.825,5496890,0.7566,0.825,0.7291,0.825,5496890,0.0,1.0
2023-10-13,0.7227,0.7693,0.7192,0.7596,2365092,0.7227,0.7693,0.7192,0.7596,2365092,0.0,1.0
2023-10-16,0.73,0.7788,0.7201,0.7202,1502404,0.73,0.7788,0.7201,0.7202,1502404,0.0,1.0
2023-10-17,0.755,0.7833,0.7211,0.7211,2086361,0.755,0.7833,0.7211,0.7211,2086361,0.0,1.0
2023-10-18,0.685,0.76,0.684,0.756,1763466,0.685,0.76,0.684,0.756,1763466,0.0,1.0
2023-10-19,0.6373,0.7069,0.6356,0.69,2041496,0.6373,0.7069,0.6356,0.69,2041496,0.0,1.0
2023-10-20,0.6098,0.64,0.6,0.64,2998876,0.6098,0.64,0.6,0.64,2998876,0.0,1.0
2023-10-23,0.6016,0.63,0.6,0.6171,2267542,0.6016,0.63,0.6,0.6171,2267542,0.0,1.0
2023-10-24,0.6266,0.6799,0.6,0.6012,2046284,0.6266,0.6799,0.6,0.6012,2046284,0.0,1.0
2023-10-25,0.6793,0.6991,0.63,0.65,1377154,0.6793,0.6991,0.63,0.65,1377154,0.0,1.0
2023-10-26,0.6018,0.709,0.6,0.7,2054435,0.6018,0.709,0.6,0.7,2054435,0.0,1.0
2023-10-27,0.6268,0.6447,0.5818,0.61,2060833,0.6268,0.6447,0.5818,0.61,2060833,0.0,1.0
2023-10-30,0.63,0.6459,0.6104,0.626,1781514,0.63,0.6459,0.6104,0.626,1781514,0.0,1.0
2023-10-31,0.6369,0.6483,0.62,0.63,775485,0.6369,0.6483,0.62,0.63,775485,0.0,1.0
2023-11-01,0.6288,0.65,0.610101,0.65,1285203,0.6288,0.65,0.610101,0.65,1285203,0.0,1.0
2023-11-02,0.6629,0.695,0.633,0.633,1252348,0.6629,0.695,0.633,0.633,1252348,0.0,1.0
2023-11-03,0.7505,0.760535,0.67,0.696,2167381,0.7505,0.760535,0.67,0.696,2167381,0.0,1.0
2023-11-06,0.74,0.8,0.7204,0.8,1348478,0.74,0.8,0.7204,0.8,1348478,0.0,1.0
2023-11-07,0.7909,0.805,0.73,0.75,1065336,0.7909,0.805,0.73,0.75,1065336,0.0,1.0
2023-11-08,0.7181,0.83,0.7112,0.8,1187085,0.7181,0.83,0.7112,0.8,1187085,0.0,1.0
2023-11-09,0.6,0.7401,0.5,0.7319,8257719,0.6,0.7401,0.5,0.7319,8257719,0.0,1.0
2023-11-10,0.5854,0.6067,0.5457,0.6067,1638579,0.5854,0.6067,0.5457,0.6067,1638579,0.0,1.0
2023-11-13,0.5458,0.6,0.5327,0.5869,1912605,0.5458,0.6,0.5327,0.5869,1912605,0.0,1.0
2023-11-14,0.54,0.615,0.5269,0.555,4036385,0.54,0.615,0.5269,0.555,4036385,0.0,1.0
2023-11-15,0.86,0.9156,0.72,0.7334,22211324,0.86,0.9156,0.72,0.7334,22211324,0.0,1.0
2023-11-16,0.9168,0.9453,0.813,0.9,5725156,0.9168,0.9453,0.813,0.9,5725156,0.0,1.0
2023-11-17,1.09,1.11,0.87,0.89,7782923,1.09,1.11,0.87,0.89,7782923,0.0,1.0
2023-11-20,1.3,1.39,1.11,1.13,10770615,1.3,1.39,1.11,1.13,10770615,0.0,1.0
2023-11-21,1.31,1.43,1.2312,1.33,7930282,1.31,1.43,1.2312,1.33,7930282,0.0,1.0
2023-11-22,1.37,1.4,1.235,1.31,2586163,1.37,1.4,1.235,1.31,2586163,0.0,1.0
2023-11-24,1.38,1.43,1.3,1.31,1872184,1.38,1.43,1.3,1.31,1872184,0.0,1.0
2023-11-27,1.32,1.405,1.24,1.38,2331292,1.32,1.405,1.24,1.38,2331292,0.0,1.0
2023-11-28,1.215,1.2782,1.13,1.2,2760805,1.215,1.2782,1.13,1.2,2760805,0.0,1.0
2023-11-29,1.3,1.3586,1.22,1.22,2921781,1.3,1.3586,1.22,1.22,2921781,0.0,1.0
2023-11-30,1.23,1.33,1.21,1.3,2020812,1.23,1.33,1.21,1.3,2020812,0.0,1.0
2023-12-01,1.32,1.34,1.16,1.23,2657472,1.32,1.34,1.16,1.23,2657472,0.0,1.0
2023-12-04,1.5,1.51,1.291,1.3,4532239,1.5,1.51,1.291,1.3,4532239,0.0,1.0
2023-12-05,1.45,1.58,1.38,1.5,2993262,1.45,1.58,1.38,1.5,2993262,0.0,1.0
2023-12-06,1.44,1.52,1.43,1.45,2107395,1.44,1.52,1.43,1.45,2107395,0.0,1.0
2023-12-07,1.41,1.47,1.36,1.43,1351115,1.41,1.47,1.36,1.43,1351115,0.0,1.0
2023-12-08,1.49,1.49,1.37,1.4,1746385,1.49,1.49,1.37,1.4,1746385,0.0,1.0
2023-12-11,1.52,1.555,1.43,1.5,1749685,1.52,1.555,1.43,1.5,1749685,0.0,1.0
2023-12-12,1.68,1.7,1.485,1.52,3669572,1.68,1.7,1.485,1.52,3669572,0.0,1.0
2023-12-13,1.68,1.73,1.575,1.69,3329588,1.68,1.73,1.575,1.69,3329588,0.0,1.0
2023-12-14,1.82,1.84,1.7181,1.72,3993344,1.82,1.84,1.7181,1.72,3993344,0.0,1.0
2023-12-15,1.81,1.83,1.72,1.77,2962330,1.81,1.83,1.72,1.77,2962330,0.0,1.0
2023-12-18,1.74,1.81,1.72,1.81,1619146,1.74,1.81,1.72,1.81,1619146,0.0,1.0
2023-12-19,1.74,1.821,1.6909,1.79,2140223,1.74,1.821,1.6909,1.79,2140223,0.0,1.0
2023-12-20,1.62,1.79,1.62,1.71,2210991,1.62,1.79,1.62,1.71,2210991,0.0,1.0
2023-12-21,1.74,1.76,1.65,1.65,1384823,1.74,1.76,1.65,1.65,1384823,0.0,1.0
2023-12-22,1.79,1.85,1.72,1.77,2148356,1.79,1.85,1.72,1.77,2148356,0.0,1.0
2023-12-26,1.77,1.84,1.72,1.8,1893305,1.77,1.84,1.72,1.8,1893305,0.0,1.0
2023-12-27,1.67,1.8,1.6,1.78,2756470,1.67,1.8,1.6,1.78,2756470,0.0,1.0
2023-12-28,1.74,1.76,1.6405,1.67,2241559,1.74,1.76,1.6405,1.67,2241559,0.0,1.0
2023-12-29,1.7,1.78,1.65,1.77,1915483,1.7,1.78,1.65,1.77,1915483,0.0,1.0
2024-01-02,1.89,1.95,1.66,1.68,3986210,1.89,1.95,1.66,1.68,3986210,0.0,1.0
2024-01-03,1.71,1.87,1.71,1.87,1710466,1.71,1.87,1.71,1.87,1710466,0.0,1.0
2024-01-04,1.73,1.795,1.68,1.73,1719745,1.73,1.795,1.68,1.73,1719745,0.0,1.0
2024-01-05,1.77,1.82,1.69,1.73,1714994,1.77,1.82,1.69,1.73,1714994,0.0,1.0
2024-01-08,2.09,2.12,1.77,1.96,13279411,2.09,2.12,1.77,1.96,13279411,0.0,1.0
2024-01-09,2.26,2.315,2.035,2.08,6720488,2.26,2.315,2.035,2.08,6720488,0.0,1.0
2024-01-10,2.225,2.35,2.17,2.25,2869472,2.225,2.35,2.17,2.25,2869472,0.0,1.0
2024-01-11,2.155,2.23,2.08,2.21,2159459,2.155,2.23,2.08,2.21,2159459,0.0,1.0
2024-01-12,2.15,2.38,2.12,2.17,2260559,2.15,2.38,2.12,2.17,2260559,0.0,1.0
2024-01-16,2.2,2.275,2.06,2.15,2261751,2.2,2.275,2.06,2.15,2261751,0.0,1.0
2024-01-17,2.2,2.22,2.06,2.21,2948006,2.2,2.22,2.06,2.21,2948006,0.0,1.0
2024-01-18,2.09,2.21,2.02,2.21,2130577,2.09,2.21,2.02,2.21,2130577,0.0,1.0
2024-01-19,2.09,2.1,1.965,2.07,2176109,2.09,2.1,1.965,2.07,2176109,0.0,1.0
2024-01-22,2.34,2.37,2.15,2.16,6295401,2.34,2.37,2.15,2.16,6295401,0.0,1.0
2024-01-23,2.2,2.44,2.19,2.34,4080772,2.2,2.44,2.19,2.34,4080772,0.0,1.0
2024-01-24,2.615,2.62,2.28,2.33,16064786,2.615,2.62,2.28,2.33,16064786,0.0,1.0
2024-01-25,2.68,2.76,2.54,2.62,5449618,2.68,2.76,2.54,2.62,5449618,0.0,1.0
2024-01-26,2.49,2.735,2.43,2.72,5087564,2.49,2.735,2.43,2.72,5087564,0.0,1.0
2024-01-29,2.53,2.605,2.335,2.51,2809312,2.53,2.605,2.335,2.51,2809312,0.0,1.0
2024-01-30,2.49,2.63,2.425,2.56,2734327,2.49,2.63,2.425,2.56,2734327,0.0,1.0
2024-01-31,2.41,2.6108,2.39,2.45,1733464,2.41,2.6108,2.39,2.45,1733464,0.0,1.0
2024-02-01,2.4,2.43,2.29,2.42,2392763,2.4,2.43,2.29,2.42,2392763,0.0,1.0
2024-02-02,2.39,2.4,2.29,2.4,1641804,2.39,2.4,2.29,2.4,1641804,0.0,1.0
2024-02-05,2.23,2.37,2.16,2.37,1965428,2.23,2.37,2.16,2.37,1965428,0.0,1.0
2024-02-06,2.32,2.379,2.211,2.23,1562699,2.32,2.379,2.211,2.23,1562699,0.0,1.0
2024-02-07,2.26,2.35,2.24,2.35,1384474,2.26,2.35,2.24,2.35,1384474,0.0,1.0
2024-02-08,2.35,2.36,2.21,2.26,1195955,2.35,2.36,2.21,2.26,1195955,0.0,1.0
2024-02-09,2.43,2.52,2.335,2.38,2297836,2.43,2.52,2.335,2.38,2297836,0.0,1.0
2024-02-12,2.63,2.72,2.44,2.44,3122052,2.63,2.72,2.44,2.44,3122052,0.0,1.0
2024-02-13,2.51,2.6,2.42,2.58,2422912,2.51,2.6,2.42,2.58,2422912,0.0,1.0
2024-02-14,2.72,2.77,2.525,2.53,2404974,2.72,2.77,2.525,2.53,2404974,0.0,1.0
2024-02-15,2.88,2.89,2.705,2.76,3764742,2.88,2.89,2.705,2.76,3764742,0.0,1.0
2024-02-16,2.87,2.99,2.78,2.89,1925606,2.87,2.99,2.78,2.89,1925606,0.0,1.0
2024-02-20,2.87,2.96,2.8,2.86,1960629,2.87,2.96,2.8,2.86,1960629,0.0,1.0
2024-02-21,2.75,2.83,2.64,2.83,1584355,2.75,2.83,2.64,2.83,1584355,0.0,1.0
2024-02-22,2.62,2.7678,2.595,2.75,1324342,2.62,2.7678,2.595,2.75,1324342,0.0,1.0
2024-02-23,2.6,2.6699,2.5428,2.64,1404244,2.6,2.6699,2.5428,2.64,1404244,0.0,1.0
2024-02-26,2.6,2.72,2.5,2.6,1816099,2.6,2.72,2.5,2.6,1816099,0.0,1.0
2024-02-27,2.74,2.755,2.58,2.65,1960227,2.74,2.755,2.58,2.65,1960227,0.0,1.0
2024-02-28,2.7,2.82,2.66,2.76,1567460,2.7,2.82,2.66,2.76,1567460,0.0,1.0
2024-02-29,2.66,2.83,2.64,2.79,1635058,2.66,2.83,2.64,2.79,1635058,0.0,1.0
2024-03-01,2.61,2.69,2.545,2.69,2471393,2.61,2.69,2.545,2.69,2471393,0.0,1.0
2024-03-04,2.555,2.66,2.4905,2.62,1655023,2.555,2.66,2.4905,2.62,1655023,0.0,1.0
2024-03-05,2.56,2.6,2.47,2.52,1198510,2.56,2.6,2.47,2.52,1198510,0.0,1.0
2024-03-06,2.48,2.62,2.39,2.59,2009925,2.48,2.62,2.39,2.59,2009925,0.0,1.0
2024-03-07,2.59,2.62,2.45,2.5,1323997,2.59,2.62,2.45,2.5,1323997,0.0,1.0
2024-03-08,2.6,2.715,2.54,2.64,1852579,2.6,2.715,2.54,2.64,1852579,0.0,1.0
2024-03-11,2.41,2.78,2.38,2.71,2986012,2.41,2.78,2.38,2.71,2986012,0.0,1.0
2024-03-12,2.36,2.48,2.3,2.4,3202532,2.36,2.48,2.3,2.4,3202532,0.0,1.0
2024-03-13,3.01,3.22,2.59,2.8,17836738,3.01,3.22,2.59,2.8,17836738,0.0,1.0
2024-03-14,3.05,3.21,2.95,3.1,4424510,3.05,3.21,2.95,3.1,4424510,0.0,1.0
2024-03-15,3.06,3.145,2.99,3.05,3928353,3.06,3.145,2.99,3.05,3928353,0.0,1.0
2024-03-18,2.96,3.08,2.92,3.02,2038741,2.96,3.08,2.92,3.02,2038741,0.0,1.0
2024-03-19,2.95,3.1,2.88,2.95,2007123,2.95,3.1,2.88,2.95,2007123,0.0,1.0
2024-03-20,3.05,3.05,2.82,2.9,2038246,3.05,3.05,2.82,2.9,2038246,0.0,1.0
2024-03-21,3.05,3.2,2.96,2.96,2012772,3.05,3.2,2.96,2.96,2012772,0.0,1.0
2024-03-22,2.97,3.08,2.95,3.04,1263904,2.97,3.08,2.95,3.04,1263904,0.0,1.0
2024-03-25,2.95,3.08,2.94,2.97,1310142,2.95,3.08,2.94,2.97,1310142,0.0,1.0
2024-03-26,2.74,3.08,2.73,2.98,1978408,2.74,3.08,2.73,2.98,1978408,0.0,1.0
2024-03-27,2.74,2.83,2.67,2.83,1225830,2.74,2.83,2.67,2.83,1225830,0.0,1.0
2024-03-28,2.77,2.81,2.67,2.74,1106763,2.77,2.81,2.67,2.74,1106763,0.0,1.0
2024-04-01,2.71,2.82,2.64,2.8,1264576,2.71,2.82,2.64,2.8,1264576,0.0,1.0
2024-04-02,2.55,2.67,2.52,2.65,1288710,2.55,2.67,2.52,2.65,1288710,0.0,1.0
2024-04-03,2.57,2.63,2.53,2.55,883060,2.57,2.63,2.53,2.55,883060,0.0,1.0
2024-04-04,2.57,2.65,2.53,2.62,1190792,2.57,2.65,2.53,2.62,1190792,0.0,1.0
2024-04-05,2.75,2.751,2.5,2.56,991976,2.75,2.751,2.5,2.56,991976,0.0,1.0
2024-04-08,2.75,2.81,2.7,2.75,1028807,2.75,2.81,2.7,2.75,1028807,0.0,1.0
2024-04-09,2.8,2.8309,2.71,2.76,623051,2.8,2.8309,2.71,2.76,623051,0.0,1.0
2024-04-10,2.73,2.83,2.665,2.74,1589902,2.73,2.83,2.665,2.74,1589902,0.0,1.0
2024-04-11,2.94,2.94,2.68,2.71,1367685,2.94,2.94,2.68,2.71,1367685,0.0,1.0
2024-04-12,2.91,3.07,2.86,2.93,2131427,2.91,3.07,2.86,2.93,2131427,0.0,1.0
2024-04-15,2.95,3.075,2.86,2.89,2823658,2.95,3.075,2.86,2.89,2823658,0.0,1.0
2024-04-16,2.93,2.9806,2.86,2.86,1650747,2.93,2.9806,2.86,2.86,1650747,0.0,1.0
2024-04-17,2.77,3.02,2.77,2.95,1557084,2.77,3.02,2.77,2.95,1557084,0.0,1.0
2024-04-18,2.71,2.9599,2.695,2.75,1818101,2.71,2.9599,2.695,2.75,1818101,0.0,1.0
2024-04-19,2.64,2.74,2.51,2.71,2308607,2.64,2.74,2.51,2.71,2308607,0.0,1.0
2024-04-22,2.59,2.71,2.575,2.6,2089310,2.59,2.71,2.575,2.6,2089310,0.0,1.0
2024-04-23,2.8,3.145,2.7,2.7,6563663,2.8,3.145,2.7,2.7,6563663,0.0,1.0
2024-04-24,2.65,2.86,2.64,2.82,2169539,2.65,2.86,2.64,2.82,2169539,0.0,1.0
2024-04-25,2.55,2.66,2.46,2.66,2197081,2.55,2.66,2.46,2.66,2197081,0.0,1.0
2024-04-26,2.45,2.63,2.45,2.62,2311863,2.45,2.63,2.45,2.62,2311863,0.0,1.0
2024-04-29,2.5,2.5499,2.45,2.45,1859972,2.5,2.5499,2.45,2.45,1859972,0.0,1.0
2024-04-30,2.32,2.46,2.27,2.46,2329041,2.32,2.46,2.27,2.46,2329041,0.0,1.0
2024-05-01,2.34,2.49,2.32,2.33,2176156,2.34,2.49,2.32,2.33,2176156,0.0,1.0
2024-05-02,2.55,2.55,2.335,2.39,1501408,2.55,2.55,2.335,2.39,1501408,0.0,1.0
2024-05-03,2.61,2.74,2.57,2.67,1342099,2.61,2.74,2.57,2.67,1342099,0.0,1.0
2024-05-06,2.84,2.86,2.61,2.62,3138270,2.84,2.86,2.61,2.62,3138270,0.0,1.0
2024-05-07,2.87,3.09,2.61,3.03,7054505,2.87,3.09,2.61,3.03,7054505,0.0,1.0
2024-05-08,3.01,3.035,2.75,2.82,3887357,3.01,3.035,2.75,2.82,3887357,0.0,1.0
2024-05-09,2.94,3.04,2.84,3.03,1428898,2.94,3.04,2.84,3.03,1428898,0.0,1.0
2024-05-10,2.77,3.05,2.725,2.98,1992410,2.77,3.05,2.725,2.98,1992410,0.0,1.0
2024-05-13,2.815,2.92,2.75,2.8,1245070,2.815,2.92,2.75,2.8,1245070,0.0,1.0
2024-05-14,2.81,2.925,2.8,2.82,1141598,2.81,2.925,2.8,2.82,1141598,0.0,1.0
2024-05-15,3.0,3.0,2.798,2.9,2143494,3.0,3.0,2.798,2.9,2143494,0.0,1.0
2024-05-16,3.22,3.23,2.91,3.0,4050476,3.22,3.23,2.91,3.0,4050476,0.0,1.0
2024-05-17,3.2,3.29,3.175,3.2,3155169,3.2,3.29,3.175,3.2,3155169,0.0,1.0
2024-05-20,3.4,3.405,3.23,3.24,4495410,3.4,3.405,3.23,3.24,4495410,0.0,1.0
2024-05-21,3.44,3.44,3.3003,3.4,2575816,3.44,3.44,3.3003,3.4,2575816,0.0,1.0
2024-05-22,3.47,3.525,3.37,3.44,3637344,3.47,3.525,3.37,3.44,3637344,0.0,1.0
2024-05-23,3.47,3.585,3.38,3.51,1918380,3.47,3.585,3.38,3.51,1918380,0.0,1.0
2024-05-24,3.44,3.585,3.42,3.51,1108091,3.44,3.585,3.42,3.51,1108091,0.0,1.0
2024-05-28,3.41,3.5,3.38,3.5,1928985,3.41,3.5,3.38,3.5,1928985,0.0,1.0
2024-05-29,3.27,3.39,3.25,3.35,2790315,3.27,3.39,3.25,3.35,2790315,0.0,1.0
2024-05-30,3.45,3.52,3.265,3.28,2537128,3.45,3.52,3.265,3.28,2537128,0.0,1.0
2024-05-31,3.7,3.73,3.4615,3.5,2664356,3.7,3.73,3.4615,3.5,2664356,0.0,1.0
2024-06-03,3.86,3.9,3.66,3.72,2839346,3.86,3.9,3.66,3.72,2839346,0.0,1.0
2024-06-04,3.6,3.89,3.59,3.88,2127791,3.6,3.89,3.59,3.88,2127791,0.0,1.0
2024-06-05,3.82,3.841,3.57,3.61,1481058,3.82,3.841,3.57,3.61,1481058,0.0,1.0
2024-06-06,3.63,3.86,3.61,3.81,1351149,3.63,3.86,3.61,3.81,1351149,0.0,1.0
2024-06-07,3.6,3.735,3.53,3.7,933137,3.6,3.735,3.53,3.7,933137,0.0,1.0
2024-06-10,3.69,3.72,3.555,3.6,1114306,3.69,3.72,3.555,3.6,1114306,0.0,1.0
2024-06-11,3.64,3.72,3.45,3.67,1645130,3.64,3.72,3.45,3.67,1645130,0.0,1.0
2024-06-12,3.66,3.93,3.6,3.78,1300914,3.66,3.93,3.6,3.78,1300914,0.0,1.0
2024-06-13,3.635,3.75,3.575,3.68,1091377,3.635,3.75,3.575,3.68,1091377,0.0,1.0
2024-06-14,3.6,3.71,3.56,3.58,1314544,3.6,3.71,3.56,3.58,1314544,0.0,1.0
2024-06-17,3.225,3.605,3.21,3.6,2864847,3.225,3.605,3.21,3.6,2864847,0.0,1.0
2024-06-18,3.42,3.515,3.22,3.22,1594580,3.42,3.515,3.22,3.22,1594580,0.0,1.0
2024-06-20,3.29,3.48,3.27,3.39,1354398,3.29,3.48,3.27,3.39,1354398,0.0,1.0
2024-06-21,3.23,3.43,3.18,3.31,5573926,3.23,3.43,3.18,3.31,5573926,0.0,1.0
2024-06-24,3.18,3.31,3.13,3.23,1418575,3.18,3.31,3.13,3.23,1418575,0.0,1.0
2024-06-25,3.05,3.25,3.03,3.2,1296474,3.05,3.25,3.03,3.2,1296474,0.0,1.0
2024-06-26,3.33,3.34,3.01,3.07,1610241,3.33,3.34,3.01,3.07,1610241,0.0,1.0
2024-06-27,3.41,3.475,3.26,3.32,1159273,3.41,3.475,3.26,3.32,1159273,0.0,1.0
2024-06-28,3.5,3.55,3.35,3.46,8612107,3.5,3.55,3.35,3.46,8612107,0.0,1.0
2024-07-01,3.47,3.615,3.44,3.52,1197864,3.47,3.615,3.44,3.52,1197864,0.0,1.0
2024-07-02,2.74,3.47,2.71,3.45,7518647,2.74,3.47,2.71,3.45,7518647,0.0,1.0
2024-07-03,2.77,2.885,2.7,2.75,1865822,2.77,2.885,2.7,2.75,1865822,0.0,1.0
2024-07-05,2.87,2.87,2.7,2.77,1604437,2.87,2.87,2.7,2.77,1604437,0.0,1.0
2024-07-08,2.97,3.12,2.86,2.87,2345512,2.97,3.12,2.86,2.87,2345512,0.0,1.0
2024-07-09,2.935,3.02,2.885,2.97,1665111,2.935,3.02,2.885,2.97,1665111,0.0,1.0
2024-07-10,3.04,3.05,2.92,2.94,1687931,3.04,3.05,2.92,2.94,1687931,0.0,1.0
2024-07-11,3.31,3.435,3.045,3.05,3644502,3.31,3.435,3.045,3.05,3644502,0.0,1.0
2024-07-12,3.24,3.38,3.17,3.31,1562240,3.24,3.38,3.17,3.31,1562240,0.0,1.0
2024-07-15,3.31,3.38,3.2,3.29,1638038,3.31,3.38,3.2,3.29,1638038,0.0,1.0
2024-07-16,3.67,3.7,3.34,3.36,2678583,3.67,3.7,3.34,3.36,2678583,0.0,1.0
2024-07-17,3.5,3.73,3.4,3.61,1395322,3.5,3.73,3.4,3.61,1395322,0.0,1.0
2024-07-18,3.33,3.53,3.33,3.49,1064450,3.33,3.53,3.33,3.49,1064450,0.0,1.0
2024-07-19,3.25,3.4,3.23,3.27,1674037,3.25,3.4,3.23,3.27,1674037,0.0,1.0
2024-07-22,3.2,3.3199,3.175,3.26,4846388,3.2,3.3199,3.175,3.26,4846388,0.0,1.0
2024-07-23,3.17,3.31,3.13,3.16,2074387,3.17,3.31,3.13,3.16,2074387,0.0,1.0
2024-07-24,3.15,3.22,3.1,3.12,1565043,3.15,3.22,3.1,3.12,1565043,0.0,1.0
2024-07-25,3.1,3.2145,3.06,3.16,2117621,3.1,3.2145,3.06,3.16,2117621,0.0,1.0
2024-07-26,3.05,3.16,3.03,3.15,1696060,3.05,3.16,3.03,3.15,1696060,0.0,1.0
2024-07-29,2.93,3.12,2.89,3.1,1511498,2.93,3.12,2.89,3.1,1511498,0.0,1.0
2024-07-30,2.81,2.97,2.81,2.95,1531338,2.81,2.97,2.81,2.95,1531338,0.0,1.0
2024-07-31,2.97,3.01,2.79,2.85,3539354,2.97,3.01,2.79,2.85,3539354,0.0,1.0
2024-08-01,2.81,2.97,2.59,2.97,2301141,2.81,2.97,2.59,2.97,2301141,0.0,1.0
2024-08-02,2.715,2.81,2.655,2.76,1769464,2.715,2.81,2.655,2.76,1769464,0.0,1.0
2024-08-05,2.63,2.68,2.3811,2.47,2479822,2.63,2.68,2.3811,2.47,2479822,0.0,1.0
2024-08-06,2.67,2.88,2.595,2.75,1855924,2.67,2.88,2.595,2.75,1855924,0.0,1.0
2024-08-07,2.0,2.6,1.88,2.5,9051539,2.0,2.6,1.88,2.5,9051539,0.0,1.0
2024-08-08,2.135,2.22,1.97,2.03,1771932,2.135,2.22,1.97,2.03,1771932,0.0,1.0
2024-08-09,1.98,2.16,1.95,2.16,2584483,1.98,2.16,1.95,2.16,2584483,0.0,1.0
2024-08-12,2.05,2.14,1.94,1.99,2468490,2.05,2.14,1.94,1.99,2468490,0.0,1.0
2024-08-13,2.04,2.09,2.0,2.05,1948082,2.04,2.09,2.0,2.05,1948082,0.0,1.0
2024-08-14,1.86,2.07,1.83,2.05,10423726,1.86,2.07,1.83,2.05,10423726,0.0,1.0
2024-08-15,1.95,2.0125,1.91,1.93,3389719,1.95,2.0125,1.91,1.93,3389719,0.0,1.0
2024-08-16,1.93,1.99,1.87,1.95,1319191,1.93,1.99,1.87,1.95,1319191,0.0,1.0
2024-08-19,1.98,1.99,1.87,1.95,2652780,1.98,1.99,1.87,1.95,2652780,0.0,1.0
2024-08-20,1.89,1.99,1.86,1.99,1510197,1.89,1.99,1.86,1.99,1510197,0.0,1.0
2024-08-21,1.98,2.0,1.91,1.91,1587953,1.98,2.0,1.91,1.91,1587953,0.0,1.0
2024-08-22,1.87,1.9924,1.86,1.96,1245269,1.87,1.9924,1.86,1.96,1245269,0.0,1.0
2024-08-23,1.95,1.97,1.87,1.9,1026636,1.95,1.97,1.87,1.9,1026636,0.0,1.0
2024-08-26,1.98,2.0,1.94,1.95,1514126,1.98,2.0,1.94,1.95,1514126,0.0,1.0
2024-08-27,1.93,1.98,1.86,1.98,1260431,1.93,1.98,1.86,1.98,1260431,0.0,1.0
2024-08-28,1.93,1.99,1.89,1.93,921210,1.93,1.99,1.89,1.93,921210,0.0,1.0
2024-08-29,1.93,2.01,1.912,1.95,1138567,1.93,2.01,1.912,1.95,1138567,0.0,1.0
2024-08-30,1.93,1.9737,1.86,1.96,1423641,1.93,1.9737,1.86,1.96,1423641,0.0,1.0
2024-09-03,1.73,1.905,1.705,1.88,2447425,1.73,1.905,1.705,1.88,2447425,0.0,1.0
2024-09-04,1.77,1.799,1.71,1.74,1667625,1.77,1.799,1.71,1.74,1667625,0.0,1.0
2024-09-05,1.8,1.82,1.73,1.75,1900632,1.8,1.82,1.73,1.75,1900632,0.0,1.0
2024-09-06,1.8,1.84,1.73,1.83,2038564,1.8,1.84,1.73,1.83,2038564,0.0,1.0
2024-09-09,1.81,1.9,1.77,1.8,1914401,1.81,1.9,1.77,1.8,1914401,0.0,1.0
2024-09-10,1.82,1.85,1.77,1.79,1354243,1.82,1.85,1.77,1.79,1354243,0.0,1.0
2024-09-11,1.81,1.82,1.77,1.81,970953,1.81,1.82,1.77,1.81,970953,0.0,1.0
2024-09-12,1.84,1.85,1.77,1.83,1236572,1.84,1.85,1.77,1.83,1236572,0.0,1.0
2024-09-13,1.87,1.875,1.81,1.85,1749116,1.87,1.875,1.81,1.85,1749116,0.0,1.0
2024-09-16,1.83,1.93,1.82,1.89,2037048,1.83,1.93,1.82,1.89,2037048,0.0,1.0
2024-09-17,1.9,1.97,1.84,1.85,2374032,1.9,1.97,1.84,1.85,2374032,0.0,1.0
2024-09-18,1.95,1.98,1.84,1.98,1804253,1.95,1.98,1.84,1.98,1804253,0.0,1.0
2024-09-19,2.02,2.11,1.95,1.99,2637451,2.02,2.11,1.95,1.99,2637451,0.0,1.0
2024-09-20,2.06,2.06,1.93,2.02,6724274,2.06,2.06,1.93,2.02,6724274,0.0,1.0
2024-09-23,1.98,2.09,1.94,2.09,1965805,1.98,2.09,1.94,2.09,1965805,0.0,1.0
2024-09-24,1.96,1.99,1.91,1.97,1639356,1.96,1.99,1.91,1.97,1639356,0.0,1.0
2024-09-25,1.89,2.01,1.87,2.0,3604861,1.89,2.01,1.87,2.0,3604861,0.0,1.0
2024-09-26,2.05,2.085,1.92,1.93,2137802,2.05,2.085,1.92,1.93,2137802,0.0,1.0
2024-09-27,1.99,2.14,1.985,2.07,1686878,1.99,2.14,1.985,2.07,1686878,0.0,1.0
2024-09-30,1.99,2.09,1.975,1.98,1023721,1.99,2.09,1.975,1.98,1023721,0.0,1.0
2024-10-01,2.0,2.015,1.94,1.99,1525023,2.0,2.015,1.94,1.99,1525023,0.0,1.0
2024-10-02,2.09,2.145,1.975,2.01,2341865,2.09,2.145,1.975,2.01,2341865,0.0,1.0
2024-10-03,2.07,2.13,2.03,2.1,1536468,2.07,2.13,2.03,2.1,1536468,0.0,1.0
2024-10-04,2.12,2.15,2.05,2.08,1333770,2.12,2.15,2.05,2.08,1333770,0.0,1.0
2024-10-07,1.96,2.13,1.94,2.11,1472835,1.96,2.13,1.94,2.11,1472835,0.0,1.0
2024-10-08,1.92,1.985,1.91,1.96,808977,1.92,1.985,1.91,1.96,808977,0.0,1.0
2024-10-09,1.86,1.9248,1.85,1.9,885961,1.86,1.9248,1.85,1.9,885961,0.0,1.0
2024-10-10,1.82,1.915,1.82,1.85,1521414,1.82,1.915,1.82,1.85,1521414,0.0,1.0
2024-10-11,1.84,1.84,1.43,1.81,2472909,1.84,1.84,1.43,1.81,2472909,0.0,1.0
2024-10-14,1.79,1.825,1.73,1.82,1009051,1.79,1.825,1.73,1.82,1009051,0.0,1.0
2024-10-15,1.8,1.825,1.73,1.79,828389,1.8,1.825,1.73,1.79,828389,0.0,1.0
2024-10-16,1.87,1.93,1.77,1.8,1650980,1.87,1.93,1.77,1.8,1650980,0.0,1.0
2024-10-17,1.82,1.875,1.805,1.87,582434,1.82,1.875,1.805,1.87,582434,0.0,1.0
2024-10-18,1.76,1.854,1.76,1.82,862842,1.76,1.854,1.76,1.82,862842,0.0,1.0
2024-10-21,1.81,1.81,1.72,1.75,1778656,1.81,1.81,1.72,1.75,1778656,0.0,1.0
2024-10-22,1.78,1.81,1.7,1.79,1732938,1.78,1.81,1.7,1.79,1732938,0.0,1.0
2024-10-23,1.8,1.825,1.73,1.78,1401405,1.8,1.825,1.73,1.78,1401405,0.0,1.0
2024-10-24,1.78,1.82,1.73,1.79,1010568,1.78,1.82,1.73,1.79,1010568,0.0,1.0
2024-10-25,1.85,1.885,1.77,1.78,1706535,1.85,1.885,1.77,1.78,1706535,0.0,1.0
2024-10-28,1.91,1.995,1.85,1.85,1766381,1.91,1.995,1.85,1.85,1766381,0.0,1.0
2024-10-29,1.77,1.885,1.76,1.88,2318200,1.77,1.885,1.76,1.88,2318200,0.0,1.0
2024-10-30,1.8,1.845,1.73,1.74,1473082,1.8,1.845,1.73,1.74,1473082,0.0,1.0
2024-10-31,1.74,1.81,1.7,1.8,1199453,1.74,1.81,1.7,1.8,1199453,0.0,1.0
2024-11-01,1.78,1.805,1.745,1.75,911137,1.78,1.805,1.745,1.75,911137,0.0,1.0
2024-11-04,1.78,1.85,1.75,1.8,1005449,1.78,1.85,1.75,1.8,1005449,0.0,1.0
2024-11-05,1.77,1.77,1.7,1.77,958215,1.77,1.77,1.7,1.77,958215,0.0,1.0
2024-11-06,1.8,1.85,1.77,1.8,1137752,1.8,1.85,1.77,1.8,1137752,0.0,1.0
2024-11-07,1.77,1.85,1.755,1.8,1207474,1.77,1.85,1.755,1.8,1207474,0.0,1.0
2024-11-08,1.75,1.79,1.72,1.77,1101127,1.75,1.79,1.72,1.77,1101127,0.0,1.0
2024-11-11,1.84,1.895,1.74,1.74,2567845,1.84,1.895,1.74,1.74,2567845,0.0,1.0
2024-11-12,1.28,1.53,1.04,1.04,10605641,1.28,1.53,1.04,1.04,10605641,0.0,1.0
2024-11-13,1.21,1.36,1.18,1.31,2845857,1.21,1.36,1.18,1.31,2845857,0.0,1.0
2024-11-14,1.24,1.34,1.21,1.22,2551817,1.24,1.34,1.21,1.22,2551817,0.0,1.0
2024-11-15,1.19,1.255,1.15,1.25,1499248,1.19,1.255,1.15,1.25,1499248,0.0,1.0
2024-11-18,1.17,1.215,1.13,1.19,1393098,1.17,1.215,1.13,1.19,1393098,0.0,1.0
2024-11-19,1.19,1.205,1.11,1.14,2136382,1.19,1.205,1.11,1.14,2136382,0.0,1.0
2024-11-20,1.12,1.195,1.1,1.195,1728853,1.12,1.195,1.1,1.195,1728853,0.0,1.0
2024-11-21,1.06,1.12,1.05,1.1,1576661,1.06,1.12,1.05,1.1,1576661,0.0,1.0
2024-11-22,1.07,1.1,1.06,1.08,1338934,1.07,1.1,1.06,1.08,1338934,0.0,1.0
2024-11-25,1.14,1.17,1.085,1.09,1680175,1.14,1.17,1.085,1.09,1680175,0.0,1.0
2024-11-26,1.1,1.16,1.07,1.15,1588264,1.1,1.16,1.07,1.15,1588264,0.0,1.0
2024-11-27,1.16,1.175,1.085,1.1,991406,1.16,1.175,1.085,1.1,991406,0.0,1.0
2024-11-29,1.19,1.22,1.17,1.18,783283,1.19,1.22,1.17,1.18,783283,0.0,1.0
2024-12-02,1.22,1.2498,1.2,1.2,1246385,1.22,1.2498,1.2,1.2,1246385,0.0,1.0
2024-12-03,1.18,1.25,1.13,1.25,12147369,1.18,1.25,1.13,1.25,12147369,0.0,1.0
2024-12-04,1.64,1.99,1.47,1.98,61666400,1.64,1.99,1.47,1.98,61666400,0.0,1.0
2024-12-05,1.72,1.81,1.495,1.52,10851253,1.72,1.81,1.495,1.52,10851253,0.0,1.0
2024-12-06,1.62,1.71,1.59,1.71,4475644,1.62,1.71,1.59,1.71,4475644,0.0,1.0
2024-12-09,1.75,1.79,1.55,1.62,3811716,1.75,1.79,1.55,1.62,3811716,0.0,1.0
2024-12-10,1.76,1.88,1.71,1.77,4297930,1.76,1.88,1.71,1.77,4297930,0.0,1.0
2024-12-11,1.69,1.77,1.63,1.75,2515945,1.69,1.77,1.63,1.75,2515945,0.0,1.0
2024-12-12,1.6,1.7,1.6,1.66,1759177,1.6,1.7,1.6,1.66,1759177,0.0,1.0
2024-12-13,1.6,1.63,1.53,1.63,2341724,1.6,1.63,1.53,1.63,2341724,0.0,1.0
2024-12-16,1.68,1.7,1.595,1.61,1995204,1.68,1.7,1.595,1.61,1995204,0.0,1.0
2024-12-17,1.65,1.7,1.595,1.68,2233935,1.65,1.7,1.595,1.68,2233935,0.0,1.0
2024-12-18,1.57,1.67,1.515,1.66,3116650,1.57,1.67,1.515,1.66,3116650,0.0,1.0
2024-12-19,1.53,1.61,1.485,1.61,2035585,1.53,1.61,1.485,1.61,2035585,0.0,1.0
2024-12-20,1.58,1.62,1.46,1.48,2570513,1.58,1.62,1.46,1.48,2570513,0.0,1.0
2024-12-23,1.6,1.62,1.525,1.54,1496423,1.6,1.62,1.525,1.54,1496423,0.0,1.0
2024-12-24,1.58,1.61,1.56,1.6,702972,1.58,1.61,1.56,1.6,702972,0.0,1.0
2024-12-26,1.6,1.6,1.5,1.58,1709999,1.6,1.6,1.5,1.58,1709999,0.0,1.0
2024-12-27,1.55,1.63,1.51,1.58,1806038,1.55,1.63,1.51,1.58,1806038,0.0,1.0
2024-12-30,1.51,1.56,1.48,1.53,1637665,1.51,1.56,1.48,1.53,1637665,0.0,1.0
2024-12-31,1.53,1.55,1.49,1.49,1685866,1.53,1.55,1.49,1.49,1685866,0.0,1.0
2025-01-02,1.6,1.65,1.53,1.56,1978249,1.6,1.65,1.53,1.56,1978249,0.0,1.0
2025-01-03,1.66,1.71,1.58,1.58,1300112,1.66,1.71,1.58,1.58,1300112,0.0,1.0
2025-01-06,1.79,1.83,1.64,1.64,2436599,1.79,1.83,1.64,1.64,2436599,0.0,1.0
2025-01-07,1.69,1.81,1.68,1.77,2142088,1.69,1.81,1.68,1.77,2142088,0.0,1.0
2025-01-08,1.6,1.69,1.6,1.68,972142,1.6,1.69,1.6,1.68,972142,0.0,1.0
2025-01-10,1.55,1.6,1.52,1.6,1099167,1.55,1.6,1.52,1.6,1099167,0.0,1.0
2025-01-13,1.54,1.55,1.48,1.52,1008797,1.54,1.55,1.48,1.52,1008797,0.0,1.0
2025-01-14,1.47,1.578,1.46,1.57,1308873,1.47,1.578,1.46,1.57,1308873,0.0,1.0
2025-01-15,1.52,1.54,1.48,1.5,809148,1.52,1.54,1.48,1.5,809148,0.0,1.0
2025-01-16,1.57,1.59,1.505,1.53,1484145,1.57,1.59,1.505,1.53,1484145,0.0,1.0
2025-01-17,1.63,1.65,1.59,1.59,1514670,1.63,1.65,1.59,1.59,1514670,0.0,1.0
2025-01-21,1.63,1.71,1.61,1.64,1484677,1.63,1.71,1.61,1.64,1484677,0.0,1.0
2025-01-22,1.63,1.655,1.59,1.63,909592,1.63,1.655,1.59,1.63,909592,0.0,1.0
2025-01-23,1.76,1.77,1.62,1.63,1693573,1.76,1.77,1.62,1.63,1693573,0.0,1.0
2025-01-24,1.83,1.85,1.745,1.75,1348205,1.83,1.85,1.745,1.75,1348205,0.0,1.0
2025-01-27,1.81,1.92,1.785,1.82,1858567,1.81,1.92,1.785,1.82,1858567,0.0,1.0
2025-01-28,1.8,1.86,1.7601,1.78,1223432,1.8,1.86,1.7601,1.78,1223432,0.0,1.0
2025-01-29,1.67,1.81,1.64,1.75,2658249,1.67,1.81,1.64,1.75,2658249,0.0,1.0
2025-01-30,1.73,1.78,1.68,1.68,1044431,1.73,1.78,1.68,1.68,1044431,0.0,1.0
2025-01-31,1.7,1.775,1.695,1.73,1126280,1.7,1.775,1.695,1.73,1126280,0.0,1.0
2025-02-03,1.69,1.74,1.66,1.67,1453101,1.69,1.74,1.66,1.67,1453101,0.0,1.0
2025-02-04,1.81,1.83,1.68,1.68,977523,1.81,1.83,1.68,1.68,977523,0.0,1.0
2025-02-05,1.85,1.86,1.78,1.8,818227,1.85,1.86,1.78,1.8,818227,0.0,1.0
2025-02-06,1.79,1.9099,1.785,1.84,651613,1.79,1.9099,1.785,1.84,651613,0.0,1.0
2025-02-07,1.74,1.8,1.72,1.79,1125338,1.74,1.8,1.72,1.79,1125338,0.0,1.0
2025-02-10,1.66,1.75,1.66,1.75,1075700,1.66,1.75,1.66,1.75,1075700,0.0,1.0
2025-02-11,1.66,1.72,1.64,1.64,940450,1.66,1.72,1.64,1.64,940450,0.0,1.0
2025-02-12,1.66,1.7,1.6,1.63,966255,1.66,1.7,1.6,1.63,966255,0.0,1.0
2025-02-13,1.65,1.69,1.62,1.66,880897,1.65,1.69,1.62,1.66,880897,0.0,1.0
2025-02-14,1.78,1.81,1.64,1.65,1155617,1.78,1.81,1.64,1.65,1155617,0.0,1.0
2025-02-18,1.72,1.8307,1.71,1.76,1038798,1.72,1.8307,1.71,1.76,1038798,0.0,1.0
2025-02-19,1.69,1.73,1.63,1.7,1055817,1.69,1.73,1.63,1.7,1055817,0.0,1.0
2025-02-20,1.72,1.74,1.6811,1.7,1023555,1.72,1.74,1.6811,1.7,1023555,0.0,1.0
2025-02-21,1.73,1.77,1.71,1.75,1153027,1.73,1.77,1.71,1.75,1153027,0.0,1.0
2025-02-24,1.77,1.8,1.6908,1.73,984446,1.77,1.8,1.6908,1.73,984446,0.0,1.0
2025-02-25,1.68,1.8,1.65,1.79,1435095,1.68,1.8,1.65,1.79,1435095,0.0,1.0
2025-02-26,1.71,1.83,1.69,1.72,4672303,1.71,1.83,1.69,1.72,4672303,0.0,1.0
2025-02-27,2.05,2.18,1.84,1.89,11203599,2.05,2.18,1.84,1.89,11203599,0.0,1.0
2025-02-28,2.47,2.47,1.98,1.98,6650119,2.47,2.47,1.98,1.98,6650119,0.0,1.0
2025-03-03,2.24,2.48,2.21,2.42,3237626,2.24,2.48,2.21,2.42,3237626,0.0,1.0
2025-03-04,2.55,2.57,2.16,2.2,2710838,2.55,2.57,2.16,2.2,2710838,0.0,1.0
2025-03-05,2.4,2.68,2.365,2.54,3869892,2.4,2.68,2.365,2.54,3869892,0.0,1.0
2025-03-06,2.36,2.47,2.31,2.4,2531254,2.36,2.47,2.31,2.4,2531254,0.0,1.0
2025-03-07,2.39,2.45,2.325,2.37,1532771,2.39,2.45,2.325,2.37,1532771,0.0,1.0
2025-03-10,2.22,2.42,2.21,2.37,1903888,2.22,2.42,2.21,2.37,1903888,0.0,1.0
2025-03-11,2.29,2.32,2.12,2.22,2031038,2.29,2.32,2.12,2.22,2031038,0.0,1.0
2025-03-12,2.41,2.45,2.29,2.31,1760374,2.41,2.45,2.29,2.31,1760374,0.0,1.0
2025-03-13,2.32,2.42,2.25,2.4,1029168,2.32,2.42,2.25,2.4,1029168,0.0,1.0
2025-03-14,2.32,2.5,2.3,2.38,1490265,2.32,2.5,2.3,2.38,1490265,0.0,1.0
2025-03-17,2.39,2.53,2.29,2.32,2257285,2.39,2.53,2.29,2.32,2257285,0.0,1.0
2025-03-18,2.48,2.55,2.3306,2.35,2305404,2.48,2.55,2.3306,2.35,2305404,0.0,1.0
2025-03-19,2.45,2.56,2.41,2.49,2175923,2.45,2.56,2.41,2.49,2175923,0.0,1.0
2025-03-20,2.4,2.45,2.36,2.41,984782,2.4,2.45,2.36,2.41,984782,0.0,1.0
2025-03-21,2.38,2.425,2.32,2.38,1468846,2.38,2.425,2.32,2.38,1468846,0.0,1.0
2025-03-24,2.43,2.4593,2.37,2.41,1474903,2.43,2.4593,2.37,2.41,1474903,0.0,1.0
2025-03-25,2.35,2.4297,2.32,2.42,819128,2.35,2.4297,2.32,2.42,819128,0.0,1.0
2025-03-26,2.29,2.38,2.27,2.35,707340,2.29,2.38,2.27,2.35,707340,0.0,1.0
2025-03-27,2.31,2.35,2.26,2.27,752085,2.31,2.35,2.26,2.27,752085,0.0,1.0
2025-03-28,2.26,2.33,2.22,2.33,632303,2.26,2.33,2.22,2.33,632303,0.0,1.0
2025-03-31,2.2,2.23,2.12,2.2,1242175,2.2,2.23,2.12,2.2,1242175,0.0,1.0
2025-04-01,2.11,2.2,2.1,2.18,1044270,2.11,2.2,2.1,2.18,1044270,0.0,1.0
2025-04-02,2.23,2.28,2.07,2.1,972702,2.23,2.28,2.07,2.1,972702,0.0,1.0
2025-04-03,2.14,2.22,2.125,2.18,1021748,2.14,2.22,2.125,2.18,1021748,0.0,1.0
2025-04-04,2.1,2.13,2.01,2.05,1107100,2.1,2.13,2.01,2.05,1107100,0.0,1.0
2025-04-07,1.96,2.0,1.83,2.0,2341054,1.96,2.0,1.83,2.0,2341054,0.0,1.0
2025-04-08,1.77,2.0357,1.76,2.02,1760523,1.77,2.0357,1.76,2.02,1760523,0.0,1.0
2025-04-09,1.88,1.925,1.65,1.66,2171893,1.88,1.925,1.65,1.66,2171893,0.0,1.0
2025-04-10,1.82,1.835,1.69,1.81,1459141,1.82,1.835,1.69,1.81,1459141,0.0,1.0
2025-04-11,1.91,1.91,1.79,1.79,892217,1.91,1.91,1.79,1.79,892217,0.0,1.0
2025-04-14,1.93,1.97,1.91,1.94,772839,1.93,1.97,1.91,1.94,772839,0.0,1.0
2025-04-15,1.92,2.0,1.92,1.93,696144,1.92,2.0,1.92,1.93,696144,0.0,1.0
2025-04-16,1.84,1.91,1.82,1.89,859988,1.84,1.91,1.82,1.89,859988,0.0,1.0
2025-04-17,1.84,1.86,1.7909,1.83,801564,1.84,1.86,1.7909,1.83,801564,0.0,1.0
2025-04-21,1.93,1.99,1.81,1.82,1194587,1.93,1.99,1.81,1.82,1194587,0.0,1.0
2025-04-22,2.15,2.2,1.98,1.98,1148810,2.15,2.2,1.98,1.98,1148810,0.0,1.0
2025-04-23,2.2,2.38,2.19,2.24,1379063,2.2,2.38,2.19,2.24,1379063,0.0,1.0
2025-04-24,2.27,2.2905,2.1801,2.22,890182,2.27,2.2905,2.1801,2.22,890182,0.0,1.0
2025-04-25,2.3,2.325,2.25,2.25,531942,2.3,2.325,2.25,2.25,531942,0.0,1.0
2025-04-28,2.33,2.405,2.215,2.32,1125105,2.33,2.405,2.215,2.32,1125105,0.0,1.0
2025-04-29,2.34,2.42,2.305,2.36,1173539,2.34,2.42,2.305,2.36,1173539,0.0,1.0
2025-04-30,2.42,2.455,2.28,2.32,1109998,2.42,2.455,2.28,2.32,1109998,0.0,1.0
2025-05-01,2.35,2.4597,2.34,2.45,1437552,2.35,2.4597,2.34,2.45,1437552,0.0,1.0
2025-05-02,2.31,2.42,2.29,2.37,1458814,2.31,2.42,2.29,2.37,1458814,0.0,1.0
2025-05-05,2.13,2.3553,2.0001,2.35,8028906,2.13,2.3553,2.0001,2.35,8028906,0.0,1.0
2025-05-06,2.42,2.61,2.27,2.44,7422889,2.42,2.61,2.27,2.44,7422889,0.0,1.0
2025-05-07,2.26,2.48,2.25,2.4,2129645,2.26,2.48,2.25,2.4,2129645,0.0,1.0
2025-05-08,2.17,2.317,2.15,2.29,1648218,2.17,2.317,2.15,2.29,1648218,0.0,1.0
2025-05-09,2.11,2.255,2.1,2.17,1708746,2.11,2.255,2.1,2.17,1708746,0.0,1.0
2025-05-12,2.05,2.19,2.04,2.15,2697091,2.05,2.19,2.04,2.15,2697091,0.0,1.0
2025-05-13,1.84,2.07,1.83,2.04,3472926,1.84,2.07,1.83,2.04,3472926,0.0,1.0
2025-05-14,1.72,1.88,1.7,1.83,2359544,1.72,1.88,1.7,1.83,2359544,0.0,1.0
2025-05-15,1.87,1.88,1.71,1.71,1893716,1.87,1.88,1.71,1.71,1893716,0.0,1.0
2025-05-16,1.97,1.98,1.8506,1.87,1256773,1.97,1.98,1.8506,1.87,1256773,0.0,1.0
2025-05-19,1.92,1.98,1.87,1.95,875512,1.92,1.98,1.87,1.95,875512,0.0,1.0
2025-05-20,1.92,1.95,1.865,1.93,881588,1.92,1.95,1.865,1.93,881588,0.0,1.0
2025-05-21,1.88,1.97,1.84,1.9,946760,1.88,1.97,1.84,1.9,946760,0.0,1.0
2025-05-22,1.87,1.91,1.85,1.87,632613,1.87,1.91,1.85,1.87,632613,0.0,1.0
2025-05-23,1.85,1.86,1.82,1.85,781642,1.85,1.86,1.82,1.85,781642,0.0,1.0
2025-05-27,1.89,1.93,1.83,1.88,1116193,1.89,1.93,1.83,1.88,1116193,0.0,1.0
2025-05-28,1.83,1.88,1.83,1.87,931076,1.83,1.88,1.83,1.87,931076,0.0,1.0
2025-05-29,1.91,1.93,1.83,1.85,954080,1.91,1.93,1.83,1.85,954080,0.0,1.0
2025-05-30,1.88,1.91,1.845,1.89,674976,1.88,1.91,1.845,1.89,674976,0.0,1.0
2025-06-02,1.93,1.98,1.89,1.92,884867,1.93,1.98,1.89,1.92,884867,0.0,1.0
2025-06-03,2.0,2.06,1.93,1.93,1689671,2.0,2.06,1.93,1.93,1689671,0.0,1.0
2025-06-04,2.04,2.06,1.985,2.0,882243,2.04,2.06,1.985,2.0,882243,0.0,1.0
2025-06-05,2.0,2.05,1.97,2.03,787510,2.0,2.05,1.97,2.03,787510,0.0,1.0
2025-06-06,2.1,2.16,2.05,2.05,1724084,2.1,2.16,2.05,2.05,1724084,0.0,1.0
2025-06-09,2.12,2.209,2.08,2.2,1010113,2.12,2.209,2.08,2.2,1010113,0.0,1.0
2025-06-10,2.12,2.2,2.1011,2.14,912061,2.12,2.2,2.1011,2.14,912061,0.0,1.0
2025-06-11,2.06,2.16,2.06,2.12,881480,2.06,2.16,2.06,2.12,881480,0.0,1.0
2025-06-12,2.01,2.08,1.995,2.06,702833,2.01,2.08,1.995,2.06,702833,0.0,1.0
2025-06-13,1.93,2.0,1.92,1.97,748109,1.93,2.0,1.92,1.97,748109,0.0,1.0
2025-06-16,2.03,2.03,1.9029,1.94,725737,2.03,2.03,1.9029,1.94,725737,0.0,1.0
2025-06-17,1.95,2.01,1.925,1.98,3219663,1.95,2.01,1.925,1.98,3219663,0.0,1.0
2025-06-18,2.0,2.07,1.93,1.93,1096881,2.0,2.07,1.93,1.93,1096881,0.0,1.0
2025-06-20,2.0,2.04,1.93,2.02,1101488,2.0,2.04,1.93,2.02,1101488,0.0,1.0
2025-06-23,2.11,2.195,1.965,1.98,2127935,2.11,2.195,1.965,1.98,2127935,0.0,1.0
2025-06-24,2.15,2.195,2.07,2.149,1144492,2.15,2.195,2.07,2.149,1144492,0.0,1.0
2025-06-25,2.15,2.23,2.1,2.15,1743665,2.15,2.23,2.1,2.15,1743665,0.0,1.0
2025-06-26,2.16,2.19,2.12,2.15,860226,2.16,2.19,2.12,2.15,860226,0.0,1.0
2025-06-27,2.14,2.19,2.09,2.14,5480992,2.14,2.19,2.09,2.14,5480992,0.0,1.0
2025-06-30,2.07,2.22,2.06,2.14,1461885,2.07,2.22,2.06,2.14,1461885,0.0,1.0
2025-07-01,2.17,2.23,2.035,2.05,2294136,2.17,2.23,2.035,2.05,2294136,0.0,1.0
2025-07-02,2.15,2.3,2.11,2.18,2491918,2.15,2.3,2.11,2.18,2491918,0.0,1.0
2025-07-03,2.2,2.225,2.13,2.16,823589,2.2,2.225,2.13,2.16,823589,0.0,1.0
2025-07-07,2.15,2.23,2.13,2.15,1457036,2.15,2.23,2.13,2.15,1457036,0.0,1.0
2025-07-08,2.2,2.23,2.14,2.17,1054093,2.2,2.23,2.14,2.17,1054093,0.0,1.0
2025-07-09,2.23,2.275,2.2048,2.23,1080400,2.23,2.275,2.2048,2.23,1080400,0.0,1.0
2025-07-10,2.22,2.25,2.2,2.22,827284,2.22,2.25,2.2,2.22,827284,0.0,1.0
2025-07-11,2.18,2.25,2.17,2.25,865298,2.18,2.25,2.17,2.25,865298,0.0,1.0
2025-07-14,2.12,2.19,2.1,2.16,885671,2.12,2.19,2.1,2.16,885671,0.0,1.0
2025-07-15,2.04,2.135,2.025,2.12,860218,2.04,2.135,2.025,2.12,860218,0.0,1.0
2025-07-16,2.02,2.09,1.99,2.06,1048948,2.02,2.09,1.99,2.06,1048948,0.0,1.0
2025-07-17,2.0,2.05,2.0,2.03,861297,2.0,2.05,2.0,2.03,861297,0.0,1.0
2025-07-18,1.93,2.04,1.92,2.03,1064987,1.93,2.04,1.92,2.03,1064987,0.0,1.0
2025-07-21,1.92,1.99,1.91,1.93,1146561,1.92,1.99,1.91,1.93,1146561,0.0,1.0
2025-07-22,1.9,1.95,1.9,1.92,1115494,1.9,1.95,1.9,1.92,1115494,0.0,1.0
2025-07-23,1.96,1.98,1.87,1.91,1040312,1.96,1.98,1.87,1.91,1040312,0.0,1.0
2025-07-24,1.9,1.97,1.89,1.96,736303,1.9,1.97,1.89,1.96,736303,0.0,1.0
2025-07-25,1.91,1.92,1.9,1.92,597564,1.91,1.92,1.9,1.92,597564,0.0,1.0
2025-07-28,1.86,1.93,1.84,1.91,849235,1.86,1.93,1.84,1.91,849235,0.0,1.0
2025-07-29,1.85,1.89,1.81,1.88,866692,1.85,1.89,1.81,1.88,866692,0.0,1.0
2025-07-30,1.79,1.9,1.77,1.88,847040,1.79,1.9,1.77,1.88,847040,0.0,1.0
2025-07-31,1.73,1.805,1.72,1.79,1030630,1.73,1.805,1.72,1.79,1030630,0.0,1.0
2025-08-01,1.69,1.735,1.655,1.73,1017653,1.69,1.735,1.655,1.73,1017653,0.0,1.0
2025-08-04,1.75,1.76,1.68,1.7,1208529,1.75,1.76,1.68,1.7,1208529,0.0,1.0
2025-08-05,1.81,1.83,1.725,1.75,894071,1.81,1.83,1.725,1.75,894071,0.0,1.0
2025-08-06,1.81,1.875,1.7835,1.8,682335,1.81,1.875,1.7835,1.8,682335,0.0,1.0
2025-08-07,1.84,1.86,1.7499,1.79,1146142,1.84,1.86,1.7499,1.79,1146142,0.0,1.0
2025-08-08,1.32,1.46,1.23,1.44,14961575,1.32,1.46,1.23,1.44,14961575,0.0,1.0
2025-08-11,1.28,1.39,1.19,1.39,4846539,1.28,1.39,1.19,1.39,4846539,0.0,1.0
2025-08-12,1.31,1.3289,1.25,1.29,2710562,1.31,1.3289,1.25,1.29,2710562,0.0,1.0
2025-08-13,1.4,1.47,1.315,1.47,4110509,1.4,1.47,1.315,1.47,4110509,0.0,1.0
2025-08-14,1.35,1.41,1.3146,1.4,1525270,1.35,1.41,1.3146,1.4,1525270,0.0,1.0
2025-08-15,1.33,1.3787,1.32,1.37,1780286,1.33,1.3787,1.32,1.37,1780286,0.0,1.0
2025-08-18,1.3,1.355,1.29,1.33,2657008,1.3,1.355,1.29,1.33,2657008,0.0,1.0
2025-08-19,1.29,1.325,1.28,1.28,1404691,1.29,1.325,1.28,1.28,1404691,0.0,1.0
2025-08-20,1.3,1.3,1.25,1.28,2451785,1.3,1.3,1.25,1.28,2451785,0.0,1.0
2025-08-21,1.32,1.34,1.28,1.3,1066298,1.32,1.34,1.28,1.3,1066298,0.0,1.0
2025-08-22,1.4,1.4195,1.33,1.33,3513117,1.4,1.4195,1.33,1.33,3513117,0.0,1.0
2025-08-25,1.38,1.42,1.37,1.4,1524089,1.38,1.42,1.37,1.4,1524089,0.0,1.0
2025-08-26,1.41,1.42,1.36,1.38,1522944,1.41,1.42,1.36,1.38,1522944,0.0,1.0
2025-08-27,1.36,1.4299,1.36,1.42,1075539,1.36,1.4299,1.36,1.42,1075539,0.0,1.0
2025-08-28,1.39,1.41,1.33,1.37,1372903,1.39,1.41,1.33,1.37,1372903,0.0,1.0
2025-08-29,1.35,1.42,1.34,1.4,1144530,1.35,1.42,1.34,1.4,1144530,0.0,1.0
2025-09-02,1.32,1.37,1.315,1.35,1008147,1.32,1.37,1.315,1.35,1008147,0.0,1.0
2025-09-03,1.33,1.37,1.29,1.3,1185207,1.33,1.37,1.29,1.3,1185207,0.0,1.0
2025-09-04,1.32,1.33,1.27,1.33,1317226,1.32,1.33,1.27,1.33,1317226,0.0,1.0
2025-09-05,1.31,1.35,1.29,1.32,781509,1.31,1.35,1.29,1.32,781509,0.0,1.0
2025-09-08,1.3,1.33,1.29,1.3,907035,1.3,1.33,1.29,1.3,907035,0.0,1.0
2025-09-09,1.3,1.35,1.29,1.3,1177254,1.3,1.35,1.29,1.3,1177254,0.0,1.0
2025-09-10,1.27,1.32,1.25,1.29,1677844,1.27,1.32,1.25,1.29,1677844,0.0,1.0
2025-09-11,1.28,1.3,1.26,1.26,1635240,1.28,1.3,1.26,1.26,1635240,0.0,1.0
2025-09-12,1.26,1.29,1.25,1.27,1398791,1.26,1.29,1.25,1.27,1398791,0.0,1.0
2025-09-15,1.24,1.26,1.23,1.25,963822,1.24,1.26,1.23,1.25,963822,0.0,1.0
2025-09-16,1.24,1.2685,1.23,1.25,1162603,1.24,1.2685,1.23,1.25,1162603,0.0,1.0
2025-09-17,1.21,1.255,1.19,1.25,1360944,1.21,1.255,1.19,1.25,1360944,0.0,1.0
2025-09-18,1.29,1.3,1.22,1.23,2473796,1.29,1.3,1.22,1.23,2473796,0.0,1.0
2025-09-19,1.23,1.3,1.22,1.28,2521841,1.23,1.3,1.22,1.28,2521841,0.0,1.0
2025-09-22,1.3,1.3,1.21,1.22,1496483,1.3,1.3,1.21,1.22,1496483,0.0,1.0
2025-09-23,1.24,1.31,1.24,1.3,1674879,1.24,1.31,1.24,1.3,1674879,0.0,1.0
2025-09-24,1.25,1.26,1.235,1.26,1068323,1.25,1.26,1.235,1.26,1068323,0.0,1.0
2025-09-25,1.22,1.255,1.21,1.23,1558080,1.22,1.255,1.21,1.23,1558080,0.0,1.0
2025-09-26,1.21,1.25,1.18,1.22,4080609,1.21,1.25,1.18,1.22,4080609,0.0,1.0
2025-09-29,1.27,1.28,1.205,1.22,1280398,1.27,1.28,1.205,1.22,1280398,0.0,1.0
2025-09-30,1.26,1.28,1.24,1.26,1194625,1.26,1.28,1.24,1.26,1194625,0.0,1.0
2025-10-01,1.25,1.28,1.24,1.26,1424635,1.25,1.28,1.24,1.26,1424635,0.0,1.0
2025-10-02,1.3,1.33,1.23,1.25,2082804,1.3,1.33,1.23,1.25,2082804,0.0,1.0
2025-10-03,1.32,1.37,1.2904,1.3,2156236,1.32,1.37,1.2904,1.3,2156236,0.0,1.0
2025-10-06,1.34,1.36,1.29,1.33,1538266,1.34,1.36,1.29,1.33,1538266,0.0,1.0
2025-10-07,1.32,1.35,1.305,1.34,1322205,1.32,1.35,1.305,1.34,1322205,0.0,1.0
2025-10-08,1.35,1.385,1.315,1.33,1310152,1.35,1.385,1.315,1.33,1310152,0.0,1.0
2025-10-09,1.31,1.37,1.31,1.37,1257473,1.31,1.37,1.31,1.37,1257473,0.0,1.0
2025-10-10,1.28,1.335,1.275,1.31,1615227,1.28,1.335,1.275,1.31,1615227,0.0,1.0
2025-10-13,1.3,1.33,1.285,1.29,766125,1.3,1.33,1.285,1.29,766125,0.0,1.0
2025-10-14,1.32,1.33,1.275,1.28,848835,1.32,1.33,1.275,1.28,848835,0.0,1.0
2025-10-15,1.35,1.37,1.31,1.32,1017934,1.35,1.37,1.31,1.32,1017934,0.0,1.0
2025-10-16,1.3,1.38,1.295,1.34,977814,1.3,1.38,1.295,1.34,977814,0.0,1.0
2025-10-17,1.29,1.32,1.28,1.3,640734,1.29,1.32,1.28,1.3,640734,0.0,1.0
2025-10-20,1.35,1.36,1.3,1.3,729641,1.35,1.36,1.3,1.3,729641,0.0,1.0
2025-10-21,1.3,1.36,1.29,1.35,1957316,1.3,1.36,1.29,1.35,1957316,0.0,1.0
2025-10-22,1.19,1.31,1.17,1.3,2585952,1.19,1.31,1.17,1.3,2585952,0.0,1.0
2025-10-23,1.19,1.22,1.165,1.2,1954220,1.19,1.22,1.165,1.2,1954220,0.0,1.0
2025-10-24,1.2,1.235,1.16,1.2,2788760,1.2,1.235,1.16,1.2,2788760,0.0,1.0
2025-10-27,1.18,1.25,1.17,1.21,1788820,1.18,1.25,1.17,1.21,1788820,0.0,1.0
2025-10-28,1.19,1.22,1.17,1.17,1628709,1.19,1.22,1.17,1.17,1628709,0.0,1.0
2025-10-29,1.17,1.2,1.16,1.18,1780048,1.17,1.2,1.16,1.18,1780048,0.0,1.0
2025-10-30,1.14,1.21,1.14,1.15,1745065,1.14,1.21,1.14,1.15,1745065,0.0,1.0
2025-10-31,1.16,1.2,1.14,1.15,1732483,1.16,1.2,1.14,1.15,1732483,0.0,1.0
2025-11-03,1.18,1.28,1.09,1.18,4924156,1.18,1.28,1.09,1.18,4924156,0.0,1.0
2025-11-04,1.14,1.19,1.07,1.17,5679820,1.14,1.19,1.07,1.17,5679820,0.0,1.0
2025-11-05,1.11,1.14,1.06,1.12,1540357,1.11,1.14,1.06,1.12,1540357,0.0,1.0
2025-11-06,1.1,1.125,1.07,1.1,1346277,1.1,1.125,1.07,1.1,1346277,0.0,1.0
2025-11-07,1.1,1.12,1.05,1.11,2315627,1.1,1.12,1.05,1.11,2315627,0.0,1.0
2025-11-10,1.11,1.115,1.08,1.1,1743686,1.11,1.115,1.08,1.1,1743686,0.0,1.0
2025-11-11,1.16,1.16,1.08,1.11,1345038,1.16,1.16,1.08,1.11,1345038,0.0,1.0
2025-11-12,1.11,1.16,1.1,1.16,1075890,1.11,1.16,1.1,1.16,1075890,0.0,1.0
2025-11-13,1.11,1.12,1.09,1.1,1636532,1.11,1.12,1.09,1.1,1636532,0.0,1.0
2025-11-14,1.1,1.12,1.1,1.11,1099740,1.1,1.12,1.1,1.11,1099740,0.0,1.0
2025-11-17,1.09,1.14,1.07,1.12,1346215,1.09,1.14,1.07,1.12,1346215,0.0,1.0
2025-11-18,1.12,1.12,1.04,1.09,2080245,1.12,1.12,1.04,1.09,2080245,0.0,1.0
2025-11-19,1.09,1.12,0.9999,1.12,4104701,1.09,1.12,0.9999,1.12,4104701,0.0,1.0
2025-11-20,1.055,1.14,1.045,1.1,2770343,1.055,1.14,1.045,1.1,2770343,0.0,1.0
2025-11-21,1.06,1.07,1.01,1.03,2110658,1.06,1.07,1.01,1.03,2110658,0.0,1.0
2025-11-24,1.13,1.13,1.05,1.07,1934680,1.13,1.13,1.05,1.07,1934680,0.0,1.0
2025-11-25,1.09,1.14,1.07,1.13,2022991,1.09,1.14,1.07,1.13,2022991,0.0,1.0
2025-11-26,1.12,1.13,1.07,1.08,1900419,1.12,1.13,1.07,1.08,1900419,0.0,1.0