date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-07-01,0.3125,0.3125,0.3125,0.3125,500,0.641652870541626,0.641652870541626,0.641652870541626,0.641652870541626,243.511729119372,0.0,1.0
1992-07-02,0.2188,0.2188,0.2188,0.2188,0,0.449259673838425,0.449259673838425,0.449259673838425,0.449259673838425,0,0.0,1.0
1992-07-06,0.22,0.22,0.22,0.22,0,0.451723620861305,0.451723620861305,0.451723620861305,0.451723620861305,0,0.0,1.0
1992-07-07,0.3125,0.3125,0.3125,0.3125,500,0.641652870541626,0.641652870541626,0.641652870541626,0.641652870541626,243.511729119372,0.0,1.0
1992-07-08,0.31,0.31,0.31,0.31,0,0.636519647577293,0.636519647577293,0.636519647577293,0.636519647577293,0,0.0,1.0
1992-07-09,0.31,0.31,0.31,0.31,0,0.636519647577293,0.636519647577293,0.636519647577293,0.636519647577293,0,0.0,1.0
1992-07-10,0.3125,0.3125,0.1875,0.3125,18200,0.641652870541626,0.641652870541626,0.384991722324976,0.641652870541626,8863.82693994515,0.0,1.0
1992-07-13,0.313,0.313,0.188,0.313,0,0.642679515134493,0.642679515134493,0.386018366917842,0.642679515134493,0,0.0,1.0
1992-07-14,0.31,0.31,0.31,0.31,0,0.636519647577293,0.636519647577293,0.636519647577293,0.636519647577293,0,0.0,1.0
1992-07-15,0.31,0.31,0.31,0.31,0,0.636519647577293,0.636519647577293,0.636519647577293,0.636519647577293,0,0.0,1.0
1992-07-16,0.4375,0.4375,0.375,0.375,700,0.898314018758276,0.898314018758276,0.769983444649951,0.769983444649951,340.916420767121,0.0,1.0
1992-07-17,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1992-07-20,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1992-07-21,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1992-07-22,0.4375,0.4375,0.3125,0.3125,1900,0.898314018758276,0.898314018758276,0.641652870541626,0.641652870541626,925.344570653615,0.0,1.0
1992-07-23,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1992-07-24,0.4375,0.4375,0.4375,0.4375,400,0.898314018758276,0.898314018758276,0.898314018758276,0.898314018758276,194.809383295498,0.0,1.0
1992-07-27,0.4375,0.4375,0.4375,0.4375,2000,0.898314018758276,0.898314018758276,0.898314018758276,0.898314018758276,974.046916477489,0.0,1.0
1992-07-28,0.4375,0.4375,0.4375,0.4375,500,0.898314018758276,0.898314018758276,0.898314018758276,0.898314018758276,243.511729119372,0.0,1.0
1992-07-29,0.438,0.438,0.438,0.438,0,0.899340663351143,0.899340663351143,0.899340663351143,0.899340663351143,0,0.0,1.0
1992-07-30,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1992-07-31,0.5313,0.5625,0.5313,0.5625,4600,1.09091254438005,1.15497516697493,1.09091254438005,1.15497516697493,2240.30790789823,0.0,1.0
1992-08-03,0.53,0.53,0.53,0.53,0,1.0882432684386,1.0882432684386,1.0882432684386,1.0882432684386,0,0.0,1.0
1992-08-04,0.5,0.5,0.5,0.5,15400,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,7500.16125687667,0.0,1.0
1992-08-05,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1992-08-06,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1992-08-07,0.375,0.375,0.1875,0.1875,10000,0.769983444649951,0.769983444649951,0.384991722324976,0.384991722324976,4870.23458238744,0.0,1.0
1992-08-10,0.19,0.19,0.19,0.19,0,0.390124945289309,0.390124945289309,0.390124945289309,0.390124945289309,0,0.0,1.0
1992-08-11,0.1875,0.1875,0.1875,0.1875,0,0.384991722324976,0.384991722324976,0.384991722324976,0.384991722324976,0,0.0,1.0
1992-08-12,0.53125,0.53125,0.5,0.5,400,1.09080987992076,1.09080987992076,1.0266445928666,1.0266445928666,194.809383295498,0.0,1.0
1992-08-13,0.53,0.53,0.53,0.53,0,1.0882432684386,1.0882432684386,1.0882432684386,1.0882432684386,0,0.0,1.0
1992-08-14,0.53,0.53,0.53,0.53,0,1.0882432684386,1.0882432684386,1.0882432684386,1.0882432684386,0,0.0,1.0
1992-08-17,0.53,0.53,0.53,0.53,0,1.0882432684386,1.0882432684386,1.0882432684386,1.0882432684386,0,0.0,1.0
1992-08-18,0.53,0.53,0.53,0.53,0,1.0882432684386,1.0882432684386,1.0882432684386,1.0882432684386,0,0.0,1.0
1992-08-19,0.53,0.53,0.53,0.53,0,1.0882432684386,1.0882432684386,1.0882432684386,1.0882432684386,0,0.0,1.0
1992-08-20,0.5313,0.5313,0.5313,0.5313,400,1.09091254438005,1.09091254438005,1.09091254438005,1.09091254438005,194.809383295498,0.0,1.0
1992-08-21,0.5313,0.5313,0.5313,0.5313,800,1.09091254438005,1.09091254438005,1.09091254438005,1.09091254438005,389.618766590996,0.0,1.0
1992-08-24,0.5313,0.5313,0.1875,0.5313,28400,1.09091254438005,1.09091254438005,0.384991722324976,1.09091254438005,13831.4662139803,0.0,1.0
1992-08-25,0.4375,0.4375,0.4375,0.4375,200,0.898314018758276,0.898314018758276,0.898314018758276,0.898314018758276,97.4046916477489,0.0,1.0
1992-08-26,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1992-08-27,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1992-08-28,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1992-08-31,0.4375,0.4375,0.4375,0.4375,200,0.898314018758276,0.898314018758276,0.898314018758276,0.898314018758276,97.4046916477489,0.0,1.0
1992-09-01,0.4375,0.4375,0.4375,0.4375,2000,0.898314018758276,0.898314018758276,0.898314018758276,0.898314018758276,974.046916477489,0.0,1.0
1992-09-02,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1992-09-03,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1992-09-04,0.5,0.5,0.5,0.5,100,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,48.7023458238745,0.0,1.0
1992-09-08,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1992-09-09,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1992-09-10,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1992-09-11,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1992-09-14,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1992-09-15,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1992-09-16,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1992-09-17,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1992-09-18,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1992-09-21,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1992-09-22,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1992-09-23,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1992-09-24,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1992-09-25,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1992-09-28,0.4375,0.4375,0.4375,0.4375,1000,0.898314018758276,0.898314018758276,0.898314018758276,0.898314018758276,487.023458238745,0.0,1.0
1992-09-29,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1992-09-30,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1992-10-01,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1992-10-02,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1992-10-05,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1992-10-06,0.375,0.375,0.375,0.375,0,0.769983444649951,0.769983444649951,0.769983444649951,0.769983444649951,0,0.0,1.0
1992-10-07,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1992-10-08,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1992-10-09,0.5,0.5,0.5,0.5,2000,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,974.04691647749,0.0,1.0
1992-10-12,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1992-10-13,0.4063,0.4063,0.4063,0.4063,1000,0.8342513961634,0.8342513961634,0.8342513961634,0.8342513961634,487.023458238745,0.0,1.0
1992-10-14,0.375,0.375,0.375,0.375,4800,0.769983444649951,0.769983444649951,0.769983444649951,0.769983444649951,2337.71259954597,0.0,1.0
1992-10-15,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1992-10-16,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1992-10-19,0.3125,0.3125,0.3125,0.3125,600,0.641652870541626,0.641652870541626,0.641652870541626,0.641652870541626,292.214074943247,0.0,1.0
1992-10-20,0.31,0.31,0.31,0.31,0,0.636519647577293,0.636519647577293,0.636519647577293,0.636519647577293,0,0.0,1.0
1992-10-21,0.31,0.31,0.31,0.31,0,0.636519647577293,0.636519647577293,0.636519647577293,0.636519647577293,0,0.0,1.0
1992-10-22,0.31,0.31,0.31,0.31,0,0.636519647577293,0.636519647577293,0.636519647577293,0.636519647577293,0,0.0,1.0
1992-10-23,0.3125,0.3125,0.3125,0.3125,0,0.641652870541626,0.641652870541626,0.641652870541626,0.641652870541626,0,0.0,1.0
1992-10-26,0.31,0.31,0.31,0.31,0,0.636519647577293,0.636519647577293,0.636519647577293,0.636519647577293,0,0.0,1.0
1992-10-27,0.31,0.31,0.31,0.31,0,0.636519647577293,0.636519647577293,0.636519647577293,0.636519647577293,0,0.0,1.0
1992-10-28,0.31,0.31,0.31,0.31,0,0.636519647577293,0.636519647577293,0.636519647577293,0.636519647577293,0,0.0,1.0
1992-10-29,0.375,0.375,0.3125,0.3125,1200,0.769983444649951,0.769983444649951,0.641652870541626,0.641652870541626,584.428149886493,0.0,1.0
1992-10-30,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1992-11-02,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1992-11-03,0.375,0.375,0.375,0.375,0,0.769983444649951,0.769983444649951,0.769983444649951,0.769983444649951,0,0.0,1.0
1992-11-04,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1992-11-05,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1992-11-06,0.3125,0.3125,0.3125,0.3125,0,0.641652870541626,0.641652870541626,0.641652870541626,0.641652870541626,0,0.0,1.0
1992-11-09,0.31,0.31,0.31,0.31,0,0.636519647577293,0.636519647577293,0.636519647577293,0.636519647577293,0,0.0,1.0
1992-11-10,0.31,0.31,0.31,0.31,0,0.636519647577293,0.636519647577293,0.636519647577293,0.636519647577293,0,0.0,1.0
1992-11-11,0.3125,0.3125,0.3125,0.3125,0,0.641652870541626,0.641652870541626,0.641652870541626,0.641652870541626,0,0.0,1.0
1992-11-12,0.31,0.31,0.31,0.31,0,0.636519647577293,0.636519647577293,0.636519647577293,0.636519647577293,0,0.0,1.0
1992-11-13,0.375,0.375,0.375,0.375,3000,0.769983444649951,0.769983444649951,0.769983444649951,0.769983444649951,1461.07037471623,0.0,1.0
1992-11-16,0.375,0.375,0.375,0.375,1000,0.769983444649951,0.769983444649951,0.769983444649951,0.769983444649951,487.023458238744,0.0,1.0
1992-11-17,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1992-11-18,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1992-11-19,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1992-11-20,0.3125,0.3125,0.3125,0.3125,100,0.641652870541626,0.641652870541626,0.641652870541626,0.641652870541626,48.7023458238744,0.0,1.0
1992-11-23,0.5,0.5,0.5,0.5,500,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,243.511729119373,0.0,1.0
1992-11-24,0.5,0.5,0.5,0.5,200,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,97.404691647749,0.0,1.0
1992-11-25,0.4688,0.5,0.4688,0.5,600,0.962581970271726,1.0266445928666,0.962581970271726,1.0266445928666,292.214074943246,0.0,1.0
1992-11-27,0.47,0.47,0.47,0.47,0,0.965045917294606,0.965045917294606,0.965045917294606,0.965045917294606,0,0.0,1.0
1992-11-30,0.47,0.47,0.47,0.47,0,0.965045917294606,0.965045917294606,0.965045917294606,0.965045917294606,0,0.0,1.0
1992-12-01,0.47,0.47,0.47,0.47,0,0.965045917294606,0.965045917294606,0.965045917294606,0.965045917294606,0,0.0,1.0
1992-12-02,0.47,0.47,0.47,0.47,0,0.965045917294606,0.965045917294606,0.965045917294606,0.965045917294606,0,0.0,1.0
1992-12-03,0.47,0.47,0.47,0.47,0,0.965045917294606,0.965045917294606,0.965045917294606,0.965045917294606,0,0.0,1.0
1992-12-04,0.47,0.47,0.47,0.47,0,0.965045917294606,0.965045917294606,0.965045917294606,0.965045917294606,0,0.0,1.0
1992-12-07,0.47,0.47,0.47,0.47,0,0.965045917294606,0.965045917294606,0.965045917294606,0.965045917294606,0,0.0,1.0
1992-12-08,0.47,0.47,0.47,0.47,0,0.965045917294606,0.965045917294606,0.965045917294606,0.965045917294606,0,0.0,1.0
1992-12-09,0.47,0.47,0.47,0.47,0,0.965045917294606,0.965045917294606,0.965045917294606,0.965045917294606,0,0.0,1.0
1992-12-10,0.47,0.47,0.47,0.47,0,0.965045917294606,0.965045917294606,0.965045917294606,0.965045917294606,0,0.0,1.0
1992-12-11,0.3438,0.3438,0.3438,0.3438,200,0.705920822055075,0.705920822055075,0.705920822055075,0.705920822055075,97.4046916477489,0.0,1.0
1992-12-14,0.3438,0.3438,0.3438,0.3438,700,0.705920822055075,0.705920822055075,0.705920822055075,0.705920822055075,340.916420767121,0.0,1.0
1992-12-15,0.34,0.34,0.34,0.34,0,0.698118323149289,0.698118323149289,0.698118323149289,0.698118323149289,0,0.0,1.0
1992-12-16,0.3438,0.3438,0.3438,0.3438,200,0.705920822055075,0.705920822055075,0.705920822055075,0.705920822055075,97.4046916477489,0.0,1.0
1992-12-17,0.34,0.34,0.34,0.34,0,0.698118323149289,0.698118323149289,0.698118323149289,0.698118323149289,0,0.0,1.0
1992-12-18,0.375,0.375,0.375,0.375,2800,0.769983444649951,0.769983444649951,0.769983444649951,0.769983444649951,1363.66568306848,0.0,1.0
1992-12-21,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1992-12-22,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1992-12-23,0.375,0.375,0.375,0.375,200,0.769983444649951,0.769983444649951,0.769983444649951,0.769983444649951,97.4046916477489,0.0,1.0
1992-12-24,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1992-12-28,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1992-12-29,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1992-12-30,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1992-12-31,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1993-01-04,0.375,0.375,0.375,0.375,200,0.769983444649951,0.769983444649951,0.769983444649951,0.769983444649951,97.4046916477489,0.0,1.0
1993-01-05,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1993-01-06,0.375,0.375,0.375,0.375,0,0.769983444649951,0.769983444649951,0.769983444649951,0.769983444649951,0,0.0,1.0
1993-01-07,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1993-01-08,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1993-01-11,0.38,0.38,0.38,0.38,0,0.780249890578617,0.780249890578617,0.780249890578617,0.780249890578617,0,0.0,1.0
1993-01-12,0.4375,0.4375,0.375,0.375,1600,0.898314018758276,0.898314018758276,0.769983444649951,0.769983444649951,779.237533181991,0.0,1.0
1993-01-13,0.5625,0.5625,0.5625,0.5625,0,1.15497516697493,1.15497516697493,1.15497516697493,1.15497516697493,0,0.0,1.0
1993-01-14,0.5625,0.5625,0.5625,0.5625,200,1.15497516697493,1.15497516697493,1.15497516697493,1.15497516697493,97.4046916477486,0.0,1.0
1993-01-15,0.56,0.56,0.56,0.56,0,1.14984194401059,1.14984194401059,1.14984194401059,1.14984194401059,0,0.0,1.0
1993-01-18,0.5625,0.5625,0.5625,0.5625,400,1.15497516697493,1.15497516697493,1.15497516697493,1.15497516697493,194.809383295497,0.0,1.0
1993-01-19,0.56,0.56,0.56,0.56,0,1.14984194401059,1.14984194401059,1.14984194401059,1.14984194401059,0,0.0,1.0
1993-01-20,0.56,0.56,0.56,0.56,0,1.14984194401059,1.14984194401059,1.14984194401059,1.14984194401059,0,0.0,1.0
1993-01-21,0.5625,0.5625,0.5625,0.5625,400,1.15497516697493,1.15497516697493,1.15497516697493,1.15497516697493,194.809383295497,0.0,1.0
1993-01-22,0.5,0.5,0.5,0.5,14000,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,6818.32841534243,0.0,1.0
1993-01-25,0.4063,0.5625,0.4063,0.5625,400,0.8342513961634,1.15497516697493,0.8342513961634,1.15497516697493,194.809383295498,0.0,1.0
1993-01-26,0.5,0.5,0.5,0.5,9000,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,4383.21112414871,0.0,1.0
1993-01-27,0.5625,0.5625,0.5625,0.5625,200,1.15497516697493,1.15497516697493,1.15497516697493,1.15497516697493,97.4046916477486,0.0,1.0
1993-01-28,0.56,0.56,0.56,0.56,0,1.14984194401059,1.14984194401059,1.14984194401059,1.14984194401059,0,0.0,1.0
1993-01-29,0.56,0.56,0.56,0.56,0,1.14984194401059,1.14984194401059,1.14984194401059,1.14984194401059,0,0.0,1.0
1993-02-01,0.56,0.56,0.56,0.56,0,1.14984194401059,1.14984194401059,1.14984194401059,1.14984194401059,0,0.0,1.0
1993-02-02,0.4063,0.4063,0.4063,0.4063,0,0.8342513961634,0.8342513961634,0.8342513961634,0.8342513961634,0,0.0,1.0
1993-02-03,0.4063,0.4063,0.4063,0.4063,3000,0.8342513961634,0.8342513961634,0.8342513961634,0.8342513961634,1461.07037471623,0.0,1.0
1993-02-04,0.4375,0.4375,0.4375,0.4375,300,0.898314018758276,0.898314018758276,0.898314018758276,0.898314018758276,146.107037471623,0.0,1.0
1993-02-05,0.4375,0.4375,0.4375,0.4375,1000,0.898314018758276,0.898314018758276,0.898314018758276,0.898314018758276,487.023458238745,0.0,1.0
1993-02-08,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1993-02-09,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1993-02-10,0.5,0.5,0.5,0.5,200,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,97.404691647749,0.0,1.0
1993-02-11,0.4375,0.4375,0.375,0.375,2700,0.898314018758276,0.898314018758276,0.769983444649951,0.769983444649951,1314.96333724461,0.0,1.0
1993-02-12,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1993-02-16,0.5,0.5,0.5,0.5,2000,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,974.04691647749,0.0,1.0
1993-02-17,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1993-02-18,0.5,0.5,0.5,0.5,3200,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,1558.47506636398,0.0,1.0
1993-02-19,0.5,0.5,0.4375,0.5,1300,1.0266445928666,1.0266445928666,0.898314018758276,1.0266445928666,633.130495710369,0.0,1.0
1993-02-22,0.4375,0.4375,0.4375,0.4375,100,0.898314018758276,0.898314018758276,0.898314018758276,0.898314018758276,48.7023458238745,0.0,1.0
1993-02-23,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1993-02-24,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1993-02-25,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1993-02-26,0.4375,0.4375,0.4375,0.4375,1000,0.898314018758276,0.898314018758276,0.898314018758276,0.898314018758276,487.023458238745,0.0,1.0
1993-03-01,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1993-03-02,0.5313,0.5313,0.4375,0.4375,3500,1.09091254438005,1.09091254438005,0.898314018758276,0.898314018758276,1704.58210383561,0.0,1.0
1993-03-03,0.5,0.5625,0.5,0.5625,3000,1.0266445928666,1.15497516697493,1.0266445928666,1.15497516697493,1461.07037471624,0.0,1.0
1993-03-04,0.5,0.625,0.4688,0.5,24600,1.0266445928666,1.28330574108325,0.962581970271726,1.0266445928666,11980.7770726731,0.0,1.0
1993-03-05,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1993-03-08,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1993-03-09,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1993-03-10,0.5625,0.5625,0.5625,0.5625,100,1.15497516697493,1.15497516697493,1.15497516697493,1.15497516697493,48.7023458238743,0.0,1.0
1993-03-11,0.5625,0.5625,0.4375,0.5625,900,1.15497516697493,1.15497516697493,0.898314018758276,1.15497516697493,438.321112414869,0.0,1.0
1993-03-12,0.4375,0.5625,0.4375,0.5625,5200,0.898314018758276,1.15497516697493,0.898314018758276,1.15497516697493,2532.52198284147,0.0,1.0
1993-03-15,0.5,0.5625,0.5,0.5625,5200,1.0266445928666,1.15497516697493,1.0266445928666,1.15497516697493,2532.52198284147,0.0,1.0
1993-03-16,0.5,0.5625,0.5,0.5625,800,1.0266445928666,1.15497516697493,1.0266445928666,1.15497516697493,389.618766590996,0.0,1.0
1993-03-17,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1993-03-18,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1993-03-19,0.5,0.5625,0.5,0.5625,15800,1.0266445928666,1.15497516697493,1.0266445928666,1.15497516697493,7694.97064017217,0.0,1.0
1993-03-22,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1993-03-23,0.5625,0.5625,0.5625,0.5625,800,1.15497516697493,1.15497516697493,1.15497516697493,1.15497516697493,389.618766590994,0.0,1.0
1993-03-24,0.5313,0.5625,0.5313,0.5625,2000,1.09091254438005,1.15497516697493,1.09091254438005,1.15497516697493,974.046916477489,0.0,1.0
1993-03-25,0.53,0.53,0.53,0.53,0,1.0882432684386,1.0882432684386,1.0882432684386,1.0882432684386,0,0.0,1.0
1993-03-26,0.53,0.53,0.53,0.53,0,1.0882432684386,1.0882432684386,1.0882432684386,1.0882432684386,0,0.0,1.0
1993-03-29,0.53,0.53,0.53,0.53,0,1.0882432684386,1.0882432684386,1.0882432684386,1.0882432684386,0,0.0,1.0
1993-03-30,0.53,0.53,0.53,0.53,0,1.0882432684386,1.0882432684386,1.0882432684386,1.0882432684386,0,0.0,1.0
1993-03-31,0.53,0.53,0.53,0.53,0,1.0882432684386,1.0882432684386,1.0882432684386,1.0882432684386,0,0.0,1.0
1993-04-01,0.5,0.5,0.5,0.5,1000,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,487.023458238745,0.0,1.0
1993-04-02,0.5625,0.5625,0.5625,0.5625,200,1.15497516697493,1.15497516697493,1.15497516697493,1.15497516697493,97.4046916477486,0.0,1.0
1993-04-05,0.5625,0.5625,0.4375,0.5625,900,1.15497516697493,1.15497516697493,0.898314018758276,1.15497516697493,438.321112414869,0.0,1.0
1993-04-06,0.56,0.56,0.56,0.56,0,1.14984194401059,1.14984194401059,1.14984194401059,1.14984194401059,0,0.0,1.0
1993-04-07,0.56,0.56,0.56,0.56,0,1.14984194401059,1.14984194401059,1.14984194401059,1.14984194401059,0,0.0,1.0
1993-04-08,0.5313,0.5625,0.5313,0.5625,1200,1.09091254438005,1.15497516697493,1.09091254438005,1.15497516697493,584.428149886494,0.0,1.0
1993-04-12,0.5,0.5,0.5,0.5,800,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,389.618766590996,0.0,1.0
1993-04-13,0.5,0.5,0.5,0.5,2000,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,974.04691647749,0.0,1.0
1993-04-14,0.4375,0.4375,0.4375,0.4375,300,0.898314018758276,0.898314018758276,0.898314018758276,0.898314018758276,146.107037471623,0.0,1.0
1993-04-15,0.44,0.44,0.44,0.44,0,0.903447241722609,0.903447241722609,0.903447241722609,0.903447241722609,0,0.0,1.0
1993-04-16,0.5,0.5625,0.5,0.5625,11800,1.0266445928666,1.15497516697493,1.0266445928666,1.15497516697493,5746.87680721719,0.0,1.0
1993-04-19,0.5625,0.5625,0.5625,0.5625,300,1.15497516697493,1.15497516697493,1.15497516697493,1.15497516697493,146.107037471623,0.0,1.0
1993-04-20,0.5,0.5625,0.5,0.5625,3000,1.0266445928666,1.15497516697493,1.0266445928666,1.15497516697493,1461.07037471624,0.0,1.0
1993-04-21,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1993-04-22,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1993-04-23,0.5,0.5,0.5,0.5,0,1.0266445928666,1.0266445928666,1.0266445928666,1.0266445928666,0,0.0,1.0
1993-04-26,0.4375,0.4375,0.4375,0.4375,300,0.918846910615609,0.918846910615609,0.918846910615609,0.918846910615609,142.842075740414,0.01,1.0
1993-04-27,0.44,0.44,0.44,0.44,0,0.924097464390555,0.924097464390555,0.924097464390555,0.924097464390555,0,0.0,1.0
1993-04-28,0.5,0.5,0.5,0.5,200,1.05011075498927,1.05011075498927,1.05011075498927,1.05011075498927,95.2280504936089,0.0,1.0
1993-04-29,0.5,0.5625,0.5,0.5625,5800,1.05011075498927,1.18137459936293,1.05011075498927,1.18137459936293,2761.61346431466,0.0,1.0
1993-04-30,0.5,0.5625,0.5,0.5625,1500,1.05011075498927,1.18137459936293,1.05011075498927,1.18137459936293,714.210378702067,0.0,1.0
1993-05-03,0.5,0.5,0.5,0.5,0,1.05011075498927,1.05011075498927,1.05011075498927,1.05011075498927,0,0.0,1.0
1993-05-04,0.5,0.5625,0.5,0.5625,3400,1.05011075498927,1.18137459936293,1.05011075498927,1.18137459936293,1618.87685839135,0.0,1.0
1993-05-05,0.5625,0.5625,0.5625,0.5625,400,1.18137459936293,1.18137459936293,1.18137459936293,1.18137459936293,190.456100987218,0.0,1.0
1993-05-06,0.56,0.56,0.56,0.56,0,1.17612404558798,1.17612404558798,1.17612404558798,1.17612404558798,0,0.0,1.0
1993-05-07,0.56,0.56,0.56,0.56,0,1.17612404558798,1.17612404558798,1.17612404558798,1.17612404558798,0,0.0,1.0
1993-05-10,0.5,0.5625,0.5,0.5625,6800,1.05011075498927,1.18137459936293,1.05011075498927,1.18137459936293,3237.7537167827,0.0,1.0
1993-05-11,0.5625,0.5625,0.5625,0.5625,600,1.18137459936293,1.18137459936293,1.18137459936293,1.18137459936293,285.684151480826,0.0,1.0
1993-05-12,0.5625,0.5625,0.5625,0.5625,200,1.18137459936293,1.18137459936293,1.18137459936293,1.18137459936293,95.2280504936088,0.0,1.0
1993-05-13,0.56,0.56,0.56,0.56,0,1.17612404558798,1.17612404558798,1.17612404558798,1.17612404558798,0,0.0,1.0
1993-05-14,0.56,0.56,0.56,0.56,0,1.17612404558798,1.17612404558798,1.17612404558798,1.17612404558798,0,0.0,1.0
1993-05-17,0.56,0.56,0.56,0.56,0,1.17612404558798,1.17612404558798,1.17612404558798,1.17612404558798,0,0.0,1.0
1993-05-18,0.5625,0.5625,0.5625,0.5625,1000,1.18137459936293,1.18137459936293,1.18137459936293,1.18137459936293,476.140252468044,0.0,1.0
1993-05-19,0.56,0.56,0.56,0.56,0,1.17612404558798,1.17612404558798,1.17612404558798,1.17612404558798,0,0.0,1.0
1993-05-20,0.5,0.5,0.5,0.5,2000,1.05011075498927,1.05011075498927,1.05011075498927,1.05011075498927,952.280504936089,0.0,1.0
1993-05-21,0.5625,0.5625,0.4375,0.4375,2600,1.18137459936293,1.18137459936293,0.918846910615609,0.918846910615609,1237.96465641691,0.0,1.0
1993-05-24,0.56,0.56,0.56,0.56,0,1.17612404558798,1.17612404558798,1.17612404558798,1.17612404558798,0,0.0,1.0
1993-05-25,0.5625,0.5625,0.5625,0.5625,2600,1.18137459936293,1.18137459936293,1.18137459936293,1.18137459936293,1237.96465641691,0.0,1.0
1993-05-26,0.75,0.75,0.5625,0.5625,1100,1.5751661324839,1.5751661324839,1.18137459936293,1.18137459936293,523.754277714851,0.0,1.0
1993-05-27,0.8125,0.875,0.75,0.75,7400,1.70642997685756,1.83769382123122,1.5751661324839,1.5751661324839,3523.43786826354,0.0,1.0
1993-05-28,1.063,1.125,0.8125,0.875,7700,2.23253546510718,2.36274919872585,1.70642997685756,1.83769382123122,3666.27994400396,0.0,1.0
1993-06-01,1.0,1.0,0.9375,1.0,15900,2.10022150997853,2.10022150997853,1.96895766560488,2.10022150997853,7570.63001424195,0.0,1.0
1993-06-02,1.0,1.0,0.9375,0.9375,2800,2.10022150997853,2.10022150997853,1.96895766560488,1.96895766560488,1333.19270691053,0.0,1.0
1993-06-03,1.0,1.0,0.875,0.875,1600,2.10022150997853,2.10022150997853,1.83769382123122,1.83769382123122,761.824403948875,0.0,1.0
1993-06-04,0.9375,0.9375,0.875,0.875,3400,1.96895766560488,1.96895766560488,1.83769382123122,1.83769382123122,1618.87685839135,0.0,1.0
1993-06-07,1.0,1.0,0.875,0.875,2000,2.10022150997853,2.10022150997853,1.83769382123122,1.83769382123122,952.280504936094,0.0,1.0
1993-06-08,0.875,0.875,0.875,0.875,1100,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,523.75427771485,0.0,1.0
1993-06-09,0.9375,0.9375,0.9375,0.9375,800,1.96895766560488,1.96895766560488,1.96895766560488,1.96895766560488,380.912201974436,0.0,1.0
1993-06-10,0.875,0.875,0.875,0.875,200,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,95.2280504936091,0.0,1.0
1993-06-11,0.875,1.0,0.875,1.0,1100,1.83769382123122,2.10022150997853,1.83769382123122,2.10022150997853,523.75427771485,0.0,1.0
1993-06-14,0.875,1.0,0.875,0.875,1400,1.83769382123122,2.10022150997853,1.83769382123122,1.83769382123122,666.596353455263,0.0,1.0
1993-06-15,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-06-16,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-06-17,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-06-18,0.8125,0.8125,0.8125,0.8125,200,1.70642997685756,1.70642997685756,1.70642997685756,1.70642997685756,95.2280504936091,0.0,1.0
1993-06-21,0.81,0.81,0.81,0.81,0,1.70117942308261,1.70117942308261,1.70117942308261,1.70117942308261,0,0.0,1.0
1993-06-22,0.8125,0.8125,0.8125,0.8125,600,1.70642997685756,1.70642997685756,1.70642997685756,1.70642997685756,285.684151480827,0.0,1.0
1993-06-23,0.8125,0.8125,0.8125,0.8125,1000,1.70642997685756,1.70642997685756,1.70642997685756,1.70642997685756,476.140252468046,0.0,1.0
1993-06-24,0.8125,0.8125,0.8125,0.8125,200,1.70642997685756,1.70642997685756,1.70642997685756,1.70642997685756,95.2280504936091,0.0,1.0
1993-06-25,1.0,1.0,1.0,1.0,600,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,285.684151480828,0.0,1.0
1993-06-28,1.0,1.0,1.0,1.0,400,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,190.456100987219,0.0,1.0
1993-06-29,0.9375,0.9375,0.875,0.875,2700,1.96895766560488,1.96895766560488,1.83769382123122,1.83769382123122,1285.57868166372,0.0,1.0
1993-06-30,0.875,0.875,0.875,0.875,900,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,428.526227221241,0.0,1.0
1993-07-01,0.875,0.875,0.875,0.875,200,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,95.2280504936091,0.0,1.0
1993-07-02,1.0,1.0,1.0,1.0,0,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,0,0.0,1.0
1993-07-06,1.0,1.0,1.0,1.0,600,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,285.684151480828,0.0,1.0
1993-07-07,1.0,1.0,1.0,1.0,2200,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,1047.5085554297,0.0,1.0
1993-07-08,1.0,1.0,1.0,1.0,0,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,0,0.0,1.0
1993-07-09,1.0,1.0,1.0,1.0,0,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,0,0.0,1.0
1993-07-12,1.0,1.0,1.0,1.0,0,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,0,0.0,1.0
1993-07-13,0.875,0.875,0.875,0.875,200,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,95.2280504936091,0.0,1.0
1993-07-14,0.9375,1.0,0.875,1.0,2600,1.96895766560488,2.10022150997853,1.83769382123122,2.10022150997853,1237.96465641692,0.0,1.0
1993-07-15,0.875,0.875,0.875,0.875,3900,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,1856.94698462538,0.0,1.0
1993-07-16,0.875,0.875,0.875,0.875,2600,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,1237.96465641692,0.0,1.0
1993-07-19,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-07-20,1.0,1.0,0.75,0.75,1400,2.10022150997853,2.10022150997853,1.5751661324839,1.5751661324839,666.596353455266,0.0,1.0
1993-07-21,1.0,1.0,0.75,0.75,200,2.10022150997853,2.10022150997853,1.5751661324839,1.5751661324839,95.2280504936094,0.0,1.0
1993-07-22,1.0,1.0,1.0,1.0,0,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,0,0.0,1.0
1993-07-23,0.8125,0.8125,0.75,0.75,1700,1.70642997685756,1.70642997685756,1.5751661324839,1.5751661324839,809.438429195678,0.0,1.0
1993-07-26,0.75,0.75,0.75,0.75,0,1.5751661324839,1.5751661324839,1.5751661324839,1.5751661324839,0,0.0,1.0
1993-07-27,0.75,0.75,0.75,0.75,2100,1.5751661324839,1.5751661324839,1.5751661324839,1.5751661324839,999.894530182897,0.0,1.0
1993-07-28,0.75,0.75,0.75,0.75,0,1.5751661324839,1.5751661324839,1.5751661324839,1.5751661324839,0,0.0,1.0
1993-07-29,0.875,0.875,0.875,0.875,1700,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,809.438429195677,0.0,1.0
1993-07-30,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-08-02,0.75,0.75,0.75,0.75,4100,1.5751661324839,1.5751661324839,1.5751661324839,1.5751661324839,1952.17503511899,0.0,1.0
1993-08-03,0.7813,0.7813,0.75,0.75,6000,1.64090306574623,1.64090306574623,1.5751661324839,1.5751661324839,2856.84151480827,0.0,1.0
1993-08-04,0.75,0.75,0.75,0.75,6000,1.5751661324839,1.5751661324839,1.5751661324839,1.5751661324839,2856.84151480828,0.0,1.0
1993-08-05,0.875,0.875,0.75,0.75,6000,1.83769382123122,1.83769382123122,1.5751661324839,1.5751661324839,2856.84151480827,0.0,1.0
1993-08-06,0.75,0.75,0.75,0.75,5800,1.5751661324839,1.5751661324839,1.5751661324839,1.5751661324839,2761.61346431467,0.0,1.0
1993-08-09,0.6875,0.8125,0.6875,0.75,4600,1.44390228811024,1.70642997685756,1.44390228811024,1.5751661324839,2190.24516135302,0.0,1.0
1993-08-10,0.6875,0.75,0.6875,0.75,700,1.44390228811024,1.5751661324839,1.44390228811024,1.5751661324839,333.298176727633,0.0,1.0
1993-08-11,0.75,0.75,0.625,0.625,600,1.5751661324839,1.5751661324839,1.31263844373658,1.31263844373658,285.684151480828,0.0,1.0
1993-08-12,0.625,0.625,0.625,0.625,3000,1.31263844373658,1.31263844373658,1.31263844373658,1.31263844373658,1428.42075740414,0.0,1.0
1993-08-13,0.63,0.63,0.63,0.63,0,1.32313955128648,1.32313955128648,1.32313955128648,1.32313955128648,0,0.0,1.0
1993-08-16,0.625,0.625,0.625,0.625,1000,1.31263844373658,1.31263844373658,1.31263844373658,1.31263844373658,476.140252468047,0.0,1.0
1993-08-17,0.6875,0.6875,0.625,0.625,3000,1.44390228811024,1.44390228811024,1.31263844373658,1.31263844373658,1428.42075740414,0.0,1.0
1993-08-18,0.69,0.69,0.69,0.69,0,1.44915284188519,1.44915284188519,1.44915284188519,1.44915284188519,0,0.0,1.0
1993-08-19,0.8125,0.8125,0.75,0.75,20000,1.70642997685756,1.70642997685756,1.5751661324839,1.5751661324839,9522.80504936091,0.0,1.0
1993-08-20,0.875,0.875,0.875,0.875,400,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,190.456100987218,0.0,1.0
1993-08-23,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-08-24,0.75,0.875,0.75,0.875,4400,1.5751661324839,1.83769382123122,1.5751661324839,1.83769382123122,2095.0171108594,0.0,1.0
1993-08-25,0.75,0.75,0.75,0.75,0,1.5751661324839,1.5751661324839,1.5751661324839,1.5751661324839,0,0.0,1.0
1993-08-26,0.75,0.75,0.75,0.75,0,1.5751661324839,1.5751661324839,1.5751661324839,1.5751661324839,0,0.0,1.0
1993-08-27,0.6875,0.6875,0.6875,0.6875,100,1.44390228811024,1.44390228811024,1.44390228811024,1.44390228811024,47.6140252468047,0.0,1.0
1993-08-30,0.69,0.69,0.69,0.69,0,1.44915284188519,1.44915284188519,1.44915284188519,1.44915284188519,0,0.0,1.0
1993-08-31,0.75,0.875,0.75,0.75,700,1.5751661324839,1.83769382123122,1.5751661324839,1.5751661324839,333.298176727632,0.0,1.0
1993-09-01,0.75,0.75,0.75,0.75,0,1.5751661324839,1.5751661324839,1.5751661324839,1.5751661324839,0,0.0,1.0
1993-09-02,0.875,0.875,0.875,0.875,4000,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,1904.56100987218,0.0,1.0
1993-09-03,0.875,0.875,0.875,0.875,200,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,95.2280504936091,0.0,1.0
1993-09-07,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-09-08,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-09-09,0.875,0.875,0.875,0.875,2200,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,1047.5085554297,0.0,1.0
1993-09-10,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-09-13,0.8125,0.8125,0.8125,0.8125,400,1.70642997685756,1.70642997685756,1.70642997685756,1.70642997685756,190.456100987218,0.0,1.0
1993-09-14,0.9375,0.9375,0.875,0.875,2500,1.96895766560488,1.96895766560488,1.83769382123122,1.83769382123122,1190.35063117011,0.0,1.0
1993-09-15,0.875,0.9375,0.875,0.9375,5800,1.83769382123122,1.96895766560488,1.83769382123122,1.96895766560488,2761.61346431466,0.0,1.0
1993-09-16,0.8125,0.8125,0.8125,0.8125,0,1.70642997685756,1.70642997685756,1.70642997685756,1.70642997685756,0,0.0,1.0
1993-09-17,0.81,0.81,0.81,0.81,0,1.70117942308261,1.70117942308261,1.70117942308261,1.70117942308261,0,0.0,1.0
1993-09-20,0.9375,0.9375,0.9375,0.9375,1200,1.96895766560488,1.96895766560488,1.96895766560488,1.96895766560488,571.368302961654,0.0,1.0
1993-09-21,0.8125,0.8125,0.8125,0.8125,400,1.70642997685756,1.70642997685756,1.70642997685756,1.70642997685756,190.456100987218,0.0,1.0
1993-09-22,0.81,0.81,0.81,0.81,0,1.70117942308261,1.70117942308261,1.70117942308261,1.70117942308261,0,0.0,1.0
1993-09-23,0.8125,0.8125,0.8125,0.8125,800,1.70642997685756,1.70642997685756,1.70642997685756,1.70642997685756,380.912201974437,0.0,1.0
1993-09-24,0.81,0.81,0.81,0.81,0,1.70117942308261,1.70117942308261,1.70117942308261,1.70117942308261,0,0.0,1.0
1993-09-27,0.75,0.75,0.75,0.75,1000,1.5751661324839,1.5751661324839,1.5751661324839,1.5751661324839,476.140252468046,0.0,1.0
1993-09-28,0.75,0.75,0.75,0.75,0,1.5751661324839,1.5751661324839,1.5751661324839,1.5751661324839,0,0.0,1.0
1993-09-29,0.75,0.75,0.75,0.75,0,1.5751661324839,1.5751661324839,1.5751661324839,1.5751661324839,0,0.0,1.0
1993-09-30,0.75,0.75,0.75,0.75,0,1.5751661324839,1.5751661324839,1.5751661324839,1.5751661324839,0,0.0,1.0
1993-10-01,0.75,0.75,0.75,0.75,0,1.5751661324839,1.5751661324839,1.5751661324839,1.5751661324839,0,0.0,1.0
1993-10-04,0.75,0.75,0.75,0.75,0,1.5751661324839,1.5751661324839,1.5751661324839,1.5751661324839,0,0.0,1.0
1993-10-05,0.9375,0.9375,0.75,0.75,2500,1.96895766560488,1.96895766560488,1.5751661324839,1.5751661324839,1190.35063117011,0.0,1.0
1993-10-06,0.875,1.0,0.875,0.875,8000,1.83769382123122,2.10022150997853,1.83769382123122,1.83769382123122,3809.12201974436,0.0,1.0
1993-10-07,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-10-08,0.8125,0.8125,0.8125,0.8125,400,1.70642997685756,1.70642997685756,1.70642997685756,1.70642997685756,190.456100987218,0.0,1.0
1993-10-11,0.813,0.813,0.813,0.813,0,1.70748008761255,1.70748008761255,1.70748008761255,1.70748008761255,0,0.0,1.0
1993-10-12,0.81,0.81,0.81,0.81,0,1.70117942308261,1.70117942308261,1.70117942308261,1.70117942308261,0,0.0,1.0
1993-10-13,0.81,0.81,0.81,0.81,0,1.70117942308261,1.70117942308261,1.70117942308261,1.70117942308261,0,0.0,1.0
1993-10-14,1.0,1.0,1.0,1.0,0,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,0,0.0,1.0
1993-10-15,1.063,1.063,0.8438,0.8438,10000,2.23253546510718,2.23253546510718,1.77216691011989,1.77216691011989,4761.40252468046,0.0,1.0
1993-10-18,0.875,0.9375,0.875,0.9375,1600,1.83769382123122,1.96895766560488,1.83769382123122,1.96895766560488,761.824403948872,0.0,1.0
1993-10-19,0.8125,0.8125,0.8125,0.8125,200,1.70642997685756,1.70642997685756,1.70642997685756,1.70642997685756,95.2280504936091,0.0,1.0
1993-10-20,0.9375,1.063,0.9375,1.0,6300,1.96895766560488,2.23253546510718,1.96895766560488,2.10022150997853,2999.68359054868,0.0,1.0
1993-10-21,1.0,1.0,0.875,0.875,1200,2.10022150997853,2.10022150997853,1.83769382123122,1.83769382123122,571.368302961656,0.0,1.0
1993-10-22,1.0,1.0,1.0,1.0,0,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,0,0.0,1.0
1993-10-25,1.0,1.0,1.0,1.0,200,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,95.2280504936094,0.0,1.0
1993-10-26,0.9375,0.9375,0.9375,0.9375,5400,1.96895766560488,1.96895766560488,1.96895766560488,1.96895766560488,2571.15736332744,0.0,1.0
1993-10-27,0.94,0.94,0.94,0.94,0,1.97420821937982,1.97420821937982,1.97420821937982,1.97420821937982,0,0.0,1.0
1993-10-28,1.0,1.0,1.0,1.0,1000,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,476.140252468047,0.0,1.0
1993-10-29,1.0,1.0,1.0,1.0,0,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,0,0.0,1.0
1993-11-01,0.875,0.875,0.875,0.875,0,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,0,0.0,1.0
1993-11-02,0.875,0.875,0.875,0.875,800,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,380.912201974436,0.0,1.0
1993-11-03,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-11-04,0.9375,1.063,0.9375,0.9375,2600,1.96895766560488,2.23253546510718,1.96895766560488,1.96895766560488,1237.96465641692,0.0,1.0
1993-11-05,0.94,0.94,0.94,0.94,0,1.97420821937982,1.97420821937982,1.97420821937982,1.97420821937982,0,0.0,1.0
1993-11-08,0.875,0.875,0.875,0.875,100,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,47.6140252468045,0.0,1.0
1993-11-09,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-11-10,1.063,1.063,1.063,1.063,100,2.23253546510718,2.23253546510718,2.23253546510718,2.23253546510718,47.6140252468046,0.0,1.0
1993-11-11,0.875,0.875,0.875,0.875,200,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,95.2280504936091,0.0,1.0
1993-11-12,0.875,1.063,0.875,0.875,1300,1.83769382123122,2.23253546510718,1.83769382123122,1.83769382123122,618.982328208459,0.0,1.0
1993-11-15,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-11-16,1.0,1.0,1.0,1.0,600,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,285.684151480828,0.0,1.0
1993-11-17,0.9375,1.0,0.9375,1.0,200,1.96895766560488,2.10022150997853,1.96895766560488,2.10022150997853,95.228050493609,0.0,1.0
1993-11-18,0.875,0.875,0.875,0.875,200,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,95.2280504936091,0.0,1.0
1993-11-19,0.875,0.875,0.875,0.875,1200,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,571.368302961654,0.0,1.0
1993-11-22,1.0,1.0,0.875,0.875,1600,2.10022150997853,2.10022150997853,1.83769382123122,1.83769382123122,761.824403948875,0.0,1.0
1993-11-23,0.9688,0.9688,0.875,0.875,16400,2.0346945988672,2.0346945988672,1.83769382123122,1.83769382123122,7808.70014047597,0.0,1.0
1993-11-24,0.875,0.9063,0.875,0.9063,2800,1.83769382123122,1.90343075449355,1.83769382123122,1.90343075449355,1333.19270691053,0.0,1.0
1993-11-26,0.875,0.875,0.875,0.875,400,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,190.456100987218,0.0,1.0
1993-11-29,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-11-30,0.875,0.875,0.875,0.875,200,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,95.2280504936091,0.0,1.0
1993-12-01,1.063,1.063,1.063,1.063,400,2.23253546510718,2.23253546510718,2.23253546510718,2.23253546510718,190.456100987219,0.0,1.0
1993-12-02,1.063,1.063,0.875,0.875,300,2.23253546510718,2.23253546510718,1.83769382123122,1.83769382123122,142.842075740414,0.0,1.0
1993-12-03,1.06,1.06,1.06,1.06,0,2.22623480057725,2.22623480057725,2.22623480057725,2.22623480057725,0,0.0,1.0
1993-12-06,1.06,1.06,1.06,1.06,0,2.22623480057725,2.22623480057725,2.22623480057725,2.22623480057725,0,0.0,1.0
1993-12-07,0.875,1.0,0.875,1.0,2400,1.83769382123122,2.10022150997853,1.83769382123122,2.10022150997853,1142.73660592331,0.0,1.0
1993-12-08,0.875,0.875,0.875,0.875,0,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,0,0.0,1.0
1993-12-09,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-12-10,0.875,0.875,0.875,0.875,0,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,0,0.0,1.0
1993-12-13,0.875,0.875,0.875,0.875,100,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,47.6140252468045,0.0,1.0
1993-12-14,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-12-15,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-12-16,0.875,0.875,0.875,0.875,1500,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,714.210378702068,0.0,1.0
1993-12-17,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-12-20,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-12-21,0.875,1.0,0.875,1.0,100,1.83769382123122,2.10022150997853,1.83769382123122,2.10022150997853,47.6140252468045,0.0,1.0
1993-12-22,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-12-23,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-12-27,0.875,0.875,0.875,0.875,400,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,190.456100987218,0.0,1.0
1993-12-28,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-12-29,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-12-30,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1993-12-31,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1994-01-03,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1994-01-04,0.875,0.875,0.875,0.875,0,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,0,0.0,1.0
1994-01-05,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1994-01-06,0.875,0.875,0.875,0.875,500,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,238.070126234023,0.0,1.0
1994-01-07,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1994-01-10,0.875,0.875,0.875,0.875,200,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,95.2280504936091,0.0,1.0
1994-01-11,0.875,0.875,0.875,0.875,800,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,380.912201974436,0.0,1.0
1994-01-12,0.8125,0.9375,0.8125,0.9375,4100,1.70642997685756,1.96895766560488,1.70642997685756,1.96895766560488,1952.17503511899,0.0,1.0
1994-01-13,0.81,0.81,0.81,0.81,0,1.70117942308261,1.70117942308261,1.70117942308261,1.70117942308261,0,0.0,1.0
1994-01-14,0.8125,0.8125,0.8125,0.8125,1000,1.70642997685756,1.70642997685756,1.70642997685756,1.70642997685756,476.140252468046,0.0,1.0
1994-01-17,1.0,1.0,1.0,1.0,3000,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,1428.42075740414,0.0,1.0
1994-01-18,1.0,1.0,1.0,1.0,4500,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,2142.63113610621,0.0,1.0
1994-01-19,1.0,1.0,1.0,1.0,900,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,428.526227221242,0.0,1.0
1994-01-20,1.0,1.0,1.0,1.0,700,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,333.298176727633,0.0,1.0
1994-01-21,1.0,1.0,1.0,1.0,1000,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,476.140252468047,0.0,1.0
1994-01-24,1.0,1.0,1.0,1.0,3200,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,1523.64880789775,0.0,1.0
1994-01-25,1.0,1.0,1.0,1.0,600,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,285.684151480828,0.0,1.0
1994-01-26,1.0,1.0,1.0,1.0,500,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,238.070126234023,0.0,1.0
1994-01-27,0.9375,0.9375,0.9375,0.9375,900,1.96895766560488,1.96895766560488,1.96895766560488,1.96895766560488,428.526227221241,0.0,1.0
1994-01-28,1.0,1.0,0.9375,0.9375,500,2.10022150997853,2.10022150997853,1.96895766560488,1.96895766560488,238.070126234023,0.0,1.0
1994-01-31,1.0,1.0,0.9375,0.9375,400,2.10022150997853,2.10022150997853,1.96895766560488,1.96895766560488,190.456100987219,0.0,1.0
1994-02-01,1.0,1.0,1.0,1.0,0,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,0,0.0,1.0
1994-02-02,1.0,1.0,1.0,1.0,0,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,0,0.0,1.0
1994-02-03,1.0,1.0,1.0,1.0,0,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,0,0.0,1.0
1994-02-04,0.875,0.875,0.875,0.875,300,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,142.842075740414,0.0,1.0
1994-02-07,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1994-02-08,0.875,0.875,0.875,0.875,1300,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,618.982328208459,0.0,1.0
1994-02-09,0.9375,0.9375,0.875,0.9375,3800,1.96895766560488,1.96895766560488,1.83769382123122,1.96895766560488,1809.33295937857,0.0,1.0
1994-02-10,0.9375,0.9375,0.875,0.9375,5100,1.96895766560488,1.96895766560488,1.83769382123122,1.96895766560488,2428.31528758703,0.0,1.0
1994-02-11,0.9375,0.9375,0.9375,0.9375,3000,1.96895766560488,1.96895766560488,1.96895766560488,1.96895766560488,1428.42075740413,0.0,1.0
1994-02-14,1.0,1.0,1.0,1.0,500,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,238.070126234023,0.0,1.0
1994-02-15,1.0,1.0,1.0,1.0,1900,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,904.666479689289,0.0,1.0
1994-02-16,1.0,1.0,0.9375,1.0,3700,2.10022150997853,2.10022150997853,1.96895766560488,2.10022150997853,1761.71893413177,0.0,1.0
1994-02-17,1.0,1.0,0.9375,0.9375,900,2.10022150997853,2.10022150997853,1.96895766560488,1.96895766560488,428.526227221242,0.0,1.0
1994-02-18,1.0,1.0,0.875,1.0,4800,2.10022150997853,2.10022150997853,1.83769382123122,2.10022150997853,2285.47321184663,0.0,1.0
1994-02-22,0.875,1.0,0.875,1.0,5200,1.83769382123122,2.10022150997853,1.83769382123122,2.10022150997853,2475.92931283384,0.0,1.0
1994-02-23,0.9688,0.9688,0.9375,0.9375,800,2.0346945988672,2.0346945988672,1.96895766560488,1.96895766560488,380.912201974438,0.0,1.0
1994-02-24,0.97,0.97,0.97,0.97,0,2.03721486467918,2.03721486467918,2.03721486467918,2.03721486467918,0,0.0,1.0
1994-02-25,0.97,0.97,0.97,0.97,0,2.03721486467918,2.03721486467918,2.03721486467918,2.03721486467918,0,0.0,1.0
1994-02-28,1.0,1.0,1.0,1.0,4000,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,1904.56100987219,0.0,1.0
1994-03-01,1.0,1.0,1.0,1.0,100,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,47.6140252468047,0.0,1.0
1994-03-02,1.0,1.0,1.0,1.0,0,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,0,0.0,1.0
1994-03-03,0.9375,1.0,0.9375,1.0,2600,1.96895766560488,2.10022150997853,1.96895766560488,2.10022150997853,1237.96465641692,0.0,1.0
1994-03-04,0.94,0.94,0.94,0.94,0,1.97420821937982,1.97420821937982,1.97420821937982,1.97420821937982,0,0.0,1.0
1994-03-07,0.9375,1.0,0.9375,1.0,6800,1.96895766560488,2.10022150997853,1.96895766560488,2.10022150997853,3237.75371678271,0.0,1.0
1994-03-08,1.0,1.0,0.9688,0.9688,900,2.10022150997853,2.10022150997853,2.0346945988672,2.0346945988672,428.526227221242,0.0,1.0
1994-03-09,0.9375,1.0,0.9375,1.0,200,1.96895766560488,2.10022150997853,1.96895766560488,2.10022150997853,95.228050493609,0.0,1.0
1994-03-10,0.94,0.94,0.94,0.94,0,1.97420821937982,1.97420821937982,1.97420821937982,1.97420821937982,0,0.0,1.0
1994-03-11,0.9375,1.0,0.9375,1.0,2200,1.96895766560488,2.10022150997853,1.96895766560488,2.10022150997853,1047.5085554297,0.0,1.0
1994-03-14,1.0,1.0,0.9375,0.9375,200,2.10022150997853,2.10022150997853,1.96895766560488,1.96895766560488,95.2280504936094,0.0,1.0
1994-03-15,0.9375,1.0,0.9375,1.0,900,1.96895766560488,2.10022150997853,1.96895766560488,2.10022150997853,428.526227221241,0.0,1.0
1994-03-16,1.0,1.0,1.0,1.0,0,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,0,0.0,1.0
1994-03-17,1.0,1.0,1.0,1.0,0,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,0,0.0,1.0
1994-03-18,1.0,1.0,0.9375,0.9375,6400,2.10022150997853,2.10022150997853,1.96895766560488,1.96895766560488,3047.2976157955,0.0,1.0
1994-03-21,1.0,1.0,0.875,0.875,4800,2.10022150997853,2.10022150997853,1.83769382123122,1.83769382123122,2285.47321184663,0.0,1.0
1994-03-22,0.9375,0.9375,0.9375,0.9375,1200,1.96895766560488,1.96895766560488,1.96895766560488,1.96895766560488,571.368302961654,0.0,1.0
1994-03-23,1.0,1.0,1.0,1.0,600,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,285.684151480828,0.0,1.0
1994-03-24,0.875,1.0,0.875,0.875,1000,1.83769382123122,2.10022150997853,1.83769382123122,1.83769382123122,476.140252468045,0.0,1.0
1994-03-25,1.0,1.0,0.875,0.875,200,2.10022150997853,2.10022150997853,1.83769382123122,1.83769382123122,95.2280504936094,0.0,1.0
1994-03-28,1.0,1.0,0.875,0.875,500,2.10022150997853,2.10022150997853,1.83769382123122,1.83769382123122,238.070126234023,0.0,1.0
1994-03-29,1.0,1.0,1.0,1.0,0,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,0,0.0,1.0
1994-03-30,0.875,0.875,0.875,0.875,0,1.83769382123122,1.83769382123122,1.83769382123122,1.83769382123122,0,0.0,1.0
1994-03-31,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1994-04-04,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1994-04-05,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1994-04-06,0.88,0.88,0.88,0.88,0,1.84819492878111,1.84819492878111,1.84819492878111,1.84819492878111,0,0.0,1.0
1994-04-07,1.0,1.0,0.875,1.0,5300,2.10022150997853,2.10022150997853,1.83769382123122,2.10022150997853,2523.54333808065,0.0,1.0
1994-04-08,1.0,1.0,1.0,1.0,0,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,0,0.0,1.0
1994-04-11,1.125,1.125,0.9375,1.063,6500,2.36274919872585,2.36274919872585,1.96895766560488,2.23253546510718,3094.9116410423,0.0,1.0
1994-04-12,1.5,1.5,1.25,1.25,18100,3.1503322649678,3.1503322649678,2.62527688747317,2.62527688747317,8618.13856967164,0.0,1.0
1994-04-13,1.25,1.5,1.25,1.438,8600,2.62527688747317,3.1503322649678,2.62527688747317,3.02011853134913,4094.80617122519,0.0,1.0
1994-04-14,1.313,1.313,1.188,1.188,600,2.75759084260181,2.75759084260181,2.4950631538545,2.4950631538545,285.684151480828,0.0,1.0
1994-04-15,1.25,1.313,1.188,1.313,2300,2.62527688747317,2.75759084260181,2.4950631538545,2.75759084260181,1095.1225806765,0.0,1.0
1994-04-18,1.125,1.313,1.125,1.25,14300,2.36274919872585,2.75759084260181,2.36274919872585,2.62527688747317,6808.80561029306,0.0,1.0
1994-04-19,1.063,1.063,1.063,1.063,400,2.23253546510718,2.23253546510718,2.23253546510718,2.23253546510718,190.456100987219,0.0,1.0
1994-04-20,1.188,1.188,1.188,1.188,600,2.4950631538545,2.4950631538545,2.4950631538545,2.4950631538545,285.684151480827,0.0,1.0
1994-04-21,1.125,1.125,1.063,1.063,1500,2.36274919872585,2.36274919872585,2.23253546510718,2.23253546510718,714.210378702069,0.0,1.0
1994-04-22,1.13,1.13,1.13,1.13,0,2.37325030627574,2.37325030627574,2.37325030627574,2.37325030627574,0,0.0,1.0
1994-04-25,1.0,1.125,1.0,1.0,200,2.10022150997853,2.36274919872585,2.10022150997853,2.10022150997853,95.2280504936094,0.0,1.0
1994-04-26,1.125,1.125,1.125,1.125,200,2.36274919872585,2.36274919872585,2.36274919872585,2.36274919872585,95.2280504936092,0.0,1.0
1994-04-28,1.125,1.125,1.063,1.125,2400,2.36274919872585,2.36274919872585,2.23253546510718,2.36274919872585,1142.73660592331,0.0,1.0
1994-04-29,1.125,1.125,1.094,1.125,3800,2.36274919872585,2.36274919872585,2.29764233191652,2.36274919872585,1809.33295937858,0.0,1.0
1994-05-02,1.125,1.125,1.063,1.063,4900,2.36274919872585,2.36274919872585,2.23253546510718,2.23253546510718,2333.08723709343,0.0,1.0
1994-05-03,1.125,1.125,1.094,1.125,3100,2.36274919872585,2.36274919872585,2.29764233191652,2.36274919872585,1476.03478265094,0.0,1.0
1994-05-04,1.0,1.0,1.0,1.0,100,2.10022150997853,2.10022150997853,2.10022150997853,2.10022150997853,47.6140252468047,0.0,1.0
1994-05-05,1.188,1.188,1.0,1.0,2400,2.4950631538545,2.4950631538545,2.10022150997853,2.10022150997853,1142.73660592331,0.0,1.0
1994-05-06,1.188,1.188,1.125,1.125,1300,2.4950631538545,2.4950631538545,2.36274919872585,2.36274919872585,618.982328208459,0.0,1.0
1994-05-09,1.188,1.188,1.125,1.125,0,2.4950631538545,2.4950631538545,2.36274919872585,2.36274919872585,0,0.0,1.0
1994-05-10,1.188,1.188,1.188,1.188,2000,2.4950631538545,2.4950631538545,2.4950631538545,2.4950631538545,952.280504936091,0.0,1.0
1994-05-11,1.125,1.25,1.125,1.25,1500,2.36274919872585,2.62527688747317,2.36274919872585,2.62527688747317,714.210378702069,0.0,1.0
1994-05-12,1.375,1.375,1.25,1.25,2600,2.88780457622048,2.88780457622048,2.62527688747317,2.62527688747317,1237.96465641692,0.0,1.0
1994-05-13,1.25,1.375,1.25,1.375,8000,2.62527688747317,2.88780457622048,2.62527688747317,2.88780457622048,3809.12201974436,0.0,1.0
1994-05-16,6.75,6.75,6.75,6.75,1000,2.86050169659076,2.86050169659076,2.86050169659076,2.86050169659076,2359.72592082182,0.06,0.2
1994-05-17,5.88,6.38,5.88,6.0,3500,2.4918148112524,2.70370382581468,2.4918148112524,2.54266817474734,8259.04072287634,0.0,1.0
1994-05-18,5.62,5.62,5.62,5.62,2400,2.38163252368001,2.38163252368001,2.38163252368001,2.38163252368001,5663.34220997236,0.0,1.0
1994-05-19,5.38,5.5,5.38,5.5,5000,2.27992579669012,2.33077916018507,2.27992579669012,2.33077916018507,11798.6296041091,0.0,1.0
1994-05-20,5.38,5.38,5.38,5.38,0,2.27992579669012,2.27992579669012,2.27992579669012,2.27992579669012,0,0.0,1.0
1994-05-23,5.38,5.38,5.38,5.38,0,2.27992579669012,2.27992579669012,2.27992579669012,2.27992579669012,0,0.0,1.0
1994-05-24,5.38,5.38,5.38,5.38,200,2.27992579669012,2.27992579669012,2.27992579669012,2.27992579669012,471.945184164363,0.0,1.0
1994-05-25,5.38,5.38,5.38,5.38,0,2.27992579669012,2.27992579669012,2.27992579669012,2.27992579669012,0,0.0,1.0
1994-05-26,5.38,5.38,5.38,5.38,2100,2.27992579669012,2.27992579669012,2.27992579669012,2.27992579669012,4955.42443372581,0.0,1.0
1994-05-27,4.75,5.0,4.75,5.0,2100,2.01294563834165,2.11889014562279,2.01294563834165,2.11889014562279,4955.42443372581,0.0,1.0
1994-05-31,4.75,4.75,4.5,4.5,4600,2.01294563834165,2.01294563834165,1.90700113106051,1.90700113106051,10854.7392357803,0.0,1.0
1994-06-01,4.75,4.75,4.75,4.75,8500,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,20057.6703269854,0.0,1.0
1994-06-02,5.5,5.5,5.0,5.0,7400,2.33077916018507,2.33077916018507,2.11889014562279,2.11889014562279,17461.9718140814,0.0,1.0
1994-06-03,5.5,5.5,5.5,5.5,0,2.33077916018507,2.33077916018507,2.33077916018507,2.33077916018507,0,0.0,1.0
1994-06-06,5.5,5.5,5.5,5.5,0,2.33077916018507,2.33077916018507,2.33077916018507,2.33077916018507,0,0.0,1.0
1994-06-07,5.75,5.75,5.75,5.75,3000,2.43672366746621,2.43672366746621,2.43672366746621,2.43672366746621,7079.17776246543,0.0,1.0
1994-06-08,4.88,5.31,4.88,5.31,9300,2.06803678212784,2.2502613346514,2.06803678212784,2.2502613346514,21945.4510636429,0.0,1.0
1994-06-09,4.75,4.75,4.75,4.75,1000,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,2359.72592082181,0.0,1.0
1994-06-10,5.25,5.25,5.25,5.25,700,2.22483465290393,2.22483465290393,2.22483465290393,2.22483465290393,1651.80814457527,0.0,1.0
1994-06-13,5.25,5.25,5.25,5.25,200,2.22483465290393,2.22483465290393,2.22483465290393,2.22483465290393,471.945184164362,0.0,1.0
1994-06-14,4.75,4.75,4.75,4.75,1200,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,2831.67110498617,0.0,1.0
1994-06-15,4.75,4.75,4.75,4.75,300,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,707.917776246544,0.0,1.0
1994-06-16,4.75,4.75,4.75,4.75,1000,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,2359.72592082181,0.0,1.0
1994-06-17,4.75,4.75,4.75,4.75,0,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,0,0.0,1.0
1994-06-20,4.75,4.75,4.75,4.75,0,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,0,0.0,1.0
1994-06-21,4.875,4.875,4.75,4.75,3000,2.06591789198222,2.06591789198222,2.01294563834165,2.01294563834165,7079.17776246544,0.0,1.0
1994-06-22,5.0,5.0,4.875,4.875,2000,2.11889014562279,2.11889014562279,2.06591789198222,2.06591789198222,4719.45184164362,0.0,1.0
1994-06-23,5.0,5.0,4.875,4.875,0,2.11889014562279,2.11889014562279,2.06591789198222,2.06591789198222,0,0.0,1.0
1994-06-24,5.0,5.0,4.875,4.875,0,2.11889014562279,2.11889014562279,2.06591789198222,2.06591789198222,0,0.0,1.0
1994-06-27,4.75,4.75,4.75,4.75,2000,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,4719.45184164362,0.0,1.0
1994-06-28,4.75,4.75,4.75,4.75,0,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,0,0.0,1.0
1994-06-29,4.75,4.75,4.75,4.75,2900,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,6843.20517038325,0.0,1.0
1994-06-30,4.75,4.75,4.75,4.75,0,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,0,0.0,1.0
1994-07-01,4.75,4.75,4.75,4.75,0,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,0,0.0,1.0
1994-07-05,4.875,5.0,4.875,5.0,1700,2.06591789198222,2.11889014562279,2.06591789198222,2.11889014562279,4011.53406539708,0.0,1.0
1994-07-06,4.813,4.875,4.813,4.875,16000,2.03964365417649,2.06591789198222,2.03964365417649,2.06591789198222,37755.6147331491,0.0,1.0
1994-07-07,4.813,4.875,4.813,4.875,0,2.03964365417649,2.06591789198222,2.03964365417649,2.06591789198222,0,0.0,1.0
1994-07-08,5.0,5.0,5.0,5.0,100,2.11889014562279,2.11889014562279,2.11889014562279,2.11889014562279,235.972592082181,0.0,1.0
1994-07-11,4.75,4.875,4.75,4.875,1000,2.01294563834165,2.06591789198222,2.01294563834165,2.06591789198222,2359.72592082181,0.0,1.0
1994-07-12,4.75,4.875,4.75,4.875,0,2.01294563834165,2.06591789198222,2.01294563834165,2.06591789198222,0,0.0,1.0
1994-07-13,5.0,5.0,5.0,5.0,1000,2.11889014562279,2.11889014562279,2.11889014562279,2.11889014562279,2359.72592082181,0.0,1.0
1994-07-14,5.0,5.0,5.0,5.0,0,2.11889014562279,2.11889014562279,2.11889014562279,2.11889014562279,0,0.0,1.0
1994-07-15,4.75,4.75,4.75,4.75,3400,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,8023.06813079416,0.0,1.0
1994-07-18,4.75,4.75,4.75,4.75,0,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,0,0.0,1.0
1994-07-19,4.75,4.75,4.75,4.75,0,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,0,0.0,1.0
1994-07-20,4.75,4.75,4.75,4.75,1000,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,2359.72592082181,0.0,1.0
1994-07-21,4.875,4.875,4.875,4.875,1600,2.06591789198222,2.06591789198222,2.06591789198222,2.06591789198222,3775.5614733149,0.0,1.0
1994-07-22,5.0,5.0,5.0,5.0,600,2.11889014562279,2.11889014562279,2.11889014562279,2.11889014562279,1415.83555249309,0.0,1.0
1994-07-25,5.0,5.0,5.0,5.0,0,2.11889014562279,2.11889014562279,2.11889014562279,2.11889014562279,0,0.0,1.0
1994-07-26,4.75,4.75,4.75,4.75,1500,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,3539.58888123272,0.0,1.0
1994-07-27,4.75,4.75,4.75,4.75,400,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,943.890368328725,0.0,1.0
1994-07-28,5.0,5.0,5.0,5.0,500,2.11889014562279,2.11889014562279,2.11889014562279,2.11889014562279,1179.86296041091,0.0,1.0
1994-07-29,4.75,4.75,4.75,4.75,4300,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,10146.8214595338,0.0,1.0
1994-08-01,4.75,4.75,4.75,4.75,0,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,0,0.0,1.0
1994-08-02,5.0,5.0,5.0,5.0,500,2.11889014562279,2.11889014562279,2.11889014562279,2.11889014562279,1179.86296041091,0.0,1.0
1994-08-03,5.0,5.0,4.75,4.75,1200,2.11889014562279,2.11889014562279,2.01294563834165,2.01294563834165,2831.67110498617,0.0,1.0
1994-08-04,5.0,5.0,5.0,5.0,0,2.11889014562279,2.11889014562279,2.11889014562279,2.11889014562279,0,0.0,1.0
1994-08-05,5.0,5.0,5.0,5.0,100,2.11889014562279,2.11889014562279,2.11889014562279,2.11889014562279,235.972592082181,0.0,1.0
1994-08-08,4.75,4.75,4.75,4.75,200,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,471.945184164362,0.0,1.0
1994-08-09,4.75,4.75,4.75,4.75,200,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,471.945184164362,0.0,1.0
1994-08-10,4.75,5.0,4.75,5.0,1400,2.01294563834165,2.11889014562279,2.01294563834165,2.11889014562279,3303.61628915054,0.0,1.0
1994-08-11,5.0,5.0,4.875,4.875,600,2.11889014562279,2.11889014562279,2.06591789198222,2.06591789198222,1415.83555249309,0.0,1.0
1994-08-12,4.75,4.75,4.75,4.75,200,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,471.945184164362,0.0,1.0
1994-08-15,4.75,4.75,4.75,4.75,2300,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,5427.36961789017,0.0,1.0
1994-08-16,4.5,4.5,4.5,4.5,6000,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,14158.3555249309,0.0,1.0
1994-08-17,4.5,4.5,4.5,4.5,0,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,0,0.0,1.0
1994-08-18,4.5,4.5,4.5,4.5,200,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,471.945184164363,0.0,1.0
1994-08-19,4.5,4.5,4.5,4.5,0,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,0,0.0,1.0
1994-08-22,4.5,4.5,4.5,4.5,0,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,0,0.0,1.0
1994-08-23,4.5,4.5,4.5,4.5,0,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,0,0.0,1.0
1994-08-24,5.0,5.0,5.0,5.0,100,2.11889014562279,2.11889014562279,2.11889014562279,2.11889014562279,235.972592082181,0.0,1.0
1994-08-25,5.0,5.0,5.0,5.0,0,2.11889014562279,2.11889014562279,2.11889014562279,2.11889014562279,0,0.0,1.0
1994-08-26,4.5,4.5,4.5,4.5,900,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,2123.75332873963,0.0,1.0
1994-08-29,4.5,4.5,4.5,4.5,3900,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,9202.93109120507,0.0,1.0
1994-08-30,4.5,4.5,4.5,4.5,0,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,0,0.0,1.0
1994-08-31,4.5,4.5,4.5,4.5,200,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,471.945184164363,0.0,1.0
1994-09-01,4.5,4.5,4.5,4.5,100,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,235.972592082181,0.0,1.0
1994-09-02,4.5,4.5,4.5,4.5,300,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,707.917776246544,0.0,1.0
1994-09-06,4.5,4.5,4.5,4.5,0,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,0,0.0,1.0
1994-09-07,4.5,4.5,4.5,4.5,0,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,0,0.0,1.0
1994-09-08,4.5,4.5,4.5,4.5,0,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,0,0.0,1.0
1994-09-09,4.5,4.5,4.5,4.5,0,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,0,0.0,1.0
1994-09-12,4.5,4.75,4.5,4.75,4500,1.90700113106051,2.01294563834165,1.90700113106051,2.01294563834165,10618.7666436982,0.0,1.0
1994-09-13,4.5,4.75,4.5,4.75,0,1.90700113106051,2.01294563834165,1.90700113106051,2.01294563834165,0,0.0,1.0
1994-09-14,4.5,4.5,4.5,4.5,0,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,0,0.0,1.0
1994-09-15,4.25,4.25,4.25,4.25,200,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,471.945184164363,0.0,1.0
1994-09-16,4.25,4.25,4.25,4.25,1800,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,4247.50665747926,0.0,1.0
1994-09-19,4.25,4.25,4.25,4.25,1200,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,2831.67110498618,0.0,1.0
1994-09-20,4.25,4.25,4.25,4.25,0,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,0,0.0,1.0
1994-09-21,4.25,4.25,4.25,4.25,0,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,0,0.0,1.0
1994-09-22,4.5,4.5,4.375,4.5,12200,1.90700113106051,1.90700113106051,1.85402887741994,1.90700113106051,28788.6562340261,0.0,1.0
1994-09-23,4.5,4.5,4.375,4.5,0,1.90700113106051,1.90700113106051,1.85402887741994,1.90700113106051,0,0.0,1.0
1994-09-26,4.75,4.75,4.75,4.75,1000,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,2359.72592082181,0.0,1.0
1994-09-27,4.25,4.25,4.25,4.25,1400,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,3303.61628915054,0.0,1.0
1994-09-28,4.5,4.625,4.5,4.625,1400,1.90700113106051,1.95997338470108,1.90700113106051,1.95997338470108,3303.61628915054,0.0,1.0
1994-09-29,4.25,4.25,4.25,4.25,400,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,943.890368328725,0.0,1.0
1994-09-30,4.25,4.25,4.25,4.25,0,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,0,0.0,1.0
1994-10-03,4.625,4.625,4.625,4.625,1600,1.95997338470108,1.95997338470108,1.95997338470108,1.95997338470108,3775.5614733149,0.0,1.0
1994-10-04,4.75,4.75,4.75,4.75,0,2.01294563834165,2.01294563834165,2.01294563834165,2.01294563834165,0,0.0,1.0
1994-10-05,4.375,4.75,4.375,4.75,1600,1.85402887741994,2.01294563834165,1.85402887741994,2.01294563834165,3775.5614733149,0.0,1.0
1994-10-06,4.375,4.75,4.375,4.75,0,1.85402887741994,2.01294563834165,1.85402887741994,2.01294563834165,0,0.0,1.0
1994-10-07,4.38,4.38,4.38,4.38,0,1.85614776756556,1.85614776756556,1.85614776756556,1.85614776756556,0,0.0,1.0
1994-10-10,4.625,4.625,4.625,4.625,600,1.95997338470108,1.95997338470108,1.95997338470108,1.95997338470108,1415.83555249309,0.0,1.0
1994-10-11,4.5,4.5,4.5,4.5,200,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,471.945184164363,0.0,1.0
1994-10-12,4.5,4.5,4.5,4.5,0,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,0,0.0,1.0
1994-10-13,4.5,4.5,4.5,4.5,0,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,0,0.0,1.0
1994-10-14,4.5,4.5,4.5,4.5,0,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,0,0.0,1.0
1994-10-17,4.5,4.5,4.5,4.5,0,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,0,0.0,1.0
1994-10-18,2.25,2.25,2.25,2.25,0,0.953500565530254,0.953500565530254,0.953500565530254,0.953500565530254,0,0.0,1.0
1994-10-19,2.25,2.25,2.25,2.25,0,0.953500565530254,0.953500565530254,0.953500565530254,0.953500565530254,0,0.0,1.0
1994-10-20,4.5,4.5,4.5,4.5,5600,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,13214.4651566022,0.0,1.0
1994-10-21,4.5,4.5,4.5,4.5,500,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,1179.86296041091,0.0,1.0
1994-10-24,2.25,2.25,2.25,2.25,0,0.953500565530254,0.953500565530254,0.953500565530254,0.953500565530254,0,0.0,1.0
1994-10-25,4.5,4.75,4.5,4.75,2800,1.90700113106051,2.01294563834165,1.90700113106051,2.01294563834165,6607.23257830108,0.0,1.0
1994-10-26,4.5,4.5,4.5,4.5,1000,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,2359.72592082181,0.0,1.0
1994-10-27,4.5,4.5,4.5,4.5,300,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,707.917776246544,0.0,1.0
1994-10-28,4.5,4.5,4.5,4.5,3600,1.90700113106051,1.90700113106051,1.90700113106051,1.90700113106051,8495.01331495853,0.0,1.0
1994-10-31,4.5,4.5,4.25,4.375,7000,1.90700113106051,1.90700113106051,1.80105662377937,1.85402887741994,16518.0814457527,0.0,1.0
1994-11-01,4.5,4.5,4.25,4.375,0,1.90700113106051,1.90700113106051,1.80105662377937,1.85402887741994,0,0.0,1.0
1994-11-02,4.25,4.25,4.25,4.25,100,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,235.972592082181,0.0,1.0
1994-11-03,4.25,4.875,4.25,4.25,2100,1.80105662377937,2.06591789198222,1.80105662377937,1.80105662377937,4955.42443372581,0.0,1.0
1994-11-04,2.125,2.125,2.125,2.125,0,0.900528311889685,0.900528311889685,0.900528311889685,0.900528311889685,0,0.0,1.0
1994-11-07,4.25,4.25,4.25,4.25,500,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,1179.86296041091,0.0,1.0
1994-11-08,4.25,4.25,4.25,4.25,3200,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,7551.1229466298,0.0,1.0
1994-11-09,4.25,4.875,4.25,4.875,0,1.80105662377937,2.06591789198222,1.80105662377937,2.06591789198222,0,0.0,1.0
1994-11-10,4.375,4.5,4.375,4.5,21000,1.85402887741994,1.90700113106051,1.85402887741994,1.90700113106051,49554.2443372581,0.0,1.0
1994-11-11,4.375,4.5,4.375,4.5,0,1.85402887741994,1.90700113106051,1.85402887741994,1.90700113106051,0,0.0,1.0
1994-11-14,2.19,2.19,2.19,2.19,0,0.928073883782781,0.928073883782781,0.928073883782781,0.928073883782781,0,0.0,1.0
1994-11-15,2.19,2.19,2.19,2.19,0,0.928073883782781,0.928073883782781,0.928073883782781,0.928073883782781,0,0.0,1.0
1994-11-16,2.19,2.19,2.19,2.19,0,0.928073883782781,0.928073883782781,0.928073883782781,0.928073883782781,0,0.0,1.0
1994-11-17,4.375,4.375,4.375,4.375,8300,1.85402887741994,1.85402887741994,1.85402887741994,1.85402887741994,19585.725142821,0.0,1.0
1994-11-18,4.625,4.625,4.5,4.5,2000,1.95997338470108,1.95997338470108,1.90700113106051,1.90700113106051,4719.45184164362,0.0,1.0
1994-11-21,4.625,4.625,4.5,4.5,0,1.95997338470108,1.95997338470108,1.90700113106051,1.90700113106051,0,0.0,1.0
1994-11-22,4.0,4.5,4.0,4.375,3500,1.69511211649823,1.90700113106051,1.69511211649823,1.85402887741994,8259.04072287635,0.0,1.0
1994-11-23,4.0,4.25,4.0,4.0,800,1.69511211649823,1.80105662377937,1.69511211649823,1.69511211649823,1887.78073665745,0.0,1.0
1994-11-25,4.0,4.0,4.0,4.0,0,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,0,0.0,1.0
1994-11-28,4.25,4.25,4.25,4.25,1100,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,2595.69851290399,0.0,1.0
1994-11-29,4.0,4.0,4.0,4.0,200,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,471.945184164363,0.0,1.0
1994-11-30,4.0,4.0,4.0,4.0,0,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,0,0.0,1.0
1994-12-01,2.0,2.0,2.0,2.0,0,0.847556058249115,0.847556058249115,0.847556058249115,0.847556058249115,0,0.0,1.0
1994-12-02,4.0,4.0,4.0,4.0,0,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,0,0.0,1.0
1994-12-05,4.0,4.0,4.0,4.0,0,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,0,0.0,1.0
1994-12-06,4.0,4.0,4.0,4.0,200,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,471.945184164363,0.0,1.0
1994-12-07,4.0,4.0,4.0,4.0,0,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,0,0.0,1.0
1994-12-08,4.0,4.0,4.0,4.0,2000,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,4719.45184164363,0.0,1.0
1994-12-09,4.0,4.0,4.0,4.0,0,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,0,0.0,1.0
1994-12-12,4.0,4.0,4.0,4.0,3000,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,7079.17776246544,0.0,1.0
1994-12-13,4.0,4.0,4.0,4.0,0,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,0,0.0,1.0
1994-12-14,3.906,4.0,3.75,4.0,10000,1.65527698176052,1.69511211649823,1.58916760921709,1.69511211649823,23597.2592082182,0.0,1.0
1994-12-15,3.75,3.75,3.75,3.75,1300,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,3067.64369706836,0.0,1.0
1994-12-16,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1994-12-19,3.75,3.75,3.75,3.75,300,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,707.917776246544,0.0,1.0
1994-12-20,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1994-12-21,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1994-12-22,3.75,3.75,3.75,3.75,100,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,235.972592082181,0.0,1.0
1994-12-23,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1994-12-27,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1994-12-28,3.75,3.75,3.75,3.75,1000,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,2359.72592082181,0.0,1.0
1994-12-29,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1994-12-30,3.75,3.75,3.75,3.75,700,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,1651.80814457527,0.0,1.0
1995-01-03,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-01-04,3.75,3.75,3.75,3.75,4400,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,10382.794051616,0.0,1.0
1995-01-05,3.75,4.25,3.75,3.75,0,1.58916760921709,1.80105662377937,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-01-06,4.25,4.25,3.75,3.75,100,1.80105662377937,1.80105662377937,1.58916760921709,1.58916760921709,235.972592082181,0.0,1.0
1995-01-09,4.0,4.25,4.0,4.25,800,1.69511211649823,1.80105662377937,1.69511211649823,1.80105662377937,1887.78073665745,0.0,1.0
1995-01-10,4.0,4.25,4.0,4.25,0,1.69511211649823,1.80105662377937,1.69511211649823,1.80105662377937,0,0.0,1.0
1995-01-11,3.75,3.75,3.75,3.75,2000,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,4719.45184164363,0.0,1.0
1995-01-12,3.75,3.75,3.75,3.75,2100,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,4955.42443372581,0.0,1.0
1995-01-13,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-01-16,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-01-17,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-01-18,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-01-19,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-01-20,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-01-23,4.25,4.25,3.875,3.875,2500,1.80105662377937,1.80105662377937,1.64213986285766,1.64213986285766,5899.31480205453,0.0,1.0
1995-01-24,3.75,3.875,3.75,3.875,2600,1.58916760921709,1.64213986285766,1.58916760921709,1.64213986285766,6135.28739413672,0.0,1.0
1995-01-25,3.875,3.875,3.875,3.875,100,1.64213986285766,1.64213986285766,1.64213986285766,1.64213986285766,235.972592082181,0.0,1.0
1995-01-26,3.875,3.875,3.875,3.875,7500,1.64213986285766,1.64213986285766,1.64213986285766,1.64213986285766,17697.9444061636,0.0,1.0
1995-01-27,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-01-30,3.75,3.75,3.75,3.75,1000,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,2359.72592082181,0.0,1.0
1995-01-31,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-02-01,3.75,3.75,3.75,3.75,100,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,235.972592082181,0.0,1.0
1995-02-02,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-02-03,3.75,3.75,3.75,3.75,1000,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,2359.72592082181,0.0,1.0
1995-02-06,3.75,3.75,3.75,3.75,1700,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,4011.53406539709,0.0,1.0
1995-02-07,4.25,4.25,3.75,3.75,1300,1.80105662377937,1.80105662377937,1.58916760921709,1.58916760921709,3067.64369706836,0.0,1.0
1995-02-08,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-02-09,4.25,4.25,4.25,4.25,100,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,235.972592082181,0.0,1.0
1995-02-10,4.25,4.25,4.25,4.25,200,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,471.945184164363,0.0,1.0
1995-02-13,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-02-14,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-02-15,4.25,4.25,4.25,4.25,0,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,0,0.0,1.0
1995-02-16,3.75,3.75,3.75,3.75,1000,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,2359.72592082181,0.0,1.0
1995-02-17,3.75,3.75,3.75,3.75,1200,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,2831.67110498618,0.0,1.0
1995-02-21,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-02-22,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-02-23,4.0,4.0,4.0,4.0,2000,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,4719.45184164363,0.0,1.0
1995-02-24,4.0,4.0,4.0,4.0,300,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,707.917776246544,0.0,1.0
1995-02-27,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-02-28,4.0,4.0,4.0,4.0,3900,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,9202.93109120508,0.0,1.0
1995-03-01,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-03-02,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-03-03,4.0,4.25,4.0,4.25,0,1.69511211649823,1.80105662377937,1.69511211649823,1.80105662377937,0,0.0,1.0
1995-03-06,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-03-07,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-03-08,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-03-09,3.75,3.75,3.75,3.75,300,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,707.917776246544,0.0,1.0
1995-03-10,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-03-13,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-03-14,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-03-15,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-03-16,3.75,3.75,3.75,3.75,5500,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,12978.49256452,0.0,1.0
1995-03-17,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-03-20,3.75,3.75,3.75,3.75,100,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,235.972592082181,0.0,1.0
1995-03-21,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-03-22,3.75,3.75,3.75,3.75,0,1.58916760921709,1.58916760921709,1.58916760921709,1.58916760921709,0,0.0,1.0
1995-03-23,3.781,4.25,3.781,3.781,27500,1.60230472811995,1.80105662377937,1.60230472811995,1.60230472811995,64892.4628226,0.0,1.0
1995-03-24,3.875,3.875,3.875,3.875,40000,1.64213986285766,1.64213986285766,1.64213986285766,1.64213986285766,94389.0368328726,0.0,1.0
1995-03-27,3.88,3.88,3.88,3.88,0,1.64425875300328,1.64425875300328,1.64425875300328,1.64425875300328,0,0.0,1.0
1995-03-28,4.25,4.25,4.25,4.25,100,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,235.972592082181,0.0,1.0
1995-03-29,4.25,4.25,4.0,4.0,21300,1.80105662377937,1.80105662377937,1.69511211649823,1.69511211649823,50262.1621135046,0.0,1.0
1995-03-30,4.25,4.25,4.25,4.25,100,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,235.972592082181,0.0,1.0
1995-03-31,3.875,3.875,3.875,3.875,100,1.64213986285766,1.64213986285766,1.64213986285766,1.64213986285766,235.972592082181,0.0,1.0
1995-04-03,4.0,4.0,4.0,4.0,1500,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,3539.58888123272,0.0,1.0
1995-04-04,4.25,4.25,4.0,4.0,1800,1.80105662377937,1.80105662377937,1.69511211649823,1.69511211649823,4247.50665747926,0.0,1.0
1995-04-05,4.25,4.25,4.0,4.0,0,1.80105662377937,1.80105662377937,1.69511211649823,1.69511211649823,0,0.0,1.0
1995-04-06,4.25,4.25,4.0,4.0,0,1.80105662377937,1.80105662377937,1.69511211649823,1.69511211649823,0,0.0,1.0
1995-04-07,4.0,4.0,4.0,4.0,200,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,471.945184164363,0.0,1.0
1995-04-10,4.0,4.0,4.0,4.0,0,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,0,0.0,1.0
1995-04-11,4.375,4.5,4.375,4.5,2000,1.85402887741994,1.90700113106051,1.85402887741994,1.90700113106051,4719.45184164362,0.0,1.0
1995-04-12,4.0,4.0,4.0,4.0,0,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,0,0.0,1.0
1995-04-13,4.0,4.0,4.0,4.0,100,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,235.972592082181,0.0,1.0
1995-04-17,4.0,4.0,4.0,4.0,600,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,1415.83555249309,0.0,1.0
1995-04-18,4.0,4.0,4.0,4.0,0,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,0,0.0,1.0
1995-04-19,4.0,4.0,4.0,4.0,0,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,0,0.0,1.0
1995-04-20,4.0,4.5,4.0,4.0,1000,1.69511211649823,1.90700113106051,1.69511211649823,1.69511211649823,2359.72592082181,0.0,1.0
1995-04-21,4.0,4.0,4.0,4.0,500,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,1179.86296041091,0.0,1.0
1995-04-24,4.25,4.25,4.25,4.25,600,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,1415.83555249309,0.0,1.0
1995-04-25,4.0,4.0,4.0,4.0,0,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,0,0.0,1.0
1995-04-26,4.0,4.0,4.0,4.0,0,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,0,0.0,1.0
1995-04-27,4.0,4.0,4.0,4.0,0,1.69511211649823,1.69511211649823,1.69511211649823,1.69511211649823,0,0.0,1.0
1995-04-28,4.25,4.25,4.25,4.25,0,1.80105662377937,1.80105662377937,1.80105662377937,1.80105662377937,0,0.0,1.0
1995-05-01,4.125,4.25,4.125,4.25,0,1.7480843701388,1.80105662377937,1.7480843701388,1.80105662377937,0,0.0,1.0
1995-05-02,4.125,4.25,4.125,4.25,0,1.77774883217752,1.83162000891017,1.77774883217752,1.83162000891017,0,0.07,1.0
1995-05-03,4.125,4.125,4.125,4.125,400,1.77774883217752,1.77774883217752,1.77774883217752,1.77774883217752,928.140111884622,0.0,1.0
1995-05-04,4.125,4.125,4.125,4.125,0,1.77774883217752,1.77774883217752,1.77774883217752,1.77774883217752,0,0.0,1.0
1995-05-05,4.125,4.125,4.125,4.125,2200,1.77774883217752,1.77774883217752,1.77774883217752,1.77774883217752,5104.77061536542,0.0,1.0
1995-05-08,4.375,4.375,4.375,4.375,100,1.88549118564282,1.88549118564282,1.88549118564282,1.88549118564282,232.035027971156,0.0,1.0
1995-05-09,4.375,4.375,4.375,4.375,0,1.88549118564282,1.88549118564282,1.88549118564282,1.88549118564282,0,0.0,1.0
1995-05-10,4.125,4.375,4.125,4.375,2000,1.77774883217752,1.88549118564282,1.77774883217752,1.88549118564282,4640.70055942311,0.0,1.0
1995-05-11,4.25,4.25,4.25,4.25,900,1.83162000891017,1.83162000891017,1.83162000891017,1.83162000891017,2088.3152517404,0.0,1.0
1995-05-12,3.88,3.88,3.88,3.88,0,1.67216132578152,1.67216132578152,1.67216132578152,1.67216132578152,0,0.0,1.0
1995-05-15,3.875,3.875,3.875,3.875,100,1.67000647871221,1.67000647871221,1.67000647871221,1.67000647871221,232.035027971156,0.0,1.0
1995-05-16,4.0,4.0,4.0,4.0,700,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,1624.24519579809,0.0,1.0
1995-05-17,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-05-18,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-05-19,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-05-22,4.0,4.0,4.0,4.0,900,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,2088.3152517404,0.0,1.0
1995-05-23,4.0,4.0,4.0,4.0,7000,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,16242.4519579809,0.0,1.0
1995-05-24,4.0,4.0,4.0,4.0,2000,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,4640.70055942311,0.0,1.0
1995-05-25,3.88,3.88,3.88,3.88,0,1.67216132578152,1.67216132578152,1.67216132578152,1.67216132578152,0,0.0,1.0
1995-05-26,3.88,3.88,3.88,3.88,0,1.67216132578152,1.67216132578152,1.67216132578152,1.67216132578152,0,0.0,1.0
1995-05-30,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-05-31,4.0,4.0,4.0,4.0,200,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,464.070055942311,0.0,1.0
1995-06-01,4.0,4.0,4.0,4.0,2000,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,4640.70055942311,0.0,1.0
1995-06-02,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-06-05,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-06-06,4.0,4.0,4.0,4.0,200,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,464.070055942311,0.0,1.0
1995-06-07,4.0,4.0,4.0,4.0,800,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,1856.28022376924,0.0,1.0
1995-06-08,4.5,4.5,4.5,4.5,400,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,928.140111884625,0.0,1.0
1995-06-09,4.0,4.0,4.0,4.0,100,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,232.035027971155,0.0,1.0
1995-06-12,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-06-13,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-06-14,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-06-15,4.0,4.0,4.0,4.0,1200,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,2784.42033565386,0.0,1.0
1995-06-16,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-06-19,4.0,4.0,4.0,4.0,6000,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,13922.1016782693,0.0,1.0
1995-06-20,4.125,4.375,4.125,4.375,6200,1.77774883217752,1.88549118564282,1.77774883217752,1.88549118564282,14386.1717342116,0.0,1.0
1995-06-21,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-06-22,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-06-23,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-06-26,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-06-27,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-06-28,4.063,4.125,3.938,4.125,60100,1.75102872851812,1.77774883217752,1.69715755178547,1.77774883217752,139453.051810665,0.0,1.0
1995-06-29,4.0,4.0,4.0,4.0,100,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,232.035027971155,0.0,1.0
1995-06-30,4.125,4.375,4.063,4.063,26200,1.77774883217752,1.88549118564282,1.75102872851812,1.75102872851812,60793.1773284428,0.0,1.0
1995-07-03,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-07-05,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-07-06,4.0,4.0,4.0,4.0,100,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,232.035027971155,0.0,1.0
1995-07-07,4.0,4.0,4.0,4.0,200,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,464.070055942311,0.0,1.0
1995-07-10,4.0,4.0,4.0,4.0,2000,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,4640.70055942311,0.0,1.0
1995-07-11,4.125,4.5,4.125,4.5,1100,1.77774883217752,1.93936236237547,1.77774883217752,1.93936236237547,2552.38530768271,0.0,1.0
1995-07-12,4.0,4.0,4.0,4.0,400,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,928.140111884621,0.0,1.0
1995-07-13,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-07-14,4.0,4.0,4.0,4.0,300,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,696.105083913466,0.0,1.0
1995-07-17,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-07-18,4.25,4.25,4.25,4.25,3200,1.83162000891017,1.83162000891017,1.83162000891017,1.83162000891017,7425.12089507699,0.0,1.0
1995-07-19,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-07-20,4.125,4.125,4.125,4.125,200,1.77774883217752,1.77774883217752,1.77774883217752,1.77774883217752,464.070055942311,0.0,1.0
1995-07-21,3.88,3.88,3.88,3.88,0,1.67216132578152,1.67216132578152,1.67216132578152,1.67216132578152,0,0.0,1.0
1995-07-24,3.875,3.875,3.875,3.875,400,1.67000647871221,1.67000647871221,1.67000647871221,1.67000647871221,928.140111884625,0.0,1.0
1995-07-25,3.88,3.88,3.88,3.88,0,1.67216132578152,1.67216132578152,1.67216132578152,1.67216132578152,0,0.0,1.0
1995-07-26,3.88,3.88,3.88,3.88,0,1.67216132578152,1.67216132578152,1.67216132578152,1.67216132578152,0,0.0,1.0
1995-07-27,4.0,4.0,4.0,4.0,600,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,1392.21016782693,0.0,1.0
1995-07-28,4.0,4.0,4.0,4.0,1000,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,2320.35027971155,0.0,1.0
1995-07-31,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-08-01,4.0,4.0,4.0,4.0,1000,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,2320.35027971155,0.0,1.0
1995-08-02,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-08-03,4.375,4.375,4.375,4.375,500,1.88549118564282,1.88549118564282,1.88549118564282,1.88549118564282,1160.17513985578,0.0,1.0
1995-08-04,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-08-07,4.375,4.375,4.375,4.375,2600,1.88549118564282,1.88549118564282,1.88549118564282,1.88549118564282,6032.91072725006,0.0,1.0
1995-08-08,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-08-09,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-08-10,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-08-11,4.0,4.0,4.0,4.0,200,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,464.070055942311,0.0,1.0
1995-08-14,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-08-15,4.0,4.0,4.0,4.0,100,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,232.035027971155,0.0,1.0
1995-08-16,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-08-17,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-08-18,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-08-21,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-08-22,4.25,4.25,4.0,4.0,31200,1.83162000891017,1.83162000891017,1.72387765544487,1.72387765544487,72394.9287270006,0.0,1.0
1995-08-23,4.0,4.0,4.0,4.0,1000,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,2320.35027971155,0.0,1.0
1995-08-24,4.0,4.0,4.0,4.0,800,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,1856.28022376924,0.0,1.0
1995-08-25,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-08-28,4.0,4.0,4.0,4.0,7000,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,16242.4519579809,0.0,1.0
1995-08-29,4.0,4.0,4.0,4.0,1200,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,2784.42033565386,0.0,1.0
1995-08-30,4.25,4.25,4.0,4.0,4000,1.83162000891017,1.83162000891017,1.72387765544487,1.72387765544487,9281.40111884623,0.0,1.0
1995-08-31,4.5,4.5,4.25,4.313,23000,1.93936236237547,1.93936236237547,1.83162000891017,1.85877108198343,53368.0564333659,0.0,1.0
1995-09-01,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-09-05,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-09-06,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-09-07,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-09-08,4.5,4.75,4.5,4.75,1400,1.93936236237547,2.04710471584078,1.93936236237547,2.04710471584078,3248.49039159619,0.0,1.0
1995-09-11,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-09-12,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-09-13,4.5,4.75,4.5,4.75,0,1.93936236237547,2.04710471584078,1.93936236237547,2.04710471584078,0,0.0,1.0
1995-09-14,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-09-15,4.75,4.75,4.75,4.75,2000,2.04710471584078,2.04710471584078,2.04710471584078,2.04710471584078,4640.70055942311,0.0,1.0
1995-09-18,4.75,4.75,4.75,4.75,1700,2.04710471584078,2.04710471584078,2.04710471584078,2.04710471584078,3944.59547550965,0.0,1.0
1995-09-19,4.25,4.75,4.25,4.75,3800,1.83162000891017,2.04710471584078,1.83162000891017,2.04710471584078,8817.33106290392,0.0,1.0
1995-09-20,4.25,4.25,4.25,4.25,0,1.83162000891017,1.83162000891017,1.83162000891017,1.83162000891017,0,0.0,1.0
1995-09-21,4.25,4.5,4.25,4.25,20900,1.83162000891017,1.93936236237547,1.83162000891017,1.83162000891017,48495.3208459716,0.0,1.0
1995-09-22,4.25,4.25,4.25,4.25,0,1.83162000891017,1.83162000891017,1.83162000891017,1.83162000891017,0,0.0,1.0
1995-09-25,4.375,4.375,4.375,4.375,100,1.88549118564282,1.88549118564282,1.88549118564282,1.88549118564282,232.035027971156,0.0,1.0
1995-09-26,4.25,4.25,4.25,4.25,1000,1.83162000891017,1.83162000891017,1.83162000891017,1.83162000891017,2320.35027971156,0.0,1.0
1995-09-27,4.25,4.25,4.25,4.25,0,1.83162000891017,1.83162000891017,1.83162000891017,1.83162000891017,0,0.0,1.0
1995-09-28,4.0,4.0,4.0,4.0,400,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,928.140111884621,0.0,1.0
1995-09-29,4.0,4.0,4.0,4.0,200,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,464.070055942311,0.0,1.0
1995-10-02,4.375,5.0,4.375,4.5,55500,1.88549118564282,2.15484706930608,1.88549118564282,1.93936236237547,128779.440523992,0.0,1.0
1995-10-03,4.5,4.5,4.5,4.5,3700,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,8585.29603493278,0.0,1.0
1995-10-04,4.5,4.5,4.5,4.5,700,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,1624.24519579809,0.0,1.0
1995-10-05,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-10-06,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-10-09,4.5,4.5,4.5,4.5,4300,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,9977.50620275972,0.0,1.0
1995-10-10,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-10-11,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-10-12,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-10-13,4.875,4.875,4.875,4.875,200,2.10097589257343,2.10097589257343,2.10097589257343,2.10097589257343,464.070055942312,0.0,1.0
1995-10-16,4.5,4.5,4.5,4.5,200,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,464.070055942313,0.0,1.0
1995-10-17,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-10-18,4.875,4.875,4.875,4.875,500,2.10097589257343,2.10097589257343,2.10097589257343,2.10097589257343,1160.17513985578,0.0,1.0
1995-10-19,4.875,4.875,4.875,4.875,0,2.10097589257343,2.10097589257343,2.10097589257343,2.10097589257343,0,0.0,1.0
1995-10-20,4.88,4.88,4.88,4.88,0,2.10313073964274,2.10313073964274,2.10313073964274,2.10313073964274,0,0.0,1.0
1995-10-23,4.5,4.5,4.5,4.5,5000,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,11601.7513985578,0.0,1.0
1995-10-24,4.5,4.5,4.5,4.5,2300,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,5336.8056433366,0.0,1.0
1995-10-25,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-10-26,4.5,4.5,4.5,4.5,2000,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,4640.70055942313,0.0,1.0
1995-10-27,4.5,4.5,4.5,4.5,3000,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,6961.05083913469,0.0,1.0
1995-10-30,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-10-31,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-11-01,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-11-02,4.5,4.5,4.5,4.5,2200,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,5104.77061536544,0.0,1.0
1995-11-03,4.5,4.5,4.5,4.5,500,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,1160.17513985578,0.0,1.0
1995-11-06,4.75,5.0,4.75,5.0,1500,2.04710471584078,2.15484706930608,2.04710471584078,2.15484706930608,3480.52541956733,0.0,1.0
1995-11-07,4.75,4.75,4.75,4.75,0,2.04710471584078,2.04710471584078,2.04710471584078,2.04710471584078,0,0.0,1.0
1995-11-08,4.5,4.5,4.5,4.5,1900,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,4408.66553145197,0.0,1.0
1995-11-09,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1995-11-10,4.875,4.875,4.875,4.875,200,2.10097589257343,2.10097589257343,2.10097589257343,2.10097589257343,464.070055942312,0.0,1.0
1995-11-13,4.88,4.88,4.88,4.88,0,2.10313073964274,2.10313073964274,2.10313073964274,2.10313073964274,0,0.0,1.0
1995-11-14,4.88,4.88,4.88,4.88,0,2.10313073964274,2.10313073964274,2.10313073964274,2.10313073964274,0,0.0,1.0
1995-11-15,4.88,4.88,4.88,4.88,0,2.10313073964274,2.10313073964274,2.10313073964274,2.10313073964274,0,0.0,1.0
1995-11-16,4.88,4.88,4.88,4.88,0,2.10313073964274,2.10313073964274,2.10313073964274,2.10313073964274,0,0.0,1.0
1995-11-17,4.88,4.88,4.88,4.88,0,2.10313073964274,2.10313073964274,2.10313073964274,2.10313073964274,0,0.0,1.0
1995-11-20,4.5,4.5,4.5,4.5,100,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,232.035027971156,0.0,1.0
1995-11-21,4.5,4.5,4.5,4.5,200,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,464.070055942313,0.0,1.0
1995-11-22,4.875,4.875,4.875,4.875,300,2.10097589257343,2.10097589257343,2.10097589257343,2.10097589257343,696.105083913468,0.0,1.0
1995-11-24,4.5,4.5,4.5,4.5,1100,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,2552.38530768272,0.0,1.0
1995-11-27,4.375,4.5,4.375,4.5,12000,1.88549118564282,1.93936236237547,1.88549118564282,1.93936236237547,27844.2033565387,0.0,1.0
1995-11-28,4.375,4.375,4.375,4.375,2400,1.88549118564282,1.88549118564282,1.88549118564282,1.88549118564282,5568.84067130775,0.0,1.0
1995-11-29,4.5,4.5,4.5,4.5,300,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,696.105083913469,0.0,1.0
1995-11-30,4.5,4.5,4.5,4.5,35000,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,81212.2597899047,0.0,1.0
1995-12-01,4.5,4.5,4.5,4.5,2200,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,5104.77061536544,0.0,1.0
1995-12-04,4.25,4.25,4.25,4.25,3000,1.83162000891017,1.83162000891017,1.83162000891017,1.83162000891017,6961.05083913467,0.0,1.0
1995-12-05,4.25,4.25,4.25,4.25,0,1.83162000891017,1.83162000891017,1.83162000891017,1.83162000891017,0,0.0,1.0
1995-12-06,4.125,4.125,4.125,4.125,8000,1.77774883217752,1.77774883217752,1.77774883217752,1.77774883217752,18562.8022376924,0.0,1.0
1995-12-07,4.0,4.0,3.875,4.0,10100,1.72387765544487,1.72387765544487,1.67000647871221,1.72387765544487,23435.5378250867,0.0,1.0
1995-12-08,3.875,3.875,3.875,3.875,100,1.67000647871221,1.67000647871221,1.67000647871221,1.67000647871221,232.035027971156,0.0,1.0
1995-12-11,3.875,3.875,3.875,3.875,800,1.67000647871221,1.67000647871221,1.67000647871221,1.67000647871221,1856.28022376925,0.0,1.0
1995-12-12,3.88,3.88,3.88,3.88,0,1.67216132578152,1.67216132578152,1.67216132578152,1.67216132578152,0,0.0,1.0
1995-12-13,3.88,3.88,3.88,3.88,0,1.67216132578152,1.67216132578152,1.67216132578152,1.67216132578152,0,0.0,1.0
1995-12-14,3.88,3.88,3.88,3.88,0,1.67216132578152,1.67216132578152,1.67216132578152,1.67216132578152,0,0.0,1.0
1995-12-15,3.88,3.88,3.88,3.88,0,1.67216132578152,1.67216132578152,1.67216132578152,1.67216132578152,0,0.0,1.0
1995-12-18,3.88,3.88,3.88,3.88,0,1.67216132578152,1.67216132578152,1.67216132578152,1.67216132578152,0,0.0,1.0
1995-12-19,4.0,4.0,3.875,3.875,15300,1.72387765544487,1.72387765544487,1.67000647871221,1.67000647871221,35501.3592795868,0.0,1.0
1995-12-20,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1995-12-21,3.75,4.0,3.75,4.0,4200,1.61613530197956,1.72387765544487,1.61613530197956,1.72387765544487,9745.47117478856,0.0,1.0
1995-12-22,4.0,4.0,4.0,4.0,5000,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,11601.7513985578,0.0,1.0
1995-12-26,3.875,3.875,3.875,3.875,1700,1.67000647871221,1.67000647871221,1.67000647871221,1.67000647871221,3944.59547550966,0.0,1.0
1995-12-27,4.125,4.125,4.125,4.125,100,1.77774883217752,1.77774883217752,1.77774883217752,1.77774883217752,232.035027971156,0.0,1.0
1995-12-28,4.12,4.12,4.12,4.12,0,1.77559398510821,1.77559398510821,1.77559398510821,1.77559398510821,0,0.0,1.0
1995-12-29,4.12,4.12,4.12,4.12,0,1.77559398510821,1.77559398510821,1.77559398510821,1.77559398510821,0,0.0,1.0
1996-01-02,4.12,4.12,4.12,4.12,0,1.77559398510821,1.77559398510821,1.77559398510821,1.77559398510821,0,0.0,1.0
1996-01-03,4.12,4.12,4.12,4.12,0,1.77559398510821,1.77559398510821,1.77559398510821,1.77559398510821,0,0.0,1.0
1996-01-04,4.12,4.12,4.12,4.12,0,1.77559398510821,1.77559398510821,1.77559398510821,1.77559398510821,0,0.0,1.0
1996-01-05,4.12,4.12,4.12,4.12,0,1.77559398510821,1.77559398510821,1.77559398510821,1.77559398510821,0,0.0,1.0
1996-01-08,3.75,3.75,3.75,3.75,1000,1.61613530197956,1.61613530197956,1.61613530197956,1.61613530197956,2320.35027971156,0.0,1.0
1996-01-09,3.75,3.75,3.75,3.75,0,1.61613530197956,1.61613530197956,1.61613530197956,1.61613530197956,0,0.0,1.0
1996-01-10,3.75,3.75,3.75,3.75,0,1.61613530197956,1.61613530197956,1.61613530197956,1.61613530197956,0,0.0,1.0
1996-01-11,3.75,3.75,3.75,3.75,0,1.61613530197956,1.61613530197956,1.61613530197956,1.61613530197956,0,0.0,1.0
1996-01-12,3.75,3.75,3.75,3.75,400,1.61613530197956,1.61613530197956,1.61613530197956,1.61613530197956,928.140111884624,0.0,1.0
1996-01-15,3.75,3.75,3.75,3.75,0,1.61613530197956,1.61613530197956,1.61613530197956,1.61613530197956,0,0.0,1.0
1996-01-16,3.75,3.75,3.75,3.75,0,1.61613530197956,1.61613530197956,1.61613530197956,1.61613530197956,0,0.0,1.0
1996-01-17,3.75,3.75,3.75,3.75,0,1.61613530197956,1.61613530197956,1.61613530197956,1.61613530197956,0,0.0,1.0
1996-01-18,3.75,3.75,3.75,3.75,0,1.61613530197956,1.61613530197956,1.61613530197956,1.61613530197956,0,0.0,1.0
1996-01-19,3.75,3.75,3.75,3.75,0,1.61613530197956,1.61613530197956,1.61613530197956,1.61613530197956,0,0.0,1.0
1996-01-22,3.75,3.75,3.75,3.75,1600,1.61613530197956,1.61613530197956,1.61613530197956,1.61613530197956,3712.5604475385,0.0,1.0
1996-01-23,3.75,3.75,3.75,3.75,0,1.61613530197956,1.61613530197956,1.61613530197956,1.61613530197956,0,0.0,1.0
1996-01-24,3.75,3.75,3.75,3.75,0,1.61613530197956,1.61613530197956,1.61613530197956,1.61613530197956,0,0.0,1.0
1996-01-25,3.75,3.75,3.75,3.75,0,1.61613530197956,1.61613530197956,1.61613530197956,1.61613530197956,0,0.0,1.0
1996-01-26,3.75,3.75,3.75,3.75,0,1.61613530197956,1.61613530197956,1.61613530197956,1.61613530197956,0,0.0,1.0
1996-01-29,4.12,4.12,4.12,4.12,100,1.77559398510821,1.77559398510821,1.77559398510821,1.77559398510821,232.035027971156,0.0,1.0
1996-01-30,4.12,4.12,4.12,4.12,0,1.77559398510821,1.77559398510821,1.77559398510821,1.77559398510821,0,0.0,1.0
1996-01-31,4.125,4.125,4.125,4.125,0,1.77774883217752,1.77774883217752,1.77774883217752,1.77774883217752,0,0.0,1.0
1996-02-01,3.75,4.12,3.75,4.12,400,1.61613530197956,1.77559398510821,1.61613530197956,1.77559398510821,928.140111884624,0.0,1.0
1996-02-02,3.94,4.12,3.94,4.12,2300,1.69801949061319,1.77559398510821,1.69801949061319,1.77559398510821,5336.80564333659,0.0,1.0
1996-02-05,3.94,3.94,3.94,3.94,0,1.69801949061319,1.69801949061319,1.69801949061319,1.69801949061319,0,0.0,1.0
1996-02-06,3.94,3.94,3.94,3.94,0,1.69801949061319,1.69801949061319,1.69801949061319,1.69801949061319,0,0.0,1.0
1996-02-07,4.375,4.375,4.125,4.125,5000,1.88549118564282,1.88549118564282,1.77774883217752,1.77774883217752,11601.7513985578,0.0,1.0
1996-02-08,4.125,4.125,4.125,4.125,200,1.77774883217752,1.77774883217752,1.77774883217752,1.77774883217752,464.070055942311,0.0,1.0
1996-02-09,4.12,4.12,4.12,4.12,0,1.77559398510821,1.77559398510821,1.77559398510821,1.77559398510821,0,0.0,1.0
1996-02-12,4.12,4.12,4.12,4.12,0,1.77559398510821,1.77559398510821,1.77559398510821,1.77559398510821,0,0.0,1.0
1996-02-13,4.125,4.125,4.125,4.125,400,1.77774883217752,1.77774883217752,1.77774883217752,1.77774883217752,928.140111884622,0.0,1.0
1996-02-14,4.12,4.12,4.12,4.12,0,1.77559398510821,1.77559398510821,1.77559398510821,1.77559398510821,0,0.0,1.0
1996-02-15,4.12,4.12,4.12,4.12,0,1.77559398510821,1.77559398510821,1.77559398510821,1.77559398510821,0,0.0,1.0
1996-02-16,4.12,4.12,4.12,4.12,0,1.77559398510821,1.77559398510821,1.77559398510821,1.77559398510821,0,0.0,1.0
1996-02-20,4.12,4.12,4.12,4.12,0,1.77559398510821,1.77559398510821,1.77559398510821,1.77559398510821,0,0.0,1.0
1996-02-21,4.12,4.12,4.12,4.12,0,1.77559398510821,1.77559398510821,1.77559398510821,1.77559398510821,0,0.0,1.0
1996-02-22,4.12,4.12,4.12,4.12,0,1.77559398510821,1.77559398510821,1.77559398510821,1.77559398510821,0,0.0,1.0
1996-02-23,4.25,4.25,4.125,4.125,1000,1.83162000891017,1.83162000891017,1.77774883217752,1.77774883217752,2320.35027971156,0.0,1.0
1996-02-26,4.5,4.5,4.5,4.5,200,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,464.070055942313,0.0,1.0
1996-02-27,4.5,4.5,4.5,4.5,900,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,2088.31525174041,0.0,1.0
1996-02-28,4.5,4.5,4.5,4.5,800,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,1856.28022376925,0.0,1.0
1996-02-29,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1996-03-01,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1996-03-04,4.5,4.5,4.5,4.5,0,1.93936236237547,1.93936236237547,1.93936236237547,1.93936236237547,0,0.0,1.0
1996-03-05,4.0,4.25,4.0,4.25,5000,1.72387765544487,1.83162000891017,1.72387765544487,1.83162000891017,11601.7513985578,0.0,1.0
1996-03-06,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1996-03-07,4.0,4.25,4.0,4.25,0,1.72387765544487,1.83162000891017,1.72387765544487,1.83162000891017,0,0.0,1.0
1996-03-08,4.0,4.0,4.0,4.0,300,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,696.105083913466,0.0,1.0
1996-03-11,3.88,3.88,3.88,3.88,1000,1.67216132578152,1.67216132578152,1.67216132578152,1.67216132578152,2320.35027971156,0.0,1.0
1996-03-12,4.0,4.0,4.0,4.0,1000,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,2320.35027971155,0.0,1.0
1996-03-13,3.875,3.875,3.875,3.875,0,1.67000647871221,1.67000647871221,1.67000647871221,1.67000647871221,0,0.0,1.0
1996-03-14,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1996-03-15,3.88,3.88,3.88,3.88,300,1.67216132578152,1.67216132578152,1.67216132578152,1.67216132578152,696.105083913468,0.0,1.0
1996-03-18,4.12,4.12,4.0,4.0,8000,1.77559398510821,1.77559398510821,1.72387765544487,1.72387765544487,18562.8022376925,0.0,1.0
1996-03-19,4.0,4.0,4.0,4.0,200,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,464.070055942311,0.0,1.0
1996-03-20,4.125,4.125,4.0,4.0,0,1.77774883217752,1.77774883217752,1.72387765544487,1.72387765544487,0,0.0,1.0
1996-03-21,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1996-03-22,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1996-03-25,4.0,4.0,4.0,4.0,0,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,0,0.0,1.0
1996-03-26,4.0,4.0,4.0,4.0,200,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,464.070055942311,0.0,1.0
1996-03-27,4.25,4.25,4.25,4.25,100,1.83162000891017,1.83162000891017,1.83162000891017,1.83162000891017,232.035027971156,0.0,1.0
1996-03-28,4.0,4.0,4.0,4.0,600,1.72387765544487,1.72387765544487,1.72387765544487,1.72387765544487,1392.21016782693,0.0,1.0
1996-03-29,4.25,4.25,4.25,4.25,0,1.86609756201907,1.86609756201907,1.86609756201907,1.86609756201907,0,0.08,1.0
1996-04-01,4.0,4.12,4.0,4.0,33400,1.75632711719442,1.80901693071025,1.75632711719442,1.75632711719442,76067.8342274954,0.0,1.0
1996-04-02,4.0,4.125,4.0,4.0,3200,1.75632711719442,1.81121233960674,1.75632711719442,1.75632711719442,7287.93621341273,0.0,1.0
1996-04-03,4.125,4.125,4.0,4.0,300,1.81121233960674,1.81121233960674,1.75632711719442,1.75632711719442,683.244020007446,0.0,1.0
1996-04-04,4.25,4.25,4.25,4.25,0,1.86609756201907,1.86609756201907,1.86609756201907,1.86609756201907,0,0.0,1.0
1996-04-08,4.12,4.25,4.12,4.25,900,1.80901693071025,1.86609756201907,1.80901693071025,1.86609756201907,2049.73206002233,0.0,1.0
1996-04-09,4.125,4.25,4.125,4.25,0,1.81121233960674,1.86609756201907,1.81121233960674,1.86609756201907,0,0.0,1.0
1996-04-10,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-04-11,4.0,4.0,4.0,4.0,3000,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,6832.44020007444,0.0,1.0
1996-04-12,4.0,4.0,4.0,4.0,6300,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,14348.1244201563,0.0,1.0
1996-04-15,4.25,4.25,4.25,4.25,500,1.86609756201907,1.86609756201907,1.86609756201907,1.86609756201907,1138.74003334574,0.0,1.0
1996-04-16,4.25,4.25,4.25,4.25,0,1.86609756201907,1.86609756201907,1.86609756201907,1.86609756201907,0,0.0,1.0
1996-04-17,4.25,4.25,4.25,4.25,0,1.86609756201907,1.86609756201907,1.86609756201907,1.86609756201907,0,0.0,1.0
1996-04-18,4.25,4.25,4.25,4.25,0,1.86609756201907,1.86609756201907,1.86609756201907,1.86609756201907,0,0.0,1.0
1996-04-19,4.12,4.12,4.12,4.12,600,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,1366.48804001489,0.0,1.0
1996-04-22,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-04-23,4.12,4.12,4.12,4.12,7000,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,15942.3604668404,0.0,1.0
1996-04-24,4.125,4.125,4.125,4.125,0,1.81121233960674,1.81121233960674,1.81121233960674,1.81121233960674,0,0.0,1.0
1996-04-25,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-04-26,4.25,4.25,4.25,4.25,6700,1.86609756201907,1.86609756201907,1.86609756201907,1.86609756201907,15259.1164468329,0.0,1.0
1996-04-29,4.25,4.25,4.25,4.25,0,1.86609756201907,1.86609756201907,1.86609756201907,1.86609756201907,0,0.0,1.0
1996-04-30,4.25,4.25,4.25,4.25,0,1.86609756201907,1.86609756201907,1.86609756201907,1.86609756201907,0,0.0,1.0
1996-05-01,4.25,4.25,4.25,4.25,0,1.86609756201907,1.86609756201907,1.86609756201907,1.86609756201907,0,0.0,1.0
1996-05-02,4.12,4.25,4.0,4.25,1800,1.80901693071025,1.86609756201907,1.75632711719442,1.86609756201907,4099.46412004467,0.0,1.0
1996-05-03,4.38,4.38,4.0,4.12,1400,1.92317819332789,1.92317819332789,1.75632711719442,1.80901693071025,3188.47209336807,0.0,1.0
1996-05-06,4.38,4.38,4.38,4.38,0,1.92317819332789,1.92317819332789,1.92317819332789,1.92317819332789,0,0.0,1.0
1996-05-07,4.12,4.12,4.0,4.0,400,1.80901693071025,1.80901693071025,1.75632711719442,1.75632711719442,910.992026676593,0.0,1.0
1996-05-08,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-05-09,4.125,4.125,4.0,4.0,1000,1.81121233960674,1.81121233960674,1.75632711719442,1.75632711719442,2277.48006669149,0.0,1.0
1996-05-10,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-05-13,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-05-14,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-05-15,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-05-16,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-05-17,4.25,4.25,4.0,4.0,1700,1.86609756201907,1.86609756201907,1.75632711719442,1.75632711719442,3871.71611337552,0.0,1.0
1996-05-20,4.25,4.25,4.25,4.25,0,1.86609756201907,1.86609756201907,1.86609756201907,1.86609756201907,0,0.0,1.0
1996-05-21,4.25,4.25,4.25,4.25,0,1.86609756201907,1.86609756201907,1.86609756201907,1.86609756201907,0,0.0,1.0
1996-05-22,4.25,4.25,4.25,4.25,0,1.86609756201907,1.86609756201907,1.86609756201907,1.86609756201907,0,0.0,1.0
1996-05-23,4.25,4.25,4.25,4.25,0,1.86609756201907,1.86609756201907,1.86609756201907,1.86609756201907,0,0.0,1.0
1996-05-24,4.0,4.0,4.0,4.0,2700,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,6149.19618006699,0.0,1.0
1996-05-28,4.0,4.0,4.0,4.0,0,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,0,0.0,1.0
1996-05-29,4.0,4.38,4.0,4.38,1400,1.75632711719442,1.92317819332789,1.75632711719442,1.92317819332789,3188.47209336807,0.0,1.0
1996-05-30,4.0,4.0,4.0,4.0,0,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,0,0.0,1.0
1996-05-31,4.0,4.375,4.0,4.375,200,1.75632711719442,1.92098278443139,1.75632711719442,1.92098278443139,455.496013338296,0.0,1.0
1996-06-03,4.0,4.0,4.0,4.0,2500,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,5693.7001667287,0.0,1.0
1996-06-04,4.0,4.0,4.0,4.0,1000,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,2277.48006669148,0.0,1.0
1996-06-05,4.0,4.0,4.0,4.0,0,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,0,0.0,1.0
1996-06-06,4.0,4.0,4.0,4.0,0,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,0,0.0,1.0
1996-06-07,4.0,4.0,4.0,4.0,0,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,0,0.0,1.0
1996-06-10,4.0,4.0,4.0,4.0,3100,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,7060.18820674358,0.0,1.0
1996-06-11,4.38,4.38,4.0,4.0,5300,1.92317819332789,1.92317819332789,1.75632711719442,1.75632711719442,12070.6443534648,0.0,1.0
1996-06-12,4.375,4.375,4.0,4.0,4800,1.92098278443139,1.92098278443139,1.75632711719442,1.75632711719442,10931.9043201191,0.0,1.0
1996-06-13,4.125,4.125,4.125,4.125,0,1.81121233960674,1.81121233960674,1.81121233960674,1.81121233960674,0,0.0,1.0
1996-06-14,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-06-17,4.0,4.38,4.0,4.38,200,1.75632711719442,1.92317819332789,1.75632711719442,1.92317819332789,455.496013338296,0.0,1.0
1996-06-18,4.0,4.375,4.0,4.0,0,1.75632711719442,1.92098278443139,1.75632711719442,1.75632711719442,0,0.0,1.0
1996-06-19,4.0,4.0,4.0,4.0,1000,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,2277.48006669148,0.0,1.0
1996-06-20,4.0,4.0,4.0,4.0,0,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,0,0.0,1.0
1996-06-21,4.0,4.0,4.0,4.0,0,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,0,0.0,1.0
1996-06-24,4.0,4.38,4.0,4.38,1200,1.75632711719442,1.92317819332789,1.75632711719442,1.92317819332789,2732.97608002977,0.0,1.0
1996-06-25,4.0,4.375,4.0,4.375,0,1.75632711719442,1.92098278443139,1.75632711719442,1.92098278443139,0,0.0,1.0
1996-06-26,4.0,4.0,4.0,4.0,0,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,0,0.0,1.0
1996-06-27,4.19,4.19,4.19,4.19,3000,1.83975265526115,1.83975265526115,1.83975265526115,1.83975265526115,6832.44020007445,0.0,1.0
1996-06-28,4.1875,4.1875,4.1875,4.1875,100,1.83865495081291,1.83865495081291,1.83865495081291,1.83865495081291,227.748006669148,0.0,1.0
1996-07-01,4.38,4.38,4.38,4.38,0,1.92317819332789,1.92317819332789,1.92317819332789,1.92317819332789,0,0.0,1.0
1996-07-02,4.38,4.38,4.38,4.38,0,1.92317819332789,1.92317819332789,1.92317819332789,1.92317819332789,0,0.0,1.0
1996-07-03,4.38,4.38,4.38,4.38,0,1.92317819332789,1.92317819332789,1.92317819332789,1.92317819332789,0,0.0,1.0
1996-07-05,4.38,4.38,4.38,4.38,2800,1.92317819332789,1.92317819332789,1.92317819332789,1.92317819332789,6376.94418673614,0.0,1.0
1996-07-08,4.38,4.38,4.38,4.38,0,1.92317819332789,1.92317819332789,1.92317819332789,1.92317819332789,0,0.0,1.0
1996-07-09,4.38,4.38,4.38,4.38,0,1.92317819332789,1.92317819332789,1.92317819332789,1.92317819332789,0,0.0,1.0
1996-07-10,4.38,4.38,4.38,4.38,200,1.92317819332789,1.92317819332789,1.92317819332789,1.92317819332789,455.496013338296,0.0,1.0
1996-07-11,4.12,4.12,4.12,4.12,200,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,455.496013338296,0.0,1.0
1996-07-12,4.375,4.375,4.375,4.375,16700,1.92098278443139,1.92098278443139,1.92098278443139,1.92098278443139,38033.9171137478,0.0,1.0
1996-07-15,4.12,4.38,4.12,4.12,43000,1.80901693071025,1.92317819332789,1.80901693071025,1.80901693071025,97931.6428677337,0.0,1.0
1996-07-16,4.38,4.38,4.25,4.38,3000,1.92317819332789,1.92317819332789,1.86609756201907,1.92317819332789,6832.44020007443,0.0,1.0
1996-07-17,4.125,4.375,4.125,4.125,6000,1.81121233960674,1.92098278443139,1.81121233960674,1.81121233960674,13664.8804001489,0.0,1.0
1996-07-18,4.375,4.375,4.25,4.375,3700,1.92098278443139,1.92098278443139,1.86609756201907,1.92098278443139,8426.6762467585,0.0,1.0
1996-07-19,4.375,4.375,4.125,4.375,0,1.92098278443139,1.92098278443139,1.81121233960674,1.92098278443139,0,0.0,1.0
1996-07-22,4.62,4.62,4.62,4.62,2000,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,4554.96013338297,0.0,1.0
1996-07-23,4.62,4.62,4.62,4.62,0,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,0,0.0,1.0
1996-07-24,4.625,4.625,4.625,4.625,50700,2.03075322925604,2.03075322925604,2.03075322925604,2.03075322925604,115468.239381258,0.0,1.0
1996-07-25,5.0,5.0,5.0,5.0,500,2.19540889649302,2.19540889649302,2.19540889649302,2.19540889649302,1138.74003334574,0.0,1.0
1996-07-26,4.6875,4.75,4.5,4.625,0,2.05819584046221,2.08563845166837,1.97586800684372,2.03075322925604,0,0.0,1.0
1996-07-29,5.0,5.0,5.0,5.0,0,2.19540889649302,2.19540889649302,2.19540889649302,2.19540889649302,0,0.0,1.0
1996-07-30,5.0,5.0,5.0,5.0,0,2.19540889649302,2.19540889649302,2.19540889649302,2.19540889649302,0,0.0,1.0
1996-07-31,5.0,5.0,5.0,5.0,0,2.19540889649302,2.19540889649302,2.19540889649302,2.19540889649302,0,0.0,1.0
1996-08-01,5.0,5.0,4.75,4.75,2500,2.19540889649302,2.19540889649302,2.08563845166837,2.08563845166837,5693.70016672871,0.0,1.0
1996-08-02,5.38,5.38,5.0,5.0,1500,2.36225997262649,2.36225997262649,2.19540889649302,2.19540889649302,3416.22010003722,0.0,1.0
1996-08-05,5.38,5.5,5.38,5.38,5200,2.36225997262649,2.41494978614232,2.36225997262649,2.36225997262649,11842.8963467957,0.0,1.0
1996-08-06,5.5,5.88,5.5,5.5,800,2.41494978614232,2.58180086227579,2.41494978614232,2.41494978614232,1821.98405335319,0.0,1.0
1996-08-07,5.375,5.5,5.375,5.375,1600,2.36006456373,2.41494978614232,2.36006456373,2.36006456373,3643.96810670637,0.0,1.0
1996-08-08,5.5,5.875,5.5,5.5,0,2.41494978614232,2.5796054533793,2.41494978614232,2.41494978614232,0,0.0,1.0
1996-08-09,5.875,5.875,5.875,5.875,200,2.5796054533793,2.5796054533793,2.5796054533793,2.5796054533793,455.496013338297,0.0,1.0
1996-08-12,5.75,5.75,5.75,5.75,400,2.52472023096697,2.52472023096697,2.52472023096697,2.52472023096697,910.992026676595,0.0,1.0
1996-08-13,5.75,5.75,5.75,5.75,0,2.52472023096697,2.52472023096697,2.52472023096697,2.52472023096697,0,0.0,1.0
1996-08-14,5.75,5.75,5.75,5.75,0,2.52472023096697,2.52472023096697,2.52472023096697,2.52472023096697,0,0.0,1.0
1996-08-15,5.75,5.75,5.75,5.75,0,2.52472023096697,2.52472023096697,2.52472023096697,2.52472023096697,0,0.0,1.0
1996-08-16,5.75,5.75,5.75,5.75,0,2.52472023096697,2.52472023096697,2.52472023096697,2.52472023096697,0,0.0,1.0
1996-08-19,5.5,5.5,5.5,5.5,200,2.41494978614232,2.41494978614232,2.41494978614232,2.41494978614232,455.496013338297,0.0,1.0
1996-08-20,5.5,5.5,5.5,5.5,0,2.41494978614232,2.41494978614232,2.41494978614232,2.41494978614232,0,0.0,1.0
1996-08-21,5.5,5.5,5.5,5.5,1100,2.41494978614232,2.41494978614232,2.41494978614232,2.41494978614232,2505.22807336063,0.0,1.0
1996-08-22,5.5,5.5,5.5,5.5,300,2.41494978614232,2.41494978614232,2.41494978614232,2.41494978614232,683.244020007446,0.0,1.0
1996-08-23,5.5,5.5,5.5,5.5,0,2.41494978614232,2.41494978614232,2.41494978614232,2.41494978614232,0,0.0,1.0
1996-08-26,5.5,5.5,5.5,5.5,0,2.41494978614232,2.41494978614232,2.41494978614232,2.41494978614232,0,0.0,1.0
1996-08-27,5.38,5.38,5.38,5.38,300,2.36225997262649,2.36225997262649,2.36225997262649,2.36225997262649,683.244020007445,0.0,1.0
1996-08-28,5.75,5.75,5.75,5.75,400,2.52472023096697,2.52472023096697,2.52472023096697,2.52472023096697,910.992026676595,0.0,1.0
1996-08-29,5.375,5.375,5.375,5.375,400,2.36006456373,2.36006456373,2.36006456373,2.36006456373,910.992026676592,0.0,1.0
1996-08-30,5.75,5.75,5.75,5.75,200,2.52472023096697,2.52472023096697,2.52472023096697,2.52472023096697,455.496013338297,0.0,1.0
1996-09-03,5.38,5.38,5.38,5.38,0,2.36225997262649,2.36225997262649,2.36225997262649,2.36225997262649,0,0.0,1.0
1996-09-04,5.375,5.375,5.375,5.375,1300,2.36006456373,2.36006456373,2.36006456373,2.36006456373,2960.72408669892,0.0,1.0
1996-09-05,5.375,5.375,5.375,5.375,0,2.36006456373,2.36006456373,2.36006456373,2.36006456373,0,0.0,1.0
1996-09-06,5.38,5.38,5.38,5.38,0,2.36225997262649,2.36225997262649,2.36225997262649,2.36225997262649,0,0.0,1.0
1996-09-09,5.38,5.38,5.38,5.38,0,2.36225997262649,2.36225997262649,2.36225997262649,2.36225997262649,0,0.0,1.0
1996-09-10,5.38,5.75,5.38,5.75,1000,2.36225997262649,2.52472023096697,2.36225997262649,2.52472023096697,2277.48006669148,0.0,1.0
1996-09-11,5.375,5.75,5.375,5.75,300,2.36006456373,2.52472023096697,2.36006456373,2.52472023096697,683.244020007444,0.0,1.0
1996-09-12,5.375,5.375,5.375,5.375,0,2.36006456373,2.36006456373,2.36006456373,2.36006456373,0,0.0,1.0
1996-09-13,5.38,5.38,5.38,5.38,0,2.36225997262649,2.36225997262649,2.36225997262649,2.36225997262649,0,0.0,1.0
1996-09-16,5.38,5.38,5.38,5.38,0,2.36225997262649,2.36225997262649,2.36225997262649,2.36225997262649,0,0.0,1.0
1996-09-17,5.62,5.62,5.62,5.62,2400,2.46763959965816,2.46763959965816,2.46763959965816,2.46763959965816,5465.95216005955,0.0,1.0
1996-09-18,5.625,5.75,5.625,5.625,0,2.46983500855465,2.52472023096697,2.46983500855465,2.46983500855465,0,0.0,1.0
1996-09-19,5.62,5.62,5.62,5.62,0,2.46763959965816,2.46763959965816,2.46763959965816,2.46763959965816,0,0.0,1.0
1996-09-20,5.38,5.38,5.38,5.38,3200,2.36225997262649,2.36225997262649,2.36225997262649,2.36225997262649,7287.93621341275,0.0,1.0
1996-09-23,5.38,5.38,5.25,5.25,5000,2.36225997262649,2.36225997262649,2.30517934131767,2.30517934131767,11387.4003334574,0.0,1.0
1996-09-24,5.375,5.375,5.25,5.375,6400,2.36006456373,2.36006456373,2.30517934131767,2.36006456373,14575.8724268255,0.0,1.0
1996-09-25,5.0,5.25,5.0,5.25,100,2.19540889649302,2.30517934131767,2.19540889649302,2.30517934131767,227.748006669148,0.0,1.0
1996-09-26,5.0,5.0,5.0,5.0,0,2.19540889649302,2.19540889649302,2.19540889649302,2.19540889649302,0,0.0,1.0
1996-09-27,5.0,5.0,5.0,5.0,0,2.19540889649302,2.19540889649302,2.19540889649302,2.19540889649302,0,0.0,1.0
1996-09-30,5.0,5.0,5.0,5.0,100,2.19540889649302,2.19540889649302,2.19540889649302,2.19540889649302,227.748006669148,0.0,1.0
1996-10-01,5.0,5.0,5.0,5.0,0,2.19540889649302,2.19540889649302,2.19540889649302,2.19540889649302,0,0.0,1.0
1996-10-02,5.0,5.0,5.0,5.0,1000,2.19540889649302,2.19540889649302,2.19540889649302,2.19540889649302,2277.48006669148,0.0,1.0
1996-10-03,5.0,5.0,5.0,5.0,0,2.19540889649302,2.19540889649302,2.19540889649302,2.19540889649302,0,0.0,1.0
1996-10-04,5.0,5.0,5.0,5.0,0,2.19540889649302,2.19540889649302,2.19540889649302,2.19540889649302,0,0.0,1.0
1996-10-07,5.0,5.0,5.0,5.0,0,2.19540889649302,2.19540889649302,2.19540889649302,2.19540889649302,0,0.0,1.0
1996-10-08,5.0,5.0,4.88,4.88,500,2.19540889649302,2.19540889649302,2.14271908297719,2.14271908297719,1138.74003334574,0.0,1.0
1996-10-09,5.0,5.0,5.0,5.0,0,2.19540889649302,2.19540889649302,2.19540889649302,2.19540889649302,0,0.0,1.0
1996-10-10,5.0,5.0,4.875,4.875,0,2.19540889649302,2.19540889649302,2.1405236740807,2.1405236740807,0,0.0,1.0
1996-10-11,5.25,5.25,5.25,5.25,200,2.30517934131767,2.30517934131767,2.30517934131767,2.30517934131767,455.496013338297,0.0,1.0
1996-10-14,5.25,5.25,5.25,5.25,0,2.30517934131767,2.30517934131767,2.30517934131767,2.30517934131767,0,0.0,1.0
1996-10-15,5.25,5.25,5.25,5.25,0,2.30517934131767,2.30517934131767,2.30517934131767,2.30517934131767,0,0.0,1.0
1996-10-16,5.25,5.25,5.25,5.25,0,2.30517934131767,2.30517934131767,2.30517934131767,2.30517934131767,0,0.0,1.0
1996-10-17,5.25,5.25,4.88,4.88,600,2.30517934131767,2.30517934131767,2.14271908297719,2.14271908297719,1366.48804001489,0.0,1.0
1996-10-18,4.88,4.88,4.5,4.88,21400,2.14271908297719,2.14271908297719,1.97586800684372,2.14271908297719,48738.0734271977,0.0,1.0
1996-10-21,4.62,4.62,4.62,4.62,500,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,1138.74003334574,0.0,1.0
1996-10-22,4.62,4.62,4.62,4.62,0,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,0,0.0,1.0
1996-10-23,4.625,4.625,4.625,4.625,100,2.03075322925604,2.03075322925604,2.03075322925604,2.03075322925604,227.748006669149,0.0,1.0
1996-10-24,5.12,5.12,5.12,5.12,0,2.24809871000885,2.24809871000885,2.24809871000885,2.24809871000885,0,0.0,1.0
1996-10-25,5.125,5.125,5.125,5.125,0,2.25029411890535,2.25029411890535,2.25029411890535,2.25029411890535,0,0.0,1.0
1996-10-28,5.12,5.12,5.12,5.12,0,2.24809871000885,2.24809871000885,2.24809871000885,2.24809871000885,0,0.0,1.0
1996-10-29,5.12,5.12,5.12,5.12,0,2.24809871000885,2.24809871000885,2.24809871000885,2.24809871000885,0,0.0,1.0
1996-10-30,4.62,4.62,4.62,4.62,600,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,1366.48804001489,0.0,1.0
1996-10-31,4.62,4.62,4.62,4.62,100,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,227.748006669148,0.0,1.0
1996-11-01,4.625,4.625,4.625,4.625,0,2.03075322925604,2.03075322925604,2.03075322925604,2.03075322925604,0,0.0,1.0
1996-11-04,4.62,4.62,4.62,4.62,0,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,0,0.0,1.0
1996-11-05,4.62,4.62,4.62,4.62,0,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,0,0.0,1.0
1996-11-06,4.62,4.62,4.62,4.62,0,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,0,0.0,1.0
1996-11-07,4.62,4.62,4.62,4.62,0,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,0,0.0,1.0
1996-11-08,4.62,4.62,4.62,4.62,0,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,0,0.0,1.0
1996-11-11,4.62,4.62,4.62,4.62,0,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,0,0.0,1.0
1996-11-12,4.62,4.62,4.62,4.62,300,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,683.244020007445,0.0,1.0
1996-11-13,4.625,4.625,4.625,4.625,400,2.03075322925604,2.03075322925604,2.03075322925604,2.03075322925604,910.992026676595,0.0,1.0
1996-11-14,4.625,4.625,4.625,4.625,0,2.03075322925604,2.03075322925604,2.03075322925604,2.03075322925604,0,0.0,1.0
1996-11-15,4.12,4.38,4.0,4.0,2500,1.80901693071025,1.92317819332789,1.75632711719442,1.75632711719442,5693.7001667287,0.0,1.0
1996-11-18,4.12,4.12,4.12,4.12,3200,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,7287.93621341274,0.0,1.0
1996-11-19,4.125,4.125,4.125,4.125,1500,1.81121233960674,1.81121233960674,1.81121233960674,1.81121233960674,3416.22010003723,0.0,1.0
1996-11-20,4.125,4.125,4.125,4.125,500,1.81121233960674,1.81121233960674,1.81121233960674,1.81121233960674,1138.74003334574,0.0,1.0
1996-11-21,4.125,4.125,4.125,4.125,0,1.81121233960674,1.81121233960674,1.81121233960674,1.81121233960674,0,0.0,1.0
1996-11-22,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-11-25,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-11-26,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-11-27,4.12,4.12,4.12,4.12,100,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,227.748006669148,0.0,1.0
1996-11-29,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-12-02,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-12-03,4.5,4.5,4.5,4.5,100,1.97586800684372,1.97586800684372,1.97586800684372,1.97586800684372,227.748006669148,0.0,1.0
1996-12-04,4.38,4.38,4.38,4.38,300,1.92317819332789,1.92317819332789,1.92317819332789,1.92317819332789,683.244020007444,0.0,1.0
1996-12-05,4.38,4.38,4.38,4.38,0,1.92317819332789,1.92317819332789,1.92317819332789,1.92317819332789,0,0.0,1.0
1996-12-06,4.38,4.38,4.38,4.38,0,1.92317819332789,1.92317819332789,1.92317819332789,1.92317819332789,0,0.0,1.0
1996-12-09,4.38,4.38,4.38,4.38,100,1.92317819332789,1.92317819332789,1.92317819332789,1.92317819332789,227.748006669148,0.0,1.0
1996-12-10,4.12,4.12,4.12,4.12,100,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,227.748006669148,0.0,1.0
1996-12-11,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-12-12,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-12-13,4.38,4.38,4.12,4.12,1100,1.92317819332789,1.92317819332789,1.80901693071025,1.80901693071025,2505.22807336063,0.0,1.0
1996-12-16,4.12,4.12,4.12,4.12,1000,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,2277.48006669148,0.0,1.0
1996-12-17,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-12-18,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-12-19,4.12,4.12,4.12,4.12,1600,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,3643.96810670637,0.0,1.0
1996-12-20,4.12,4.12,4.12,4.12,1000,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,2277.48006669148,0.0,1.0
1996-12-23,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-12-24,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-12-26,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1996-12-27,4.0,4.12,4.0,4.12,4100,1.75632711719442,1.80901693071025,1.75632711719442,1.80901693071025,9337.66827343506,0.0,1.0
1996-12-30,4.0,4.0,4.0,4.0,18200,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,41450.1372137849,0.0,1.0
1996-12-31,4.0,4.0,4.0,4.0,15000,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,34162.2010003722,0.0,1.0
1997-01-02,3.875,3.875,3.875,3.875,200,1.70144189478209,1.70144189478209,1.70144189478209,1.70144189478209,455.496013338297,0.0,1.0
1997-01-03,3.88,3.88,3.88,3.88,0,1.70363730367858,1.70363730367858,1.70363730367858,1.70363730367858,0,0.0,1.0
1997-01-06,4.125,4.125,4.125,4.125,200,1.81121233960674,1.81121233960674,1.81121233960674,1.81121233960674,455.496013338297,0.0,1.0
1997-01-07,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1997-01-08,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1997-01-09,4.375,4.375,4.375,4.375,0,1.92098278443139,1.92098278443139,1.92098278443139,1.92098278443139,0,0.0,1.0
1997-01-10,4.125,4.125,4.125,4.125,0,1.81121233960674,1.81121233960674,1.81121233960674,1.81121233960674,0,0.0,1.0
1997-01-13,4.375,4.375,4.125,4.125,0,1.92098278443139,1.92098278443139,1.81121233960674,1.81121233960674,0,0.0,1.0
1997-01-14,3.875,3.875,3.875,3.875,200,1.70144189478209,1.70144189478209,1.70144189478209,1.70144189478209,455.496013338297,0.0,1.0
1997-01-15,3.88,3.88,3.88,3.88,0,1.70363730367858,1.70363730367858,1.70363730367858,1.70363730367858,0,0.0,1.0
1997-01-16,4.125,4.125,4.125,4.125,1000,1.81121233960674,1.81121233960674,1.81121233960674,1.81121233960674,2277.48006669149,0.0,1.0
1997-01-17,3.875,3.875,3.875,3.875,100,1.70144189478209,1.70144189478209,1.70144189478209,1.70144189478209,227.748006669148,0.0,1.0
1997-01-20,3.88,3.88,3.88,3.88,0,1.70363730367858,1.70363730367858,1.70363730367858,1.70363730367858,0,0.0,1.0
1997-01-21,3.875,3.875,3.875,3.875,200,1.70144189478209,1.70144189478209,1.70144189478209,1.70144189478209,455.496013338297,0.0,1.0
1997-01-22,3.875,3.875,3.875,3.875,300,1.70144189478209,1.70144189478209,1.70144189478209,1.70144189478209,683.244020007445,0.0,1.0
1997-01-23,4.125,4.125,4.125,4.125,500,1.81121233960674,1.81121233960674,1.81121233960674,1.81121233960674,1138.74003334574,0.0,1.0
1997-01-24,3.875,4.125,3.875,4.125,600,1.70144189478209,1.81121233960674,1.70144189478209,1.81121233960674,1366.48804001489,0.0,1.0
1997-01-27,3.875,3.875,3.875,3.875,100,1.70144189478209,1.70144189478209,1.70144189478209,1.70144189478209,227.748006669148,0.0,1.0
1997-01-28,3.88,3.88,3.88,3.88,0,1.70363730367858,1.70363730367858,1.70363730367858,1.70363730367858,0,0.0,1.0
1997-01-29,3.88,3.88,3.88,3.88,0,1.70363730367858,1.70363730367858,1.70363730367858,1.70363730367858,0,0.0,1.0
1997-01-30,4.188,4.25,4.188,4.25,2500,1.83887449170255,1.86609756201907,1.83887449170255,1.86609756201907,5693.70016672872,0.0,1.0
1997-01-31,4.125,4.25,4.125,4.125,10700,1.81121233960674,1.86609756201907,1.81121233960674,1.81121233960674,24369.0367135989,0.0,1.0
1997-02-03,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1997-02-04,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1997-02-05,4.25,4.25,4.25,4.25,100,1.86609756201907,1.86609756201907,1.86609756201907,1.86609756201907,227.748006669148,0.0,1.0
1997-02-06,4.25,4.25,4.25,4.25,0,1.86609756201907,1.86609756201907,1.86609756201907,1.86609756201907,0,0.0,1.0
1997-02-07,4.25,4.25,4.25,4.25,0,1.86609756201907,1.86609756201907,1.86609756201907,1.86609756201907,0,0.0,1.0
1997-02-10,4.0,4.25,4.0,4.25,7500,1.75632711719442,1.86609756201907,1.75632711719442,1.86609756201907,17081.1005001861,0.0,1.0
1997-02-11,4.0,4.0,4.0,4.0,0,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,0,0.0,1.0
1997-02-12,3.938,3.938,3.75,3.938,4400,1.7291040468779,1.7291040468779,1.64655667236977,1.7291040468779,10020.9122934425,0.0,1.0
1997-02-13,3.94,3.94,3.94,3.94,0,1.7299822104365,1.7299822104365,1.7299822104365,1.7299822104365,0,0.0,1.0
1997-02-14,3.94,3.94,3.94,3.94,0,1.7299822104365,1.7299822104365,1.7299822104365,1.7299822104365,0,0.0,1.0
1997-02-18,3.94,3.94,3.94,3.94,0,1.7299822104365,1.7299822104365,1.7299822104365,1.7299822104365,0,0.0,1.0
1997-02-19,3.5,3.75,3.25,3.625,9500,1.53678622754511,1.64655667236977,1.42701578272046,1.59167144995744,21636.0606335691,0.0,1.0
1997-02-20,3.5,3.5,3.5,3.5,10000,1.53678622754511,1.53678622754511,1.53678622754511,1.53678622754511,22774.8006669149,0.0,1.0
1997-02-21,3.375,3.75,3.375,3.75,1100,1.48190100513279,1.64655667236977,1.48190100513279,1.64655667236977,2505.22807336063,0.0,1.0
1997-02-24,4.0,4.0,3.5,3.75,12300,1.75632711719442,1.75632711719442,1.53678622754511,1.64655667236977,28013.0048203052,0.0,1.0
1997-02-25,4.0,4.0,4.0,4.0,1000,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,2277.48006669148,0.0,1.0
1997-02-26,4.0,4.0,4.0,4.0,3200,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,7287.93621341273,0.0,1.0
1997-02-27,4.0,4.0,4.0,4.0,0,1.75632711719442,1.75632711719442,1.75632711719442,1.75632711719442,0,0.0,1.0
1997-02-28,3.75,3.75,3.75,3.75,300,1.64655667236977,1.64655667236977,1.64655667236977,1.64655667236977,683.244020007443,0.0,1.0
1997-03-03,3.75,3.75,3.75,3.75,0,1.64655667236977,1.64655667236977,1.64655667236977,1.64655667236977,0,0.0,1.0
1997-03-04,3.75,3.75,3.75,3.75,0,1.64655667236977,1.64655667236977,1.64655667236977,1.64655667236977,0,0.0,1.0
1997-03-05,3.75,3.75,3.75,3.75,0,1.64655667236977,1.64655667236977,1.64655667236977,1.64655667236977,0,0.0,1.0
1997-03-06,3.75,3.75,3.75,3.75,0,1.64655667236977,1.64655667236977,1.64655667236977,1.64655667236977,0,0.0,1.0
1997-03-07,3.75,3.75,3.75,3.75,0,1.64655667236977,1.64655667236977,1.64655667236977,1.64655667236977,0,0.0,1.0
1997-03-10,3.75,3.75,3.75,3.75,0,1.64655667236977,1.64655667236977,1.64655667236977,1.64655667236977,0,0.0,1.0
1997-03-11,3.75,3.75,3.75,3.75,100,1.64655667236977,1.64655667236977,1.64655667236977,1.64655667236977,227.748006669148,0.0,1.0
1997-03-12,3.625,3.75,3.625,3.625,4000,1.59167144995744,1.64655667236977,1.59167144995744,1.59167144995744,9109.92026676593,0.0,1.0
1997-03-13,3.375,3.375,3.375,3.375,5900,1.48190100513279,1.48190100513279,1.48190100513279,1.48190100513279,13437.1323934797,0.0,1.0
1997-03-14,3.625,3.75,3.625,3.625,3000,1.59167144995744,1.64655667236977,1.59167144995744,1.59167144995744,6832.44020007445,0.0,1.0
1997-03-17,3.62,3.62,3.62,3.62,0,1.58947604106095,1.58947604106095,1.58947604106095,1.58947604106095,0,0.0,1.0
1997-03-18,3.62,3.62,3.62,3.62,0,1.58947604106095,1.58947604106095,1.58947604106095,1.58947604106095,0,0.0,1.0
1997-03-19,3.62,3.62,3.62,3.62,0,1.58947604106095,1.58947604106095,1.58947604106095,1.58947604106095,0,0.0,1.0
1997-03-20,3.375,3.375,3.375,3.375,2500,1.48190100513279,1.48190100513279,1.48190100513279,1.48190100513279,5693.7001667287,0.0,1.0
1997-03-21,3.5,3.5,3.5,3.5,500,1.53678622754511,1.53678622754511,1.53678622754511,1.53678622754511,1138.74003334574,0.0,1.0
1997-03-24,3.438,3.438,3.438,3.438,500,1.5095631572286,1.5095631572286,1.5095631572286,1.5095631572286,1138.74003334574,0.0,1.0
1997-03-25,3.44,3.44,3.44,3.44,0,1.5104413207872,1.5104413207872,1.5104413207872,1.5104413207872,0,0.0,1.0
1997-03-26,3.375,3.5,3.375,3.375,6600,1.48190100513279,1.53678622754511,1.48190100513279,1.48190100513279,15031.3684401638,0.0,1.0
1997-03-27,3.5,3.5,3.5,3.5,1000,1.53678622754511,1.53678622754511,1.53678622754511,1.53678622754511,2277.48006669149,0.0,1.0
1997-03-31,3.5,3.5,3.5,3.5,0,1.53678622754511,1.53678622754511,1.53678622754511,1.53678622754511,0,0.0,1.0
1997-04-01,3.125,3.375,3.125,3.375,13900,1.37213056030814,1.48190100513279,1.37213056030814,1.48190100513279,31656.9729270116,0.0,1.0
1997-04-02,3.375,3.375,3.125,3.375,1100,1.48190100513279,1.48190100513279,1.37213056030814,1.48190100513279,2505.22807336063,0.0,1.0
1997-04-03,4.75,4.875,3.5,3.5,151600,2.08563845166837,2.1405236740807,1.53678622754511,1.53678622754511,345265.978110429,0.0,1.0
1997-04-04,4.875,5.5,4.5,4.875,41800,2.1405236740807,2.41494978614232,1.97586800684372,2.1405236740807,95198.6667877038,0.0,1.0
1997-04-07,4.875,4.875,4.5,4.875,5100,2.1405236740807,2.1405236740807,1.97586800684372,2.1405236740807,11615.1483401265,0.0,1.0
1997-04-08,4.625,4.625,4.5,4.5,2000,2.03075322925604,2.03075322925604,1.97586800684372,1.97586800684372,4554.96013338298,0.0,1.0
1997-04-09,5.0,5.0,4.625,5.0,900,2.19540889649302,2.19540889649302,2.03075322925604,2.19540889649302,2049.73206002234,0.0,1.0
1997-04-10,4.625,4.625,4.625,4.625,800,2.03075322925604,2.03075322925604,2.03075322925604,2.03075322925604,1821.98405335319,0.0,1.0
1997-04-11,4.62,4.62,4.62,4.62,0,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,0,0.0,1.0
1997-04-14,4.875,4.875,4.625,4.875,700,2.1405236740807,2.1405236740807,2.03075322925604,2.1405236740807,1594.23604668403,0.0,1.0
1997-04-15,4.5,5.0,4.5,4.5,3300,1.97586800684372,2.19540889649302,1.97586800684372,1.97586800684372,7515.68422008189,0.0,1.0
1997-04-16,5.0,5.0,5.0,5.0,3700,2.19540889649302,2.19540889649302,2.19540889649302,2.19540889649302,8426.67624675849,0.0,1.0
1997-04-17,4.625,4.625,4.625,4.625,1100,2.03075322925604,2.03075322925604,2.03075322925604,2.03075322925604,2505.22807336064,0.0,1.0
1997-04-18,4.75,5.0,4.75,4.75,2200,2.08563845166837,2.19540889649302,2.08563845166837,2.08563845166837,5010.45614672126,0.0,1.0
1997-04-21,4.625,5.0,4.625,5.0,4000,2.03075322925604,2.19540889649302,2.03075322925604,2.19540889649302,9109.92026676595,0.0,1.0
1997-04-22,4.62,4.62,4.62,4.62,0,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,0,0.0,1.0
1997-04-23,4.625,4.625,4.625,4.625,200,2.03075322925604,2.03075322925604,2.03075322925604,2.03075322925604,455.496013338298,0.0,1.0
1997-04-24,4.62,4.62,4.62,4.62,0,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,0,0.0,1.0
1997-04-25,4.625,4.625,4.625,4.625,500,2.03075322925604,2.03075322925604,2.03075322925604,2.03075322925604,1138.74003334574,0.0,1.0
1997-04-28,4.62,4.62,4.62,4.62,0,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,0,0.0,1.0
1997-04-29,4.62,4.62,4.62,4.62,0,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,0,0.0,1.0
1997-04-30,4.62,4.62,4.62,4.62,1000,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,2277.48006669148,0.0,1.0
1997-05-01,4.625,4.625,4.625,4.625,1800,2.03075322925604,2.03075322925604,2.03075322925604,2.03075322925604,4099.46412004468,0.0,1.0
1997-05-02,4.62,4.62,4.62,4.62,0,2.02855782035955,2.02855782035955,2.02855782035955,2.02855782035955,0,0.0,1.0
1997-05-05,5.0,5.0,4.625,4.625,800,2.19540889649302,2.19540889649302,2.03075322925604,2.03075322925604,1821.98405335319,0.0,1.0
1997-05-06,4.875,5.0,4.875,5.0,200,2.1405236740807,2.19540889649302,2.1405236740807,2.19540889649302,455.496013338296,0.0,1.0
1997-05-07,4.625,4.625,4.625,4.625,700,2.03075322925604,2.03075322925604,2.03075322925604,2.03075322925604,1594.23604668404,0.0,1.0
1997-05-08,4.625,4.625,4.625,4.625,3000,2.03075322925604,2.03075322925604,2.03075322925604,2.03075322925604,6832.44020007446,0.0,1.0
1997-05-09,4.625,4.75,4.625,4.625,3200,2.03075322925604,2.08563845166837,2.03075322925604,2.03075322925604,7287.93621341276,0.0,1.0
1997-05-12,4.125,4.5,4.0,4.25,12900,1.81121233960674,1.97586800684372,1.75632711719442,1.86609756201907,29379.4928603202,0.0,1.0
1997-05-13,4.25,4.25,4.125,4.25,3200,1.86609756201907,1.86609756201907,1.81121233960674,1.86609756201907,7287.93621341274,0.0,1.0
1997-05-14,4.125,4.125,4.125,4.125,1100,1.81121233960674,1.81121233960674,1.81121233960674,1.81121233960674,2505.22807336063,0.0,1.0
1997-05-15,4.5,4.5,4.125,4.125,2600,1.97586800684372,1.97586800684372,1.81121233960674,1.81121233960674,5921.44817339785,0.0,1.0
1997-05-16,4.5,4.5,4.5,4.5,0,1.97586800684372,1.97586800684372,1.97586800684372,1.97586800684372,0,0.0,1.0
1997-05-19,4.125,4.125,4.125,4.125,100,1.81121233960674,1.81121233960674,1.81121233960674,1.81121233960674,227.748006669149,0.0,1.0
1997-05-20,4.5,4.5,4.5,4.5,2000,1.97586800684372,1.97586800684372,1.97586800684372,1.97586800684372,4554.96013338296,0.0,1.0
1997-05-21,4.125,4.125,4.125,4.125,1000,1.81121233960674,1.81121233960674,1.81121233960674,1.81121233960674,2277.48006669149,0.0,1.0
1997-05-22,4.12,4.12,4.12,4.12,0,1.80901693071025,1.80901693071025,1.80901693071025,1.80901693071025,0,0.0,1.0
1997-05-23,4.625,4.625,4.5,4.5,4000,2.03075322925604,2.03075322925604,1.97586800684372,1.97586800684372,9109.92026676595,0.0,1.0
1997-05-27,4.875,4.875,4.5,4.5,900,2.1405236740807,2.1405236740807,1.97586800684372,1.97586800684372,2049.73206002233,0.0,1.0
1997-05-28,4.5,4.5,4.5,4.5,100,1.97586800684372,1.97586800684372,1.97586800684372,1.97586800684372,227.748006669148,0.0,1.0
1997-05-29,4.5,4.5,4.5,4.5,1200,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,2673.56355655087,0.1,1.0
1997-05-30,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-06-02,4.5,4.5,4.5,4.5,200,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,445.593926091812,0.0,1.0
1997-06-03,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-06-04,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-06-05,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-06-06,4.75,4.75,4.75,4.75,400,2.13198597281656,2.13198597281656,2.13198597281656,2.13198597281656,891.187852183622,0.0,1.0
1997-06-09,4.75,4.75,4.75,4.75,0,2.13198597281656,2.13198597281656,2.13198597281656,2.13198597281656,0,0.0,1.0
1997-06-10,4.5,4.625,4.5,4.625,4000,2.01977618477358,2.07588107879507,2.01977618477358,2.07588107879507,8911.87852183623,0.0,1.0
1997-06-11,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-06-12,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-06-13,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-06-16,4.375,4.375,4.375,4.375,300,1.96367129075209,1.96367129075209,1.96367129075209,1.96367129075209,668.390889137718,0.0,1.0
1997-06-17,4.375,4.75,4.375,4.375,1200,1.96367129075209,2.13198597281656,1.96367129075209,1.96367129075209,2673.56355655087,0.0,1.0
1997-06-18,4.38,4.38,4.38,4.38,0,1.96591548651295,1.96591548651295,1.96591548651295,1.96591548651295,0,0.0,1.0
1997-06-19,4.375,4.375,4.375,4.375,600,1.96367129075209,1.96367129075209,1.96367129075209,1.96367129075209,1336.78177827544,0.0,1.0
1997-06-20,4.38,4.38,4.38,4.38,0,1.96591548651295,1.96591548651295,1.96591548651295,1.96591548651295,0,0.0,1.0
1997-06-23,4.38,4.38,4.38,4.38,0,1.96591548651295,1.96591548651295,1.96591548651295,1.96591548651295,0,0.0,1.0
1997-06-24,4.38,4.38,4.38,4.38,0,1.96591548651295,1.96591548651295,1.96591548651295,1.96591548651295,0,0.0,1.0
1997-06-25,4.38,4.38,4.38,4.38,0,1.96591548651295,1.96591548651295,1.96591548651295,1.96591548651295,0,0.0,1.0
1997-06-26,4.38,4.38,4.38,4.38,0,1.96591548651295,1.96591548651295,1.96591548651295,1.96591548651295,0,0.0,1.0
1997-06-27,4.75,4.75,4.5,4.5,600,2.13198597281656,2.13198597281656,2.01977618477358,2.01977618477358,1336.78177827543,0.0,1.0
1997-06-30,4.75,4.75,4.75,4.75,1700,2.13198597281656,2.13198597281656,2.13198597281656,2.13198597281656,3787.54837178039,0.0,1.0
1997-07-01,4.625,4.875,4.5,4.5,5700,2.07588107879507,2.18809086683804,2.01977618477358,2.01977618477358,12699.4268936166,0.0,1.0
1997-07-02,4.625,4.75,4.625,4.75,3600,2.07588107879507,2.13198597281656,2.07588107879507,2.13198597281656,8020.6906696526,0.0,1.0
1997-07-03,4.875,4.875,4.875,4.875,2000,2.18809086683804,2.18809086683804,2.18809086683804,2.18809086683804,4455.93926091813,0.0,1.0
1997-07-07,4.625,4.625,4.625,4.625,2300,2.07588107879507,2.07588107879507,2.07588107879507,2.07588107879507,5124.33015005583,0.0,1.0
1997-07-08,4.813,4.813,4.813,4.813,1400,2.16026283940339,2.16026283940339,2.16026283940339,2.16026283940339,3119.15748264268,0.0,1.0
1997-07-09,4.81,4.81,4.81,4.81,0,2.15891632194687,2.15891632194687,2.15891632194687,2.15891632194687,0,0.0,1.0
1997-07-10,4.875,4.875,4.875,4.875,11200,2.18809086683804,2.18809086683804,2.18809086683804,2.18809086683804,24953.2598611415,0.0,1.0
1997-07-11,4.875,4.875,4.625,4.875,7900,2.18809086683804,2.18809086683804,2.07588107879507,2.18809086683804,17600.9600806266,0.0,1.0
1997-07-14,4.75,4.75,4.625,4.75,900,2.13198597281656,2.13198597281656,2.07588107879507,2.13198597281656,2005.17266741315,0.0,1.0
1997-07-15,4.75,4.75,4.625,4.75,2400,2.13198597281656,2.13198597281656,2.07588107879507,2.13198597281656,5347.12711310173,0.0,1.0
1997-07-16,4.625,4.625,4.5,4.625,2600,2.07588107879507,2.07588107879507,2.01977618477358,2.07588107879507,5792.72103919355,0.0,1.0
1997-07-17,4.5,4.5,4.5,4.5,3100,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,6906.70585442308,0.0,1.0
1997-07-18,4.5,4.5,4.5,4.5,500,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,1113.98481522953,0.0,1.0
1997-07-21,4.75,4.75,4.75,4.75,200,2.13198597281656,2.13198597281656,2.13198597281656,2.13198597281656,445.593926091811,0.0,1.0
1997-07-22,4.5,4.5,4.5,4.5,100,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,222.796963045906,0.0,1.0
1997-07-23,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-07-24,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-07-25,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-07-28,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-07-29,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-07-30,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-07-31,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-08-01,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-08-04,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-08-05,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-08-06,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-08-07,4.5,4.5,4.5,4.5,100,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,222.796963045906,0.0,1.0
1997-08-08,4.75,4.75,4.75,4.75,200,2.13198597281656,2.13198597281656,2.13198597281656,2.13198597281656,445.593926091811,0.0,1.0
1997-08-11,4.75,4.75,4.75,4.75,100,2.13198597281656,2.13198597281656,2.13198597281656,2.13198597281656,222.796963045905,0.0,1.0
1997-08-12,4.75,4.75,4.75,4.75,0,2.13198597281656,2.13198597281656,2.13198597281656,2.13198597281656,0,0.0,1.0
1997-08-13,4.75,4.75,4.75,4.75,0,2.13198597281656,2.13198597281656,2.13198597281656,2.13198597281656,0,0.0,1.0
1997-08-14,4.5,4.5,4.5,4.5,1900,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,4233.14229787221,0.0,1.0
1997-08-15,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-08-18,4.5,4.75,4.5,4.5,1700,2.01977618477358,2.13198597281656,2.01977618477358,2.01977618477358,3787.5483717804,0.0,1.0
1997-08-19,4.25,4.25,4.25,4.25,200,1.9075663967306,1.9075663967306,1.9075663967306,1.9075663967306,445.593926091812,0.0,1.0
1997-08-20,4.25,4.25,4.25,4.25,1000,1.9075663967306,1.9075663967306,1.9075663967306,1.9075663967306,2227.96963045906,0.0,1.0
1997-08-21,4.25,4.25,4.25,4.25,1000,1.9075663967306,1.9075663967306,1.9075663967306,1.9075663967306,2227.96963045906,0.0,1.0
1997-08-22,4.25,4.25,4.25,4.25,0,1.9075663967306,1.9075663967306,1.9075663967306,1.9075663967306,0,0.0,1.0
1997-08-25,4.25,4.25,4.25,4.25,0,1.9075663967306,1.9075663967306,1.9075663967306,1.9075663967306,0,0.0,1.0
1997-08-26,4.25,4.25,4.25,4.25,400,1.9075663967306,1.9075663967306,1.9075663967306,1.9075663967306,891.187852183625,0.0,1.0
1997-08-27,4.25,4.25,4.25,4.25,100,1.9075663967306,1.9075663967306,1.9075663967306,1.9075663967306,222.796963045906,0.0,1.0
1997-08-28,4.5,4.5,4.25,4.5,3700,2.01977618477358,2.01977618477358,1.9075663967306,2.01977618477358,8243.48763269852,0.0,1.0
1997-08-29,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-09-02,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-09-03,4.25,4.25,4.25,4.25,500,1.9075663967306,1.9075663967306,1.9075663967306,1.9075663967306,1113.98481522953,0.0,1.0
1997-09-04,4.125,4.25,4.125,4.125,1700,1.85146150270911,1.9075663967306,1.85146150270911,1.85146150270911,3787.54837178041,0.0,1.0
1997-09-05,4.12,4.12,4.12,4.12,0,1.84921730694825,1.84921730694825,1.84921730694825,1.84921730694825,0,0.0,1.0
1997-09-08,4.125,4.125,4.125,4.125,1200,1.85146150270911,1.85146150270911,1.85146150270911,1.85146150270911,2673.56355655088,0.0,1.0
1997-09-09,4.375,4.375,4.375,4.375,500,1.96367129075209,1.96367129075209,1.96367129075209,1.96367129075209,1113.98481522953,0.0,1.0
1997-09-10,4.375,4.375,4.375,4.375,100,1.96367129075209,1.96367129075209,1.96367129075209,1.96367129075209,222.796963045906,0.0,1.0
1997-09-11,4.125,4.125,4.125,4.125,1000,1.85146150270911,1.85146150270911,1.85146150270911,1.85146150270911,2227.96963045906,0.0,1.0
1997-09-12,4.125,4.125,4.125,4.125,300,1.85146150270911,1.85146150270911,1.85146150270911,1.85146150270911,668.390889137719,0.0,1.0
1997-09-15,4.12,4.12,4.12,4.12,0,1.84921730694825,1.84921730694825,1.84921730694825,1.84921730694825,0,0.0,1.0
1997-09-16,4.125,4.125,4.125,4.125,200,1.85146150270911,1.85146150270911,1.85146150270911,1.85146150270911,445.593926091813,0.0,1.0
1997-09-17,4.12,4.12,4.12,4.12,0,1.84921730694825,1.84921730694825,1.84921730694825,1.84921730694825,0,0.0,1.0
1997-09-18,4.12,4.12,4.12,4.12,0,1.84921730694825,1.84921730694825,1.84921730694825,1.84921730694825,0,0.0,1.0
1997-09-19,4.12,4.12,4.12,4.12,0,1.84921730694825,1.84921730694825,1.84921730694825,1.84921730694825,0,0.0,1.0
1997-09-22,4.125,4.125,4.125,4.125,1000,1.85146150270911,1.85146150270911,1.85146150270911,1.85146150270911,2227.96963045906,0.0,1.0
1997-09-23,4.125,4.125,4.125,4.125,15000,1.85146150270911,1.85146150270911,1.85146150270911,1.85146150270911,33419.544456886,0.0,1.0
1997-09-24,4.5,4.5,4.25,4.5,9600,2.01977618477358,2.01977618477358,1.9075663967306,2.01977618477358,21388.508452407,0.0,1.0
1997-09-25,5.0,5.0,4.5,4.5,42400,2.24419576085953,2.24419576085953,2.01977618477358,2.01977618477358,94465.9123314642,0.0,1.0
1997-09-26,5.0,5.125,5.0,5.125,700,2.24419576085953,2.30030065488102,2.24419576085953,2.30030065488102,1559.57874132134,0.0,1.0
1997-09-29,5.0,5.0,4.375,5.0,600,2.24419576085953,2.24419576085953,1.96367129075209,2.24419576085953,1336.78177827544,0.0,1.0
1997-09-30,5.0,5.0,5.0,5.0,100,2.24419576085953,2.24419576085953,2.24419576085953,2.24419576085953,222.796963045906,0.0,1.0
1997-10-01,4.5,5.0,4.375,5.0,3100,2.01977618477358,2.24419576085953,1.96367129075209,2.24419576085953,6906.70585442308,0.0,1.0
1997-10-02,4.5,5.0,4.5,5.0,1700,2.01977618477358,2.24419576085953,2.01977618477358,2.24419576085953,3787.5483717804,0.0,1.0
1997-10-03,5.0,5.0,4.625,4.625,5100,2.24419576085953,2.24419576085953,2.07588107879507,2.07588107879507,11362.6451153412,0.0,1.0
1997-10-06,4.5,4.5,4.5,4.5,500,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,1113.98481522953,0.0,1.0
1997-10-07,4.875,4.875,4.875,4.875,300,2.18809086683804,2.18809086683804,2.18809086683804,2.18809086683804,668.390889137719,0.0,1.0
1997-10-08,4.938,4.938,4.5,4.625,2500,2.21636773342487,2.21636773342487,2.01977618477358,2.07588107879507,5569.92407614766,0.0,1.0
1997-10-09,4.94,4.94,4.94,4.94,0,2.21726541172922,2.21726541172922,2.21726541172922,2.21726541172922,0,0.0,1.0
1997-10-10,4.94,4.94,4.94,4.94,0,2.21726541172922,2.21726541172922,2.21726541172922,2.21726541172922,0,0.0,1.0
1997-10-13,4.5,5.0,4.5,4.5,5100,2.01977618477358,2.24419576085953,2.01977618477358,2.01977618477358,11362.6451153412,0.0,1.0
1997-10-14,4.5,4.5,4.5,4.5,100,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,222.796963045906,0.0,1.0
1997-10-15,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-10-16,5.0,5.0,5.0,5.0,1000,2.24419576085953,2.24419576085953,2.24419576085953,2.24419576085953,2227.96963045906,0.0,1.0
1997-10-17,4.5,5.063,4.5,4.5,1000,2.01977618477358,2.27247262744636,2.01977618477358,2.01977618477358,2227.96963045906,0.0,1.0
1997-10-20,5.125,5.125,5.0,5.125,300,2.30030065488102,2.30030065488102,2.24419576085953,2.30030065488102,668.390889137718,0.0,1.0
1997-10-21,5.12,5.12,5.12,5.12,0,2.29805645912016,2.29805645912016,2.29805645912016,2.29805645912016,0,0.0,1.0
1997-10-22,5.12,5.12,5.12,5.12,0,2.29805645912016,2.29805645912016,2.29805645912016,2.29805645912016,0,0.0,1.0
1997-10-23,5.0,5.0,5.0,5.0,100,2.24419576085953,2.24419576085953,2.24419576085953,2.24419576085953,222.796963045906,0.0,1.0
1997-10-24,5.0,5.0,5.0,5.0,0,2.24419576085953,2.24419576085953,2.24419576085953,2.24419576085953,0,0.0,1.0
1997-10-27,4.125,4.75,4.125,4.25,2200,1.85146150270911,2.13198597281656,1.85146150270911,1.9075663967306,4901.53318700994,0.0,1.0
1997-10-28,4.313,4.313,4.313,4.313,500,1.93584326331743,1.93584326331743,1.93584326331743,1.93584326331743,1113.98481522953,0.0,1.0
1997-10-29,4.75,4.75,4.0,4.75,3800,2.13198597281656,2.13198597281656,1.79535660868763,2.13198597281656,8466.28459574441,0.0,1.0
1997-10-30,4.75,4.75,4.75,4.75,900,2.13198597281656,2.13198597281656,2.13198597281656,2.13198597281656,2005.17266741315,0.0,1.0
1997-10-31,4.75,4.75,4.75,4.75,0,2.13198597281656,2.13198597281656,2.13198597281656,2.13198597281656,0,0.0,1.0
1997-11-03,4.25,4.625,4.25,4.25,4700,1.9075663967306,2.07588107879507,1.9075663967306,1.9075663967306,10471.4572631576,0.0,1.0
1997-11-04,4.25,4.25,4.25,4.25,6800,1.9075663967306,1.9075663967306,1.9075663967306,1.9075663967306,15150.1934871216,0.0,1.0
1997-11-05,4.5,4.5,4.5,4.5,400,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,891.187852183623,0.0,1.0
1997-11-06,4.125,4.25,4.125,4.25,800,1.85146150270911,1.9075663967306,1.85146150270911,1.9075663967306,1782.37570436725,0.0,1.0
1997-11-07,4.12,4.12,4.12,4.12,0,1.84921730694825,1.84921730694825,1.84921730694825,1.84921730694825,0,0.0,1.0
1997-11-10,4.438,4.5,4.438,4.5,500,1.99194815733892,2.01977618477358,1.99194815733892,2.01977618477358,1113.98481522953,0.0,1.0
1997-11-11,4.5,4.5,4.5,4.5,1000,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,2227.96963045906,0.0,1.0
1997-11-12,4.5,4.5,4.5,4.5,1000,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,2227.96963045906,0.0,1.0
1997-11-13,4.5,4.5,4.5,4.5,100,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,222.796963045906,0.0,1.0
1997-11-14,4.125,4.75,4.125,4.625,3000,1.85146150270911,2.13198597281656,1.85146150270911,2.07588107879507,6683.90889137719,0.0,1.0
1997-11-17,4.5,4.625,4.0,4.5,11300,2.01977618477358,2.07588107879507,1.79535660868763,2.01977618477358,25176.0568241874,0.0,1.0
1997-11-18,4.5,4.625,4.25,4.625,2300,2.01977618477358,2.07588107879507,1.9075663967306,2.07588107879507,5124.33015005583,0.0,1.0
1997-11-19,4.375,4.75,4.375,4.75,17100,1.96367129075209,2.13198597281656,1.96367129075209,2.13198597281656,38098.2806808499,0.0,1.0
1997-11-20,4.375,4.625,4.375,4.5,7000,1.96367129075209,2.07588107879507,1.96367129075209,2.01977618477358,15595.7874132134,0.0,1.0
1997-11-21,4.875,5.0,4.375,5.0,2800,2.18809086683804,2.24419576085953,1.96367129075209,2.24419576085953,6238.31496528538,0.0,1.0
1997-11-24,5.0,5.0,4.75,5.0,2500,2.24419576085953,2.24419576085953,2.13198597281656,2.24419576085953,5569.92407614765,0.0,1.0
1997-11-25,5.0,5.0,4.5,5.0,7200,2.24419576085953,2.24419576085953,2.01977618477358,2.24419576085953,16041.3813393052,0.0,1.0
1997-11-26,4.5,5.25,4.5,5.0,1500,2.01977618477358,2.35640554890251,2.01977618477358,2.24419576085953,3341.95444568859,0.0,1.0
1997-11-28,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-12-01,5.5,5.5,4.375,4.375,5400,2.46861533694549,2.46861533694549,1.96367129075209,1.96367129075209,12031.0360044789,0.0,1.0
1997-12-02,5.5,5.5,5.0,5.25,5200,2.46861533694549,2.46861533694549,2.24419576085953,2.35640554890251,11585.4420783871,0.0,1.0
1997-12-03,5.0,5.5,5.0,5.0,3100,2.24419576085953,2.46861533694549,2.24419576085953,2.24419576085953,6906.70585442309,0.0,1.0
1997-12-04,5.5,5.5,5.0,5.5,6400,2.46861533694549,2.46861533694549,2.24419576085953,2.46861533694549,14259.005634938,0.0,1.0
1997-12-05,5.5,5.5,5.5,5.5,0,2.46861533694549,2.46861533694549,2.46861533694549,2.46861533694549,0,0.0,1.0
1997-12-08,5.0,5.5,5.0,5.5,400,2.24419576085953,2.46861533694549,2.24419576085953,2.46861533694549,891.187852183625,0.0,1.0
1997-12-09,5.0,5.0,5.0,5.0,0,2.24419576085953,2.24419576085953,2.24419576085953,2.24419576085953,0,0.0,1.0
1997-12-10,5.125,5.125,5.0,5.0,2500,2.30030065488102,2.30030065488102,2.24419576085953,2.24419576085953,5569.92407614765,0.0,1.0
1997-12-11,4.5,5.5,4.5,5.5,3100,2.01977618477358,2.46861533694549,2.01977618477358,2.46861533694549,6906.70585442308,0.0,1.0
1997-12-12,4.125,4.75,4.125,4.5,1500,1.85146150270911,2.13198597281656,1.85146150270911,2.01977618477358,3341.9544456886,0.0,1.0
1997-12-15,4.5,5.25,4.125,5.0,2600,2.01977618477358,2.35640554890251,1.85146150270911,2.24419576085953,5792.72103919355,0.0,1.0
1997-12-16,4.5,4.5,4.5,4.5,0,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,0,0.0,1.0
1997-12-17,4.25,4.5,4.25,4.25,1400,1.9075663967306,2.01977618477358,1.9075663967306,1.9075663967306,3119.15748264269,0.0,1.0
1997-12-18,4.875,4.875,4.875,4.875,2000,2.18809086683804,2.18809086683804,2.18809086683804,2.18809086683804,4455.93926091813,0.0,1.0
1997-12-19,4.88,4.88,4.88,4.88,0,2.1903350625989,2.1903350625989,2.1903350625989,2.1903350625989,0,0.0,1.0
1997-12-22,5.0,5.0,4.75,4.75,300,2.24419576085953,2.24419576085953,2.13198597281656,2.13198597281656,668.390889137719,0.0,1.0
1997-12-23,4.25,4.75,4.25,4.75,1100,1.9075663967306,2.13198597281656,1.9075663967306,2.13198597281656,2450.76659350497,0.0,1.0
1997-12-24,4.25,4.25,4.25,4.25,0,1.9075663967306,1.9075663967306,1.9075663967306,1.9075663967306,0,0.0,1.0
1997-12-26,5.0,5.0,5.0,5.0,200,2.24419576085953,2.24419576085953,2.24419576085953,2.24419576085953,445.593926091812,0.0,1.0
1997-12-29,4.5,5.0,4.5,5.0,10400,2.01977618477358,2.24419576085953,2.01977618477358,2.24419576085953,23170.8841567742,0.0,1.0
1997-12-30,5.0,5.0,4.25,4.75,1200,2.24419576085953,2.24419576085953,1.9075663967306,2.13198597281656,2673.56355655087,0.0,1.0
1997-12-31,5.0,5.0,4.75,4.75,3500,2.24419576085953,2.24419576085953,2.13198597281656,2.13198597281656,7797.89370660672,0.0,1.0
1998-01-02,4.5,4.5,4.5,4.5,200,2.01977618477358,2.01977618477358,2.01977618477358,2.01977618477358,445.593926091812,0.0,1.0
1998-01-05,4.5,5.0,4.5,5.0,2700,2.01977618477358,2.24419576085953,2.01977618477358,2.24419576085953,6015.51800223946,0.0,1.0
1998-01-06,5.0,5.0,4.75,5.0,1800,2.24419576085953,2.24419576085953,2.13198597281656,2.24419576085953,4010.34533482631,0.0,1.0
1998-01-07,5.5,5.5,4.5,5.0,14200,2.46861533694549,2.46861533694549,2.01977618477358,2.24419576085953,31637.1687525186,0.0,1.0
1998-01-08,5.375,5.5,5.375,5.5,3700,2.412510442924,2.46861533694549,2.412510442924,2.46861533694549,8243.48763269851,0.0,1.0
1998-01-09,5.5,5.5,5.5,5.5,2900,2.46861533694549,2.46861533694549,2.46861533694549,2.46861533694549,6461.11192833126,0.0,1.0
1998-01-12,5.25,5.5,4.375,5.5,16700,2.35640554890251,2.46861533694549,1.96367129075209,2.46861533694549,37207.0928286663,0.0,1.0
1998-01-13,5.5,5.5,4.625,4.625,1600,2.46861533694549,2.46861533694549,2.07588107879507,2.07588107879507,3564.75140873449,0.0,1.0
1998-01-14,5.25,5.5,4.75,5.5,2000,2.35640554890251,2.46861533694549,2.13198597281656,2.46861533694549,4455.93926091812,0.0,1.0
1998-01-15,5.125,5.25,4.625,4.813,2700,2.30030065488102,2.35640554890251,2.07588107879507,2.16026283940339,6015.51800223946,0.0,1.0
1998-01-16,4.813,5.125,4.813,5.125,2700,2.16026283940339,2.30030065488102,2.16026283940339,2.30030065488102,6015.51800223945,0.0,1.0
1998-01-20,4.625,5.0,4.625,5.0,1100,2.07588107879507,2.24419576085953,2.07588107879507,2.24419576085953,2450.76659350496,0.0,1.0
1998-01-21,4.563,4.938,4.563,4.938,2300,2.04805305136041,2.21636773342487,2.04805305136041,2.21636773342487,5124.33015005583,0.0,1.0
1998-01-22,4.75,5.0,4.5,5.0,10400,2.13198597281656,2.24419576085953,2.01977618477358,2.24419576085953,23170.8841567742,0.0,1.0
1998-01-23,5.0,5.0,5.0,5.0,3100,2.24419576085953,2.24419576085953,2.24419576085953,2.24419576085953,6906.70585442309,0.0,1.0
1998-01-26,5.063,5.125,5.063,5.125,2900,2.27247262744636,2.30030065488102,2.27247262744636,2.30030065488102,6461.11192833128,0.0,1.0
1998-01-27,4.875,4.875,4.875,4.875,2000,2.18809086683804,2.18809086683804,2.18809086683804,2.18809086683804,4455.93926091813,0.0,1.0
1998-01-28,5.0,5.0,4.625,4.875,1700,2.24419576085953,2.24419576085953,2.07588107879507,2.18809086683804,3787.5483717804,0.0,1.0
1998-01-29,4.625,4.625,4.625,4.625,200,2.07588107879507,2.07588107879507,2.07588107879507,2.07588107879507,445.593926091811,0.0,1.0
1998-01-30,4.625,4.625,4.625,4.625,400,2.07588107879507,2.07588107879507,2.07588107879507,2.07588107879507,891.187852183623,0.0,1.0
1998-02-02,5.25,5.25,5.063,5.063,5400,2.35640554890251,2.35640554890251,2.27247262744636,2.27247262744636,12031.0360044789,0.0,1.0
1998-02-03,4.875,5.0,4.875,5.0,2400,2.18809086683804,2.24419576085953,2.18809086683804,2.24419576085953,5347.12711310175,0.0,1.0
1998-02-04,4.75,5.125,4.75,5.0,3500,2.13198597281656,2.30030065488102,2.13198597281656,2.24419576085953,7797.89370660669,0.0,1.0
1998-02-05,5.25,5.25,5.125,5.125,1500,2.35640554890251,2.35640554890251,2.30030065488102,2.30030065488102,3341.95444568859,0.0,1.0
1998-02-06,5.25,5.438,5.0,5.0,4400,2.35640554890251,2.44078730951083,2.24419576085953,2.24419576085953,9803.06637401986,0.0,1.0
1998-02-09,5.25,5.625,5.25,5.5,11100,2.35640554890251,2.52472023096697,2.35640554890251,2.46861533694549,24730.4628980955,0.0,1.0
1998-02-10,5.063,5.5,5.063,5.5,1400,2.27247262744636,2.46861533694549,2.27247262744636,2.46861533694549,3119.15748264269,0.0,1.0
1998-02-11,8.938,9.625,5.0,5.0,60900,4.0117243421125,4.3200768396546,2.24419576085953,2.24419576085953,135683.350494957,0.0,1.0
1998-02-12,9.625,10.13,8.625,9.0,112800,4.3200768396546,4.54674061150141,3.87123768748269,4.03955236954716,251314.974315782,0.0,1.0
1998-02-13,10.0,10.75,9.125,9.75,60300,4.48839152171907,4.825020885848,4.09565726356865,4.37618173367609,134346.568716681,0.0,1.0
1998-02-17,11.13,11.5,10.25,10.5,65200,4.99557976367332,5.16165024997693,4.60060130976204,4.71281109780502,145263.619905931,0.0,1.0
1998-02-18,10.75,11.5,10.5,11.5,42700,4.825020885848,5.16165024997693,4.71281109780502,5.16165024997693,95134.3032206018,0.0,1.0
1998-02-19,9.875,10.75,9.75,10.75,30900,4.43228662769758,4.825020885848,4.37618173367609,4.825020885848,68844.2615811849,0.0,1.0
1998-02-20,9.5,9.875,9.0,9.75,19700,4.26397194563311,4.43228662769758,4.03955236954716,4.37618173367609,43891.0017200435,0.0,1.0
1998-02-23,8.938,9.375,8.906,9.25,30300,4.0117243421125,4.20786705161162,3.997361489243,4.15176215759014,67507.4798029095,0.0,1.0
1998-02-24,9.0,9.375,9.0,9.0,6000,4.03955236954716,4.20786705161162,4.03955236954716,4.03955236954716,13367.8177827544,0.0,1.0
1998-02-25,8.75,9.375,8.5,9.375,4700,3.92734258150418,4.20786705161162,3.81513279346121,4.20786705161162,10471.4572631576,0.0,1.0
1998-02-26,8.875,8.875,8.5,8.75,18000,3.98344747552567,3.98344747552567,3.81513279346121,3.92734258150418,40103.4533482631,0.0,1.0
1998-02-27,8.75,9.0,8.75,9.0,8300,3.92734258150418,4.03955236954716,3.92734258150418,4.03955236954716,18492.1479328102,0.0,1.0
1998-03-02,9.25,9.5,9.0,9.0,13200,4.15176215759014,4.26397194563311,4.03955236954716,4.03955236954716,29409.1991220596,0.0,1.0
1998-03-03,9.25,9.5,9.25,9.5,8800,4.15176215759014,4.26397194563311,4.15176215759014,4.26397194563311,19606.1327480397,0.0,1.0
1998-03-04,9.25,9.5,9.0,9.5,5500,4.15176215759014,4.26397194563311,4.03955236954716,4.26397194563311,12253.8329675248,0.0,1.0
1998-03-05,9.0,9.375,9.0,9.0,11100,4.03955236954716,4.20786705161162,4.03955236954716,4.03955236954716,24730.4628980955,0.0,1.0
1998-03-06,9.0,9.375,9.0,9.375,3100,4.03955236954716,4.20786705161162,4.03955236954716,4.20786705161162,6906.70585442308,0.0,1.0
1998-03-09,9.125,9.375,8.875,9.0,9100,4.09565726356865,4.20786705161162,3.98344747552567,4.03955236954716,20274.5236371774,0.0,1.0
1998-03-10,8.625,9.125,8.625,9.125,10300,3.87123768748269,4.09565726356865,3.87123768748269,4.09565726356865,22948.0871937283,0.0,1.0
1998-03-11,8.625,9.375,8.5,9.375,13800,3.87123768748269,4.20786705161162,3.81513279346121,4.20786705161162,30745.980900335,0.0,1.0
1998-03-12,9.75,10.0,9.0,9.0,26300,4.37618173367609,4.48839152171907,4.03955236954716,4.03955236954716,58595.6012810732,0.0,1.0
1998-03-13,10.25,10.38,9.5,10.0,8700,4.60060130976204,4.65895039954439,4.26397194563311,4.48839152171907,19383.3357849938,0.0,1.0
1998-03-16,10.38,10.5,10.25,10.38,28800,4.65895039954439,4.71281109780502,4.60060130976204,4.65895039954439,64165.5253572209,0.0,1.0
1998-03-17,10.75,11.0,10.13,10.5,14700,4.825020885848,4.93723067389097,4.54674061150141,4.71281109780502,32751.1535677481,0.0,1.0
1998-03-18,11.0,11.38,10.63,10.88,12800,4.93723067389097,5.1077895517163,4.77116018758737,4.88336997563034,28518.011269876,0.0,1.0
1998-03-19,13.06,13.25,11.0,11.5,24200,5.8618393273651,5.94711876627776,4.93723067389097,5.16165024997693,53916.8650571092,0.0,1.0
1998-03-20,13.63,15.0,12.88,13.5,36500,6.11767764410309,6.7325872825786,5.78104827997416,6.05932855432074,81320.8915117556,0.0,1.0
1998-03-23,12.75,13.75,12.75,13.5,42700,5.72269919019181,6.17153834236372,5.72269919019181,6.05932855432074,95134.3032206018,0.0,1.0
1998-03-24,13.88,13.88,12.75,13.5,11700,6.22988743214606,6.22988743214606,5.72269919019181,6.05932855432074,26067.244676371,0.0,1.0
1998-03-25,13.5,14.0,12.0,14.0,24300,6.05932855432074,6.28374813040669,5.38606982606288,6.28374813040669,54139.6620201551,0.0,1.0
1998-03-26,13.5,13.88,12.75,12.75,10800,6.05932855432074,6.22988743214606,5.72269919019181,5.72269919019181,24062.0720089578,0.0,1.0
1998-03-27,13.75,14.0,13.25,13.25,8100,6.17153834236372,6.28374813040669,5.94711876627776,5.94711876627776,18046.5540067184,0.0,1.0
1998-03-30,13.5,13.88,13.06,13.88,6800,6.05932855432074,6.22988743214606,5.8618393273651,6.22988743214606,15150.1934871216,0.0,1.0
1998-03-31,13.5,13.75,13.25,13.5,3900,6.05932855432074,6.17153834236372,5.94711876627776,6.05932855432074,8689.08155879033,0.0,1.0
1998-04-01,13.5,13.63,13.13,13.63,8600,6.05932855432074,6.11767764410309,5.89325806801713,6.11767764410309,19160.5388219479,0.0,1.0
1998-04-02,13.25,14.0,13.25,13.5,10900,5.94711876627776,6.28374813040669,5.94711876627776,6.05932855432074,24284.8689720037,0.0,1.0
1998-04-03,13.25,13.25,13.25,13.25,2200,5.94711876627776,5.94711876627776,5.94711876627776,5.94711876627776,4901.53318700993,0.0,1.0
1998-04-06,13.25,13.38,13.0,13.06,2700,5.94711876627776,6.00546785606011,5.83490897823479,5.8618393273651,6015.51800223946,0.0,1.0
1998-04-07,13.25,13.25,13.0,13.0,7400,5.94711876627776,5.94711876627776,5.83490897823479,5.83490897823479,16486.975265397,0.0,1.0
1998-04-08,11.88,13.0,11.88,13.0,12700,5.33220912780225,5.83490897823479,5.33220912780225,5.83490897823479,28295.2143068301,0.0,1.0
1998-04-09,13.13,13.38,12.0,13.0,23000,5.89325806801713,6.00546785606011,5.38606982606288,5.83490897823479,51243.3015005584,0.0,1.0
1998-04-13,13.13,13.5,12.25,13.5,5700,5.89325806801713,6.05932855432074,5.49827961410586,6.05932855432074,12699.4268936166,0.0,1.0
1998-04-14,12.38,13.25,12.25,13.25,6200,5.5566287038882,5.94711876627776,5.49827961410586,5.94711876627776,13813.4117088462,0.0,1.0
1998-04-15,12.75,13.25,12.75,13.0,23700,5.72269919019181,5.94711876627776,5.72269919019181,5.83490897823479,52802.8802418797,0.0,1.0
1998-04-16,12.75,13.25,12.63,13.25,2100,5.72269919019181,5.94711876627776,5.66883849193118,5.94711876627776,4678.73622396402,0.0,1.0
1998-04-17,12.75,13.25,12.75,12.75,14400,5.72269919019181,5.94711876627776,5.72269919019181,5.72269919019181,32082.7626786104,0.0,1.0
1998-04-20,13.25,13.25,12.75,12.88,5900,5.94711876627776,5.94711876627776,5.72269919019181,5.78104827997416,13145.0208197085,0.0,1.0
1998-04-21,12.69,13.0,12.63,12.69,3900,5.69576884106149,5.83490897823479,5.66883849193118,5.69576884106149,8689.08155879034,0.0,1.0
1998-04-22,12.75,12.75,12.5,12.75,5300,5.72269919019181,5.72269919019181,5.61048940214883,5.72269919019181,11808.239041433,0.0,1.0
1998-04-23,12.13,12.88,12.13,12.88,2100,5.44441891584523,5.78104827997416,5.44441891584523,5.78104827997416,4678.73622396402,0.0,1.0
1998-04-24,12.13,12.63,11.88,12.13,6200,5.44441891584523,5.66883849193118,5.33220912780225,5.44441891584523,13813.4117088462,0.0,1.0
1998-04-27,11.81,12.63,11.25,12.0,13700,5.30079038715022,5.66883849193118,5.04944046193395,5.38606982606288,30523.1839372891,0.0,1.0
1998-04-28,12.5,12.75,12.25,12.63,7900,5.61048940214883,5.72269919019181,5.49827961410586,5.66883849193118,17600.9600806266,0.0,1.0
1998-04-29,12.38,12.5,12.38,12.5,7500,5.5566287038882,5.61048940214883,5.5566287038882,5.61048940214883,16709.772228443,0.0,1.0
1998-04-30,12.75,12.88,12.5,12.75,3900,5.72269919019181,5.78104827997416,5.61048940214883,5.72269919019181,8689.08155879033,0.0,1.0
1998-05-01,12.13,12.75,12.0,12.75,5100,5.44441891584523,5.72269919019181,5.38606982606288,5.72269919019181,11362.6451153412,0.0,1.0
1998-05-04,12.5,12.63,12.0,12.0,2600,5.61048940214883,5.66883849193118,5.38606982606288,5.38606982606288,5792.72103919356,0.0,1.0
1998-05-05,12.13,12.5,12.13,12.5,1100,5.44441891584523,5.61048940214883,5.44441891584523,5.61048940214883,2450.76659350496,0.0,1.0
1998-05-06,12.0,12.5,12.0,12.5,2500,5.38606982606288,5.61048940214883,5.38606982606288,5.61048940214883,5569.92407614765,0.0,1.0
1998-05-07,11.5,11.88,11.5,11.88,2600,5.16165024997693,5.33220912780225,5.16165024997693,5.33220912780225,5792.72103919355,0.0,1.0
1998-05-08,12.0,12.0,12.0,12.0,1700,5.38606982606288,5.38606982606288,5.38606982606288,5.38606982606288,3787.5483717804,0.0,1.0
1998-05-11,12.25,12.5,11.75,12.5,3400,5.49827961410586,5.61048940214883,5.2738600380199,5.61048940214883,7575.09674356079,0.0,1.0
1998-05-12,12.0,12.25,12.0,12.25,400,5.38606982606288,5.49827961410586,5.38606982606288,5.49827961410586,891.187852183623,0.0,1.0
1998-05-13,11.75,12.25,11.75,12.0,7100,5.2738600380199,5.49827961410586,5.2738600380199,5.38606982606288,15818.5843762593,0.0,1.0
1998-05-14,12.0,12.0,11.5,11.75,1900,5.38606982606288,5.38606982606288,5.16165024997693,5.2738600380199,4233.14229787221,0.0,1.0
1998-05-15,11.5,12.0,11.5,12.0,1100,5.16165024997693,5.38606982606288,5.16165024997693,5.38606982606288,2450.76659350496,0.0,1.0
1998-05-18,11.5,11.75,11.5,11.5,2700,5.16165024997693,5.2738600380199,5.16165024997693,5.16165024997693,6015.51800223945,0.0,1.0
1998-05-19,11.25,11.25,11.25,11.25,2900,5.04944046193395,5.04944046193395,5.04944046193395,5.04944046193395,6461.11192833127,0.0,1.0
1998-05-20,11.25,11.88,11.25,11.88,4100,5.04944046193395,5.33220912780225,5.04944046193395,5.33220912780225,9134.67548488214,0.0,1.0
1998-05-21,11.25,11.75,11.25,11.25,2400,5.04944046193395,5.2738600380199,5.04944046193395,5.04944046193395,5347.12711310174,0.0,1.0
1998-05-22,11.25,11.75,11.25,11.75,1500,5.04944046193395,5.2738600380199,5.04944046193395,5.2738600380199,3341.95444568859,0.0,1.0
1998-05-26,11.88,11.88,11.0,11.25,4800,5.33220912780225,5.33220912780225,4.93723067389097,5.04944046193395,10694.2542262035,0.0,1.0
1998-05-27,11.0,11.5,10.62,10.62,2800,4.93723067389097,5.16165024997693,4.76667179606565,4.76667179606565,6238.31496528537,0.0,1.0
1998-05-28,11.75,11.75,11.0,11.0,4100,5.2738600380199,5.2738600380199,4.93723067389097,4.93723067389097,9134.67548488215,0.0,1.0
1998-05-29,11.0,11.75,11.0,11.75,200,4.93723067389097,5.2738600380199,4.93723067389097,5.2738600380199,445.593926091812,0.0,1.0
1998-06-01,10.75,10.75,10.75,10.75,100,4.825020885848,4.825020885848,4.825020885848,4.825020885848,222.796963045906,0.0,1.0
1998-06-02,10.63,10.63,10.63,10.63,1700,4.77116018758737,4.77116018758737,4.77116018758737,4.77116018758737,3787.5483717804,0.0,1.0
1998-06-03,10.5,10.5,10.5,10.5,500,4.71281109780502,4.71281109780502,4.71281109780502,4.71281109780502,1113.98481522953,0.0,1.0
1998-06-04,10.5,10.88,10.5,10.88,700,4.71281109780502,4.88336997563034,4.71281109780502,4.88336997563034,1559.57874132134,0.0,1.0
1998-06-05,10.5,10.5,10.5,10.5,3100,4.71281109780502,4.71281109780502,4.71281109780502,4.71281109780502,6906.70585442308,0.0,1.0
1998-06-08,9.75,10.5,9.75,10.25,5300,4.37618173367609,4.71281109780502,4.37618173367609,4.60060130976204,11808.239041433,0.0,1.0
1998-06-09,10.06,10.06,9.563,10.0,3100,4.51532187084938,4.51532187084938,4.29224881221994,4.48839152171907,6906.70585442308,0.0,1.0
1998-06-10,10.5,10.5,10.06,10.06,2000,4.71281109780502,4.71281109780502,4.51532187084938,4.51532187084938,4455.93926091812,0.0,1.0
1998-06-11,10.25,10.25,10.25,10.25,500,4.60060130976204,4.60060130976204,4.60060130976204,4.60060130976204,1113.98481522953,0.0,1.0
1998-06-12,10.25,10.25,10.25,10.25,200,4.60060130976204,4.60060130976204,4.60060130976204,4.60060130976204,445.593926091812,0.0,1.0
1998-06-15,9.625,10.94,9.625,10.94,6900,4.3200768396546,4.91030032476066,4.3200768396546,4.91030032476066,15372.9904501675,0.0,1.0
1998-06-16,9.625,9.625,9.5,9.5,3100,4.3200768396546,4.3200768396546,4.26397194563311,4.26397194563311,6906.70585442308,0.0,1.0
1998-06-17,10.0,10.44,10.0,10.44,2500,4.48839152171907,4.6858807486747,4.48839152171907,4.6858807486747,5569.92407614764,0.0,1.0
1998-06-18,9.438,9.875,9.438,9.875,1500,4.23614391819845,4.43228662769758,4.23614391819845,4.43228662769758,3341.95444568859,0.0,1.0
1998-06-19,9.188,9.188,9.188,9.188,200,4.12393413015548,4.12393413015548,4.12393413015548,4.12393413015548,445.593926091812,0.0,1.0
1998-06-22,10.44,10.44,9.188,9.188,700,4.6858807486747,4.6858807486747,4.12393413015548,4.12393413015548,1559.57874132134,0.0,1.0
1998-06-23,10.0,10.0,9.5,10.0,4000,4.48839152171907,4.48839152171907,4.26397194563311,4.48839152171907,8911.87852183623,0.0,1.0
1998-06-24,10.13,10.13,10.13,10.13,400,4.54674061150141,4.54674061150141,4.54674061150141,4.54674061150141,891.187852183624,0.0,1.0
1998-06-25,9.875,9.875,9.875,9.875,1600,4.43228662769758,4.43228662769758,4.43228662769758,4.43228662769758,3564.75140873449,0.0,1.0
1998-06-26,9.875,9.875,9.875,9.875,200,4.43228662769758,4.43228662769758,4.43228662769758,4.43228662769758,445.593926091812,0.0,1.0
1998-06-29,10.0,10.0,9.875,10.0,5700,4.48839152171907,4.48839152171907,4.43228662769758,4.48839152171907,12699.4268936166,0.0,1.0
1998-06-30,9.875,9.875,9.875,9.875,2100,4.43228662769758,4.43228662769758,4.43228662769758,4.43228662769758,4678.73622396402,0.0,1.0
1998-07-01,9.875,10.25,9.875,10.25,1000,4.43228662769758,4.60060130976204,4.43228662769758,4.60060130976204,2227.96963045906,0.0,1.0
1998-07-02,9.875,9.875,9.875,9.875,400,4.43228662769758,4.43228662769758,4.43228662769758,4.43228662769758,891.187852183623,0.0,1.0
1998-07-06,10.0,10.0,9.5,9.75,2200,4.48839152171907,4.48839152171907,4.26397194563311,4.37618173367609,4901.53318700993,0.0,1.0
1998-07-07,9.5,10.06,9.5,9.5,1000,4.26397194563311,4.51532187084938,4.26397194563311,4.26397194563311,2227.96963045906,0.0,1.0
1998-07-08,9.5,9.5,9.5,9.5,400,4.26397194563311,4.26397194563311,4.26397194563311,4.26397194563311,891.187852183624,0.0,1.0
1998-07-09,9.125,9.5,9.0,9.5,8900,4.09565726356865,4.26397194563311,4.03955236954716,4.26397194563311,19828.9297110856,0.0,1.0
1998-07-10,9.75,9.75,9.125,9.125,22100,4.37618173367609,4.37618173367609,4.09565726356865,4.09565726356865,49238.1288331452,0.0,1.0
1998-07-13,9.75,9.75,9.75,9.75,200,4.37618173367609,4.37618173367609,4.37618173367609,4.37618173367609,445.593926091812,0.0,1.0
1998-07-14,10.0,10.0,9.75,9.75,22800,4.48839152171907,4.48839152171907,4.37618173367609,4.37618173367609,50797.7075744665,0.0,1.0
1998-07-15,9.75,11.0,9.75,10.25,8000,4.37618173367609,4.93723067389097,4.37618173367609,4.60060130976204,17823.7570436725,0.0,1.0
1998-07-16,9.75,10.0,9.75,9.75,1000,4.37618173367609,4.48839152171907,4.37618173367609,4.37618173367609,2227.96963045906,0.0,1.0
1998-07-17,9.75,10.0,9.75,9.75,1700,4.37618173367609,4.48839152171907,4.37618173367609,4.37618173367609,3787.5483717804,0.0,1.0
1998-07-20,10.0,10.5,10.0,10.5,1500,4.48839152171907,4.71281109780502,4.48839152171907,4.71281109780502,3341.95444568859,0.0,1.0
1998-07-21,9.5,10.0,9.5,10.0,2900,4.26397194563311,4.48839152171907,4.26397194563311,4.48839152171907,6461.11192833127,0.0,1.0
1998-07-22,10.0,10.0,9.25,9.25,7100,4.48839152171907,4.48839152171907,4.15176215759014,4.15176215759014,15818.5843762593,0.0,1.0
1998-07-23,10.0,10.0,10.0,10.0,0,4.48839152171907,4.48839152171907,4.48839152171907,4.48839152171907,0,0.0,1.0
1998-07-24,9.5,9.5,9.5,9.5,700,4.26397194563311,4.26397194563311,4.26397194563311,4.26397194563311,1559.57874132134,0.0,1.0
1998-07-27,9.5,9.5,9.5,9.5,100,4.26397194563311,4.26397194563311,4.26397194563311,4.26397194563311,222.796963045906,0.0,1.0
1998-07-28,9.5,9.5,9.5,9.5,400,4.26397194563311,4.26397194563311,4.26397194563311,4.26397194563311,891.187852183624,0.0,1.0
1998-07-29,9.5,9.5,9.5,9.5,0,4.26397194563311,4.26397194563311,4.26397194563311,4.26397194563311,0,0.0,1.0
1998-07-30,9.5,9.875,9.5,9.875,300,4.26397194563311,4.43228662769758,4.26397194563311,4.43228662769758,668.390889137718,0.0,1.0
1998-07-31,9.5,9.5,8.5,9.0,4700,4.26397194563311,4.26397194563311,3.81513279346121,4.03955236954716,10471.4572631576,0.0,1.0
1998-08-03,8.625,8.625,8.625,8.625,1600,3.87123768748269,3.87123768748269,3.87123768748269,3.87123768748269,3564.7514087345,0.0,1.0
1998-08-04,8.875,9.063,8.875,9.063,12900,3.98344747552567,4.06782923613399,3.98344747552567,4.06782923613399,28740.8082329219,0.0,1.0
1998-08-05,8.25,8.25,8.0,8.0,800,3.70292300541823,3.70292300541823,3.59071321737525,3.59071321737525,1782.37570436725,0.0,1.0
1998-08-06,8.0,8.375,8.0,8.375,3600,3.59071321737525,3.75902789943972,3.59071321737525,3.75902789943972,8020.69066965262,0.0,1.0
1998-08-07,8.0,8.0,8.0,8.0,2600,3.59071321737525,3.59071321737525,3.59071321737525,3.59071321737525,5792.72103919356,0.0,1.0
1998-08-10,7.0,8.0,7.0,8.0,400,3.14187406520335,3.59071321737525,3.14187406520335,3.59071321737525,891.187852183623,0.0,1.0
1998-08-11,6.5,7.75,6.5,7.75,3100,2.91745448911739,3.47850342933228,2.91745448911739,3.47850342933228,6906.70585442309,0.0,1.0
1998-08-12,6.5,7.75,6.5,7.75,17800,2.91745448911739,3.47850342933228,2.91745448911739,3.47850342933228,39657.8594221713,0.0,1.0
1998-08-13,6.375,6.375,6.375,6.375,47100,2.8613495950959,2.8613495950959,2.8613495950959,2.8613495950959,104937.369594622,0.0,1.0
1998-08-14,6.38,6.38,6.38,6.38,0,2.86359379085676,2.86359379085676,2.86359379085676,2.86359379085676,0,0.0,1.0
1998-08-17,6.5,6.75,6.25,6.25,2800,2.91745448911739,3.02966427716037,2.80524470107442,2.80524470107442,6238.31496528537,0.0,1.0
1998-08-18,6.75,6.75,6.75,6.75,100,3.02966427716037,3.02966427716037,3.02966427716037,3.02966427716037,222.796963045906,0.0,1.0
1998-08-19,6.75,6.75,6.75,6.75,1100,3.02966427716037,3.02966427716037,3.02966427716037,3.02966427716037,2450.76659350496,0.0,1.0
1998-08-20,6.75,6.75,6.438,6.5,9100,3.02966427716037,3.02966427716037,2.88962646168273,2.91745448911739,20274.5236371774,0.0,1.0
1998-08-21,6.375,6.375,6.375,6.375,400,2.8613495950959,2.8613495950959,2.8613495950959,2.8613495950959,891.187852183625,0.0,1.0
1998-08-24,5.875,6.75,5.875,6.75,11700,2.63693001900995,3.02966427716037,2.63693001900995,3.02966427716037,26067.244676371,0.0,1.0
1998-08-25,6.625,6.625,5.875,5.875,1500,2.97355938313888,2.97355938313888,2.63693001900995,2.63693001900995,3341.95444568859,0.0,1.0
1998-08-26,7.0,7.0,6.375,6.375,3100,3.14187406520335,3.14187406520335,2.8613495950959,2.8613495950959,6906.70585442307,0.0,1.0
1998-08-27,7.0,7.0,6.5,6.5,2600,3.14187406520335,3.14187406520335,2.91745448911739,2.91745448911739,5792.72103919355,0.0,1.0
1998-08-28,6.0,7.0,6.0,7.0,400,2.69303491303144,3.14187406520335,2.69303491303144,3.14187406520335,891.187852183623,0.0,1.0
1998-08-31,7.0,7.0,6.0,6.0,200,3.14187406520335,3.14187406520335,2.69303491303144,2.69303491303144,445.593926091811,0.0,1.0
1998-09-01,7.0,7.0,6.0,6.875,6000,3.14187406520335,3.14187406520335,2.69303491303144,3.08576917118186,13367.8177827543,0.0,1.0
1998-09-02,6.0,6.0,6.0,6.0,400,2.69303491303144,2.69303491303144,2.69303491303144,2.69303491303144,891.187852183623,0.0,1.0
1998-09-03,7.0,7.0,7.0,7.0,1200,3.14187406520335,3.14187406520335,3.14187406520335,3.14187406520335,2673.56355655087,0.0,1.0
1998-09-04,7.0,7.0,7.0,7.0,0,3.14187406520335,3.14187406520335,3.14187406520335,3.14187406520335,0,0.0,1.0
1998-09-08,6.5,6.5,6.5,6.5,1900,2.91745448911739,2.91745448911739,2.91745448911739,2.91745448911739,4233.14229787222,0.0,1.0
1998-09-09,6.5,6.5,6.5,6.5,500,2.91745448911739,2.91745448911739,2.91745448911739,2.91745448911739,1113.98481522953,0.0,1.0
1998-09-10,6.125,6.125,6.125,6.125,400,2.74913980705293,2.74913980705293,2.74913980705293,2.74913980705293,891.187852183623,0.0,1.0
1998-09-11,7.0,7.0,7.0,7.0,3300,3.14187406520335,3.14187406520335,3.14187406520335,3.14187406520335,7352.29978051489,0.0,1.0
1998-09-14,6.0,6.0,6.0,6.0,100,2.69303491303144,2.69303491303144,2.69303491303144,2.69303491303144,222.796963045906,0.0,1.0
1998-09-15,6.0,7.0,6.0,7.0,4600,2.69303491303144,3.14187406520335,2.69303491303144,3.14187406520335,10248.6603001117,0.0,1.0
1998-09-16,6.0,6.0,6.0,6.0,200,2.69303491303144,2.69303491303144,2.69303491303144,2.69303491303144,445.593926091812,0.0,1.0
1998-09-17,6.0,6.0,6.0,6.0,0,2.69303491303144,2.69303491303144,2.69303491303144,2.69303491303144,0,0.0,1.0
1998-09-18,6.0,6.0,6.0,6.0,0,2.69303491303144,2.69303491303144,2.69303491303144,2.69303491303144,0,0.0,1.0
1998-09-21,6.25,6.375,6.0,6.0,10000,2.80524470107442,2.8613495950959,2.69303491303144,2.69303491303144,22279.6963045906,0.0,1.0
1998-09-22,6.25,6.25,6.25,6.25,200,2.80524470107442,2.80524470107442,2.80524470107442,2.80524470107442,445.593926091811,0.0,1.0
1998-09-23,6.5,6.5,6.25,6.25,3400,2.91745448911739,2.91745448911739,2.80524470107442,2.80524470107442,7575.09674356081,0.0,1.0
1998-09-24,6.438,7.0,6.375,7.0,11300,2.88962646168273,3.14187406520335,2.8613495950959,3.14187406520335,25176.0568241874,0.0,1.0
1998-09-25,6.44,6.44,6.44,6.44,0,2.89052413998708,2.89052413998708,2.89052413998708,2.89052413998708,0,0.0,1.0
1998-09-28,6.75,6.75,6.75,6.75,1000,3.02966427716037,3.02966427716037,3.02966427716037,3.02966427716037,2227.96963045906,0.0,1.0
1998-09-29,6.875,7.0,6.875,7.0,1100,3.08576917118186,3.14187406520335,3.08576917118186,3.14187406520335,2450.76659350496,0.0,1.0
1998-09-30,6.88,6.88,6.88,6.88,0,3.08801336694272,3.08801336694272,3.08801336694272,3.08801336694272,0,0.0,1.0
1998-10-01,7.0,7.0,6.75,6.75,400,3.14187406520335,3.14187406520335,3.02966427716037,3.02966427716037,891.187852183623,0.0,1.0
1998-10-02,7.0,7.0,7.0,7.0,0,3.14187406520335,3.14187406520335,3.14187406520335,3.14187406520335,0,0.0,1.0
1998-10-05,6.75,6.75,6.75,6.75,200,3.02966427716037,3.02966427716037,3.02966427716037,3.02966427716037,445.593926091812,0.0,1.0
1998-10-06,6.75,6.75,6.75,6.75,300,3.02966427716037,3.02966427716037,3.02966427716037,3.02966427716037,668.390889137717,0.0,1.0
1998-10-07,6.625,6.625,6.5,6.5,2200,2.97355938313888,2.97355938313888,2.91745448911739,2.91745448911739,4901.53318700993,0.0,1.0
1998-10-08,6.5,6.5,6.5,6.5,700,2.91745448911739,2.91745448911739,2.91745448911739,2.91745448911739,1559.57874132134,0.0,1.0
1998-10-09,6.5,6.5,6.5,6.5,300,2.91745448911739,2.91745448911739,2.91745448911739,2.91745448911739,668.390889137718,0.0,1.0
1998-10-12,6.5,6.5,6.5,6.5,0,2.91745448911739,2.91745448911739,2.91745448911739,2.91745448911739,0,0.0,1.0
1998-10-13,6.5,6.5,6.5,6.5,0,2.91745448911739,2.91745448911739,2.91745448911739,2.91745448911739,0,0.0,1.0
1998-10-14,6.5,6.5,6.5,6.5,0,2.91745448911739,2.91745448911739,2.91745448911739,2.91745448911739,0,0.0,1.0
1998-10-15,7.0,7.0,7.0,7.0,200,3.14187406520335,3.14187406520335,3.14187406520335,3.14187406520335,445.593926091811,0.0,1.0
1998-10-16,7.0,7.0,7.0,7.0,0,3.14187406520335,3.14187406520335,3.14187406520335,3.14187406520335,0,0.0,1.0
1998-10-19,7.0,7.0,7.0,7.0,0,3.14187406520335,3.14187406520335,3.14187406520335,3.14187406520335,0,0.0,1.0
1998-10-20,6.875,6.875,6.875,6.875,200,3.08576917118186,3.08576917118186,3.08576917118186,3.08576917118186,445.593926091811,0.0,1.0
1998-10-21,6.88,6.88,6.88,6.88,0,3.08801336694272,3.08801336694272,3.08801336694272,3.08801336694272,0,0.0,1.0
1998-10-22,6.625,6.625,6.625,6.625,300,2.97355938313888,2.97355938313888,2.97355938313888,2.97355938313888,668.390889137718,0.0,1.0
1998-10-23,7.0,7.0,7.0,7.0,500,3.14187406520335,3.14187406520335,3.14187406520335,3.14187406520335,1113.98481522953,0.0,1.0
1998-10-26,6.875,6.875,6.875,6.875,600,3.08576917118186,3.08576917118186,3.08576917118186,3.08576917118186,1336.78177827543,0.0,1.0
1998-10-27,6.875,6.875,6.75,6.75,800,3.08576917118186,3.08576917118186,3.02966427716037,3.02966427716037,1782.37570436725,0.0,1.0
1998-10-28,6.75,6.75,6.625,6.625,400,3.02966427716037,3.02966427716037,2.97355938313888,2.97355938313888,891.187852183623,0.0,1.0
1998-10-29,6.625,6.625,6.625,6.625,100,2.97355938313888,2.97355938313888,2.97355938313888,2.97355938313888,222.796963045906,0.0,1.0
1998-10-30,6.5,6.625,6.5,6.625,2400,2.91745448911739,2.97355938313888,2.91745448911739,2.97355938313888,5347.12711310175,0.0,1.0
1998-11-02,6.0,6.5,6.0,6.5,3600,2.69303491303144,2.91745448911739,2.69303491303144,2.91745448911739,8020.69066965261,0.0,1.0
1998-11-03,6.0,6.0,6.0,6.0,500,2.69303491303144,2.69303491303144,2.69303491303144,2.69303491303144,1113.98481522953,0.0,1.0
1998-11-04,6.0,6.0,6.0,6.0,4300,2.69303491303144,2.69303491303144,2.69303491303144,2.69303491303144,9580.26941097395,0.0,1.0
1998-11-05,6.0,6.5,6.0,6.5,1100,2.69303491303144,2.91745448911739,2.69303491303144,2.91745448911739,2450.76659350496,0.0,1.0
1998-11-06,6.0,6.5,6.0,6.5,4700,2.69303491303144,2.91745448911739,2.69303491303144,2.91745448911739,10471.4572631576,0.0,1.0
1998-11-09,6.0,6.0,6.0,6.0,0,2.69303491303144,2.69303491303144,2.69303491303144,2.69303491303144,0,0.0,1.0
1998-11-10,6.125,6.125,6.125,6.125,2300,2.74913980705293,2.74913980705293,2.74913980705293,2.74913980705293,5124.33015005583,0.0,1.0
1998-11-11,6.125,6.5,6.125,6.125,1400,2.74913980705293,2.91745448911739,2.74913980705293,2.74913980705293,3119.15748264268,0.0,1.0
1998-11-12,6.125,6.125,6.125,6.125,200,2.74913980705293,2.74913980705293,2.74913980705293,2.74913980705293,445.593926091811,0.0,1.0
1998-11-13,5.75,6.125,5.25,6.125,11000,2.58082512498846,2.74913980705293,2.35640554890251,2.74913980705293,24507.6659350497,0.0,1.0
1998-11-16,5.25,5.5,5.25,5.25,3300,2.35640554890251,2.46861533694549,2.35640554890251,2.35640554890251,7352.29978051489,0.0,1.0
1998-11-17,4.75,5.75,4.75,5.75,3400,2.13198597281656,2.58082512498846,2.13198597281656,2.58082512498846,7575.09674356079,0.0,1.0
1998-11-18,5.375,6.0,4.5,4.5,7000,2.412510442924,2.69303491303144,2.01977618477358,2.01977618477358,15595.7874132134,0.0,1.0
1998-11-19,5.25,5.5,5.0,5.5,6200,2.35640554890251,2.46861533694549,2.24419576085953,2.46861533694549,13813.4117088462,0.0,1.0
1998-11-20,5.141,5.188,5.125,5.125,19400,2.30748208131577,2.32857752146785,2.30030065488102,2.30030065488102,43222.6108309058,0.0,1.0
1998-11-23,5.25,5.375,5.125,5.125,4300,2.35640554890251,2.412510442924,2.30030065488102,2.30030065488102,9580.26941097395,0.0,1.0
1998-11-24,5.0,5.5,5.0,5.5,3200,2.24419576085953,2.46861533694549,2.24419576085953,2.46861533694549,7129.502817469,0.0,1.0
1998-11-25,5.25,5.25,4.75,4.75,3500,2.35640554890251,2.35640554890251,2.13198597281656,2.13198597281656,7797.8937066067,0.0,1.0
1998-11-27,5.5,5.5,5.125,5.5,3300,2.46861533694549,2.46861533694549,2.30030065488102,2.46861533694549,7352.29978051488,0.0,1.0
1998-11-30,5.5,5.5,4.875,5.125,4400,2.46861533694549,2.46861533694549,2.18809086683804,2.30030065488102,9803.06637401984,0.0,1.0
1998-12-01,5.5,5.5,5.0,5.5,12100,2.46861533694549,2.46861533694549,2.24419576085953,2.46861533694549,26958.4325285546,0.0,1.0
1998-12-02,5.5,6.0,5.5,5.5,10900,2.46861533694549,2.69303491303144,2.46861533694549,2.46861533694549,24284.8689720037,0.0,1.0
1998-12-03,5.438,5.438,5.25,5.438,1700,2.44078730951083,2.44078730951083,2.35640554890251,2.44078730951083,3787.5483717804,0.0,1.0
1998-12-04,5.438,5.5,5.0,5.25,6100,2.44078730951083,2.46861533694549,2.24419576085953,2.35640554890251,13590.6147458002,0.0,1.0
1998-12-07,5.5,5.75,5.5,5.5,3200,2.46861533694549,2.58082512498846,2.46861533694549,2.46861533694549,7129.50281746898,0.0,1.0
1998-12-08,5.25,5.5,5.0,5.5,3500,2.35640554890251,2.46861533694549,2.24419576085953,2.46861533694549,7797.8937066067,0.0,1.0
1998-12-09,5.5,5.5,5.5,5.5,1100,2.46861533694549,2.46861533694549,2.46861533694549,2.46861533694549,2450.76659350496,0.0,1.0
1998-12-10,5.375,5.5,5.375,5.5,4100,2.412510442924,2.46861533694549,2.412510442924,2.46861533694549,9134.67548488213,0.0,1.0
1998-12-11,5.38,5.38,5.38,5.38,0,2.41475463868486,2.41475463868486,2.41475463868486,2.41475463868486,0,0.0,1.0
1998-12-14,5.25,5.375,5.25,5.25,8900,2.35640554890251,2.412510442924,2.35640554890251,2.35640554890251,19828.9297110856,0.0,1.0
1998-12-15,5.25,5.25,5.25,5.25,0,2.35640554890251,2.35640554890251,2.35640554890251,2.35640554890251,0,0.0,1.0
1998-12-16,5.0,5.5,5.0,5.5,200,2.24419576085953,2.46861533694549,2.24419576085953,2.46861533694549,445.593926091812,0.0,1.0
1998-12-17,5.0,5.0,5.0,5.0,0,2.24419576085953,2.24419576085953,2.24419576085953,2.24419576085953,0,0.0,1.0
1998-12-18,5.0,5.25,5.0,5.0,3100,2.24419576085953,2.35640554890251,2.24419576085953,2.24419576085953,6906.70585442309,0.0,1.0
1998-12-21,5.0,5.0,5.0,5.0,600,2.24419576085953,2.24419576085953,2.24419576085953,2.24419576085953,1336.78177827544,0.0,1.0
1998-12-22,5.0,5.0,5.0,5.0,1100,2.24419576085953,2.24419576085953,2.24419576085953,2.24419576085953,2450.76659350497,0.0,1.0
1998-12-23,5.375,5.375,5.0,5.375,500,2.412510442924,2.412510442924,2.24419576085953,2.412510442924,1113.98481522953,0.0,1.0
1998-12-24,5.125,5.125,5.125,5.125,200,2.30030065488102,2.30030065488102,2.30030065488102,2.30030065488102,445.593926091812,0.0,1.0
1998-12-28,5.375,5.375,5.125,5.375,2800,2.412510442924,2.412510442924,2.30030065488102,2.412510442924,6238.31496528536,0.0,1.0
1998-12-29,5.063,5.125,5.0,5.125,700,2.27247262744636,2.30030065488102,2.24419576085953,2.30030065488102,1559.57874132134,0.0,1.0
1998-12-30,5.0,5.125,5.0,5.0,3200,2.24419576085953,2.30030065488102,2.24419576085953,2.24419576085953,7129.502817469,0.0,1.0
1998-12-31,5.125,5.375,4.75,4.75,3300,2.30030065488102,2.412510442924,2.13198597281656,2.13198597281656,7352.2997805149,0.0,1.0
1999-01-04,5.438,5.5,5.0,5.375,8200,2.44078730951083,2.46861533694549,2.24419576085953,2.412510442924,18269.3509697643,0.0,1.0
1999-01-05,5.5,5.5,5.438,5.5,2800,2.46861533694549,2.46861533694549,2.44078730951083,2.46861533694549,6238.31496528536,0.0,1.0
1999-01-06,6.125,6.125,5.563,5.75,22600,2.74913980705293,2.74913980705293,2.49689220353232,2.58082512498846,50352.1136483747,0.0,1.0
1999-01-07,6.0,6.25,6.0,6.25,6700,2.69303491303144,2.80524470107442,2.69303491303144,2.80524470107442,14927.3965240757,0.0,1.0
1999-01-08,6.0,6.25,5.75,6.0,3800,2.69303491303144,2.80524470107442,2.58082512498846,2.69303491303144,8466.28459574442,0.0,1.0
1999-01-11,5.875,6.0,5.875,6.0,1700,2.63693001900995,2.69303491303144,2.63693001900995,2.69303491303144,3787.5483717804,0.0,1.0
1999-01-12,5.25,5.875,5.25,5.875,6300,2.35640554890251,2.63693001900995,2.35640554890251,2.63693001900995,14036.2086718921,0.0,1.0
1999-01-13,5.25,5.75,5.25,5.75,1100,2.35640554890251,2.58082512498846,2.35640554890251,2.58082512498846,2450.76659350496,0.0,1.0
1999-01-14,5.375,5.375,5.375,5.375,800,2.412510442924,2.412510442924,2.412510442924,2.412510442924,1782.37570436725,0.0,1.0
1999-01-15,5.38,5.38,5.38,5.38,0,2.41475463868486,2.41475463868486,2.41475463868486,2.41475463868486,0,0.0,1.0
1999-01-19,5.25,5.5,5.25,5.5,2800,2.35640554890251,2.46861533694549,2.35640554890251,2.46861533694549,6238.31496528536,0.0,1.0
1999-01-20,5.063,5.5,5.063,5.5,1600,2.27247262744636,2.46861533694549,2.27247262744636,2.46861533694549,3564.7514087345,0.0,1.0
1999-01-21,5.063,5.063,5.063,5.063,500,2.27247262744636,2.27247262744636,2.27247262744636,2.27247262744636,1113.98481522953,0.0,1.0
1999-01-22,4.938,5.063,4.938,5.063,1600,2.21636773342487,2.27247262744636,2.21636773342487,2.27247262744636,3564.7514087345,0.0,1.0
1999-01-25,5.375,5.375,5.0,5.375,700,2.412510442924,2.412510442924,2.24419576085953,2.412510442924,1559.57874132134,0.0,1.0
1999-01-26,5.0,5.375,4.875,5.25,3100,2.24419576085953,2.412510442924,2.18809086683804,2.35640554890251,6906.70585442309,0.0,1.0
1999-01-27,5.0,5.375,5.0,5.0,4500,2.24419576085953,2.412510442924,2.24419576085953,2.24419576085953,10025.8633370658,0.0,1.0
1999-01-28,5.0,5.0,5.0,5.0,0,2.24419576085953,2.24419576085953,2.24419576085953,2.24419576085953,0,0.0,1.0
1999-01-29,5.25,5.375,5.125,5.125,2400,2.35640554890251,2.412510442924,2.30030065488102,2.30030065488102,5347.12711310174,0.0,1.0
1999-02-01,5.75,5.75,5.0,5.0,7000,2.58082512498846,2.58082512498846,2.24419576085953,2.24419576085953,15595.7874132134,0.0,1.0
1999-02-02,5.5,5.625,5.25,5.25,3200,2.46861533694549,2.52472023096697,2.35640554890251,2.35640554890251,7129.50281746898,0.0,1.0
1999-02-03,5.375,5.375,5.25,5.25,200,2.412510442924,2.412510442924,2.35640554890251,2.35640554890251,445.593926091811,0.0,1.0
1999-02-04,5.25,5.75,5.0,5.75,3900,2.35640554890251,2.58082512498846,2.24419576085953,2.58082512498846,8689.08155879033,0.0,1.0
1999-02-05,5.375,5.75,5.25,5.25,4200,2.412510442924,2.58082512498846,2.35640554890251,2.35640554890251,9357.47244792804,0.0,1.0
1999-02-08,5.25,5.5,5.0,5.5,2300,2.35640554890251,2.46861533694549,2.24419576085953,2.46861533694549,5124.33015005583,0.0,1.0
1999-02-09,5.0,5.0,5.0,5.0,2300,2.24419576085953,2.24419576085953,2.24419576085953,2.24419576085953,5124.33015005584,0.0,1.0
1999-02-10,5.5,5.5,5.5,5.5,5800,2.46861533694549,2.46861533694549,2.46861533694549,2.46861533694549,12922.2238566625,0.0,1.0
1999-02-11,5.625,5.625,5.5,5.5,1700,2.52472023096697,2.52472023096697,2.46861533694549,2.46861533694549,3787.54837178041,0.0,1.0
1999-02-12,4.75,5.625,4.75,5.0,18200,2.13198597281656,2.52472023096697,2.13198597281656,2.24419576085953,40549.0472743548,0.0,1.0
1999-02-16,4.375,4.625,4.25,4.5,8600,1.96367129075209,2.07588107879507,1.9075663967306,2.01977618477358,19160.5388219479,0.0,1.0
1999-02-17,4.0,4.125,3.0,4.0,14700,1.79535660868763,1.85146150270911,1.34651745651572,1.79535660868763,32751.1535677481,0.0,1.0
1999-02-18,3.75,3.75,3.5,3.75,2200,1.68314682064465,1.68314682064465,1.57093703260167,1.68314682064465,4901.53318700993,0.0,1.0
1999-02-19,3.75,3.75,3.75,3.75,1600,1.68314682064465,1.68314682064465,1.68314682064465,1.68314682064465,3564.75140873449,0.0,1.0
1999-02-22,3.75,4.0,3.75,4.0,28300,1.68314682064465,1.79535660868763,1.68314682064465,1.79535660868763,63051.5405419914,0.0,1.0
1999-02-23,4.125,4.125,4.0,4.0,4300,1.85146150270911,1.85146150270911,1.79535660868763,1.79535660868763,9580.26941097398,0.0,1.0
1999-02-24,3.0,4.125,3.0,4.125,25800,1.34651745651572,1.85146150270911,1.34651745651572,1.85146150270911,57481.6164658437,0.0,1.0
1999-02-25,3.5,4.125,3.5,4.125,22400,1.57093703260167,1.85146150270911,1.57093703260167,1.85146150270911,49906.519722283,0.0,1.0
1999-02-26,3.75,3.75,3.75,3.75,5600,1.68314682064465,1.68314682064465,1.68314682064465,1.68314682064465,12476.6299305707,0.0,1.0
1999-03-01,3.125,3.688,3.125,3.625,23200,1.40262235053721,1.65531879320999,1.40262235053721,1.62704192662316,51688.8954266501,0.0,1.0
1999-03-02,3.125,3.5,3.125,3.5,22500,1.40262235053721,1.57093703260167,1.40262235053721,1.57093703260167,50129.3166853288,0.0,1.0
1999-03-03,3.375,3.375,3.25,3.25,1700,1.51483213858018,1.51483213858018,1.4587272445587,1.4587272445587,3787.54837178041,0.0,1.0
1999-03-04,3.375,3.625,3.25,3.625,4900,1.51483213858018,1.62704192662316,1.4587272445587,1.62704192662316,10917.0511892494,0.0,1.0
1999-03-05,3.375,3.375,3.125,3.25,1100,1.51483213858018,1.51483213858018,1.40262235053721,1.4587272445587,2450.76659350497,0.0,1.0
1999-03-08,3.25,3.625,3.25,3.5,5900,1.4587272445587,1.62704192662316,1.4587272445587,1.57093703260167,13145.0208197084,0.0,1.0
1999-03-09,2.875,3.5,2.75,3.5,55600,1.29041256249423,1.57093703260167,1.23430766847274,1.57093703260167,123875.111453524,0.0,1.0
1999-03-10,3.0,3.25,3.0,3.25,4300,1.34651745651572,1.4587272445587,1.34651745651572,1.4587272445587,9580.26941097395,0.0,1.0
1999-03-11,3.063,3.125,3.0,3.125,21500,1.37479432310255,1.40262235053721,1.34651745651572,1.40262235053721,47901.3470548698,0.0,1.0
1999-03-12,3.125,3.125,2.875,3.0,5300,1.40262235053721,1.40262235053721,1.29041256249423,1.34651745651572,11808.239041433,0.0,1.0
1999-03-15,2.75,2.938,2.75,2.875,8800,1.23430766847274,1.31868942908106,1.23430766847274,1.29041256249423,19606.1327480398,0.0,1.0
1999-03-16,3.0,3.0,2.75,2.75,3400,1.34651745651572,1.34651745651572,1.23430766847274,1.23430766847274,7575.0967435608,0.0,1.0
1999-03-17,2.75,3.0,2.688,3.0,29700,1.23430766847274,1.34651745651572,1.20647964103808,1.34651745651572,66170.6980246342,0.0,1.0
1999-03-18,2.875,2.875,2.625,2.625,4700,1.29041256249423,1.29041256249423,1.17820277445125,1.17820277445125,10471.4572631576,0.0,1.0
1999-03-19,2.625,2.875,2.625,2.875,15400,1.17820277445125,1.29041256249423,1.17820277445125,1.29041256249423,34310.7323090696,0.0,1.0
1999-03-22,2.625,2.813,2.625,2.813,25900,1.17820277445125,1.26258453505957,1.17820277445125,1.26258453505957,57704.4134288899,0.0,1.0
1999-03-23,2.5,2.75,2.5,2.75,34000,1.12209788042977,1.23430766847274,1.12209788042977,1.23430766847274,75750.9674356077,0.0,1.0
1999-03-24,2.438,2.688,2.438,2.688,27900,1.09426985299511,1.20647964103808,1.09426985299511,1.20647964103808,62160.3526898076,0.0,1.0
1999-03-25,2.75,2.813,2.5,2.813,7400,1.23430766847274,1.26258453505957,1.12209788042977,1.26258453505957,16486.9752653971,0.0,1.0
1999-03-26,2.453,2.75,2.453,2.625,41000,1.10100244027769,1.23430766847274,1.10100244027769,1.17820277445125,91346.7548488211,0.0,1.0
1999-03-29,2.25,2.625,2.25,2.625,23700,1.00988809238679,1.17820277445125,1.00988809238679,1.17820277445125,52802.8802418797,0.0,1.0
1999-03-30,2.969,3.0,2.438,2.563,81900,1.33260344279839,1.34651745651572,1.09426985299511,1.1503747470166,182470.712734597,0.0,1.0
1999-03-31,3.625,3.75,2.906,3.125,48200,1.62704192662316,1.68314682064465,1.30432657621156,1.40262235053721,107388.136188127,0.0,1.0
1999-04-01,3.875,4.0,3.75,3.75,21300,1.73925171466614,1.79535660868763,1.68314682064465,1.68314682064465,47455.7531287779,0.0,1.0
1999-04-05,3.375,3.938,3.25,3.75,24800,1.51483213858018,1.76752858125297,1.4587272445587,1.68314682064465,55253.6468353848,0.0,1.0
1999-04-06,3.25,3.438,3.0,3.438,19200,1.4587272445587,1.54310900516701,1.34651745651572,1.54310900516701,42777.0169048138,0.0,1.0
1999-04-07,3.0,3.0,3.0,3.0,1000,1.34651745651572,1.34651745651572,1.34651745651572,1.34651745651572,2227.96963045906,0.0,1.0
1999-04-08,3.0,3.125,3.0,3.125,3800,1.34651745651572,1.40262235053721,1.34651745651572,1.40262235053721,8466.28459574442,0.0,1.0
1999-04-09,3.125,3.125,3.0,3.125,3200,1.40262235053721,1.40262235053721,1.34651745651572,1.40262235053721,7129.50281746898,0.0,1.0
1999-04-12,3.25,3.25,3.125,3.125,1100,1.4587272445587,1.4587272445587,1.40262235053721,1.40262235053721,2450.76659350496,0.0,1.0
1999-04-13,3.5,3.938,3.5,3.938,9700,1.57093703260167,1.76752858125297,1.57093703260167,1.76752858125297,21611.3054154529,0.0,1.0
1999-04-14,3.5,3.875,3.5,3.5,8000,1.57093703260167,1.73925171466614,1.57093703260167,1.57093703260167,17823.7570436725,0.0,1.0
1999-04-15,3.0,3.75,3.0,3.0,3300,1.34651745651572,1.68314682064465,1.34651745651572,1.34651745651572,7352.29978051489,0.0,1.0
1999-04-16,3.375,3.625,3.0,3.0,4900,1.51483213858018,1.62704192662316,1.34651745651572,1.34651745651572,10917.0511892494,0.0,1.0
1999-04-19,3.25,3.75,3.25,3.75,4600,1.4587272445587,1.68314682064465,1.4587272445587,1.68314682064465,10248.6603001116,0.0,1.0
1999-04-20,3.5,3.5,3.25,3.25,1100,1.57093703260167,1.57093703260167,1.4587272445587,1.4587272445587,2450.76659350497,0.0,1.0
1999-04-21,3.75,3.75,3.375,3.75,8100,1.68314682064465,1.68314682064465,1.51483213858018,1.68314682064465,18046.5540067184,0.0,1.0
1999-04-22,3.438,3.75,3.375,3.75,6600,1.54310900516701,1.68314682064465,1.51483213858018,1.68314682064465,14704.5995610298,0.0,1.0
1999-04-23,3.25,3.625,3.25,3.625,3100,1.4587272445587,1.62704192662316,1.4587272445587,1.62704192662316,6906.70585442306,0.0,1.0
1999-04-26,3.625,3.625,3.438,3.438,10000,1.62704192662316,1.62704192662316,1.54310900516701,1.54310900516701,22279.6963045906,0.0,1.0
1999-04-27,3.625,3.75,3.625,3.75,2300,1.62704192662316,1.68314682064465,1.62704192662316,1.68314682064465,5124.33015005584,0.0,1.0
1999-04-28,3.625,3.75,3.625,3.625,6300,1.62704192662316,1.68314682064465,1.62704192662316,1.62704192662316,14036.2086718921,0.0,1.0
1999-04-29,3.625,3.75,3.375,3.625,9300,1.62704192662316,1.68314682064465,1.51483213858018,1.62704192662316,20720.1175632693,0.0,1.0
1999-04-30,3.625,3.625,3.625,3.625,1500,1.62704192662316,1.62704192662316,1.62704192662316,1.62704192662316,3341.95444568859,0.0,1.0
1999-05-03,3.313,4.25,3.313,3.313,500,1.48700411114553,1.9075663967306,1.48700411114553,1.48700411114553,1113.98481522953,0.0,1.0
1999-05-04,3.75,3.75,3.375,3.375,700,1.68314682064465,1.68314682064465,1.51483213858018,1.51483213858018,1559.57874132134,0.0,1.0
1999-05-05,3.375,3.75,3.375,3.75,2200,1.51483213858018,1.68314682064465,1.51483213858018,1.68314682064465,4901.53318700994,0.0,1.0
1999-05-06,3.25,3.625,3.0,3.625,9000,1.4587272445587,1.62704192662316,1.34651745651572,1.62704192662316,20051.7266741315,0.0,1.0
1999-05-07,3.313,3.313,3.313,3.313,1200,1.48700411114553,1.48700411114553,1.48700411114553,1.48700411114553,2673.56355655086,0.0,1.0
1999-05-10,3.5,3.5,3.25,3.5,6300,1.57093703260167,1.57093703260167,1.4587272445587,1.57093703260167,14036.2086718921,0.0,1.0
1999-05-11,4.75,4.75,3.375,3.375,108800,2.13198597281656,2.13198597281656,1.51483213858018,1.51483213858018,242403.095793945,0.0,1.0
1999-05-12,5.75,6.5,4.188,5.25,62800,2.61673225716221,2.95804516027033,1.90589125095571,2.3891903217568,137996.540919171,0.08,1.0
1999-05-13,5.5,5.625,5.063,5.625,20400,2.50296128945951,2.55984677331086,2.30408963791518,2.55984677331086,44826.9018272466,0.0,1.0
1999-05-14,4.75,5.5,4.5,5.5,9800,2.16164838635139,2.50296128945951,2.04787741864869,2.50296128945951,21534.4920542656,0.0,1.0
1999-05-17,5.0,5.0,4.75,4.75,6100,2.2754193540541,2.2754193540541,2.16164838635139,2.16164838635139,13404.1226052061,0.0,1.0
1999-05-18,5.0,5.0,4.75,4.75,3600,2.2754193540541,2.2754193540541,2.16164838635139,2.16164838635139,7910.62973421999,0.0,1.0
1999-05-19,4.75,5.0,4.75,4.75,3800,2.16164838635139,2.2754193540541,2.16164838635139,2.16164838635139,8350.10916389889,0.0,1.0
1999-05-20,4.625,5.125,4.625,5.125,2900,2.10476290250004,2.33230483790545,2.10476290250004,2.33230483790545,6372.45173034389,0.0,1.0
1999-05-21,5.0,5.0,4.5,5.0,3500,2.2754193540541,2.2754193540541,2.04787741864869,2.2754193540541,7690.89001938054,0.0,1.0
1999-05-24,5.25,5.25,5.0,5.0,800,2.3891903217568,2.3891903217568,2.2754193540541,2.2754193540541,1757.91771871556,0.0,1.0
1999-05-25,5.0,5.063,5.0,5.063,1700,2.2754193540541,2.30408963791518,2.2754193540541,2.30408963791518,3735.57515227055,0.0,1.0
1999-05-26,5.0,5.0,5.0,5.0,1600,2.2754193540541,2.2754193540541,2.2754193540541,2.2754193540541,3515.83543743111,0.0,1.0
1999-05-27,5.0,5.25,5.0,5.25,1700,2.2754193540541,2.3891903217568,2.2754193540541,2.3891903217568,3735.57515227055,0.0,1.0
1999-05-28,4.938,5.0,4.938,5.0,4500,2.24720415406383,2.2754193540541,2.24720415406383,2.2754193540541,9888.28716777498,0.0,1.0
1999-06-01,5.0,5.125,5.0,5.125,3200,2.2754193540541,2.33230483790545,2.2754193540541,2.33230483790545,7031.67087486221,0.0,1.0
1999-06-02,4.625,5.25,4.625,5.25,1000,2.10476290250004,2.3891903217568,2.10476290250004,2.3891903217568,2197.39714839444,0.0,1.0
1999-06-03,4.62,4.62,4.62,4.62,0,2.10248748314599,2.10248748314599,2.10248748314599,2.10248748314599,0,0.0,1.0
1999-06-04,5.125,5.25,4.625,5.25,4200,2.33230483790545,2.3891903217568,2.10476290250004,2.3891903217568,9229.06802325666,0.0,1.0
1999-06-07,5.125,5.25,5.0,5.25,5500,2.33230483790545,2.3891903217568,2.2754193540541,2.3891903217568,12085.6843161694,0.0,1.0
1999-06-08,5.25,5.5,5.0,5.188,11100,2.3891903217568,2.50296128945951,2.2754193540541,2.36097512176653,24391.1083471783,0.0,1.0
1999-06-09,5.125,5.5,5.125,5.5,25100,2.33230483790545,2.50296128945951,2.33230483790545,2.50296128945951,55154.6684247005,0.0,1.0
1999-06-10,5.375,5.5,5.125,5.125,1700,2.44607580560816,2.50296128945951,2.33230483790545,2.33230483790545,3735.57515227055,0.0,1.0
1999-06-11,5.375,5.375,4.688,4.688,1400,2.44607580560816,2.44607580560816,2.13343318636112,2.13343318636112,3076.35600775221,0.0,1.0
1999-06-14,5.0,5.25,5.0,5.25,3200,2.2754193540541,2.3891903217568,2.2754193540541,2.3891903217568,7031.67087486221,0.0,1.0
1999-06-15,5.375,5.5,5.0,5.0,6600,2.44607580560816,2.50296128945951,2.2754193540541,2.2754193540541,14502.8211794033,0.0,1.0
1999-06-16,5.5,5.5,5.375,5.375,4300,2.50296128945951,2.50296128945951,2.44607580560816,2.44607580560816,9448.80773809609,0.0,1.0
1999-06-17,5.469,5.469,5.125,5.125,3800,2.48885368946437,2.48885368946437,2.33230483790545,2.33230483790545,8350.10916389889,0.0,1.0
1999-06-18,5.125,5.125,5.125,5.125,200,2.33230483790545,2.33230483790545,2.33230483790545,2.33230483790545,439.479429678889,0.0,1.0
1999-06-21,5.125,5.125,5.125,5.125,100,2.33230483790545,2.33230483790545,2.33230483790545,2.33230483790545,219.739714839444,0.0,1.0
1999-06-22,5.375,5.375,5.125,5.125,800,2.44607580560816,2.44607580560816,2.33230483790545,2.33230483790545,1757.91771871555,0.0,1.0
1999-06-23,5.0,5.125,5.0,5.125,2300,2.2754193540541,2.33230483790545,2.2754193540541,2.33230483790545,5054.01344130721,0.0,1.0
1999-06-24,5.0,5.125,5.0,5.0,400,2.2754193540541,2.33230483790545,2.2754193540541,2.2754193540541,878.958859357776,0.0,1.0
1999-06-25,5.0,5.313,5.0,5.313,800,2.2754193540541,2.41786060561789,2.2754193540541,2.41786060561789,1757.91771871555,0.0,1.0
1999-06-28,5.0,5.0,5.0,5.0,600,2.2754193540541,2.2754193540541,2.2754193540541,2.2754193540541,1318.43828903666,0.0,1.0
1999-06-29,5.125,5.438,4.563,4.563,6800,2.33230483790545,2.47474608946924,2.07654770250977,2.07654770250977,14942.3006090822,0.0,1.0
1999-06-30,5.125,5.125,4.0,4.813,10200,2.33230483790545,2.33230483790545,1.82033548324328,2.19031867021248,22413.4509136233,0.0,1.0
1999-07-01,4.5,4.813,4.5,4.813,400,2.04787741864869,2.19031867021248,2.04787741864869,2.19031867021248,878.958859357776,0.0,1.0
1999-07-02,5.0,5.125,4.875,4.875,7500,2.2754193540541,2.33230483790545,2.21853387020275,2.21853387020275,16480.4786129583,0.0,1.0
1999-07-06,5.0,5.0,5.0,5.0,0,2.2754193540541,2.2754193540541,2.2754193540541,2.2754193540541,0,0.0,1.0
1999-07-07,5.125,5.125,5.125,5.125,300,2.33230483790545,2.33230483790545,2.33230483790545,2.33230483790545,659.219144518333,0.0,1.0
1999-07-08,5.12,5.12,5.12,5.12,0,2.3300294185514,2.3300294185514,2.3300294185514,2.3300294185514,0,0.0,1.0
1999-07-09,5.125,5.125,4.5,4.5,1200,2.33230483790545,2.33230483790545,2.04787741864869,2.04787741864869,2636.87657807333,0.0,1.0
1999-07-12,5.0,5.0,5.0,5.0,800,2.2754193540541,2.2754193540541,2.2754193540541,2.2754193540541,1757.91771871555,0.0,1.0
1999-07-13,4.625,4.625,4.625,4.625,100,2.10476290250004,2.10476290250004,2.10476290250004,2.10476290250004,219.739714839444,0.0,1.0
1999-07-14,5.0,5.0,4.75,4.75,3600,2.2754193540541,2.2754193540541,2.16164838635139,2.16164838635139,7910.62973421999,0.0,1.0
1999-07-15,5.063,5.5,5.0,5.0,9800,2.30408963791518,2.50296128945951,2.2754193540541,2.2754193540541,21534.4920542655,0.0,1.0
1999-07-16,5.125,5.5,5.063,5.063,14100,2.33230483790545,2.50296128945951,2.30408963791518,2.30408963791518,30983.2997923616,0.0,1.0
1999-07-19,4.688,5.5,4.688,5.125,9600,2.13343318636112,2.50296128945951,2.13343318636112,2.33230483790545,21095.0126245867,0.0,1.0
1999-07-20,4.688,5.5,4.688,5.188,19400,2.13343318636112,2.50296128945951,2.13343318636112,2.36097512176653,42629.5046788522,0.0,1.0
1999-07-21,5.0,5.5,5.0,5.5,3100,2.2754193540541,2.50296128945951,2.2754193540541,2.50296128945951,6811.93116002277,0.0,1.0
1999-07-22,5.0,5.0,5.0,5.0,0,2.2754193540541,2.2754193540541,2.2754193540541,2.2754193540541,0,0.0,1.0
1999-07-23,4.625,5.0,3.625,4.5,51700,2.10476290250004,2.2754193540541,1.64967903168922,2.04787741864869,113605.432571993,0.0,1.0
1999-07-26,4.375,4.375,3.75,4.0,8800,1.99099193479734,1.99099193479734,1.70656451554058,1.82033548324328,19337.0949058711,0.0,1.0
1999-07-27,4.25,4.25,4.25,4.25,500,1.93410645094599,1.93410645094599,1.93410645094599,1.93410645094599,1098.69857419722,0.0,1.0
1999-07-28,4.125,4.125,4.125,4.125,200,1.87722096709463,1.87722096709463,1.87722096709463,1.87722096709463,439.479429678889,0.0,1.0
1999-07-29,4.12,4.12,4.12,4.12,0,1.87494554774058,1.87494554774058,1.87494554774058,1.87494554774058,0,0.0,1.0
1999-07-30,3.875,4.125,3.875,4.125,2900,1.76344999939193,1.87722096709463,1.76344999939193,1.87722096709463,6372.45173034387,0.0,1.0
1999-08-02,3.5,3.875,3.5,3.875,6900,1.59279354783787,1.76344999939193,1.59279354783787,1.76344999939193,15162.0403239216,0.0,1.0
1999-08-03,3.75,4.0,3.75,3.75,8700,1.70656451554058,1.82033548324328,1.70656451554058,1.70656451554058,19117.3551910316,0.0,1.0
1999-08-04,3.75,3.75,3.75,3.75,800,1.70656451554058,1.70656451554058,1.70656451554058,1.70656451554058,1757.91771871555,0.0,1.0
1999-08-05,3.938,3.938,3.0,3.75,12200,1.79212028325301,1.79212028325301,1.36525161243246,1.70656451554058,26808.2452104122,0.0,1.0
1999-08-06,4.0,4.0,3.5,3.5,1300,1.82033548324328,1.82033548324328,1.59279354783787,1.59279354783787,2856.61629291277,0.0,1.0
1999-08-09,4.875,5.5,3.75,4.0,63900,2.21853387020275,2.50296128945951,1.70656451554058,1.82033548324328,140413.677782405,0.0,1.0
1999-08-10,4.313,5.188,4.25,5.188,15800,1.96277673480707,2.36097512176653,1.93410645094599,2.36097512176653,34718.8749446321,0.0,1.0
1999-08-11,4.5,4.875,4.5,4.875,600,2.04787741864869,2.21853387020275,2.04787741864869,2.21853387020275,1318.43828903666,0.0,1.0
1999-08-12,4.5,4.625,4.5,4.563,5500,2.04787741864869,2.10476290250004,2.04787741864869,2.07654770250977,12085.6843161694,0.0,1.0
1999-08-13,4.5,4.5,4.5,4.5,0,2.04787741864869,2.04787741864869,2.04787741864869,2.04787741864869,0,0.0,1.0
1999-08-16,4.5,4.563,4.5,4.5,7800,2.04787741864869,2.07654770250977,2.04787741864869,2.04787741864869,17139.6977574766,0.0,1.0
1999-08-17,4.5,4.5,4.5,4.5,0,2.04787741864869,2.04787741864869,2.04787741864869,2.04787741864869,0,0.0,1.0
1999-08-18,4.5,4.5,4.5,4.5,0,2.04787741864869,2.04787741864869,2.04787741864869,2.04787741864869,0,0.0,1.0
1999-08-19,4.5,4.5,4.5,4.5,100,2.04787741864869,2.04787741864869,2.04787741864869,2.04787741864869,219.739714839444,0.0,1.0
1999-08-20,4.625,4.625,4.313,4.5,7400,2.10476290250004,2.10476290250004,1.96277673480707,2.04787741864869,16260.7388981189,0.0,1.0
1999-08-23,4.25,4.344,4.25,4.344,600,1.93410645094599,1.9768843348022,1.93410645094599,1.9768843348022,1318.43828903666,0.0,1.0
1999-08-24,4.25,4.25,4.25,4.25,0,1.93410645094599,1.93410645094599,1.93410645094599,1.93410645094599,0,0.0,1.0
1999-08-25,4.25,4.5,4.25,4.5,2900,1.93410645094599,2.04787741864869,1.93410645094599,2.04787741864869,6372.45173034386,0.0,1.0
1999-08-26,4.25,4.25,4.125,4.125,1200,1.93410645094599,1.93410645094599,1.87722096709463,1.87722096709463,2636.87657807332,0.0,1.0
1999-08-27,4.25,4.25,4.125,4.25,2000,1.93410645094599,1.93410645094599,1.87722096709463,1.93410645094599,4394.79429678887,0.0,1.0
1999-08-30,4.25,4.25,4.25,4.25,700,1.93410645094599,1.93410645094599,1.93410645094599,1.93410645094599,1538.1780038761,0.0,1.0
1999-08-31,4.125,4.25,4.125,4.25,300,1.87722096709463,1.93410645094599,1.87722096709463,1.93410645094599,659.219144518333,0.0,1.0
1999-09-01,4.125,4.125,4.125,4.125,600,1.87722096709463,1.87722096709463,1.87722096709463,1.87722096709463,1318.43828903667,0.0,1.0
1999-09-02,4.125,4.125,4.125,4.125,600,1.87722096709463,1.87722096709463,1.87722096709463,1.87722096709463,1318.43828903667,0.0,1.0
1999-09-03,4.063,4.063,4.063,4.063,100,1.84900576710436,1.84900576710436,1.84900576710436,1.84900576710436,219.739714839444,0.0,1.0
1999-09-07,4.5,4.5,4.5,4.5,1600,2.04787741864869,2.04787741864869,2.04787741864869,2.04787741864869,3515.83543743111,0.0,1.0
1999-09-08,4.0,4.5,4.0,4.281,2400,1.82033548324328,2.04787741864869,1.82033548324328,1.94821405094112,5273.75315614666,0.0,1.0
1999-09-09,4.063,4.375,4.063,4.375,300,1.84900576710436,1.99099193479734,1.84900576710436,1.99099193479734,659.219144518333,0.0,1.0
1999-09-10,4.25,4.25,4.25,4.25,100,1.93410645094599,1.93410645094599,1.93410645094599,1.93410645094599,219.739714839444,0.0,1.0
1999-09-13,4.0,4.063,4.0,4.031,1400,1.82033548324328,1.84900576710436,1.82033548324328,1.83444308323842,3076.35600775222,0.0,1.0
1999-09-14,4.0,4.0,4.0,4.0,400,1.82033548324328,1.82033548324328,1.82033548324328,1.82033548324328,878.958859357776,0.0,1.0
1999-09-15,4.0,4.0,4.0,4.0,100,1.82033548324328,1.82033548324328,1.82033548324328,1.82033548324328,219.739714839444,0.0,1.0
1999-09-16,4.0,4.0,3.563,3.563,1800,1.82033548324328,1.82033548324328,1.62146383169895,1.62146383169895,3955.31486710999,0.0,1.0
1999-09-17,4.0,4.0,4.0,4.0,600,1.82033548324328,1.82033548324328,1.82033548324328,1.82033548324328,1318.43828903666,0.0,1.0
1999-09-20,4.0,4.125,3.844,4.0,3100,1.82033548324328,1.87722096709463,1.74934239939679,1.82033548324328,6811.93116002277,0.0,1.0
1999-09-21,4.25,4.25,4.0,4.25,3900,1.93410645094599,1.93410645094599,1.82033548324328,1.93410645094599,8569.8488787383,0.0,1.0
1999-09-22,4.25,4.25,3.938,3.938,600,1.93410645094599,1.93410645094599,1.79212028325301,1.79212028325301,1318.43828903666,0.0,1.0
1999-09-23,4.125,4.125,3.938,3.938,4200,1.87722096709463,1.87722096709463,1.79212028325301,1.79212028325301,9229.06802325666,0.0,1.0
1999-09-24,4.125,4.125,3.938,3.938,1200,1.87722096709463,1.87722096709463,1.79212028325301,1.79212028325301,2636.87657807333,0.0,1.0
1999-09-27,4.125,4.125,4.125,4.125,100,1.87722096709463,1.87722096709463,1.87722096709463,1.87722096709463,219.739714839444,0.0,1.0
1999-09-28,4.0,4.0,4.0,4.0,400,1.82033548324328,1.82033548324328,1.82033548324328,1.82033548324328,878.958859357776,0.0,1.0
1999-09-29,4.0,4.125,4.0,4.125,500,1.82033548324328,1.87722096709463,1.82033548324328,1.87722096709463,1098.69857419722,0.0,1.0
1999-09-30,4.0,4.0,4.0,4.0,0,1.82033548324328,1.82033548324328,1.82033548324328,1.82033548324328,0,0.0,1.0
1999-10-01,4.125,4.125,4.0,4.0,1000,1.87722096709463,1.87722096709463,1.82033548324328,1.82033548324328,2197.39714839444,0.0,1.0
1999-10-04,3.75,4.0,3.5,4.0,1600,1.70656451554058,1.82033548324328,1.59279354783787,1.82033548324328,3515.8354374311,0.0,1.0
1999-10-05,3.75,3.75,3.5,3.5,4400,1.70656451554058,1.70656451554058,1.59279354783787,1.59279354783787,9668.54745293551,0.0,1.0
1999-10-06,4.0,4.0,3.75,3.75,2900,1.82033548324328,1.82033548324328,1.70656451554058,1.70656451554058,6372.45173034388,0.0,1.0
1999-10-07,4.094,4.094,4.063,4.063,1500,1.8631133670995,1.8631133670995,1.84900576710436,1.84900576710436,3296.09572259166,0.0,1.0
1999-10-08,4.0,4.0,3.688,3.688,800,1.82033548324328,1.82033548324328,1.6783493155503,1.6783493155503,1757.91771871555,0.0,1.0
1999-10-11,3.844,4.0,3.844,4.0,300,1.74934239939679,1.82033548324328,1.74934239939679,1.82033548324328,659.219144518333,0.0,1.0
1999-10-12,3.84,3.84,3.84,3.84,0,1.74752206391355,1.74752206391355,1.74752206391355,1.74752206391355,0,0.0,1.0
1999-10-13,3.938,3.938,3.938,3.938,1800,1.79212028325301,1.79212028325301,1.79212028325301,1.79212028325301,3955.31486710999,0.0,1.0
1999-10-14,3.938,3.938,3.938,3.938,700,1.79212028325301,1.79212028325301,1.79212028325301,1.79212028325301,1538.17800387611,0.0,1.0
1999-10-15,3.94,3.94,3.94,3.94,0,1.79303045099463,1.79303045099463,1.79303045099463,1.79303045099463,0,0.0,1.0
1999-10-18,3.563,3.938,3.563,3.938,2900,1.62146383169895,1.79212028325301,1.62146383169895,1.79212028325301,6372.45173034388,0.0,1.0
1999-10-19,3.56,3.56,3.56,3.56,0,1.62009858008652,1.62009858008652,1.62009858008652,1.62009858008652,0,0.0,1.0
1999-10-20,3.5,3.938,3.5,3.938,2300,1.59279354783787,1.79212028325301,1.59279354783787,1.79212028325301,5054.01344130721,0.0,1.0
1999-10-21,3.5,3.5,3.5,3.5,0,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,0,0.0,1.0
1999-10-22,3.5,3.625,3.5,3.5,1900,1.59279354783787,1.64967903168922,1.59279354783787,1.59279354783787,4175.05458194944,0.0,1.0
1999-10-25,3.5,3.5,3.5,3.5,0,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,0,0.0,1.0
1999-10-26,3.5,3.5,3.5,3.5,0,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,0,0.0,1.0
1999-10-27,3.5,3.5,3.5,3.5,500,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,1098.69857419722,0.0,1.0
1999-10-28,3.5,3.5,3.5,3.5,0,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,0,0.0,1.0
1999-10-29,3.5,3.5,3.5,3.5,0,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,0,0.0,1.0
1999-11-01,3.5,3.5,3.5,3.5,2600,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,5713.23258582555,0.0,1.0
1999-11-02,3.625,3.625,3.5,3.5,400,1.64967903168922,1.64967903168922,1.59279354783787,1.59279354783787,878.958859357778,0.0,1.0
1999-11-03,3.625,3.625,3.625,3.625,100,1.64967903168922,1.64967903168922,1.64967903168922,1.64967903168922,219.739714839444,0.0,1.0
1999-11-04,3.62,3.62,3.62,3.62,0,1.64740361233517,1.64740361233517,1.64740361233517,1.64740361233517,0,0.0,1.0
1999-11-05,3.0,3.563,3.0,3.563,2100,1.36525161243246,1.62146383169895,1.36525161243246,1.62146383169895,4614.53401162833,0.0,1.0
1999-11-08,3.031,3.031,3.031,3.031,400,1.3793592124276,1.3793592124276,1.3793592124276,1.3793592124276,878.958859357773,0.0,1.0
1999-11-09,3.0,3.625,3.0,3.625,2900,1.36525161243246,1.64967903168922,1.36525161243246,1.64967903168922,6372.45173034388,0.0,1.0
1999-11-10,3.0,3.0,3.0,3.0,2400,1.36525161243246,1.36525161243246,1.36525161243246,1.36525161243246,5273.75315614666,0.0,1.0
1999-11-11,3.0,3.5,3.0,3.5,600,1.36525161243246,1.59279354783787,1.36525161243246,1.59279354783787,1318.43828903666,0.0,1.0
1999-11-12,3.0,3.5,3.0,3.5,1000,1.36525161243246,1.59279354783787,1.36525161243246,1.59279354783787,2197.39714839444,0.0,1.0
1999-11-15,3.063,3.375,3.063,3.375,3400,1.39392189629354,1.53590806398652,1.39392189629354,1.53590806398652,7471.15030454111,0.0,1.0
1999-11-16,3.5,3.5,3.5,3.5,1000,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,2197.39714839444,0.0,1.0
1999-11-17,3.063,3.125,3.063,3.125,2000,1.39392189629354,1.42213709628381,1.39392189629354,1.42213709628381,4394.79429678889,0.0,1.0
1999-11-18,3.375,3.375,3.063,3.063,200,1.53590806398652,1.53590806398652,1.39392189629354,1.39392189629354,439.479429678887,0.0,1.0
1999-11-19,3.375,3.375,3.063,3.219,3900,1.53590806398652,1.53590806398652,1.39392189629354,1.46491498014003,8569.8488787383,0.0,1.0
1999-11-22,3.5,3.5,3.063,3.063,6400,1.59279354783787,1.59279354783787,1.39392189629354,1.39392189629354,14063.3417497244,0.0,1.0
1999-11-23,3.375,3.375,3.375,3.375,7100,1.53590806398652,1.53590806398652,1.53590806398652,1.53590806398652,15601.5197536005,0.0,1.0
1999-11-24,3.375,3.375,3.375,3.375,900,1.53590806398652,1.53590806398652,1.53590806398652,1.53590806398652,1977.65743355499,0.0,1.0
1999-11-26,3.38,3.38,3.38,3.38,0,1.53818348334057,1.53818348334057,1.53818348334057,1.53818348334057,0,0.0,1.0
1999-11-29,3.063,3.375,3.063,3.375,13500,1.39392189629354,1.53590806398652,1.39392189629354,1.53590806398652,29664.861503325,0.0,1.0
1999-11-30,3.06,3.06,3.06,3.06,0,1.39255664468111,1.39255664468111,1.39255664468111,1.39255664468111,0,0.0,1.0
1999-12-01,3.375,3.375,3.375,3.375,100,1.53590806398652,1.53590806398652,1.53590806398652,1.53590806398652,219.739714839444,0.0,1.0
1999-12-02,3.188,3.188,3.188,3.188,200,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,439.479429678889,0.0,1.0
1999-12-03,3.19,3.19,3.19,3.19,0,1.45171754788652,1.45171754788652,1.45171754788652,1.45171754788652,0,0.0,1.0
1999-12-06,3.0,3.188,2.563,3.188,9100,1.36525161243246,1.45080738014489,1.16637996088813,1.45080738014489,19996.3140503894,0.0,1.0
1999-12-07,3.063,3.25,2.688,3.25,7700,1.39392189629354,1.47902258013517,1.22326544473948,1.47902258013517,16919.9580426372,0.0,1.0
1999-12-08,3.0,3.0,2.938,2.938,2800,1.36525161243246,1.36525161243246,1.33703641244219,1.33703641244219,6152.71201550443,0.0,1.0
1999-12-09,3.0,3.0,3.0,3.0,1500,1.36525161243246,1.36525161243246,1.36525161243246,1.36525161243246,3296.09572259166,0.0,1.0
1999-12-10,3.063,3.063,2.938,3.063,1900,1.39392189629354,1.39392189629354,1.33703641244219,1.39392189629354,4175.05458194944,0.0,1.0
1999-12-13,2.688,2.719,2.5,2.719,10300,1.22326544473948,1.23737304473462,1.13770967702705,1.23737304473462,22633.1906284628,0.0,1.0
1999-12-14,3.063,3.063,2.875,2.906,5700,1.39392189629354,1.39392189629354,1.30836612858111,1.32247372857624,12525.1637458483,0.0,1.0
1999-12-15,3.063,3.063,3.031,3.047,3400,1.39392189629354,1.39392189629354,1.3793592124276,1.38664055436057,7471.15030454111,0.0,1.0
1999-12-16,3.06,3.06,3.06,3.06,0,1.39255664468111,1.39255664468111,1.39255664468111,1.39255664468111,0,0.0,1.0
1999-12-17,3.188,3.188,3.188,3.188,600,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,1318.43828903667,0.0,1.0
1999-12-20,3.19,3.19,3.19,3.19,0,1.45171754788652,1.45171754788652,1.45171754788652,1.45171754788652,0,0.0,1.0
1999-12-21,3.188,3.188,3.188,3.188,200,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,439.479429678889,0.0,1.0
1999-12-22,3.188,3.188,3.188,3.188,6200,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,13623.8623200456,0.0,1.0
1999-12-23,3.188,3.188,3.188,3.188,9600,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,21095.0126245867,0.0,1.0
1999-12-27,3.188,3.188,3.188,3.188,2800,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,6152.71201550445,0.0,1.0
1999-12-28,3.188,3.375,3.188,3.375,2900,1.45080738014489,1.53590806398652,1.45080738014489,1.53590806398652,6372.4517303439,0.0,1.0
1999-12-29,3.188,3.188,3.188,3.188,3500,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,7690.89001938057,0.0,1.0
1999-12-30,3.188,3.188,3.188,3.188,400,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,878.958859357779,0.0,1.0
1999-12-31,3.188,3.188,3.188,3.188,7700,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,16919.9580426372,0.0,1.0
2000-01-03,3.19,3.5,3.19,3.5,5300,1.45171754788652,1.59279354783787,1.45171754788652,1.59279354783787,11646.2048864905,0.0,1.0
2000-01-04,3.25,3.25,3.25,3.25,1200,1.47902258013517,1.47902258013517,1.47902258013517,1.47902258013517,2636.87657807332,0.0,1.0
2000-01-05,3.25,3.25,3.25,3.25,0,1.47902258013517,1.47902258013517,1.47902258013517,1.47902258013517,0,0.0,1.0
2000-01-06,3.25,3.25,3.25,3.25,0,1.47902258013517,1.47902258013517,1.47902258013517,1.47902258013517,0,0.0,1.0
2000-01-07,3.563,3.563,3.375,3.375,700,1.62146383169895,1.62146383169895,1.53590806398652,1.53590806398652,1538.17800387611,0.0,1.0
2000-01-10,3.375,3.375,3.375,3.375,200,1.53590806398652,1.53590806398652,1.53590806398652,1.53590806398652,439.479429678887,0.0,1.0
2000-01-11,3.375,3.563,3.375,3.563,3500,1.53590806398652,1.62146383169895,1.53590806398652,1.62146383169895,7690.89001938053,0.0,1.0
2000-01-12,3.375,3.375,3.375,3.375,1000,1.53590806398652,1.53590806398652,1.53590806398652,1.53590806398652,2197.39714839444,0.0,1.0
2000-01-13,3.5,3.5,3.25,3.5,5300,1.59279354783787,1.59279354783787,1.47902258013517,1.59279354783787,11646.2048864905,0.0,1.0
2000-01-14,3.25,3.25,3.25,3.25,2600,1.47902258013517,1.47902258013517,1.47902258013517,1.47902258013517,5713.23258582553,0.0,1.0
2000-01-18,3.25,3.375,3.25,3.375,600,1.47902258013517,1.53590806398652,1.47902258013517,1.53590806398652,1318.43828903666,0.0,1.0
2000-01-19,3.25,3.25,3.25,3.25,400,1.47902258013517,1.47902258013517,1.47902258013517,1.47902258013517,878.958859357773,0.0,1.0
2000-01-20,3.563,3.563,3.25,3.25,1200,1.62146383169895,1.62146383169895,1.47902258013517,1.47902258013517,2636.87657807333,0.0,1.0
2000-01-21,3.188,3.563,3.188,3.25,13300,1.45080738014489,1.62146383169895,1.45080738014489,1.47902258013517,29225.3820736461,0.0,1.0
2000-01-24,3.188,3.188,3.188,3.188,2300,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,5054.01344130723,0.0,1.0
2000-01-25,3.563,3.563,3.563,3.563,100,1.62146383169895,1.62146383169895,1.62146383169895,1.62146383169895,219.739714839444,0.0,1.0
2000-01-26,3.188,3.188,3.188,3.188,2600,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,5713.23258582556,0.0,1.0
2000-01-27,3.188,3.188,3.188,3.188,600,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,1318.43828903667,0.0,1.0
2000-01-28,3.19,3.19,3.19,3.19,0,1.45171754788652,1.45171754788652,1.45171754788652,1.45171754788652,0,0.0,1.0
2000-01-31,3.188,3.563,3.188,3.563,1000,1.45080738014489,1.62146383169895,1.45080738014489,1.62146383169895,2197.39714839445,0.0,1.0
2000-02-01,3.188,3.5,3.188,3.5,2100,1.45080738014489,1.59279354783787,1.45080738014489,1.59279354783787,4614.53401162834,0.0,1.0
2000-02-02,3.19,3.19,3.19,3.19,0,1.45171754788652,1.45171754788652,1.45171754788652,1.45171754788652,0,0.0,1.0
2000-02-03,3.188,3.188,3.188,3.188,1100,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,2417.13686323389,0.0,1.0
2000-02-04,3.5,3.5,3.5,3.5,700,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,1538.17800387611,0.0,1.0
2000-02-07,3.188,3.188,3.188,3.188,1000,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,2197.39714839445,0.0,1.0
2000-02-08,3.5,3.5,3.375,3.5,1700,1.59279354783787,1.59279354783787,1.53590806398652,1.59279354783787,3735.57515227055,0.0,1.0
2000-02-09,3.25,3.563,3.25,3.563,300,1.47902258013517,1.62146383169895,1.47902258013517,1.62146383169895,659.21914451833,0.0,1.0
2000-02-10,3.5,3.5,3.5,3.5,600,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,1318.43828903666,0.0,1.0
2000-02-11,3.5,3.5,3.438,3.438,9700,1.59279354783787,1.59279354783787,1.5645783478476,1.5645783478476,21314.7523394261,0.0,1.0
2000-02-14,3.5,3.5,3.5,3.5,3800,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,8350.10916389887,0.0,1.0
2000-02-15,3.5,3.75,3.5,3.563,5300,1.59279354783787,1.70656451554058,1.59279354783787,1.62146383169895,11646.2048864905,0.0,1.0
2000-02-16,3.75,3.75,3.438,3.438,4700,1.70656451554058,1.70656451554058,1.5645783478476,1.5645783478476,10327.7665974538,0.0,1.0
2000-02-17,3.625,4.0,3.625,3.875,24200,1.64967903168922,1.82033548324328,1.64967903168922,1.76344999939193,53177.0109911456,0.0,1.0
2000-02-18,3.5,3.625,3.5,3.5,10300,1.59279354783787,1.64967903168922,1.59279354783787,1.59279354783787,22633.1906284627,0.0,1.0
2000-02-22,3.5,3.625,3.438,3.438,8800,1.59279354783787,1.64967903168922,1.5645783478476,1.5645783478476,19337.0949058711,0.0,1.0
2000-02-23,3.5,3.5,3.5,3.5,9500,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,20875.2729097472,0.0,1.0
2000-02-24,3.5,3.5,3.344,3.344,5200,1.59279354783787,1.59279354783787,1.52180046399138,1.52180046399138,11426.4651716511,0.0,1.0
2000-02-25,3.5,3.5,3.188,3.344,1500,1.59279354783787,1.59279354783787,1.45080738014489,1.52180046399138,3296.09572259166,0.0,1.0
2000-02-28,3.188,3.344,3.188,3.344,4400,1.45080738014489,1.52180046399138,1.45080738014489,1.52180046399138,9668.54745293557,0.0,1.0
2000-02-29,3.25,3.25,3.25,3.25,1000,1.47902258013517,1.47902258013517,1.47902258013517,1.47902258013517,2197.39714839443,0.0,1.0
2000-03-01,3.188,3.25,3.188,3.25,3700,1.45080738014489,1.47902258013517,1.45080738014489,1.47902258013517,8130.36944905946,0.0,1.0
2000-03-02,3.25,3.25,3.25,3.25,200,1.47902258013517,1.47902258013517,1.47902258013517,1.47902258013517,439.479429678887,0.0,1.0
2000-03-03,3.25,3.25,3.25,3.25,0,1.47902258013517,1.47902258013517,1.47902258013517,1.47902258013517,0,0.0,1.0
2000-03-06,3.375,3.375,3.25,3.25,7500,1.53590806398652,1.53590806398652,1.47902258013517,1.47902258013517,16480.4786129583,0.0,1.0
2000-03-07,3.625,3.625,3.563,3.594,7300,1.64967903168922,1.64967903168922,1.62146383169895,1.63557143169409,16040.9991832794,0.0,1.0
2000-03-08,3.563,3.563,3.563,3.563,3000,1.62146383169895,1.62146383169895,1.62146383169895,1.62146383169895,6592.19144518333,0.0,1.0
2000-03-09,3.563,3.563,3.563,3.563,2000,1.62146383169895,1.62146383169895,1.62146383169895,1.62146383169895,4394.79429678889,0.0,1.0
2000-03-10,3.313,3.625,3.313,3.563,5300,1.50769286399625,1.64967903168922,1.50769286399625,1.62146383169895,11646.2048864905,0.0,1.0
2000-03-13,3.313,3.625,3.313,3.625,3400,1.50769286399625,1.64967903168922,1.50769286399625,1.64967903168922,7471.15030454108,0.0,1.0
2000-03-14,3.625,3.625,3.313,3.313,600,1.64967903168922,1.64967903168922,1.50769286399625,1.50769286399625,1318.43828903667,0.0,1.0
2000-03-15,3.625,3.625,3.5,3.5,2600,1.64967903168922,1.64967903168922,1.59279354783787,1.59279354783787,5713.23258582556,0.0,1.0
2000-03-16,3.5,3.563,3.5,3.563,2900,1.59279354783787,1.62146383169895,1.59279354783787,1.62146383169895,6372.45173034388,0.0,1.0
2000-03-17,3.5,3.5,3.5,3.5,0,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,0,0.0,1.0
2000-03-20,3.5,3.5,3.5,3.5,700,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,1538.17800387611,0.0,1.0
2000-03-21,3.625,3.625,3.594,3.594,4600,1.64967903168922,1.64967903168922,1.63557143169409,1.63557143169409,10108.0268826144,0.0,1.0
2000-03-22,3.75,3.75,3.625,3.625,8100,1.70656451554058,1.70656451554058,1.64967903168922,1.64967903168922,17798.9169019949,0.0,1.0
2000-03-23,3.375,3.75,3.375,3.75,11400,1.53590806398652,1.70656451554058,1.53590806398652,1.70656451554058,25050.3274916966,0.0,1.0
2000-03-24,3.5,3.5,3.5,3.5,1200,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,2636.87657807333,0.0,1.0
2000-03-27,3.5,3.5,3.5,3.5,0,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,0,0.0,1.0
2000-03-28,3.5,3.5,3.5,3.5,0,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,0,0.0,1.0
2000-03-29,3.5,3.5,3.5,3.5,0,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,0,0.0,1.0
2000-03-30,3.5,3.5,3.5,3.5,8400,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,18458.1360465133,0.0,1.0
2000-03-31,3.5,3.5,3.5,3.5,10500,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,23072.6700581416,0.0,1.0
2000-04-03,3.75,3.75,3.5,3.5,4000,1.70656451554058,1.70656451554058,1.59279354783787,1.59279354783787,8789.58859357774,0.0,1.0
2000-04-04,3.5,3.5,3.5,3.5,2000,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,4394.79429678888,0.0,1.0
2000-04-05,3.5,3.5,3.5,3.5,0,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,0,0.0,1.0
2000-04-06,3.5,3.5,3.5,3.5,1000,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,2197.39714839444,0.0,1.0
2000-04-07,3.563,3.563,3.563,3.563,500,1.62146383169895,1.62146383169895,1.62146383169895,1.62146383169895,1098.69857419722,0.0,1.0
2000-04-10,3.5,3.5,3.5,3.5,4800,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,10547.5063122933,0.0,1.0
2000-04-11,3.5,3.5,3.5,3.5,0,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,0,0.0,1.0
2000-04-12,3.5,3.5,3.5,3.5,900,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,1977.657433555,0.0,1.0
2000-04-13,3.5,3.5,3.5,3.5,7800,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,17139.6977574766,0.0,1.0
2000-04-14,3.188,3.5,3.125,3.5,7400,1.45080738014489,1.59279354783787,1.42213709628381,1.59279354783787,16260.7388981189,0.0,1.0
2000-04-17,3.188,3.188,3.063,3.125,10700,1.45080738014489,1.45080738014489,1.39392189629354,1.42213709628381,23512.1494878206,0.0,1.0
2000-04-18,3.5,3.5,3.5,3.5,700,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,1538.17800387611,0.0,1.0
2000-04-19,3.188,3.188,3.188,3.188,2200,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,4834.27372646778,0.0,1.0
2000-04-20,3.5,3.5,3.188,3.188,1500,1.59279354783787,1.59279354783787,1.45080738014489,1.45080738014489,3296.09572259166,0.0,1.0
2000-04-24,3.5,3.5,3.5,3.5,0,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,0,0.0,1.0
2000-04-25,3.375,3.5,3.188,3.188,800,1.53590806398652,1.59279354783787,1.45080738014489,1.45080738014489,1757.91771871555,0.0,1.0
2000-04-26,3.38,3.38,3.38,3.38,0,1.53818348334057,1.53818348334057,1.53818348334057,1.53818348334057,0,0.0,1.0
2000-04-27,3.188,3.188,3.188,3.188,2200,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,4834.27372646778,0.0,1.0
2000-04-28,3.188,3.188,3.188,3.188,1000,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,2197.39714839445,0.0,1.0
2000-05-01,3.188,3.188,3.188,3.188,4000,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,8789.58859357779,0.0,1.0
2000-05-02,3.188,3.188,3.188,3.188,800,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,1757.91771871556,0.0,1.0
2000-05-03,3.19,3.19,3.19,3.19,0,1.45171754788652,1.45171754788652,1.45171754788652,1.45171754788652,0,0.0,1.0
2000-05-04,3.19,3.19,3.19,3.19,0,1.45171754788652,1.45171754788652,1.45171754788652,1.45171754788652,0,0.0,1.0
2000-05-05,3.188,3.188,3.188,3.188,5400,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,11865.94460133,0.0,1.0
2000-05-08,3.5,3.5,3.5,3.5,500,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,1098.69857419722,0.0,1.0
2000-05-09,3.5,3.5,3.5,3.5,0,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,0,0.0,1.0
2000-05-10,3.5,3.5,3.5,3.5,0,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,0,0.0,1.0
2000-05-11,3.5,3.5,3.5,3.5,0,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,0,0.0,1.0
2000-05-12,3.188,3.188,3.188,3.188,8800,1.45080738014489,1.45080738014489,1.45080738014489,1.45080738014489,19337.0949058711,0.0,1.0
2000-05-15,3.313,3.313,3.313,3.313,3000,1.50769286399625,1.50769286399625,1.50769286399625,1.50769286399625,6592.19144518331,0.0,1.0
2000-05-16,3.438,3.438,3.438,3.438,200,1.5645783478476,1.5645783478476,1.5645783478476,1.5645783478476,439.479429678888,0.0,1.0
2000-05-17,3.5,3.5,3.5,3.5,4700,1.59279354783787,1.59279354783787,1.59279354783787,1.59279354783787,10327.7665974539,0.0,1.0
2000-05-18,3.563,3.563,3.5,3.5,6400,1.62146383169895,1.62146383169895,1.59279354783787,1.59279354783787,14063.3417497244,0.0,1.0
2000-05-19,3.563,3.75,3.5,3.5,4500,1.62146383169895,1.70656451554058,1.59279354783787,1.59279354783787,9888.28716777499,0.0,1.0
2000-05-22,3.75,3.75,3.688,3.688,3200,1.70656451554058,1.70656451554058,1.6783493155503,1.6783493155503,7031.67087486219,0.0,1.0
2000-05-23,3.75,3.75,3.75,3.75,1000,1.70656451554058,1.70656451554058,1.70656451554058,1.70656451554058,2197.39714839443,0.0,1.0
2000-05-24,3.75,3.75,3.688,3.688,2000,1.75207290262166,1.75207290262166,1.72310529729831,1.72310529729831,4280.64379557358,0.1,1.0
2000-05-25,3.25,3.875,3.25,3.875,200,1.5184631822721,1.81047533270905,1.5184631822721,1.81047533270905,428.064379557359,0.0,1.0
2000-05-26,3.375,3.5,3.375,3.5,1000,1.57686561235949,1.63526804244688,1.57686561235949,1.63526804244688,2140.3218977868,0.0,1.0
2000-05-30,3.75,3.75,3.375,3.375,1400,1.75207290262166,1.75207290262166,1.57686561235949,1.57686561235949,2996.45065690151,0.0,1.0
2000-05-31,3.5,3.5,3.5,3.5,500,1.63526804244688,1.63526804244688,1.63526804244688,1.63526804244688,1070.1609488934,0.0,1.0
2000-06-01,3.25,3.25,3.25,3.25,2000,1.5184631822721,1.5184631822721,1.5184631822721,1.5184631822721,4280.64379557359,0.0,1.0
2000-06-02,3.25,3.25,3.25,3.25,0,1.5184631822721,1.5184631822721,1.5184631822721,1.5184631822721,0,0.0,1.0
2000-06-05,3.25,3.25,3.25,3.25,0,1.5184631822721,1.5184631822721,1.5184631822721,1.5184631822721,0,0.0,1.0
2000-06-06,3.25,3.25,3.25,3.25,500,1.5184631822721,1.5184631822721,1.5184631822721,1.5184631822721,1070.1609488934,0.0,1.0
2000-06-07,3.25,3.25,3.25,3.25,0,1.5184631822721,1.5184631822721,1.5184631822721,1.5184631822721,0,0.0,1.0
2000-06-08,3.5,3.5,3.5,3.5,100,1.63526804244688,1.63526804244688,1.63526804244688,1.63526804244688,214.032189778679,0.0,1.0
2000-06-09,3.75,3.75,3.75,3.75,1000,1.75207290262166,1.75207290262166,1.75207290262166,1.75207290262166,2140.32189778679,0.0,1.0
2000-06-12,3.75,3.75,3.75,3.75,0,1.75207290262166,1.75207290262166,1.75207290262166,1.75207290262166,0,0.0,1.0
2000-06-13,3.5,3.5,3.5,3.5,500,1.63526804244688,1.63526804244688,1.63526804244688,1.63526804244688,1070.1609488934,0.0,1.0
2000-06-14,3.313,3.5,3.313,3.5,2100,1.54789800703615,1.63526804244688,1.54789800703615,1.63526804244688,4494.67598535226,0.0,1.0
2000-06-15,3.31,3.31,3.31,3.31,0,1.54649634871405,1.54649634871405,1.54649634871405,1.54649634871405,0,0.0,1.0
2000-06-16,3.75,3.75,3.5,3.5,1600,1.75207290262166,1.75207290262166,1.63526804244688,1.63526804244688,3424.51503645886,0.0,1.0
2000-06-19,3.75,3.75,3.75,3.75,0,1.75207290262166,1.75207290262166,1.75207290262166,1.75207290262166,0,0.0,1.0
2000-06-20,3.75,3.75,3.75,3.75,0,1.75207290262166,1.75207290262166,1.75207290262166,1.75207290262166,0,0.0,1.0
2000-06-21,3.75,3.75,3.75,3.75,0,1.75207290262166,1.75207290262166,1.75207290262166,1.75207290262166,0,0.0,1.0
2000-06-22,3.75,3.75,3.75,3.75,0,1.75207290262166,1.75207290262166,1.75207290262166,1.75207290262166,0,0.0,1.0
2000-06-23,3.75,3.75,3.75,3.75,0,1.75207290262166,1.75207290262166,1.75207290262166,1.75207290262166,0,0.0,1.0
2000-06-26,3.5,3.5,3.5,3.5,200,1.63526804244688,1.63526804244688,1.63526804244688,1.63526804244688,428.064379557359,0.0,1.0
2000-06-27,3.5,3.5,3.5,3.5,0,1.63526804244688,1.63526804244688,1.63526804244688,1.63526804244688,0,0.0,1.0
2000-06-28,3.5,3.5,3.5,3.5,0,1.63526804244688,1.63526804244688,1.63526804244688,1.63526804244688,0,0.0,1.0
2000-06-29,3.625,3.625,3.625,3.625,1400,1.69367047253427,1.69367047253427,1.69367047253427,1.69367047253427,2996.45065690151,0.0,1.0
2000-06-30,3.75,3.75,3.625,3.625,3200,1.75207290262166,1.75207290262166,1.69367047253427,1.69367047253427,6849.03007291773,0.0,1.0
2000-07-03,3.625,3.688,3.625,3.688,3500,1.69367047253427,1.72310529729831,1.69367047253427,1.72310529729831,7491.12664225377,0.0,1.0
2000-07-05,3.5,3.5,3.5,3.5,1000,1.63526804244688,1.63526804244688,1.63526804244688,1.63526804244688,2140.32189778679,0.0,1.0
2000-07-06,3.5,3.5,3.5,3.5,0,1.63526804244688,1.63526804244688,1.63526804244688,1.63526804244688,0,0.0,1.0
2000-07-07,3.625,3.625,3.625,3.625,100,1.69367047253427,1.69367047253427,1.69367047253427,1.69367047253427,214.032189778679,0.0,1.0
2000-07-10,3.5,3.5,3.5,3.5,1000,1.63526804244688,1.63526804244688,1.63526804244688,1.63526804244688,2140.32189778679,0.0,1.0
2000-07-11,3.5,3.5,3.5,3.5,4000,1.63526804244688,1.63526804244688,1.63526804244688,1.63526804244688,8561.28759114717,0.0,1.0
2000-07-12,2.75,3.0,2.75,3.0,400,1.28485346192255,1.40165832209733,1.28485346192255,1.40165832209733,856.128759114716,0.0,1.0
2000-07-13,3.625,3.75,3.0,3.25,11000,1.69367047253427,1.75207290262166,1.40165832209733,1.5184631822721,23543.5408756547,0.0,1.0
2000-07-14,3.75,3.75,3.75,3.75,200,1.75207290262166,1.75207290262166,1.75207290262166,1.75207290262166,428.064379557358,0.0,1.0
2000-07-17,3.5,3.594,3.5,3.594,2100,1.63526804244688,1.6791866698726,1.63526804244688,1.6791866698726,4494.67598535227,0.0,1.0
2000-07-18,3.75,3.75,3.75,3.75,400,1.75207290262166,1.75207290262166,1.75207290262166,1.75207290262166,856.128759114716,0.0,1.0
2000-07-19,3.75,3.75,3.594,3.75,500,1.75207290262166,1.75207290262166,1.6791866698726,1.75207290262166,1070.16094889339,0.0,1.0
2000-07-20,3.438,3.594,3.438,3.594,1200,1.60630043712354,1.6791866698726,1.60630043712354,1.6791866698726,2568.38627734414,0.0,1.0
2000-07-21,3.438,3.75,3.438,3.75,7100,1.60630043712354,1.75207290262166,1.60630043712354,1.75207290262166,15196.2854742862,0.0,1.0
2000-07-24,3.625,3.75,3.625,3.625,1600,1.69367047253427,1.75207290262166,1.69367047253427,1.69367047253427,3424.51503645887,0.0,1.0
2000-07-25,3.62,3.62,3.62,3.62,0,1.69133437533077,1.69133437533077,1.69133437533077,1.69133437533077,0,0.0,1.0
2000-07-26,3.62,3.62,3.62,3.62,0,1.69133437533077,1.69133437533077,1.69133437533077,1.69133437533077,0,0.0,1.0
2000-07-27,3.62,3.62,3.62,3.62,0,1.69133437533077,1.69133437533077,1.69133437533077,1.69133437533077,0,0.0,1.0
2000-07-28,3.62,3.62,3.62,3.62,0,1.69133437533077,1.69133437533077,1.69133437533077,1.69133437533077,0,0.0,1.0
2000-07-31,3.5,3.5,3.5,3.5,200,1.63526804244688,1.63526804244688,1.63526804244688,1.63526804244688,428.064379557359,0.0,1.0
2000-08-01,3.5,3.5,3.5,3.5,600,1.63526804244688,1.63526804244688,1.63526804244688,1.63526804244688,1284.19313867208,0.0,1.0
2000-08-02,3.5,3.5,3.5,3.5,600,1.63526804244688,1.63526804244688,1.63526804244688,1.63526804244688,1284.19313867208,0.0,1.0
2000-08-03,3.438,3.438,3.438,3.438,13000,1.60630043712354,1.60630043712354,1.60630043712354,1.60630043712354,27824.1846712282,0.0,1.0
2000-08-04,3.44,3.44,3.44,3.44,0,1.60723487600493,1.60723487600493,1.60723487600493,1.60723487600493,0,0.0,1.0
2000-08-07,3.44,3.44,3.44,3.44,0,1.60723487600493,1.60723487600493,1.60723487600493,1.60723487600493,0,0.0,1.0
2000-08-08,3.438,3.469,3.438,3.469,3100,1.60630043712354,1.62078423978521,1.60630043712354,1.62078423978521,6634.99788313904,0.0,1.0
2000-08-09,3.438,3.438,3.438,3.438,100,1.60630043712354,1.60630043712354,1.60630043712354,1.60630043712354,214.032189778679,0.0,1.0
2000-08-10,3.438,3.438,3.438,3.438,1100,1.60630043712354,1.60630043712354,1.60630043712354,1.60630043712354,2354.35408756546,0.0,1.0
2000-08-11,3.438,3.438,3.438,3.438,4000,1.60630043712354,1.60630043712354,1.60630043712354,1.60630043712354,8561.28759114715,0.0,1.0
2000-08-14,3.469,3.469,3.469,3.469,300,1.62078423978521,1.62078423978521,1.62078423978521,1.62078423978521,642.096569336037,0.0,1.0
2000-08-15,3.438,3.438,3.438,3.438,600,1.60630043712354,1.60630043712354,1.60630043712354,1.60630043712354,1284.19313867207,0.0,1.0
2000-08-16,3.438,3.438,3.438,3.438,2000,1.60630043712354,1.60630043712354,1.60630043712354,1.60630043712354,4280.64379557357,0.0,1.0
2000-08-17,3.44,3.44,3.44,3.44,0,1.60723487600493,1.60723487600493,1.60723487600493,1.60723487600493,0,0.0,1.0
2000-08-18,3.44,3.44,3.44,3.44,0,1.60723487600493,1.60723487600493,1.60723487600493,1.60723487600493,0,0.0,1.0
2000-08-21,3.44,3.44,3.44,3.44,0,1.60723487600493,1.60723487600493,1.60723487600493,1.60723487600493,0,0.0,1.0
2000-08-22,3.438,3.438,3.438,3.438,1400,1.60630043712354,1.60630043712354,1.60630043712354,1.60630043712354,2996.4506569015,0.0,1.0
2000-08-23,3.44,3.44,3.44,3.44,0,1.60723487600493,1.60723487600493,1.60723487600493,1.60723487600493,0,0.0,1.0
2000-08-24,3.44,3.44,3.44,3.44,0,1.60723487600493,1.60723487600493,1.60723487600493,1.60723487600493,0,0.0,1.0
2000-08-25,3.375,3.375,3.375,3.375,100,1.57686561235949,1.57686561235949,1.57686561235949,1.57686561235949,214.032189778679,0.0,1.0
2000-08-28,3.25,3.438,3.0,3.438,4100,1.5184631822721,1.60630043712354,1.40165832209733,1.60630043712354,8775.31978092587,0.0,1.0
2000-08-29,3.25,3.25,3.25,3.25,0,1.5184631822721,1.5184631822721,1.5184631822721,1.5184631822721,0,0.0,1.0
2000-08-30,3.25,3.25,3.25,3.25,0,1.5184631822721,1.5184631822721,1.5184631822721,1.5184631822721,0,0.0,1.0
2000-08-31,3.25,3.25,3.25,3.25,0,1.5184631822721,1.5184631822721,1.5184631822721,1.5184631822721,0,0.0,1.0
2000-09-01,3.25,3.25,3.25,3.25,0,1.5184631822721,1.5184631822721,1.5184631822721,1.5184631822721,0,0.0,1.0
2000-09-05,3.25,3.625,3.25,3.5,3300,1.5184631822721,1.69367047253427,1.5184631822721,1.63526804244688,7063.06226269643,0.0,1.0
2000-09-06,3.0,3.25,3.0,3.25,12600,1.40165832209733,1.5184631822721,1.40165832209733,1.5184631822721,26968.0559121135,0.0,1.0
2000-09-07,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2000-09-08,3.219,3.219,3.219,3.219,100,1.50397937961043,1.50397937961043,1.50397937961043,1.50397937961043,214.032189778679,0.0,1.0
2000-09-11,3.25,3.438,3.25,3.438,2300,1.5184631822721,1.60630043712354,1.5184631822721,1.60630043712354,4922.74036490963,0.0,1.0
2000-09-12,3.0,3.25,3.0,3.25,1900,1.40165832209733,1.5184631822721,1.40165832209733,1.5184631822721,4066.61160579489,0.0,1.0
2000-09-13,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2000-09-14,3.125,3.125,3.125,3.125,300,1.46006075218471,1.46006075218471,1.46006075218471,1.46006075218471,642.09656933604,0.0,1.0
2000-09-15,3.12,3.12,3.12,3.12,0,1.45772465498122,1.45772465498122,1.45772465498122,1.45772465498122,0,0.0,1.0
2000-09-18,3.125,3.125,3.125,3.125,400,1.46006075218471,1.46006075218471,1.46006075218471,1.46006075218471,856.12875911472,0.0,1.0
2000-09-19,3.125,3.125,3.125,3.125,200,1.46006075218471,1.46006075218471,1.46006075218471,1.46006075218471,428.06437955736,0.0,1.0
2000-09-20,3.12,3.12,3.12,3.12,0,1.45772465498122,1.45772465498122,1.45772465498122,1.45772465498122,0,0.0,1.0
2000-09-21,3.125,3.125,3.125,3.125,1400,1.46006075218471,1.46006075218471,1.46006075218471,1.46006075218471,2996.45065690152,0.0,1.0
2000-09-22,3.125,3.125,3.0,3.125,3100,1.46006075218471,1.46006075218471,1.40165832209733,1.46006075218471,6634.99788313908,0.0,1.0
2000-09-25,3.12,3.12,3.12,3.12,0,1.45772465498122,1.45772465498122,1.45772465498122,1.45772465498122,0,0.0,1.0
2000-09-26,3.12,3.12,3.12,3.12,0,1.45772465498122,1.45772465498122,1.45772465498122,1.45772465498122,0,0.0,1.0
2000-09-27,3.12,3.12,3.12,3.12,0,1.45772465498122,1.45772465498122,1.45772465498122,1.45772465498122,0,0.0,1.0
2000-09-28,3.125,3.125,3.125,3.125,2000,1.46006075218471,1.46006075218471,1.46006075218471,1.46006075218471,4280.6437955736,0.0,1.0
2000-09-29,3.12,3.12,3.12,3.12,0,1.45772465498122,1.45772465498122,1.45772465498122,1.45772465498122,0,0.0,1.0
2000-10-02,3.0,3.0,3.0,3.0,6200,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,13269.9957662781,0.0,1.0
2000-10-03,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2000-10-04,3.0,3.063,3.0,3.063,2100,1.40165832209733,1.43109314686137,1.40165832209733,1.43109314686137,4494.67598535225,0.0,1.0
2000-10-05,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2000-10-06,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2000-10-09,3.016,3.016,3.016,3.016,100,1.40913383314851,1.40913383314851,1.40913383314851,1.40913383314851,214.03218977868,0.0,1.0
2000-10-10,3.02,3.02,3.02,3.02,0,1.41100271091131,1.41100271091131,1.41100271091131,1.41100271091131,0,0.0,1.0
2000-10-11,3.02,3.02,3.02,3.02,0,1.41100271091131,1.41100271091131,1.41100271091131,1.41100271091131,0,0.0,1.0
2000-10-12,3.02,3.02,3.02,3.02,0,1.41100271091131,1.41100271091131,1.41100271091131,1.41100271091131,0,0.0,1.0
2000-10-13,3.02,3.02,3.02,3.02,0,1.41100271091131,1.41100271091131,1.41100271091131,1.41100271091131,0,0.0,1.0
2000-10-16,3.438,3.438,3.25,3.25,2800,1.60630043712354,1.60630043712354,1.5184631822721,1.5184631822721,5992.901313803,0.0,1.0
2000-10-17,3.5,3.813,3.438,3.438,11900,1.63526804244688,1.7815077273857,1.60630043712354,1.60630043712354,25469.8305836628,0.0,1.0
2000-10-18,3.75,3.75,3.75,3.75,2500,1.75207290262166,1.75207290262166,1.75207290262166,1.75207290262166,5350.80474446697,0.0,1.0
2000-10-19,3.813,3.875,3.75,3.75,1900,1.7815077273857,1.81047533270905,1.75207290262166,1.75207290262166,4066.61160579491,0.0,1.0
2000-10-20,4.0,4.0,3.313,3.313,3700,1.86887776279643,1.86887776279643,1.54789800703615,1.54789800703615,7919.19102181115,0.0,1.0
2000-10-23,4.0,4.0,4.0,4.0,0,1.86887776279643,1.86887776279643,1.86887776279643,1.86887776279643,0,0.0,1.0
2000-10-24,3.0,3.938,3.0,3.938,1900,1.40165832209733,1.83991015747309,1.40165832209733,1.83991015747309,4066.61160579489,0.0,1.0
2000-10-25,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2000-10-26,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2000-10-27,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2000-10-30,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2000-10-31,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2000-11-01,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2000-11-02,3.938,3.938,3.125,3.125,700,1.83991015747309,1.83991015747309,1.46006075218471,1.46006075218471,1498.22532845075,0.0,1.0
2000-11-03,3.125,3.125,3.125,3.125,100,1.46006075218471,1.46006075218471,1.46006075218471,1.46006075218471,214.03218977868,0.0,1.0
2000-11-06,3.25,3.25,3.25,3.25,1300,1.5184631822721,1.5184631822721,1.5184631822721,1.5184631822721,2782.41846712284,0.0,1.0
2000-11-07,3.125,3.125,3.125,3.125,200,1.46006075218471,1.46006075218471,1.46006075218471,1.46006075218471,428.06437955736,0.0,1.0
2000-11-08,3.12,3.12,3.12,3.12,0,1.45772465498122,1.45772465498122,1.45772465498122,1.45772465498122,0,0.0,1.0
2000-11-09,3.0,3.5,3.0,3.125,10200,1.40165832209733,1.63526804244688,1.40165832209733,1.46006075218471,21831.2833574252,0.0,1.0
2000-11-10,3.063,3.063,3.0,3.0,14400,1.43109314686137,1.43109314686137,1.40165832209733,1.40165832209733,30820.6353281298,0.0,1.0
2000-11-13,2.5,3.25,2.5,3.0,4300,1.16804860174777,1.5184631822721,1.16804860174777,1.40165832209733,9203.38416048322,0.0,1.0
2000-11-14,3.125,3.125,3.125,3.125,200,1.46006075218471,1.46006075218471,1.46006075218471,1.46006075218471,428.06437955736,0.0,1.0
2000-11-15,3.125,3.125,2.5,3.109,1600,1.46006075218471,1.46006075218471,1.16804860174777,1.45258524113353,3424.51503645888,0.0,1.0
2000-11-16,3.12,3.12,3.12,3.12,0,1.45772465498122,1.45772465498122,1.45772465498122,1.45772465498122,0,0.0,1.0
2000-11-17,3.0,3.0,2.5,2.766,2200,1.40165832209733,1.40165832209733,1.16804860174777,1.29232897297373,4708.70817513093,0.0,1.0
2000-11-20,3.0,3.0,3.0,3.0,200,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,428.064379557357,0.0,1.0
2000-11-21,3.5,3.5,2.891,2.891,300,1.63526804244688,1.63526804244688,1.35073140306112,1.35073140306112,642.096569336038,0.0,1.0
2000-11-22,3.0,3.0,3.0,3.0,1200,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,2568.38627734414,0.0,1.0
2000-11-24,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2000-11-27,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2000-11-28,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2000-11-29,3.0,3.0,3.0,3.0,400,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,856.128759114715,0.0,1.0
2000-11-30,3.0,3.5,2.938,3.5,1400,1.40165832209733,1.63526804244688,1.37269071677398,1.63526804244688,2996.4506569015,0.0,1.0
2000-12-01,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2000-12-04,2.938,2.938,2.938,2.938,1000,1.37269071677398,1.37269071677398,1.37269071677398,1.37269071677398,2140.3218977868,0.0,1.0
2000-12-05,2.94,2.94,2.94,2.94,0,1.37362515565538,1.37362515565538,1.37362515565538,1.37362515565538,0,0.0,1.0
2000-12-06,2.94,2.94,2.94,2.94,0,1.37362515565538,1.37362515565538,1.37362515565538,1.37362515565538,0,0.0,1.0
2000-12-07,3.0,3.0,3.0,3.0,1500,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,3210.48284668018,0.0,1.0
2000-12-08,3.5,3.5,3.5,3.5,100,1.63526804244688,1.63526804244688,1.63526804244688,1.63526804244688,214.032189778679,0.0,1.0
2000-12-11,3.469,3.469,3.469,3.469,200,1.62078423978521,1.62078423978521,1.62078423978521,1.62078423978521,428.064379557358,0.0,1.0
2000-12-12,3.375,3.438,3.375,3.438,21000,1.57686561235949,1.60630043712354,1.57686561235949,1.60630043712354,44946.7598535227,0.0,1.0
2000-12-13,3.38,3.38,3.38,3.38,0,1.57920170956299,1.57920170956299,1.57920170956299,1.57920170956299,0,0.0,1.0
2000-12-14,3.0,3.0,3.0,3.0,300,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,642.096569336036,0.0,1.0
2000-12-15,3.438,3.438,3.438,3.438,500,1.60630043712354,1.60630043712354,1.60630043712354,1.60630043712354,1070.16094889339,0.0,1.0
2000-12-18,3.438,3.438,3.016,3.016,700,1.60630043712354,1.60630043712354,1.40913383314851,1.40913383314851,1498.22532845075,0.0,1.0
2000-12-19,3.375,3.438,3.063,3.438,16200,1.57686561235949,1.60630043712354,1.43109314686137,1.60630043712354,34673.2147441461,0.0,1.0
2000-12-20,3.38,3.38,3.38,3.38,0,1.57920170956299,1.57920170956299,1.57920170956299,1.57920170956299,0,0.0,1.0
2000-12-21,2.938,3.063,2.563,3.063,39700,1.37269071677398,1.43109314686137,1.19748342651182,1.43109314686137,84970.7793421357,0.0,1.0
2000-12-22,3.0,3.0,3.0,3.0,62900,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,134626.247370789,0.0,1.0
2000-12-26,3.0,3.0,2.25,2.88,2900,1.40165832209733,1.40165832209733,1.05124374157299,1.34559198921343,6206.93350358168,0.0,1.0
2000-12-27,2.375,3.0,2.375,3.0,900,1.10964617166038,1.40165832209733,1.10964617166038,1.40165832209733,1926.28970800812,0.0,1.0
2000-12-28,2.5,2.5,2.5,2.5,10000,1.16804860174777,1.16804860174777,1.16804860174777,1.16804860174777,21403.218977868,0.0,1.0
2000-12-29,3.375,3.375,2.5,2.75,5200,1.57686561235949,1.57686561235949,1.16804860174777,1.28485346192255,11129.6738684913,0.0,1.0
2001-01-02,3.125,3.375,3.125,3.375,1000,1.46006075218471,1.57686561235949,1.46006075218471,1.57686561235949,2140.3218977868,0.0,1.0
2001-01-03,3.12,3.12,3.12,3.12,0,1.45772465498122,1.45772465498122,1.45772465498122,1.45772465498122,0,0.0,1.0
2001-01-04,3.25,3.25,3.25,3.25,200,1.5184631822721,1.5184631822721,1.5184631822721,1.5184631822721,428.064379557359,0.0,1.0
2001-01-05,3.25,3.25,3.25,3.25,0,1.5184631822721,1.5184631822721,1.5184631822721,1.5184631822721,0,0.0,1.0
2001-01-08,3.0,3.0,3.0,3.0,1300,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,2782.41846712282,0.0,1.0
2001-01-09,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2001-01-10,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2001-01-11,3.0,3.0,3.0,3.0,0,1.40165832209733,1.40165832209733,1.40165832209733,1.40165832209733,0,0.0,1.0
2001-01-12,3.031,3.375,3.031,3.375,6500,1.416142124759,1.57686561235949,1.416142124759,1.57686561235949,13912.0923356141,0.0,1.0
2001-01-16,3.03,3.03,3.03,3.03,0,1.4156749053183,1.4156749053183,1.4156749053183,1.4156749053183,0,0.0,1.0
2001-01-17,3.125,3.125,3.125,3.125,3000,1.46006075218471,1.46006075218471,1.46006075218471,1.46006075218471,6420.9656933604,0.0,1.0
2001-01-18,3.12,3.12,3.12,3.12,0,1.45772465498122,1.45772465498122,1.45772465498122,1.45772465498122,0,0.0,1.0
2001-01-19,3.12,3.12,3.12,3.12,0,1.45772465498122,1.45772465498122,1.45772465498122,1.45772465498122,0,0.0,1.0
2001-01-22,3.188,3.188,3.188,3.188,100,1.48949557694876,1.48949557694876,1.48949557694876,1.48949557694876,214.032189778679,0.0,1.0
2001-01-23,3.125,3.125,3.125,3.125,500,1.46006075218471,1.46006075218471,1.46006075218471,1.46006075218471,1070.1609488934,0.0,1.0
2001-01-24,3.12,3.12,3.12,3.12,0,1.45772465498122,1.45772465498122,1.45772465498122,1.45772465498122,0,0.0,1.0
2001-01-25,3.188,3.188,3.188,3.188,2000,1.48949557694876,1.48949557694876,1.48949557694876,1.48949557694876,4280.64379557358,0.0,1.0
2001-01-26,3.19,3.19,3.19,3.19,0,1.49043001583016,1.49043001583016,1.49043001583016,1.49043001583016,0,0.0,1.0
2001-01-29,3.625,3.625,3.625,3.625,3900,1.69367047253427,1.69367047253427,1.69367047253427,1.69367047253427,8347.25540136849,0.0,1.0
2001-01-30,3.25,3.25,3.25,3.25,200,1.5184631822721,1.5184631822721,1.5184631822721,1.5184631822721,428.064379557359,0.0,1.0
2001-01-31,3.75,3.75,3.375,3.375,1900,1.75207290262166,1.75207290262166,1.57686561235949,1.57686561235949,4066.6116057949,0.0,1.0
2001-02-01,4.0,4.0,3.75,3.75,2400,1.86887776279643,1.86887776279643,1.75207290262166,1.75207290262166,5136.77255468831,0.0,1.0
2001-02-02,4.0,4.0,4.0,4.0,0,1.86887776279643,1.86887776279643,1.86887776279643,1.86887776279643,0,0.0,1.0
2001-02-05,3.875,3.891,3.875,3.891,1100,1.81047533270905,1.81795084376023,1.81047533270905,1.81795084376023,2354.35408756547,0.0,1.0
2001-02-06,3.75,3.766,3.75,3.766,1700,1.75207290262166,1.75954841367284,1.75207290262166,1.75954841367284,3638.54722623754,0.0,1.0
2001-02-07,3.75,3.75,3.75,3.75,0,1.75207290262166,1.75207290262166,1.75207290262166,1.75207290262166,0,0.0,1.0
2001-02-08,3.75,3.75,3.75,3.75,400,1.75207290262166,1.75207290262166,1.75207290262166,1.75207290262166,856.128759114716,0.0,1.0
2001-02-09,3.75,3.75,3.75,3.75,400,1.75207290262166,1.75207290262166,1.75207290262166,1.75207290262166,856.128759114716,0.0,1.0
2001-02-12,3.75,3.75,3.75,3.75,0,1.75207290262166,1.75207290262166,1.75207290262166,1.75207290262166,0,0.0,1.0
2001-02-13,4.0,4.25,4.0,4.0,3100,1.86887776279643,1.98568262297121,1.86887776279643,1.86887776279643,6634.99788313907,0.0,1.0
2001-02-14,4.188,4.188,4.0,4.0,3900,1.95671501764787,1.95671501764787,1.86887776279643,1.86887776279643,8347.25540136848,0.0,1.0
2001-02-15,4.375,4.375,4.25,4.25,2900,2.0440850530586,2.0440850530586,1.98568262297121,1.98568262297121,6206.9335035817,0.0,1.0
2001-02-16,4.438,4.438,4.438,4.438,3800,2.07351987782264,2.07351987782264,2.07351987782264,2.07351987782264,8133.22321158983,0.0,1.0
2001-02-20,4.375,4.438,4.375,4.438,2500,2.0440850530586,2.07351987782264,2.0440850530586,2.07351987782264,5350.80474446698,0.0,1.0
2001-02-21,4.125,4.125,4.125,4.125,1000,1.92728019288382,1.92728019288382,1.92728019288382,1.92728019288382,2140.3218977868,0.0,1.0
2001-02-22,4.12,4.12,4.12,4.12,0,1.92494409568033,1.92494409568033,1.92494409568033,1.92494409568033,0,0.0,1.0
2001-02-23,4.375,4.375,4.375,4.375,500,2.0440850530586,2.0440850530586,2.0440850530586,2.0440850530586,1070.1609488934,0.0,1.0
2001-02-26,4.406,4.406,4.375,4.375,700,2.05856885572027,2.05856885572027,2.0440850530586,2.0440850530586,1498.22532845076,0.0,1.0
2001-02-27,4.375,4.375,4.375,4.375,1000,2.0440850530586,2.0440850530586,2.0440850530586,2.0440850530586,2140.32189778679,0.0,1.0
2001-02-28,4.38,4.38,4.38,4.38,0,2.0464211502621,2.0464211502621,2.0464211502621,2.0464211502621,0,0.0,1.0
2001-03-01,4.38,4.38,4.38,4.38,0,2.0464211502621,2.0464211502621,2.0464211502621,2.0464211502621,0,0.0,1.0
2001-03-02,3.969,4.0,3.969,4.0,1300,1.85439396013476,1.86887776279643,1.85439396013476,1.86887776279643,2782.41846712283,0.0,1.0
2001-03-05,3.97,3.97,3.97,3.97,0,1.85486117957546,1.85486117957546,1.85486117957546,1.85486117957546,0,0.0,1.0
2001-03-06,4.25,4.25,4.25,4.25,200,1.98568262297121,1.98568262297121,1.98568262297121,1.98568262297121,428.064379557359,0.0,1.0
2001-03-07,4.25,4.25,4.25,4.25,0,1.98568262297121,1.98568262297121,1.98568262297121,1.98568262297121,0,0.0,1.0
2001-03-08,4.25,4.25,4.25,4.25,600,1.98568262297121,1.98568262297121,1.98568262297121,1.98568262297121,1284.19313867208,0.0,1.0
2001-03-09,4.25,4.25,4.25,4.25,300,1.98568262297121,1.98568262297121,1.98568262297121,1.98568262297121,642.096569336038,0.0,1.0
2001-03-12,4.25,4.25,4.25,4.25,2400,1.98568262297121,1.98568262297121,1.98568262297121,1.98568262297121,5136.77255468831,0.0,1.0
2001-03-13,4.375,4.375,4.25,4.25,2600,2.0440850530586,2.0440850530586,1.98568262297121,1.98568262297121,5564.83693424566,0.0,1.0
2001-03-14,4.38,4.38,4.38,4.38,0,2.0464211502621,2.0464211502621,2.0464211502621,2.0464211502621,0,0.0,1.0
2001-03-15,4.438,4.438,3.969,3.969,1100,2.07351987782264,2.07351987782264,1.85439396013476,1.85439396013476,2354.35408756548,0.0,1.0
2001-03-16,4.375,4.375,4.375,4.375,1400,2.0440850530586,2.0440850530586,2.0440850530586,2.0440850530586,2996.45065690151,0.0,1.0
2001-03-19,4.38,4.38,4.38,4.38,0,2.0464211502621,2.0464211502621,2.0464211502621,2.0464211502621,0,0.0,1.0
2001-03-20,4.38,4.38,4.38,4.38,0,2.0464211502621,2.0464211502621,2.0464211502621,2.0464211502621,0,0.0,1.0
2001-03-21,4.0,4.375,4.0,4.375,500,1.86887776279643,2.0440850530586,1.86887776279643,2.0440850530586,1070.1609488934,0.0,1.0
2001-03-22,4.0,4.0,4.0,4.0,0,1.86887776279643,1.86887776279643,1.86887776279643,1.86887776279643,0,0.0,1.0
2001-03-23,4.0,4.0,4.0,4.0,0,1.86887776279643,1.86887776279643,1.86887776279643,1.86887776279643,0,0.0,1.0
2001-03-26,4.0,4.0,4.0,4.0,0,1.86887776279643,1.86887776279643,1.86887776279643,1.86887776279643,0,0.0,1.0
2001-03-27,4.0,4.0,4.0,4.0,0,1.86887776279643,1.86887776279643,1.86887776279643,1.86887776279643,0,0.0,1.0
2001-03-28,4.0,4.0,4.0,4.0,100,1.86887776279643,1.86887776279643,1.86887776279643,1.86887776279643,214.03218977868,0.0,1.0
2001-03-29,4.0,4.0,4.0,4.0,0,1.86887776279643,1.86887776279643,1.86887776279643,1.86887776279643,0,0.0,1.0
2001-03-30,4.0,4.0,4.0,4.0,0,1.86887776279643,1.86887776279643,1.86887776279643,1.86887776279643,0,0.0,1.0
2001-04-02,4.375,4.375,4.375,4.375,1100,2.0440850530586,2.0440850530586,2.0440850530586,2.0440850530586,2354.35408756547,0.0,1.0
2001-04-03,4.38,4.38,4.38,4.38,0,2.0464211502621,2.0464211502621,2.0464211502621,2.0464211502621,0,0.0,1.0
2001-04-04,4.38,4.38,4.38,4.38,0,2.0464211502621,2.0464211502621,2.0464211502621,2.0464211502621,0,0.0,1.0
2001-04-05,4.0,4.125,4.0,4.125,400,1.86887776279643,1.92728019288382,1.86887776279643,1.92728019288382,856.128759114719,0.0,1.0
2001-04-06,4.0,4.0,4.0,4.0,0,1.86887776279643,1.86887776279643,1.86887776279643,1.86887776279643,0,0.0,1.0
2001-04-09,4.0,4.0,4.0,4.0,0,1.86887776279643,1.86887776279643,1.86887776279643,1.86887776279643,0,0.0,1.0
2001-04-10,4.0,4.0,4.0,4.0,100,1.86887776279643,1.86887776279643,1.86887776279643,1.86887776279643,214.03218977868,0.0,1.0
2001-04-11,4.0,4.0,4.0,4.0,0,1.86887776279643,1.86887776279643,1.86887776279643,1.86887776279643,0,0.0,1.0
2001-04-12,4.07,4.07,3.97,3.97,200,1.90158312364537,1.90158312364537,1.85486117957546,1.85486117957546,428.064379557359,0.0,1.0
2001-04-16,3.8,3.81,3.8,3.8,1100,1.77543387465661,1.7801060690636,1.77543387465661,1.77543387465661,2354.35408756548,0.0,1.0
2001-04-17,3.8,3.8,3.8,3.8,0,1.77543387465661,1.77543387465661,1.77543387465661,1.77543387465661,0,0.0,1.0
2001-04-18,4.07,4.07,4.07,4.07,100,1.90158312364537,1.90158312364537,1.90158312364537,1.90158312364537,214.03218977868,0.0,1.0
2001-04-19,4.0,4.0,4.0,4.0,600,1.86887776279643,1.86887776279643,1.86887776279643,1.86887776279643,1284.19313867208,0.0,1.0
2001-04-20,4.0,4.44,4.0,4.44,700,1.86887776279643,2.07445431670404,1.86887776279643,2.07445431670404,1498.22532845076,0.0,1.0
2001-04-23,4.0,4.0,4.0,4.0,100,1.86887776279643,1.86887776279643,1.86887776279643,1.86887776279643,214.03218977868,0.0,1.0
2001-04-24,4.0,4.0,4.0,4.0,200,1.86887776279643,1.86887776279643,1.86887776279643,1.86887776279643,428.06437955736,0.0,1.0
2001-04-25,4.0,4.0,4.0,4.0,0,1.86887776279643,1.86887776279643,1.86887776279643,1.86887776279643,0,0.0,1.0
2001-04-26,3.8,3.8,3.8,3.8,200,1.77543387465661,1.77543387465661,1.77543387465661,1.77543387465661,428.064379557359,0.0,1.0
2001-04-27,3.8,3.8,3.8,3.8,0,1.77543387465661,1.77543387465661,1.77543387465661,1.77543387465661,0,0.0,1.0
2001-04-30,3.79,3.79,3.79,3.79,100,1.77076168024962,1.77076168024962,1.77076168024962,1.77076168024962,214.032189778679,0.0,1.0
2001-05-01,3.55,3.55,3.55,3.55,1800,1.65862901448184,1.65862901448184,1.65862901448184,1.65862901448184,3852.57941601622,0.0,1.0
2001-05-02,3.55,3.55,3.55,3.55,0,1.65862901448184,1.65862901448184,1.65862901448184,1.65862901448184,0,0.0,1.0
2001-05-03,3.55,3.55,3.55,3.55,200,1.65862901448184,1.65862901448184,1.65862901448184,1.65862901448184,428.064379557357,0.0,1.0
2001-05-04,3.75,3.75,3.3,3.5,3100,1.75207290262166,1.75207290262166,1.54182415430706,1.63526804244688,6634.99788313905,0.0,1.0
2001-05-07,3.75,3.75,3.5,3.5,1000,1.75207290262166,1.75207290262166,1.63526804244688,1.63526804244688,2140.32189778679,0.0,1.0
2001-05-08,3.8,3.8,3.6,3.7,1600,1.77543387465661,1.77543387465661,1.68198998651679,1.7287119305867,3424.51503645887,0.0,1.0
2001-05-09,3.7,3.7,3.7,3.7,3000,1.7287119305867,1.7287119305867,1.7287119305867,1.7287119305867,6420.96569336039,0.0,1.0
2001-05-10,3.71,3.71,3.71,3.71,900,1.73338412499369,1.73338412499369,1.73338412499369,1.73338412499369,1926.28970800812,0.0,1.0
2001-05-11,3.71,3.71,3.71,3.71,0,1.73338412499369,1.73338412499369,1.73338412499369,1.73338412499369,0,0.0,1.0
2001-05-14,3.41,3.41,3.41,3.41,100,1.59321829278396,1.59321829278396,1.59321829278396,1.59321829278396,214.032189778679,0.0,1.0
2001-05-15,3.71,3.71,3.71,3.71,1600,1.73338412499369,1.73338412499369,1.73338412499369,1.73338412499369,3424.51503645887,0.0,1.0
2001-05-16,3.2,3.65,3.2,3.65,2900,1.49510221023715,1.70535095855175,1.49510221023715,1.70535095855175,6206.93350358169,0.0,1.0
2001-05-17,3.5,3.6,2.81,2.81,1300,1.63526804244688,1.68198998651679,1.3128866283645,1.3128866283645,2782.41846712283,0.0,1.0
2001-05-18,3.5,3.5,3.5,3.5,800,1.63526804244688,1.63526804244688,1.63526804244688,1.63526804244688,1712.25751822943,0.0,1.0
2001-05-21,3.2,3.2,3.2,3.2,400,1.49510221023715,1.49510221023715,1.49510221023715,1.49510221023715,856.128759114716,0.0,1.0
2001-05-22,3.3,3.3,3.21,3.3,900,1.54182415430706,1.54182415430706,1.49977440464414,1.54182415430706,1926.28970800811,0.0,1.0
2001-05-23,3.3,3.3,3.3,3.3,300,1.54182415430706,1.54182415430706,1.54182415430706,1.54182415430706,642.096569336037,0.0,1.0
2001-05-24,4.0,4.0,3.32,3.98,2100,1.9389606789013,1.9389606789013,1.60933736348808,1.92926587550679,4332.217817207,0.15,1.0
2001-05-25,4.01,4.3,3.98,4.0,3500,1.94380808059855,2.0843827298189,1.92926587550679,1.9389606789013,7220.36302867835,0.0,1.0
2001-05-29,4.0,4.04,3.9,3.9,1000,1.9389606789013,1.95835028569031,1.89048666192877,1.89048666192877,2062.96086533667,0.0,1.0
2001-05-30,4.04,4.04,4.04,4.04,100,1.95835028569031,1.95835028569031,1.95835028569031,1.95835028569031,206.296086533667,0.0,1.0
2001-05-31,3.85,4.0,3.85,4.0,1600,1.8662496534425,1.9389606789013,1.8662496534425,1.9389606789013,3300.73738453867,0.0,1.0
2001-06-01,3.85,3.85,3.85,3.85,0,1.8662496534425,1.8662496534425,1.8662496534425,1.8662496534425,0,0.0,1.0
2001-06-04,3.9,4.05,3.9,4.04,2800,1.89048666192877,1.96319768738757,1.89048666192877,1.95835028569031,5776.29042294266,0.0,1.0
2001-06-05,4.05,4.48,4.05,4.48,300,1.96319768738757,2.17163596036946,1.96319768738757,2.17163596036946,618.888259600999,0.0,1.0
2001-06-06,4.05,4.05,4.05,4.05,0,1.96319768738757,1.96319768738757,1.96319768738757,1.96319768738757,0,0.0,1.0
2001-06-07,4.2,4.23,4.2,4.23,500,2.03590871284637,2.05045091793813,2.03590871284637,2.05045091793813,1031.48043266833,0.0,1.0
2001-06-08,4.17,4.17,4.17,4.17,100,2.02136650775461,2.02136650775461,2.02136650775461,2.02136650775461,206.296086533666,0.0,1.0
2001-06-11,4.17,4.17,4.17,4.17,0,2.02136650775461,2.02136650775461,2.02136650775461,2.02136650775461,0,0.0,1.0
2001-06-12,4.17,4.17,4.17,4.17,0,2.02136650775461,2.02136650775461,2.02136650775461,2.02136650775461,0,0.0,1.0
2001-06-13,4.17,4.17,4.17,4.17,0,2.02136650775461,2.02136650775461,2.02136650775461,2.02136650775461,0,0.0,1.0
2001-06-14,4.0,4.0,4.0,4.0,500,1.9389606789013,1.9389606789013,1.9389606789013,1.9389606789013,1031.48043266833,0.0,1.0
2001-06-15,4.0,4.0,4.0,4.0,0,1.9389606789013,1.9389606789013,1.9389606789013,1.9389606789013,0,0.0,1.0
2001-06-18,3.94,4.24,3.94,4.24,200,1.90987626871778,2.05529831963538,1.90987626871778,2.05529831963538,412.592173067334,0.0,1.0
2001-06-19,3.95,3.95,3.95,3.95,100,1.91472367041503,1.91472367041503,1.91472367041503,1.91472367041503,206.296086533667,0.0,1.0
2001-06-20,4.25,4.25,3.94,3.94,1400,2.06014572133263,2.06014572133263,1.90987626871778,1.90987626871778,2888.14521147134,0.0,1.0
2001-06-21,4.0,4.25,4.0,4.25,200,1.9389606789013,2.06014572133263,1.9389606789013,2.06014572133263,412.592173067334,0.0,1.0
2001-06-22,4.0,4.0,4.0,4.0,0,1.9389606789013,1.9389606789013,1.9389606789013,1.9389606789013,0,0.0,1.0
2001-06-25,3.81,3.82,3.81,3.82,200,1.84686004665349,1.85170744835074,1.84686004665349,1.85170744835074,412.592173067333,0.0,1.0
2001-06-26,3.5,4.24,3.5,4.24,400,1.69659059403864,2.05529831963538,1.69659059403864,2.05529831963538,825.184346134666,0.0,1.0
2001-06-27,3.33,3.33,3.33,3.33,100,1.61418476518533,1.61418476518533,1.61418476518533,1.61418476518533,206.296086533667,0.0,1.0
2001-06-28,4.31,4.31,4.25,4.25,500,2.08923013151615,2.08923013151615,2.06014572133263,2.06014572133263,1031.48043266833,0.0,1.0
2001-06-29,4.29,4.29,4.28,4.28,700,2.07953532812164,2.07953532812164,2.07468792642439,2.07468792642439,1444.07260573567,0.0,1.0
2001-07-02,4.29,4.29,4.29,4.29,0,2.07953532812164,2.07953532812164,2.07953532812164,2.07953532812164,0,0.0,1.0
2001-07-03,4.29,4.29,4.29,4.29,0,2.07953532812164,2.07953532812164,2.07953532812164,2.07953532812164,0,0.0,1.0
2001-07-05,4.29,4.29,4.29,4.29,0,2.07953532812164,2.07953532812164,2.07953532812164,2.07953532812164,0,0.0,1.0
2001-07-06,3.8,3.8,3.8,3.8,1300,1.84201264495624,1.84201264495624,1.84201264495624,1.84201264495624,2681.84912493766,0.0,1.0
2001-07-09,3.65,3.8,3.65,3.8,500,1.76930161949744,1.84201264495624,1.76930161949744,1.84201264495624,1031.48043266833,0.0,1.0
2001-07-10,3.65,3.7,3.65,3.7,2100,1.76930161949744,1.7935386279837,1.76930161949744,1.7935386279837,4332.21781720699,0.0,1.0
2001-07-11,3.6,3.6,3.6,3.6,400,1.74506461101117,1.74506461101117,1.74506461101117,1.74506461101117,825.184346134667,0.0,1.0
2001-07-12,3.8,3.8,3.8,3.8,100,1.84201264495624,1.84201264495624,1.84201264495624,1.84201264495624,206.296086533666,0.0,1.0
2001-07-13,3.8,3.8,3.8,3.8,0,1.84201264495624,1.84201264495624,1.84201264495624,1.84201264495624,0,0.0,1.0
2001-07-16,3.8,3.8,3.52,3.8,1100,1.84201264495624,1.84201264495624,1.70628539743314,1.84201264495624,2269.25695187033,0.0,1.0
2001-07-17,3.8,3.8,3.8,3.8,0,1.84201264495624,1.84201264495624,1.84201264495624,1.84201264495624,0,0.0,1.0
2001-07-18,3.8,3.8,3.8,3.8,500,1.84201264495624,1.84201264495624,1.84201264495624,1.84201264495624,1031.48043266833,0.0,1.0
2001-07-19,3.8,3.8,3.8,3.8,0,1.84201264495624,1.84201264495624,1.84201264495624,1.84201264495624,0,0.0,1.0
2001-07-20,3.8,3.8,3.8,3.8,100,1.84201264495624,1.84201264495624,1.84201264495624,1.84201264495624,206.296086533666,0.0,1.0
2001-07-23,3.8,3.8,3.8,3.8,0,1.84201264495624,1.84201264495624,1.84201264495624,1.84201264495624,0,0.0,1.0
2001-07-24,3.8,3.8,3.8,3.8,0,1.84201264495624,1.84201264495624,1.84201264495624,1.84201264495624,0,0.0,1.0
2001-07-25,3.8,3.8,3.8,3.8,0,1.84201264495624,1.84201264495624,1.84201264495624,1.84201264495624,0,0.0,1.0
2001-07-26,3.8,3.8,3.8,3.8,0,1.84201264495624,1.84201264495624,1.84201264495624,1.84201264495624,0,0.0,1.0
2001-07-27,3.8,3.8,3.8,3.8,0,1.84201264495624,1.84201264495624,1.84201264495624,1.84201264495624,0,0.0,1.0
2001-07-30,3.55,3.79,3.55,3.79,300,1.7208276025249,1.83716524325898,1.7208276025249,1.83716524325898,618.888259601002,0.0,1.0
2001-07-31,3.8,3.8,3.8,3.8,1500,1.84201264495624,1.84201264495624,1.84201264495624,1.84201264495624,3094.44129800499,0.0,1.0
2001-08-01,3.8,4.15,3.8,4.15,700,1.84201264495624,2.0116717043601,1.84201264495624,2.0116717043601,1444.07260573566,0.0,1.0
2001-08-02,3.65,3.65,3.65,3.65,200,1.76930161949744,1.76930161949744,1.76930161949744,1.76930161949744,412.592173067333,0.0,1.0
2001-08-03,3.8,3.8,3.8,3.8,100,1.84201264495624,1.84201264495624,1.84201264495624,1.84201264495624,206.296086533666,0.0,1.0
2001-08-06,3.8,3.8,3.8,3.8,0,1.84201264495624,1.84201264495624,1.84201264495624,1.84201264495624,0,0.0,1.0
2001-08-07,3.72,4.15,3.55,3.73,7500,1.80323343137821,2.0116717043601,1.7208276025249,1.80808083307546,15472.206490025,0.0,1.0
2001-08-08,3.7,3.79,3.7,3.79,4400,1.7935386279837,1.83716524325898,1.7935386279837,1.83716524325898,9077.02780748135,0.0,1.0
2001-08-09,3.7,3.7,3.7,3.7,300,1.7935386279837,1.7935386279837,1.7935386279837,1.7935386279837,618.888259601001,0.0,1.0
2001-08-10,3.7,3.7,3.7,3.7,0,1.7935386279837,1.7935386279837,1.7935386279837,1.7935386279837,0,0.0,1.0
2001-08-13,3.7,3.7,3.7,3.7,0,1.7935386279837,1.7935386279837,1.7935386279837,1.7935386279837,0,0.0,1.0
2001-08-14,4.0,4.0,4.0,4.0,200,1.9389606789013,1.9389606789013,1.9389606789013,1.9389606789013,412.592173067334,0.0,1.0
2001-08-15,4.0,4.0,4.0,4.0,0,1.9389606789013,1.9389606789013,1.9389606789013,1.9389606789013,0,0.0,1.0
2001-08-16,3.5,3.75,3.5,3.75,800,1.69659059403864,1.81777563646997,1.69659059403864,1.81777563646997,1650.36869226933,0.0,1.0
2001-08-17,3.5,3.51,3.5,3.51,300,1.69659059403864,1.70143799573589,1.69659059403864,1.70143799573589,618.888259601,0.0,1.0
2001-08-20,3.5,3.5,3.5,3.5,0,1.69659059403864,1.69659059403864,1.69659059403864,1.69659059403864,0,0.0,1.0
2001-08-21,3.7,3.7,3.7,3.7,300,1.7935386279837,1.7935386279837,1.7935386279837,1.7935386279837,618.888259601001,0.0,1.0
2001-08-22,3.55,3.55,3.55,3.55,200,1.7208276025249,1.7208276025249,1.7208276025249,1.7208276025249,412.592173067335,0.0,1.0
2001-08-23,3.82,3.82,3.55,3.75,4900,1.85170744835074,1.85170744835074,1.7208276025249,1.81777563646997,10108.5082401497,0.0,1.0
2001-08-24,3.55,3.55,3.55,3.55,100,1.7208276025249,1.7208276025249,1.7208276025249,1.7208276025249,206.296086533667,0.0,1.0
2001-08-27,3.56,3.56,3.56,3.56,100,1.72567500422216,1.72567500422216,1.72567500422216,1.72567500422216,206.296086533666,0.0,1.0
2001-08-28,3.56,3.56,3.56,3.56,0,1.72567500422216,1.72567500422216,1.72567500422216,1.72567500422216,0,0.0,1.0
2001-08-29,3.56,3.56,3.56,3.56,0,1.72567500422216,1.72567500422216,1.72567500422216,1.72567500422216,0,0.0,1.0
2001-08-30,3.56,3.56,3.56,3.56,0,1.72567500422216,1.72567500422216,1.72567500422216,1.72567500422216,0,0.0,1.0
2001-08-31,3.56,3.56,3.56,3.56,0,1.72567500422216,1.72567500422216,1.72567500422216,1.72567500422216,0,0.0,1.0
2001-09-04,3.51,3.51,3.5,3.5,500,1.70143799573589,1.70143799573589,1.69659059403864,1.69659059403864,1031.48043266833,0.0,1.0
2001-09-05,3.51,3.51,3.51,3.51,0,1.70143799573589,1.70143799573589,1.70143799573589,1.70143799573589,0,0.0,1.0
2001-09-06,3.45,3.5,3.45,3.5,900,1.67235358555237,1.69659059403864,1.67235358555237,1.69659059403864,1856.664778803,0.0,1.0
2001-09-07,3.45,3.45,3.45,3.45,0,1.67235358555237,1.67235358555237,1.67235358555237,1.67235358555237,0,0.0,1.0
2001-09-10,3.25,3.4,3.22,3.39,1400,1.57540555160731,1.64811657706611,1.56086334651555,1.64326917536885,2888.14521147133,0.0,1.0
2001-09-17,3.15,3.15,3.11,3.15,15500,1.52693153463477,1.52693153463477,1.50754192784576,1.52693153463477,31975.8934127184,0.0,1.0
2001-09-18,3.1,3.15,3.1,3.1,12200,1.50269452614851,1.52693153463477,1.50269452614851,1.50269452614851,25168.1225571073,0.0,1.0
2001-09-19,2.75,3.15,2.75,3.15,3700,1.33303546674464,1.52693153463477,1.33303546674464,1.52693153463477,7632.95520174569,0.0,1.0
2001-09-20,2.7,2.7,2.7,2.7,300,1.30879845825838,1.30879845825838,1.30879845825838,1.30879845825838,618.888259600999,0.0,1.0
2001-09-21,2.95,2.95,2.95,2.95,500,1.42998350068971,1.42998350068971,1.42998350068971,1.42998350068971,1031.48043266833,0.0,1.0
2001-09-24,2.5,2.8,2.29,2.3,3100,1.21185042431331,1.35727247523091,1.11005498867099,1.11490239036825,6395.17868254369,0.0,1.0
2001-09-25,2.8,2.8,2.8,2.8,100,1.35727247523091,1.35727247523091,1.35727247523091,1.35727247523091,206.296086533667,0.0,1.0
2001-09-26,2.8,2.8,2.79,2.79,200,1.35727247523091,1.35727247523091,1.35242507353366,1.35242507353366,412.592173067334,0.0,1.0
2001-09-27,2.8,2.8,2.8,2.8,0,1.35727247523091,1.35727247523091,1.35727247523091,1.35727247523091,0,0.0,1.0
2001-09-28,2.69,2.69,2.69,2.69,100,1.30395105656112,1.30395105656112,1.30395105656112,1.30395105656112,206.296086533668,0.0,1.0
2001-10-01,2.5,2.69,2.5,2.69,1000,1.21185042431331,1.30395105656112,1.21185042431331,1.30395105656112,2062.96086533667,0.0,1.0
2001-10-02,2.5,2.5,2.5,2.5,2100,1.21185042431331,1.21185042431331,1.21185042431331,1.21185042431331,4332.21781720701,0.0,1.0
2001-10-03,2.5,2.5,2.5,2.5,0,1.21185042431331,1.21185042431331,1.21185042431331,1.21185042431331,0,0.0,1.0
2001-10-04,2.5,2.5,2.5,2.5,0,1.21185042431331,1.21185042431331,1.21185042431331,1.21185042431331,0,0.0,1.0
2001-10-05,2.51,2.51,2.51,2.51,100,1.21669782601057,1.21669782601057,1.21669782601057,1.21669782601057,206.296086533666,0.0,1.0
2001-10-08,2.7,2.7,2.51,2.7,1200,1.30879845825838,1.30879845825838,1.21669782601057,1.30879845825838,2475.553038404,0.0,1.0
2001-10-09,2.7,2.7,2.55,2.69,1500,1.30879845825838,1.30879845825838,1.23608743279958,1.30395105656112,3094.441298005,0.0,1.0
2001-10-10,2.7,2.7,2.7,2.7,1900,1.30879845825838,1.30879845825838,1.30879845825838,1.30879845825838,3919.62564413966,0.0,1.0
2001-10-11,2.52,2.52,2.52,2.52,100,1.22154522770782,1.22154522770782,1.22154522770782,1.22154522770782,206.296086533667,0.0,1.0
2001-10-12,2.86,2.86,2.57,2.57,1100,1.38635688541443,1.38635688541443,1.24578223619409,1.24578223619409,2269.25695187033,0.0,1.0
2001-10-15,3.09,3.09,2.76,2.82,1400,1.49784712445125,1.49784712445125,1.3378828684419,1.36696727862542,2888.14521147134,0.0,1.0
2001-10-16,3.1,3.1,3.0,3.0,4500,1.50269452614851,1.50269452614851,1.45422050917598,1.45422050917598,9283.32389401499,0.0,1.0
2001-10-17,3.1,3.1,3.1,3.1,0,1.50269452614851,1.50269452614851,1.50269452614851,1.50269452614851,0,0.0,1.0
2001-10-18,3.22,3.95,3.22,3.95,1200,1.56086334651555,1.91472367041503,1.56086334651555,1.91472367041503,2475.553038404,0.0,1.0
2001-10-19,3.22,3.22,3.22,3.22,0,1.56086334651555,1.56086334651555,1.56086334651555,1.56086334651555,0,0.0,1.0
2001-10-22,3.22,3.22,3.22,3.22,0,1.56086334651555,1.56086334651555,1.56086334651555,1.56086334651555,0,0.0,1.0
2001-10-23,3.22,3.22,3.22,3.22,0,1.56086334651555,1.56086334651555,1.56086334651555,1.56086334651555,0,0.0,1.0
2001-10-24,3.22,3.22,3.22,3.22,0,1.56086334651555,1.56086334651555,1.56086334651555,1.56086334651555,0,0.0,1.0
2001-10-25,3.01,3.01,3.01,3.01,100,1.45906791087323,1.45906791087323,1.45906791087323,1.45906791087323,206.296086533667,0.0,1.0
2001-10-26,3.3,3.3,3.3,3.3,500,1.59964256009357,1.59964256009357,1.59964256009357,1.59964256009357,1031.48043266834,0.0,1.0
2001-10-29,3.3,3.3,3.3,3.3,0,1.59964256009357,1.59964256009357,1.59964256009357,1.59964256009357,0,0.0,1.0
2001-10-30,4.3,4.5,3.65,4.5,7600,2.0843827298189,2.18133076376396,1.76930161949744,2.18133076376396,15678.5025765587,0.0,1.0
2001-10-31,4.8,4.99,4.4,4.5,14400,2.32675281468156,2.41885344692937,2.13285674679143,2.18133076376396,29706.636460848,0.0,1.0
2001-11-01,4.31,4.79,4.12,4.76,8600,2.08923013151615,2.32190541298431,1.99712949926834,2.30736320789255,17741.4634418954,0.0,1.0
2001-11-02,4.2,4.2,4.2,4.2,700,2.03590871284637,2.03590871284637,2.03590871284637,2.03590871284637,1444.07260573566,0.0,1.0
2001-11-05,4.98,5.0,4.2,4.2,13200,2.41400604523212,2.42370084862663,2.03590871284637,2.03590871284637,27231.083422444,0.0,1.0
2001-11-06,5.29,5.46,4.41,5.23,24700,2.56427549784697,2.64668132670027,2.13770414848868,2.53519108766345,50955.1333738157,0.0,1.0
2001-11-07,5.25,6.49,4.71,6.49,16500,2.54488589105796,3.14596370151736,2.28312619940628,3.14596370151736,34038.854278055,0.0,1.0
2001-11-08,5.78,5.81,5.4,5.4,6000,2.80179818101238,2.81634038610414,2.61759691651676,2.61759691651676,12377.76519202,0.0,1.0
2001-11-09,5.16,5.79,5.01,5.79,6000,2.50125927578268,2.80664558270963,2.42854825032388,2.80664558270963,12377.76519202,0.0,1.0
2001-11-12,5.49,5.5,5.17,5.38,3800,2.66122353179203,2.66607093348929,2.50610667747993,2.60790211312225,7839.25128827935,0.0,1.0
2001-11-13,5.5,5.59,5.26,5.45,6000,2.66607093348929,2.70969754876457,2.54973329275521,2.64183392500302,12377.76519202,0.0,1.0
2001-11-14,5.39,5.99,5.38,5.99,13800,2.6127495148195,2.9035936166547,2.60790211312225,2.9035936166547,28468.859941646,0.0,1.0
2001-11-15,5.5,5.98,5.5,5.98,2400,2.66607093348929,2.89874621495744,2.66607093348929,2.89874621495744,4951.106076808,0.0,1.0
2001-11-16,5.5,5.5,4.95,5.35,13400,2.66607093348929,2.66607093348929,2.39946384014036,2.59335990803049,27643.6755955113,0.0,1.0
2001-11-19,5.0,5.5,4.51,4.51,2800,2.42370084862663,2.66607093348929,2.18617816546122,2.18617816546122,5776.29042294266,0.0,1.0
2001-11-20,5.0,5.5,5.0,5.06,1700,2.42370084862663,2.66607093348929,2.42370084862663,2.45278525881014,3507.03347107233,0.0,1.0
2001-11-21,5.1,5.1,5.0,5.1,2700,2.47217486559916,2.47217486559916,2.42370084862663,2.47217486559916,5569.994336409,0.0,1.0
2001-11-23,5.25,5.37,5.25,5.37,5700,2.54488589105796,2.603054711425,2.54488589105796,2.603054711425,11758.876932419,0.0,1.0
2001-11-26,4.95,5.24,4.95,5.24,5800,2.39946384014036,2.5400384893607,2.39946384014036,2.5400384893607,11965.1730189527,0.0,1.0
2001-11-27,4.69,4.94,4.69,4.94,700,2.27343139601177,2.39461643844311,2.27343139601177,2.39461643844311,1444.07260573567,0.0,1.0
2001-11-28,4.7,4.7,4.65,4.7,5300,2.27827879770903,2.27827879770903,2.25404178922276,2.27827879770903,10933.6925862843,0.0,1.0
2001-11-29,4.75,4.75,4.74,4.74,1100,2.30251580619529,2.30251580619529,2.29766840449804,2.29766840449804,2269.25695187034,0.0,1.0
2001-11-30,4.65,4.65,4.65,4.65,600,2.25404178922276,2.25404178922276,2.25404178922276,2.25404178922276,1237.776519202,0.0,1.0
2001-12-03,4.75,4.75,4.15,4.75,11900,2.30251580619529,2.30251580619529,2.0116717043601,2.30251580619529,24549.2342975064,0.0,1.0
2001-12-04,4.95,5.0,4.74,4.74,3200,2.39946384014036,2.42370084862663,2.29766840449804,2.29766840449804,6601.47476907734,0.0,1.0
2001-12-05,5.23,5.23,5.0,5.0,800,2.53519108766345,2.53519108766345,2.42370084862663,2.42370084862663,1650.36869226933,0.0,1.0
2001-12-06,5.15,5.25,5.15,5.25,1700,2.49641187408542,2.54488589105796,2.49641187408542,2.54488589105796,3507.03347107234,0.0,1.0
2001-12-07,5.15,5.15,5.15,5.15,0,2.49641187408542,2.49641187408542,2.49641187408542,2.49641187408542,0,0.0,1.0
2001-12-10,5.0,5.0,5.0,5.0,300,2.42370084862663,2.42370084862663,2.42370084862663,2.42370084862663,618.888259600999,0.0,1.0
2001-12-11,5.0,5.0,4.9,4.9,5400,2.42370084862663,2.42370084862663,2.37522683165409,2.37522683165409,11139.988672818,0.0,1.0
2001-12-12,4.94,5.0,4.94,5.0,5400,2.39461643844311,2.42370084862663,2.39461643844311,2.42370084862663,11139.988672818,0.0,1.0
2001-12-13,4.94,4.94,4.94,4.94,0,2.39461643844311,2.39461643844311,2.39461643844311,2.39461643844311,0,0.0,1.0
2001-12-14,4.9,4.94,4.9,4.94,3000,2.37522683165409,2.39461643844311,2.37522683165409,2.39461643844311,6188.88259601001,0.0,1.0
2001-12-17,4.91,4.91,4.91,4.91,200,2.38007423335135,2.38007423335135,2.38007423335135,2.38007423335135,412.592173067333,0.0,1.0
2001-12-18,4.51,4.92,4.51,4.92,6800,2.18617816546122,2.3849216350486,2.18617816546122,2.3849216350486,14028.1338842893,0.0,1.0
2001-12-19,5.44,5.5,4.8,4.81,5600,2.63698652330577,2.66607093348929,2.32675281468156,2.33160021637881,11552.5808458853,0.0,1.0
2001-12-20,5.1,5.43,4.89,5.43,1700,2.47217486559916,2.63213912160852,2.37037942995684,2.63213912160852,3507.03347107233,0.0,1.0
2001-12-21,5.0,5.32,4.8,5.1,1700,2.42370084862663,2.57881770293873,2.32675281468156,2.47217486559916,3507.03347107233,0.0,1.0
2001-12-24,4.94,4.94,4.94,4.94,100,2.39461643844311,2.39461643844311,2.39461643844311,2.39461643844311,206.296086533666,0.0,1.0
2001-12-26,4.8,4.95,4.8,4.9,7100,2.32675281468156,2.39946384014036,2.32675281468156,2.37522683165409,14647.0221438903,0.0,1.0
2001-12-27,4.75,4.8,4.74,4.8,4100,2.30251580619529,2.32675281468156,2.29766840449804,2.32675281468156,8458.13954788035,0.0,1.0
2001-12-28,4.75,4.8,4.75,4.8,1700,2.30251580619529,2.32675281468156,2.30251580619529,2.32675281468156,3507.03347107234,0.0,1.0
2001-12-31,4.8,5.25,4.8,5.18,4000,2.32675281468156,2.54488589105796,2.32675281468156,2.51095407917718,8251.84346134667,0.0,1.0
2002-01-02,5.0,5.25,4.7,4.75,13100,2.42370084862663,2.54488589105796,2.27827879770903,2.30251580619529,27024.7873359103,0.0,1.0
2002-01-03,4.9,5.3,4.8,5.3,11700,2.37522683165409,2.56912289954422,2.32675281468156,2.56912289954422,24136.642124439,0.0,1.0
2002-01-04,5.35,5.35,5.1,5.1,1300,2.59335990803049,2.59335990803049,2.47217486559916,2.47217486559916,2681.84912493767,0.0,1.0
2002-01-07,5.8,6.31,5.1,5.1,8000,2.81149298440689,3.0587104709668,2.47217486559916,2.47217486559916,16503.6869226933,0.0,1.0
2002-01-08,5.1,6.15,5.1,5.8,3400,2.47217486559916,2.98115204381075,2.47217486559916,2.81149298440689,7014.06694214467,0.0,1.0
2002-01-09,5.45,5.75,5.45,5.75,500,2.64183392500302,2.78725597592062,2.64183392500302,2.78725597592062,1031.48043266833,0.0,1.0
2002-01-10,5.57,5.57,5.57,5.57,700,2.70000274537006,2.70000274537006,2.70000274537006,2.70000274537006,1444.07260573567,0.0,1.0
2002-01-11,5.5,5.5,5.5,5.5,3100,2.66607093348929,2.66607093348929,2.66607093348929,2.66607093348929,6395.17868254367,0.0,1.0
2002-01-14,5.3,5.45,5.3,5.45,2300,2.56912289954422,2.64183392500302,2.56912289954422,2.64183392500302,4744.80999027434,0.0,1.0
2002-01-15,5.2,5.2,5.15,5.15,3700,2.52064888257169,2.52064888257169,2.49641187408542,2.49641187408542,7632.95520174567,0.0,1.0
2002-01-16,5.47,5.69,5.43,5.44,6700,2.65152872839753,2.7581715657371,2.63213912160852,2.63698652330577,13821.8377977557,0.0,1.0
2002-01-17,6.25,6.25,6.25,6.25,300,3.02962606078328,3.02962606078328,3.02962606078328,3.02962606078328,618.888259601001,0.0,1.0
2002-01-18,5.95,6.2,5.95,6.2,1000,2.88420400986568,3.00538905229702,2.88420400986568,3.00538905229702,2062.96086533667,0.0,1.0
2002-01-22,5.52,6.2,5.52,6.2,3200,2.67576573688379,3.00538905229702,2.67576573688379,3.00538905229702,6601.47476907735,0.0,1.0
2002-01-23,5.5,5.5,5.33,5.5,1700,2.66607093348929,2.66607093348929,2.58366510463598,2.66607093348929,3507.03347107233,0.0,1.0
2002-01-24,5.5,5.5,5.5,5.5,1000,2.66607093348929,2.66607093348929,2.66607093348929,2.66607093348929,2062.96086533667,0.0,1.0
2002-01-25,5.5,5.5,5.5,5.5,0,2.66607093348929,2.66607093348929,2.66607093348929,2.66607093348929,0,0.0,1.0
2002-01-28,4.65,6.2,4.11,6.2,4900,2.25404178922276,3.00538905229702,1.99228209757109,3.00538905229702,10108.5082401497,0.0,1.0
2002-01-29,5.0,6.0,4.7,4.74,2800,2.42370084862663,2.90844101835195,2.27827879770903,2.29766840449804,5776.29042294266,0.0,1.0
2002-01-30,5.72,5.74,5.72,5.74,1000,2.77271377082886,2.78240857422337,2.77271377082886,2.78240857422337,2062.96086533667,0.0,1.0
2002-01-31,5.76,5.76,5.7,5.7,700,2.79210337761787,2.79210337761787,2.76301896743435,2.76301896743435,1444.07260573567,0.0,1.0
2002-02-01,5.76,5.76,5.76,5.76,100,2.79210337761787,2.79210337761787,2.79210337761787,2.79210337761787,206.296086533667,0.0,1.0
2002-02-04,5.76,5.76,5.76,5.76,100,2.79210337761787,2.79210337761787,2.79210337761787,2.79210337761787,206.296086533667,0.0,1.0
2002-02-05,5.5,5.6,5.5,5.6,2400,2.66607093348929,2.71454495046182,2.66607093348929,2.71454495046182,4951.106076808,0.0,1.0
2002-02-06,5.4,5.4,5.4,5.4,2200,2.61759691651676,2.61759691651676,2.61759691651676,2.61759691651676,4538.51390374066,0.0,1.0
2002-02-07,5.0,5.0,3.99,4.51,6200,2.42370084862663,2.42370084862663,1.93411327720405,2.18617816546122,12790.3573650873,0.0,1.0
2002-02-08,4.74,4.9,4.11,4.9,8100,2.29766840449804,2.37522683165409,1.99228209757109,2.37522683165409,16709.983009227,0.0,1.0
2002-02-11,4.73,4.74,4.65,4.74,4000,2.29282100280079,2.29766840449804,2.25404178922276,2.29766840449804,8251.84346134667,0.0,1.0
2002-02-12,4.68,4.74,4.68,4.74,2200,2.26858399431452,2.29766840449804,2.26858399431452,2.29766840449804,4538.51390374067,0.0,1.0
2002-02-13,3.45,4.11,3.05,3.71,45300,1.67235358555237,1.99228209757109,1.47845751766224,1.79838602968096,93452.1271997512,0.0,1.0
2002-02-14,3.35,3.7,3.3,3.35,12700,1.62387956857984,1.7935386279837,1.59964256009357,1.62387956857984,26199.6029897757,0.0,1.0
2002-02-15,3.15,3.45,3.1,3.45,4500,1.52693153463477,1.67235358555237,1.50269452614851,1.67235358555237,9283.32389401503,0.0,1.0
2002-02-19,3.23,3.55,3.1,3.24,4200,1.5657107482128,1.7208276025249,1.50269452614851,1.57055814991005,8664.43563441401,0.0,1.0
2002-02-20,3.3,3.3,3.0,3.3,11300,1.59964256009357,1.59964256009357,1.45422050917598,1.59964256009357,23311.4577783044,0.0,1.0
2002-02-21,3.1,3.1,3.0,3.1,2800,1.50269452614851,1.50269452614851,1.45422050917598,1.50269452614851,5776.29042294266,0.0,1.0
2002-02-22,2.7,3.1,2.7,3.1,6300,1.30879845825838,1.50269452614851,1.30879845825838,1.50269452614851,12996.653451621,0.0,1.0
2002-02-25,2.71,3.0,2.7,3.0,14300,1.31364585995563,1.45422050917598,1.30879845825838,1.45422050917598,29500.3403743144,0.0,1.0
2002-02-26,2.85,3.04,2.78,3.0,12400,1.38150948371718,1.47361011596499,1.3475776718364,1.45422050917598,25580.7147301746,0.0,1.0
2002-02-27,3.24,3.4,2.87,3.4,600,1.57055814991005,1.64811657706611,1.39120428711168,1.64811657706611,1237.776519202,0.0,1.0
2002-02-28,3.29,3.4,3.29,3.39,1700,1.59479515839632,1.64811657706611,1.59479515839632,1.64326917536885,3507.03347107234,0.0,1.0
2002-03-01,3.06,3.4,3.06,3.4,3100,1.48330491935949,1.64811657706611,1.48330491935949,1.64811657706611,6395.17868254369,0.0,1.0
2002-03-04,2.81,3.31,2.81,3.31,1300,1.36211987692816,1.60448996179083,1.36211987692816,1.60448996179083,2681.84912493768,0.0,1.0
2002-03-05,3.19,3.29,3.19,3.29,1600,1.54632114142379,1.59479515839632,1.54632114142379,1.59479515839632,3300.73738453866,0.0,1.0
2002-03-06,3.2,3.35,3.2,3.35,800,1.55116854312104,1.62387956857984,1.55116854312104,1.62387956857984,1650.36869226933,0.0,1.0
2002-03-07,3.2,3.3,3.14,3.165,2300,1.55116854312104,1.59964256009357,1.52208413293752,1.53420263718065,4744.80999027434,0.0,1.0
2002-03-08,3.05,3.23,3.05,3.23,1800,1.47845751766224,1.5657107482128,1.47845751766224,1.5657107482128,3713.32955760601,0.0,1.0
2002-03-11,3.31,3.31,3.06,3.28,5800,1.60448996179083,1.60448996179083,1.48330491935949,1.58994775669907,11965.1730189526,0.0,1.0
2002-03-12,3.1,3.4,3.1,3.4,3600,1.50269452614851,1.64811657706611,1.50269452614851,1.64811657706611,7426.65911521199,0.0,1.0
2002-03-13,3.2,3.2,3.1,3.1,2200,1.55116854312104,1.55116854312104,1.50269452614851,1.50269452614851,4538.51390374067,0.0,1.0
2002-03-14,3.35,3.35,3.2,3.35,7200,1.62387956857984,1.62387956857984,1.55116854312104,1.62387956857984,14853.318230424,0.0,1.0
2002-03-15,3.47,3.5,3.36,3.36,9000,1.68204838894688,1.69659059403864,1.62872697027709,1.62872697027709,18566.64778803,0.0,1.0
2002-03-18,3.76,3.76,3.5,3.51,6400,1.82262303816722,1.82262303816722,1.69659059403864,1.70143799573589,13202.9495381547,0.0,1.0
2002-03-19,3.75,3.759,3.62,3.63,1100,1.81777563646997,1.8221382979975,1.75475941440568,1.75960681610293,2269.25695187033,0.0,1.0
2002-03-20,3.7,3.75,3.7,3.75,400,1.7935386279837,1.81777563646997,1.7935386279837,1.81777563646997,825.184346134669,0.0,1.0
2002-03-21,3.5,3.66,3.47,3.66,900,1.69659059403864,1.77414902119469,1.68204838894688,1.77414902119469,1856.664778803,0.0,1.0
2002-03-22,3.46,3.68,3.29,3.36,1600,1.67720098724962,1.7838438245892,1.59479515839632,1.62872697027709,3300.73738453868,0.0,1.0
2002-03-25,3.47,3.47,3.3,3.47,2100,1.68204838894688,1.68204838894688,1.59964256009357,1.68204838894688,4332.217817207,0.0,1.0
2002-03-26,3.47,3.47,3.47,3.47,0,1.68204838894688,1.68204838894688,1.68204838894688,1.68204838894688,0,0.0,1.0
2002-03-27,3.47,3.55,3.47,3.55,500,1.68204838894688,1.7208276025249,1.68204838894688,1.7208276025249,1031.48043266833,0.0,1.0
2002-03-28,3.5,3.5,3.5,3.5,500,1.69659059403864,1.69659059403864,1.69659059403864,1.69659059403864,1031.48043266833,0.0,1.0
2002-04-01,3.51,3.51,3.51,3.51,100,1.70143799573589,1.70143799573589,1.70143799573589,1.70143799573589,206.296086533667,0.0,1.0
2002-04-02,3.7,3.7,3.55,3.7,1900,1.7935386279837,1.7935386279837,1.7208276025249,1.7935386279837,3919.62564413968,0.0,1.0
2002-04-03,3.47,3.7,3.47,3.7,3300,1.68204838894688,1.7935386279837,1.68204838894688,1.7935386279837,6807.770855611,0.0,1.0
2002-04-04,3.51,3.537,3.51,3.537,2900,1.70143799573589,1.71452598031847,1.70143799573589,1.71452598031847,5982.58650947634,0.0,1.0
2002-04-05,3.61,3.61,3.45,3.6,1700,1.74991201270842,1.74991201270842,1.67235358555237,1.74506461101117,3507.03347107234,0.0,1.0
2002-04-08,3.61,3.61,3.61,3.61,0,1.74991201270842,1.74991201270842,1.74991201270842,1.74991201270842,0,0.0,1.0
2002-04-09,3.59,3.59,3.59,3.59,100,1.74021720931392,1.74021720931392,1.74021720931392,1.74021720931392,206.296086533666,0.0,1.0
2002-04-10,3.41,3.58,3.41,3.58,1200,1.65296397876336,1.73536980761666,1.65296397876336,1.73536980761666,2475.553038404,0.0,1.0
2002-04-11,3.57,3.57,3.57,3.57,100,1.73052240591941,1.73052240591941,1.73052240591941,1.73052240591941,206.296086533667,0.0,1.0
2002-04-12,3.7,3.7,3.56,3.57,5100,1.7935386279837,1.7935386279837,1.72567500422216,1.73052240591941,10521.100413217,0.0,1.0
2002-04-15,3.7,3.7,3.7,3.7,4700,1.7935386279837,1.7935386279837,1.7935386279837,1.7935386279837,9695.91606708236,0.0,1.0
2002-04-16,3.57,3.571,3.57,3.57,1000,1.73052240591941,1.73100714608914,1.73052240591941,1.73052240591941,2062.96086533667,0.0,1.0
2002-04-17,3.56,3.57,3.56,3.57,2400,1.72567500422216,1.73052240591941,1.72567500422216,1.73052240591941,4951.106076808,0.0,1.0
2002-04-18,3.461,3.7,3.46,3.7,1100,1.67768572741935,1.7935386279837,1.67720098724962,1.7935386279837,2269.25695187033,0.0,1.0
2002-04-19,3.46,3.46,3.46,3.46,0,1.67720098724962,1.67720098724962,1.67720098724962,1.67720098724962,0,0.0,1.0
2002-04-22,3.46,3.7,3.35,3.7,1600,1.67720098724962,1.7935386279837,1.62387956857984,1.7935386279837,3300.73738453868,0.0,1.0
2002-04-23,3.46,3.46,3.46,3.46,0,1.67720098724962,1.67720098724962,1.67720098724962,1.67720098724962,0,0.0,1.0
2002-04-24,3.501,3.501,3.501,3.501,100,1.69707533420836,1.69707533420836,1.69707533420836,1.69707533420836,206.296086533667,0.0,1.0
2002-04-25,3.46,3.51,3.46,3.51,1000,1.67720098724962,1.70143799573589,1.67720098724962,1.70143799573589,2062.96086533667,0.0,1.0
2002-04-26,3.53,3.53,3.53,3.53,1000,1.7111327991304,1.7111327991304,1.7111327991304,1.7111327991304,2062.96086533666,0.0,1.0
2002-04-29,3.52,3.6,3.52,3.6,1800,1.70628539743314,1.74506461101117,1.70628539743314,1.74506461101117,3713.32955760601,0.0,1.0
2002-04-30,3.59,3.661,3.49,3.65,5500,1.74021720931392,1.77463376136442,1.69174319234138,1.76930161949744,11346.2847593517,0.0,1.0
2002-05-01,3.69,3.7,3.41,3.65,25900,1.78869122628645,1.7935386279837,1.65296397876336,1.76930161949744,53430.6864122197,0.0,1.0
2002-05-02,3.5,3.94,3.5,3.65,6500,1.69659059403864,1.90987626871778,1.69659059403864,1.76930161949744,13409.2456246883,0.0,1.0
2002-05-03,3.51,3.51,3.51,3.51,500,1.70143799573589,1.70143799573589,1.70143799573589,1.70143799573589,1031.48043266833,0.0,1.0
2002-05-06,3.51,3.51,3.51,3.51,0,1.70143799573589,1.70143799573589,1.70143799573589,1.70143799573589,0,0.0,1.0
2002-05-07,3.41,3.8,3.41,3.8,3000,1.65296397876336,1.84201264495624,1.65296397876336,1.84201264495624,6188.88259601,0.0,1.0
2002-05-08,3.41,3.41,3.41,3.41,0,1.65296397876336,1.65296397876336,1.65296397876336,1.65296397876336,0,0.0,1.0
2002-05-09,3.4,3.4,3.4,3.4,800,1.64811657706611,1.64811657706611,1.64811657706611,1.64811657706611,1650.36869226933,0.0,1.0
2002-05-10,3.4,3.41,3.4,3.41,800,1.64811657706611,1.65296397876336,1.64811657706611,1.65296397876336,1650.36869226933,0.0,1.0
2002-05-13,3.2,3.44,3.04,3.33,5800,1.55116854312104,1.66750618385512,1.47361011596499,1.61418476518533,11965.1730189527,0.0,1.0
2002-05-14,3.2,3.2,3.2,3.2,0,1.55116854312104,1.55116854312104,1.55116854312104,1.55116854312104,0,0.0,1.0
2002-05-15,3.45,3.5,3.3,3.3,2400,1.67235358555237,1.69659059403864,1.59964256009357,1.59964256009357,4951.10607680801,0.0,1.0
2002-05-16,3.401,3.97,3.3,3.3,3000,1.64860131723583,1.92441847380954,1.59964256009357,1.59964256009357,6188.88259601001,0.0,1.0
2002-05-17,3.401,3.401,3.401,3.401,0,1.64860131723583,1.64860131723583,1.64860131723583,1.64860131723583,0,0.0,1.0
2002-05-20,3.4,3.4,3.4,3.4,100,1.64811657706611,1.64811657706611,1.64811657706611,1.64811657706611,206.296086533666,0.0,1.0
2002-05-21,3.4,3.4,3.4,3.4,300,1.64811657706611,1.64811657706611,1.64811657706611,1.64811657706611,618.888259600999,0.0,1.0
2002-05-22,3.299,3.399,3.299,3.399,400,1.59915781992385,1.64763183689638,1.59915781992385,1.64763183689638,825.184346134666,0.0,1.0
2002-05-23,3.24,3.399,3.24,3.32,2500,1.57055814991005,1.64763183689638,1.57055814991005,1.60933736348808,5157.40216334168,0.0,1.0
2002-05-24,3.11,3.241,3.06,3.241,6600,1.50754192784576,1.57104289007978,1.48330491935949,1.57104289007978,13615.541711222,0.0,1.0
2002-05-28,3.161,3.161,3.161,3.161,100,1.53226367650175,1.53226367650175,1.53226367650175,1.53226367650175,206.296086533667,0.0,1.0
2002-05-29,3.161,3.161,3.161,3.161,2200,1.53226367650175,1.53226367650175,1.53226367650175,1.53226367650175,4538.51390374068,0.0,1.0
2002-05-30,3.4,3.46,3.31,3.31,5900,1.64811657706611,1.67720098724962,1.60448996179083,1.60448996179083,12171.4691054863,0.0,1.0
2002-05-31,3.45,3.45,3.4,3.4,3100,1.67235358555237,1.67235358555237,1.64811657706611,1.64811657706611,6395.17868254368,0.0,1.0
2002-06-03,3.28,3.42,2.99,3.42,2400,1.64811657706611,1.71846301633112,1.50239895287429,1.71846301633112,4776.36115645006,0.12,1.0
2002-06-04,3.28,3.28,3.28,3.28,0,1.64811657706611,1.64811657706611,1.64811657706611,1.64811657706611,0,0.0,1.0
2002-06-05,3.28,3.28,3.28,3.28,0,1.64811657706611,1.64811657706611,1.64811657706611,1.64811657706611,0,0.0,1.0
2002-06-06,3.2,3.2,3.2,3.2,100,1.60791861177181,1.60791861177181,1.60791861177181,1.60791861177181,199.01504818542,0.0,1.0
2002-06-07,3.31,3.31,3.25,3.25,500,1.66319081405147,1.66319081405147,1.63304234008074,1.63304234008074,995.075240927096,0.0,1.0
2002-06-10,3.309,3.31,3.309,3.31,300,1.66268833948529,1.66319081405147,1.66268833948529,1.66319081405147,597.045144556258,0.0,1.0
2002-06-11,3.2,3.2,3.03,3.2,3200,1.60791861177181,1.60791861177181,1.52249793552143,1.60791861177181,6368.48154193343,0.0,1.0
2002-06-12,3.31,3.31,3.25,3.25,1000,1.66319081405147,1.66319081405147,1.63304234008074,1.63304234008074,1990.15048185419,0.0,1.0
2002-06-13,3.1,3.289,3.04,3.1,2400,1.55767115515394,1.65263884816171,1.52752268118322,1.55767115515394,4776.36115645008,0.0,1.0
2002-06-14,3.1,3.1,3.1,3.1,0,1.55767115515394,1.55767115515394,1.55767115515394,1.55767115515394,0,0.0,1.0
2002-06-17,3.31,3.31,3.2,3.2,1600,1.66319081405147,1.66319081405147,1.60791861177181,1.60791861177181,3184.24077096671,0.0,1.0
2002-06-18,3.08,3.21,3.05,3.21,1200,1.54762166383037,1.6129433574336,1.53254742684501,1.6129433574336,2388.18057822503,0.0,1.0
2002-06-19,3.35,3.35,3.15,3.15,3400,1.68328979669861,1.68328979669861,1.58279488346288,1.58279488346288,6766.51163830429,0.0,1.0
2002-06-20,3.15,3.35,3.15,3.35,2200,1.58279488346288,1.68328979669861,1.58279488346288,1.68328979669861,4378.33106007922,0.0,1.0
2002-06-21,3.35,3.35,3.25,3.299,900,1.68328979669861,1.68328979669861,1.63304234008074,1.6576635938235,1791.13543366878,0.0,1.0
2002-06-24,3.25,3.25,3.25,3.25,600,1.63304234008074,1.63304234008074,1.63304234008074,1.63304234008074,1194.09028911252,0.0,1.0
2002-06-25,3.2,3.2,3.2,3.2,500,1.60791861177181,1.60791861177181,1.60791861177181,1.60791861177181,995.075240927099,0.0,1.0
2002-06-26,3.15,3.15,3.15,3.15,100,1.58279488346288,1.58279488346288,1.58279488346288,1.58279488346288,199.015048185419,0.0,1.0
2002-06-27,3.2,3.2,3.0,3.1,3800,1.60791861177181,1.60791861177181,1.50742369853607,1.55767115515394,7562.57183104595,0.0,1.0
2002-06-28,3.2,3.2,3.2,3.2,0,1.60791861177181,1.60791861177181,1.60791861177181,1.60791861177181,0,0.0,1.0
2002-07-01,3.2,3.2,3.2,3.2,600,1.60791861177181,1.60791861177181,1.60791861177181,1.60791861177181,1194.09028911252,0.0,1.0
2002-07-02,3.2,3.2,3.2,3.2,500,1.60791861177181,1.60791861177181,1.60791861177181,1.60791861177181,995.075240927099,0.0,1.0
2002-07-03,3.01,3.2,3.0,3.2,4700,1.51244844419786,1.60791861177181,1.50742369853607,1.60791861177181,9353.70726471472,0.0,1.0
2002-07-05,3.009,3.009,3.0,3.0,400,1.51194596963168,1.51194596963168,1.50742369853607,1.50742369853607,796.060192741679,0.0,1.0
2002-07-08,3.09,3.09,3.0,3.0,1400,1.55264640949215,1.55264640949215,1.50742369853607,1.50742369853607,2786.21067459588,0.0,1.0
2002-07-09,2.94,3.299,2.94,3.299,600,1.47727522456535,1.6576635938235,1.47727522456535,1.6576635938235,1194.09028911252,0.0,1.0
2002-07-10,3.4,3.4,3.35,3.35,1200,1.70841352500755,1.70841352500755,1.68328979669861,1.68328979669861,2388.18057822503,0.0,1.0
2002-07-11,3.349,3.35,3.349,3.35,500,1.68278732213244,1.68328979669861,1.68278732213244,1.68328979669861,995.075240927096,0.0,1.0
2002-07-12,3.1,3.101,3.0,3.0,300,1.55767115515394,1.55817362972012,1.50742369853607,1.50742369853607,597.04514455626,0.0,1.0
2002-07-15,3.1,3.2,3.03,3.03,2500,1.55767115515394,1.60791861177181,1.52249793552143,1.52249793552143,4975.3762046355,0.0,1.0
2002-07-16,3.0,3.199,3.0,3.199,1200,1.50742369853607,1.60741613720563,1.50742369853607,1.60741613720563,2388.18057822504,0.0,1.0
2002-07-17,3.01,3.01,3.01,3.01,500,1.51244844419786,1.51244844419786,1.51244844419786,1.51244844419786,995.075240927098,0.0,1.0
2002-07-18,3.01,3.01,3.01,3.01,0,1.51244844419786,1.51244844419786,1.51244844419786,1.51244844419786,0,0.0,1.0
2002-07-19,3.1,3.14,3.1,3.14,200,1.55767115515394,1.57777013780109,1.55767115515394,1.57777013780109,398.03009637084,0.0,1.0
2002-07-22,3.0,3.05,3.0,3.05,1700,1.50742369853607,1.53254742684501,1.50742369853607,1.53254742684501,3383.25581915214,0.0,1.0
2002-07-23,3.0,3.0,3.0,3.0,0,1.50742369853607,1.50742369853607,1.50742369853607,1.50742369853607,0,0.0,1.0
2002-07-24,3.19,3.19,3.0,3.001,1000,1.60289386611002,1.60289386611002,1.50742369853607,1.50792617310225,1990.1504818542,0.0,1.0
2002-07-25,3.17,3.17,3.17,3.17,200,1.59284437478645,1.59284437478645,1.59284437478645,1.59284437478645,398.030096370839,0.0,1.0
2002-07-26,3.17,3.17,3.17,3.17,0,1.59284437478645,1.59284437478645,1.59284437478645,1.59284437478645,0,0.0,1.0
2002-07-29,3.2,3.2,3.169,3.169,800,1.60791861177181,1.60791861177181,1.59234190022027,1.59234190022027,1592.12038548336,0.0,1.0
2002-07-30,3.2,3.2,3.2,3.2,0,1.60791861177181,1.60791861177181,1.60791861177181,1.60791861177181,0,0.0,1.0
2002-07-31,3.2,3.2,3.19,3.19,1100,1.60791861177181,1.60791861177181,1.60289386611002,1.60289386611002,2189.16553003962,0.0,1.0
2002-08-01,3.18,3.18,3.0,3.05,1000,1.59786912044824,1.59786912044824,1.50742369853607,1.53254742684501,1990.15048185419,0.0,1.0
2002-08-02,3.249,3.249,3.01,3.01,200,1.63253986551457,1.63253986551457,1.51244844419786,1.51244844419786,398.030096370839,0.0,1.0
2002-08-05,3.01,3.01,3.01,3.01,100,1.51244844419786,1.51244844419786,1.51244844419786,1.51244844419786,199.01504818542,0.0,1.0
2002-08-06,3.01,3.01,3.01,3.01,0,1.51244844419786,1.51244844419786,1.51244844419786,1.51244844419786,0,0.0,1.0
2002-08-07,3.01,3.01,3.01,3.01,0,1.51244844419786,1.51244844419786,1.51244844419786,1.51244844419786,0,0.0,1.0
2002-08-08,3.01,3.01,3.01,3.01,0,1.51244844419786,1.51244844419786,1.51244844419786,1.51244844419786,0,0.0,1.0
2002-08-09,3.01,3.01,3.01,3.01,0,1.51244844419786,1.51244844419786,1.51244844419786,1.51244844419786,0,0.0,1.0
2002-08-12,3.04,3.06,3.04,3.06,2200,1.52752268118322,1.53757217250679,1.52752268118322,1.53757217250679,4378.33106007923,0.0,1.0
2002-08-13,3.1,3.1,3.1,3.1,100,1.55767115515394,1.55767115515394,1.55767115515394,1.55767115515394,199.01504818542,0.0,1.0
2002-08-14,3.05,3.05,3.05,3.05,400,1.53254742684501,1.53254742684501,1.53254742684501,1.53254742684501,796.060192741677,0.0,1.0
2002-08-15,3.04,3.05,3.0,3.05,6600,1.52752268118322,1.53254742684501,1.50742369853607,1.53254742684501,13134.9931802377,0.0,1.0
2002-08-16,3.35,3.35,3.09,3.09,1300,1.68328979669861,1.68328979669861,1.55264640949215,1.55264640949215,2587.19562641046,0.0,1.0
2002-08-19,3.35,3.35,3.35,3.35,0,1.68328979669861,1.68328979669861,1.68328979669861,1.68328979669861,0,0.0,1.0
2002-08-20,3.101,3.44,3.101,3.44,500,1.55817362972012,1.7285125076547,1.55817362972012,1.7285125076547,995.075240927098,0.0,1.0
2002-08-21,3.1,3.1,3.1,3.1,0,1.55767115515394,1.55767115515394,1.55767115515394,1.55767115515394,0,0.0,1.0
2002-08-22,3.03,3.031,3.03,3.03,1800,1.52249793552143,1.52300041008761,1.52249793552143,1.52249793552143,3582.27086733756,0.0,1.0
2002-08-23,3.04,3.45,3.03,3.03,1800,1.52752268118322,1.73353725331648,1.52249793552143,1.52249793552143,3582.27086733755,0.0,1.0
2002-08-26,3.04,3.04,3.04,3.04,0,1.52752268118322,1.52752268118322,1.52752268118322,1.52752268118322,0,0.0,1.0
2002-08-27,3.04,3.06,3.04,3.05,2200,1.52752268118322,1.53757217250679,1.52752268118322,1.53254742684501,4378.33106007923,0.0,1.0
2002-08-28,3.151,3.25,3.05,3.05,2000,1.58329735802905,1.63304234008074,1.53254742684501,1.53254742684501,3980.30096370841,0.0,1.0
2002-08-29,3.15,3.15,3.15,3.15,100,1.58279488346288,1.58279488346288,1.58279488346288,1.58279488346288,199.015048185419,0.0,1.0
2002-08-30,3.05,3.05,3.05,3.05,2200,1.53254742684501,1.53254742684501,1.53254742684501,1.53254742684501,4378.33106007922,0.0,1.0
2002-09-03,3.04,3.04,3.04,3.04,200,1.52752268118322,1.52752268118322,1.52752268118322,1.52752268118322,398.030096370839,0.0,1.0
2002-09-04,3.03,3.04,3.03,3.04,1600,1.52249793552143,1.52752268118322,1.52249793552143,1.52752268118322,3184.24077096672,0.0,1.0
2002-09-05,3.03,3.03,3.03,3.03,0,1.52249793552143,1.52249793552143,1.52249793552143,1.52249793552143,0,0.0,1.0
2002-09-06,3.031,3.031,3.031,3.031,100,1.52300041008761,1.52300041008761,1.52300041008761,1.52300041008761,199.01504818542,0.0,1.0
2002-09-09,3.03,3.03,3.03,3.03,400,1.52249793552143,1.52249793552143,1.52249793552143,1.52249793552143,796.06019274168,0.0,1.0
2002-09-10,3.03,3.03,3.03,3.03,0,1.52249793552143,1.52249793552143,1.52249793552143,1.52249793552143,0,0.0,1.0
2002-09-11,3.03,3.03,3.03,3.03,0,1.52249793552143,1.52249793552143,1.52249793552143,1.52249793552143,0,0.0,1.0
2002-09-12,3.01,3.03,3.01,3.01,3600,1.51244844419786,1.52249793552143,1.51244844419786,1.51244844419786,7164.5417346751,0.0,1.0
2002-09-13,3.01,3.01,3.01,3.01,0,1.51244844419786,1.51244844419786,1.51244844419786,1.51244844419786,0,0.0,1.0
2002-09-16,2.961,2.961,2.961,2.961,100,1.4878271904551,1.4878271904551,1.4878271904551,1.4878271904551,199.01504818542,0.0,1.0
2002-09-17,2.961,2.961,2.961,2.961,300,1.4878271904551,1.4878271904551,1.4878271904551,1.4878271904551,597.04514455626,0.0,1.0
2002-09-18,2.96,2.96,2.96,2.96,0,1.48732471588892,1.48732471588892,1.48732471588892,1.48732471588892,0,0.0,1.0
2002-09-19,3.189,3.19,2.971,2.971,500,1.60239139154384,1.60289386611002,1.49285193611689,1.49285193611689,995.075240927102,0.0,1.0
2002-09-20,3.18,3.18,3.18,3.18,0,1.59786912044824,1.59786912044824,1.59786912044824,1.59786912044824,0,0.0,1.0
2002-09-23,2.97,2.98,2.96,2.98,1100,1.49234946155071,1.4973742072125,1.48732471588892,1.4973742072125,2189.16553003962,0.0,1.0
2002-09-24,2.97,2.97,2.97,2.97,0,1.49234946155071,1.49234946155071,1.49234946155071,1.49234946155071,0,0.0,1.0
2002-09-25,2.97,2.97,2.97,2.97,0,1.49234946155071,1.49234946155071,1.49234946155071,1.49234946155071,0,0.0,1.0
2002-09-26,2.97,2.97,2.97,2.97,0,1.49234946155071,1.49234946155071,1.49234946155071,1.49234946155071,0,0.0,1.0
2002-09-27,2.97,2.97,2.97,2.97,0,1.49234946155071,1.49234946155071,1.49234946155071,1.49234946155071,0,0.0,1.0
2002-09-30,2.97,2.97,2.97,2.97,0,1.49234946155071,1.49234946155071,1.49234946155071,1.49234946155071,0,0.0,1.0
2002-10-01,2.945,3.0,2.945,3.0,2500,1.47978759739624,1.50742369853607,1.47978759739624,1.50742369853607,4975.37620463551,0.0,1.0
2002-10-02,2.9,2.99,2.9,2.99,400,1.4571762419182,1.50239895287429,1.4571762419182,1.50239895287429,796.060192741681,0.0,1.0
2002-10-03,2.9,2.9,2.9,2.9,0,1.4571762419182,1.4571762419182,1.4571762419182,1.4571762419182,0,0.0,1.0
2002-10-04,2.9,2.9,2.9,2.9,0,1.4571762419182,1.4571762419182,1.4571762419182,1.4571762419182,0,0.0,1.0
2002-10-07,2.9,2.901,2.9,2.901,1100,1.4571762419182,1.45767871648438,1.4571762419182,1.45767871648438,2189.16553003962,0.0,1.0
2002-10-08,2.7,2.72,2.7,2.72,200,1.35668132868246,1.36673082000604,1.35668132868246,1.36673082000604,398.030096370841,0.0,1.0
2002-10-09,2.4,2.53,2.33,2.53,10100,1.20593895882886,1.27126065243209,1.17076573919635,1.27126065243209,20100.5198667274,0.0,1.0
2002-10-10,2.4,2.4,2.4,2.4,1400,1.20593895882886,1.20593895882886,1.20593895882886,1.20593895882886,2786.21067459587,0.0,1.0
2002-10-11,2.35,2.67,2.3,2.3,4100,1.18081523051992,1.3416070916971,1.15569150221099,1.15569150221099,8159.61697560223,0.0,1.0
2002-10-14,2.35,2.35,2.35,2.35,0,1.18081523051992,1.18081523051992,1.18081523051992,1.18081523051992,0,0.0,1.0
2002-10-15,2.35,2.35,2.35,2.35,0,1.18081523051992,1.18081523051992,1.18081523051992,1.18081523051992,0,0.0,1.0
2002-10-16,2.69,2.69,2.54,2.69,500,1.35165658302068,1.35165658302068,1.27628539809387,1.35165658302068,995.075240927097,0.0,1.0
2002-10-17,2.68,2.68,2.51,2.51,700,1.34663183735889,1.34663183735889,1.26121116110851,1.26121116110851,1393.10533729794,0.0,1.0
2002-10-18,2.67,2.67,2.51,2.51,1200,1.3416070916971,1.3416070916971,1.26121116110851,1.26121116110851,2388.18057822504,0.0,1.0
2002-10-21,2.55,2.55,2.55,2.55,200,1.28131014375566,1.28131014375566,1.28131014375566,1.28131014375566,398.03009637084,0.0,1.0
2002-10-22,2.55,2.55,2.55,2.55,0,1.28131014375566,1.28131014375566,1.28131014375566,1.28131014375566,0,0.0,1.0
2002-10-23,2.58,2.58,2.56,2.56,300,1.29638438074102,1.29638438074102,1.28633488941745,1.28633488941745,597.04514455626,0.0,1.0
2002-10-24,2.68,2.68,2.68,2.68,500,1.34663183735889,1.34663183735889,1.34663183735889,1.34663183735889,995.0752409271,0.0,1.0
2002-10-25,2.68,2.68,2.68,2.68,0,1.34663183735889,1.34663183735889,1.34663183735889,1.34663183735889,0,0.0,1.0
2002-10-28,2.68,2.68,2.68,2.68,0,1.34663183735889,1.34663183735889,1.34663183735889,1.34663183735889,0,0.0,1.0
2002-10-29,2.68,2.68,2.68,2.68,0,1.34663183735889,1.34663183735889,1.34663183735889,1.34663183735889,0,0.0,1.0
2002-10-30,2.68,2.68,2.68,2.68,0,1.34663183735889,1.34663183735889,1.34663183735889,1.34663183735889,0,0.0,1.0
2002-10-31,2.79,2.79,2.79,2.79,300,1.40190403963855,1.40190403963855,1.40190403963855,1.40190403963855,597.045144556258,0.0,1.0
2002-11-01,2.8,2.8,2.8,2.8,600,1.40692878530033,1.40692878530033,1.40692878530033,1.40692878530033,1194.09028911252,0.0,1.0
2002-11-04,2.8,2.8,2.8,2.8,0,1.40692878530033,1.40692878530033,1.40692878530033,1.40692878530033,0,0.0,1.0
2002-11-05,2.8,2.8,2.8,2.8,0,1.40692878530033,1.40692878530033,1.40692878530033,1.40692878530033,0,0.0,1.0
2002-11-06,2.751,2.751,2.751,2.751,400,1.38230753155758,1.38230753155758,1.38230753155758,1.38230753155758,796.060192741678,0.0,1.0
2002-11-07,2.75,2.75,2.75,2.75,0,1.3818050569914,1.3818050569914,1.3818050569914,1.3818050569914,0,0.0,1.0
2002-11-08,2.75,2.75,2.75,2.75,0,1.3818050569914,1.3818050569914,1.3818050569914,1.3818050569914,0,0.0,1.0
2002-11-11,2.2,2.5,2.2,2.5,3000,1.10544404559312,1.25618641544673,1.10544404559312,1.25618641544673,5970.45144556259,0.0,1.0
2002-11-12,2.26,2.26,2.26,2.26,200,1.13559251956384,1.13559251956384,1.13559251956384,1.13559251956384,398.03009637084,0.0,1.0
2002-11-13,2.3,2.3,2.3,2.3,500,1.15569150221099,1.15569150221099,1.15569150221099,1.15569150221099,995.075240927097,0.0,1.0
2002-11-14,2.3,2.3,2.3,2.3,0,1.15569150221099,1.15569150221099,1.15569150221099,1.15569150221099,0,0.0,1.0
2002-11-15,2.3,2.3,2.3,2.3,0,1.15569150221099,1.15569150221099,1.15569150221099,1.15569150221099,0,0.0,1.0
2002-11-18,2.3,2.3,2.3,2.3,1100,1.15569150221099,1.15569150221099,1.15569150221099,1.15569150221099,2189.16553003961,0.0,1.0
2002-11-19,2.35,2.38,2.35,2.38,800,1.18081523051992,1.19588946750528,1.18081523051992,1.19588946750528,1592.12038548336,0.0,1.0
2002-11-20,2.27,2.27,2.27,2.27,1000,1.14061726522563,1.14061726522563,1.14061726522563,1.14061726522563,1990.15048185419,0.0,1.0
2002-11-21,2.27,2.27,2.27,2.27,0,1.14061726522563,1.14061726522563,1.14061726522563,1.14061726522563,0,0.0,1.0
2002-11-22,2.27,2.27,2.27,2.27,0,1.14061726522563,1.14061726522563,1.14061726522563,1.14061726522563,0,0.0,1.0
2002-11-25,2.29,2.29,2.27,2.27,5200,1.1506667565492,1.1506667565492,1.14061726522563,1.14061726522563,10348.7825056418,0.0,1.0
2002-11-26,2.29,2.29,2.29,2.29,0,1.1506667565492,1.1506667565492,1.1506667565492,1.1506667565492,0,0.0,1.0
2002-11-27,2.29,2.29,2.29,2.29,0,1.1506667565492,1.1506667565492,1.1506667565492,1.1506667565492,0,0.0,1.0
2002-11-29,2.29,2.29,2.29,2.29,0,1.1506667565492,1.1506667565492,1.1506667565492,1.1506667565492,0,0.0,1.0
2002-12-02,2.27,2.27,2.27,2.27,200,1.14061726522563,1.14061726522563,1.14061726522563,1.14061726522563,398.030096370839,0.0,1.0
2002-12-03,2.27,2.27,2.27,2.27,0,1.14061726522563,1.14061726522563,1.14061726522563,1.14061726522563,0,0.0,1.0
2002-12-04,2.32,2.33,2.26,2.26,2100,1.16574099353456,1.17076573919635,1.13559251956384,1.13559251956384,4179.31601189382,0.0,1.0
2002-12-05,2.2,2.26,2.2,2.26,1700,1.10544404559312,1.13559251956384,1.10544404559312,1.13559251956384,3383.25581915213,0.0,1.0
2002-12-06,2.12,2.12,2.12,2.12,500,1.06524608029882,1.06524608029882,1.06524608029882,1.06524608029882,995.075240927103,0.0,1.0
2002-12-09,2.25,2.25,2.07,2.07,500,1.13056777390205,1.13056777390205,1.04012235198989,1.04012235198989,995.075240927102,0.0,1.0
2002-12-10,2.23,2.23,2.07,2.07,600,1.12051828257848,1.12051828257848,1.04012235198989,1.04012235198989,1194.09028911252,0.0,1.0
2002-12-11,2.031,2.031,2.031,2.031,500,1.02052584390892,1.02052584390892,1.02052584390892,1.02052584390892,995.075240927099,0.0,1.0
2002-12-12,2.2,2.28,2.2,2.211,1900,1.10544404559312,1.14564201088741,1.10544404559312,1.11097126582109,3781.28591552297,0.0,1.0
2002-12-13,2.21,2.21,2.2,2.2,2100,1.11046879125491,1.11046879125491,1.10544404559312,1.10544404559312,4179.3160118938,0.0,1.0
2002-12-16,2.21,2.21,2.21,2.21,0,1.11046879125491,1.11046879125491,1.11046879125491,1.11046879125491,0,0.0,1.0
2002-12-17,2.31,2.31,2.31,2.31,100,1.16071624787278,1.16071624787278,1.16071624787278,1.16071624787278,199.015048185419,0.0,1.0
2002-12-18,2.31,2.31,2.31,2.31,0,1.16071624787278,1.16071624787278,1.16071624787278,1.16071624787278,0,0.0,1.0
2002-12-19,2.31,2.31,2.31,2.31,0,1.16071624787278,1.16071624787278,1.16071624787278,1.16071624787278,0,0.0,1.0
2002-12-20,2.176,2.181,2.109,2.181,300,1.09338465600483,1.09589702883572,1.05971886007086,1.09589702883572,597.04514455626,0.0,1.0
2002-12-23,2.18,2.18,1.93,2.054,8600,1.09539455426955,1.09539455426955,0.969775912724873,1.03208275893103,17115.294143946,0.0,1.0
2002-12-24,2.18,2.18,2.18,2.18,0,1.09539455426955,1.09539455426955,1.09539455426955,1.09539455426955,0,0.0,1.0
2002-12-26,2.18,2.18,2.18,2.18,0,1.09539455426955,1.09539455426955,1.09539455426955,1.09539455426955,0,0.0,1.0
2002-12-27,1.92,2.0,1.92,2.0,1500,0.964751167063086,1.00494913235738,0.964751167063086,1.00494913235738,2985.2257227813,0.0,1.0
2002-12-30,1.9,1.9,1.9,1.9,1100,0.954701675739512,0.954701675739512,0.954701675739512,0.954701675739512,2189.16553003962,0.0,1.0
2002-12-31,2.001,2.001,2.0,2.0,500,1.00545160692356,1.00545160692356,1.00494913235738,1.00494913235738,995.075240927099,0.0,1.0
2003-01-02,2.0,2.0,2.0,2.0,0,1.00494913235738,1.00494913235738,1.00494913235738,1.00494913235738,0,0.0,1.0
2003-01-03,1.71,2.0,1.71,2.0,2300,0.859231508165561,1.00494913235738,0.859231508165561,1.00494913235738,4577.34610826465,0.0,1.0
2003-01-06,1.829,2.0,1.829,2.0,200,0.919025981540825,1.00494913235738,0.919025981540825,1.00494913235738,398.03009637084,0.0,1.0
2003-01-07,1.82,1.82,1.82,1.82,0,0.914503710445217,0.914503710445217,0.914503710445217,0.914503710445217,0,0.0,1.0
2003-01-08,1.82,1.82,1.82,1.82,0,0.914503710445217,0.914503710445217,0.914503710445217,0.914503710445217,0,0.0,1.0
2003-01-09,1.82,1.82,1.82,1.82,0,0.914503710445217,0.914503710445217,0.914503710445217,0.914503710445217,0,0.0,1.0
2003-01-10,1.64,1.74,1.61,1.74,4500,0.824058288533053,0.874305745150922,0.808984051547692,0.874305745150922,8955.67716834389,0.0,1.0
2003-01-13,1.64,1.64,1.64,1.64,0,0.824058288533053,0.824058288533053,0.824058288533053,0.824058288533053,0,0.0,1.0
2003-01-14,1.62,1.72,1.62,1.72,400,0.814008797209479,0.864256253827348,0.814008797209479,0.864256253827348,796.060192741679,0.0,1.0
2003-01-15,1.62,1.62,1.62,1.62,0,0.814008797209479,0.814008797209479,0.814008797209479,0.814008797209479,0,0.0,1.0
2003-01-16,2.01,2.02,1.64,2.0,4100,1.00997387801917,1.01499862368096,0.824058288533053,1.00494913235738,8159.61697560219,0.0,1.0
2003-01-17,2.01,2.01,2.01,2.01,0,1.00997387801917,1.00997387801917,1.00997387801917,1.00997387801917,0,0.0,1.0
2003-01-21,1.75,1.9,1.75,1.9,1400,0.879330490812709,0.954701675739512,0.879330490812709,0.954701675739512,2786.21067459588,0.0,1.0
2003-01-22,1.75,1.75,1.75,1.75,0,0.879330490812709,0.879330490812709,0.879330490812709,0.879330490812709,0,0.0,1.0
2003-01-23,1.75,1.75,1.75,1.75,0,0.879330490812709,0.879330490812709,0.879330490812709,0.879330490812709,0,0.0,1.0
2003-01-24,1.75,1.75,1.75,1.75,0,0.879330490812709,0.879330490812709,0.879330490812709,0.879330490812709,0,0.0,1.0
2003-01-27,1.75,1.75,1.75,1.75,0,0.879330490812709,0.879330490812709,0.879330490812709,0.879330490812709,0,0.0,1.0
2003-01-28,1.75,1.75,1.75,1.75,0,0.879330490812709,0.879330490812709,0.879330490812709,0.879330490812709,0,0.0,1.0
2003-01-29,1.72,1.72,1.72,1.72,200,0.864256253827348,0.864256253827348,0.864256253827348,0.864256253827348,398.030096370839,0.0,1.0
2003-01-30,1.72,1.72,1.72,1.72,0,0.864256253827348,0.864256253827348,0.864256253827348,0.864256253827348,0,0.0,1.0
2003-01-31,1.83,1.83,1.83,1.83,300,0.919528456107004,0.919528456107004,0.919528456107004,0.919528456107004,597.045144556259,0.0,1.0
2003-02-03,1.83,1.83,1.83,1.83,0,0.919528456107004,0.919528456107004,0.919528456107004,0.919528456107004,0,0.0,1.0
2003-02-04,1.83,1.83,1.83,1.83,3400,0.919528456107004,0.919528456107004,0.919528456107004,0.919528456107004,6766.51163830427,0.0,1.0
2003-02-05,1.83,1.83,1.83,1.83,0,0.919528456107004,0.919528456107004,0.919528456107004,0.919528456107004,0,0.0,1.0
2003-02-06,1.83,1.83,1.75,1.75,300,0.919528456107004,0.919528456107004,0.879330490812709,0.879330490812709,597.045144556259,0.0,1.0
2003-02-07,1.71,1.71,1.71,1.71,500,0.859231508165561,0.859231508165561,0.859231508165561,0.859231508165561,995.075240927099,0.0,1.0
2003-02-10,1.71,1.71,1.71,1.71,100,0.859231508165561,0.859231508165561,0.859231508165561,0.859231508165561,199.01504818542,0.0,1.0
2003-02-11,1.71,1.71,1.7,1.7,200,0.859231508165561,0.859231508165561,0.854206762503774,0.854206762503774,398.030096370839,0.0,1.0
2003-02-12,1.71,1.71,1.71,1.71,0,0.859231508165561,0.859231508165561,0.859231508165561,0.859231508165561,0,0.0,1.0
2003-02-13,1.7,1.7,1.7,1.7,1800,0.854206762503774,0.854206762503774,0.854206762503774,0.854206762503774,3582.27086733756,0.0,1.0
2003-02-14,1.69,1.7,1.69,1.7,200,0.849182016841987,0.854206762503774,0.849182016841987,0.854206762503774,398.03009637084,0.0,1.0
2003-02-18,1.68,1.68,1.67,1.68,1400,0.8441572711802,0.8441572711802,0.839132525518413,0.8441572711802,2786.21067459588,0.0,1.0
2003-02-19,1.8,1.8,1.76,1.76,300,0.904454219121643,0.904454219121643,0.884355236474496,0.884355236474496,597.045144556259,0.0,1.0
2003-02-20,1.75,1.75,1.75,1.75,500,0.879330490812709,0.879330490812709,0.879330490812709,0.879330490812709,995.075240927098,0.0,1.0
2003-02-21,1.67,1.67,1.67,1.67,300,0.839132525518413,0.839132525518413,0.839132525518413,0.839132525518413,597.045144556259,0.0,1.0
2003-02-24,1.67,1.67,1.67,1.67,0,0.839132525518413,0.839132525518413,0.839132525518413,0.839132525518413,0,0.0,1.0
2003-02-25,1.67,1.67,1.67,1.67,0,0.839132525518413,0.839132525518413,0.839132525518413,0.839132525518413,0,0.0,1.0
2003-02-26,1.62,1.66,1.62,1.66,600,0.814008797209479,0.834107779856626,0.814008797209479,0.834107779856626,1194.09028911252,0.0,1.0
2003-02-27,1.62,1.62,1.62,1.62,0,0.814008797209479,0.814008797209479,0.814008797209479,0.814008797209479,0,0.0,1.0
2003-02-28,1.62,1.62,1.62,1.62,0,0.814008797209479,0.814008797209479,0.814008797209479,0.814008797209479,0,0.0,1.0
2003-03-03,1.62,1.62,1.62,1.62,100,0.814008797209479,0.814008797209479,0.814008797209479,0.814008797209479,199.01504818542,0.0,1.0
2003-03-04,1.62,1.62,1.62,1.62,0,0.814008797209479,0.814008797209479,0.814008797209479,0.814008797209479,0,0.0,1.0
2003-03-05,1.56,1.61,1.56,1.61,1600,0.783860323238758,0.808984051547692,0.783860323238758,0.808984051547692,3184.24077096671,0.0,1.0
2003-03-06,1.56,1.56,1.56,1.56,100,0.783860323238758,0.783860323238758,0.783860323238758,0.783860323238758,199.01504818542,0.0,1.0
2003-03-07,1.56,1.56,1.56,1.56,0,0.783860323238758,0.783860323238758,0.783860323238758,0.783860323238758,0,0.0,1.0
2003-03-10,1.52,1.52,1.51,1.51,1300,0.76376134059161,0.76376134059161,0.758736594929823,0.758736594929823,2587.19562641046,0.0,1.0
2003-03-11,1.52,1.52,1.52,1.52,0,0.76376134059161,0.76376134059161,0.76376134059161,0.76376134059161,0,0.0,1.0
2003-03-12,1.51,1.51,1.51,1.51,300,0.758736594929823,0.758736594929823,0.758736594929823,0.758736594929823,597.045144556259,0.0,1.0
2003-03-13,1.51,1.51,1.51,1.51,0,0.758736594929823,0.758736594929823,0.758736594929823,0.758736594929823,0,0.0,1.0
2003-03-14,1.51,1.51,1.51,1.51,0,0.758736594929823,0.758736594929823,0.758736594929823,0.758736594929823,0,0.0,1.0
2003-03-17,1.45,1.51,1.45,1.5,4500,0.728588120959101,0.758736594929823,0.728588120959101,0.753711849268036,8955.67716834389,0.0,1.0
2003-03-18,1.41,1.44,1.41,1.44,500,0.708489138311954,0.723563375297315,0.708489138311954,0.723563375297315,995.075240927098,0.0,1.0
2003-03-19,1.51,1.51,1.51,1.51,400,0.758736594929823,0.758736594929823,0.758736594929823,0.758736594929823,796.060192741679,0.0,1.0
2003-03-20,1.55,1.55,1.52,1.52,400,0.778835577576971,0.778835577576971,0.76376134059161,0.76376134059161,796.060192741679,0.0,1.0
2003-03-21,1.55,1.55,1.55,1.55,0,0.778835577576971,0.778835577576971,0.778835577576971,0.778835577576971,0,0.0,1.0
2003-03-24,1.55,1.55,1.55,1.55,0,0.778835577576971,0.778835577576971,0.778835577576971,0.778835577576971,0,0.0,1.0
2003-03-25,1.55,1.55,1.55,1.55,0,0.778835577576971,0.778835577576971,0.778835577576971,0.778835577576971,0,0.0,1.0
2003-03-26,1.55,1.55,1.55,1.55,0,0.778835577576971,0.778835577576971,0.778835577576971,0.778835577576971,0,0.0,1.0
2003-03-27,1.55,1.55,1.55,1.55,0,0.778835577576971,0.778835577576971,0.778835577576971,0.778835577576971,0,0.0,1.0
2003-03-28,1.5,1.5,1.5,1.5,400,0.753711849268036,0.753711849268036,0.753711849268036,0.753711849268036,796.060192741679,0.0,1.0
2003-03-31,1.41,1.41,1.41,1.41,100,0.708489138311954,0.708489138311954,0.708489138311954,0.708489138311954,199.01504818542,0.0,1.0
2003-04-01,1.41,1.41,1.41,1.41,0,0.708489138311954,0.708489138311954,0.708489138311954,0.708489138311954,0,0.0,1.0
2003-04-02,1.41,1.41,1.41,1.41,0,0.708489138311954,0.708489138311954,0.708489138311954,0.708489138311954,0,0.0,1.0
2003-04-03,1.41,1.41,1.41,1.41,0,0.708489138311954,0.708489138311954,0.708489138311954,0.708489138311954,0,0.0,1.0
2003-04-04,1.43,1.43,1.43,1.43,3500,0.718538629635528,0.718538629635528,0.718538629635528,0.718538629635528,6965.52668648969,0.0,1.0
2003-04-07,1.43,1.43,1.43,1.43,0,0.718538629635528,0.718538629635528,0.718538629635528,0.718538629635528,0,0.0,1.0
2003-04-08,1.43,1.43,1.43,1.43,0,0.718538629635528,0.718538629635528,0.718538629635528,0.718538629635528,0,0.0,1.0
2003-04-09,1.43,1.43,1.43,1.43,0,0.718538629635528,0.718538629635528,0.718538629635528,0.718538629635528,0,0.0,1.0
2003-04-10,1.43,1.43,1.43,1.43,0,0.718538629635528,0.718538629635528,0.718538629635528,0.718538629635528,0,0.0,1.0
2003-04-11,1.43,1.43,1.43,1.43,1000,0.718538629635528,0.718538629635528,0.718538629635528,0.718538629635528,1990.1504818542,0.0,1.0
2003-04-14,1.43,1.43,1.43,1.43,0,0.718538629635528,0.718538629635528,0.718538629635528,0.718538629635528,0,0.0,1.0
2003-04-15,1.45,1.45,1.45,1.45,5000,0.728588120959101,0.728588120959101,0.728588120959101,0.728588120959101,9950.75240927099,0.0,1.0
2003-04-16,1.46,1.49,1.46,1.49,2700,0.733612866620888,0.748687103606249,0.733612866620888,0.748687103606249,5373.40630100634,0.0,1.0
2003-04-17,1.5,1.5,1.41,1.41,1800,0.753711849268036,0.753711849268036,0.708489138311954,0.708489138311954,3582.27086733756,0.0,1.0
2003-04-21,1.5,1.5,1.5,1.5,0,0.753711849268036,0.753711849268036,0.753711849268036,0.753711849268036,0,0.0,1.0
2003-04-22,1.43,1.56,1.43,1.56,500,0.718538629635528,0.783860323238758,0.718538629635528,0.783860323238758,995.075240927098,0.0,1.0
2003-04-23,1.57,1.57,1.57,1.57,200,0.788885068900544,0.788885068900544,0.788885068900544,0.788885068900544,398.03009637084,0.0,1.0
2003-04-24,1.52,1.57,1.5,1.5,8600,0.76376134059161,0.788885068900544,0.753711849268036,0.753711849268036,17115.2941439461,0.0,1.0
2003-04-25,1.75,1.75,1.67,1.67,500,0.879330490812709,0.879330490812709,0.839132525518413,0.839132525518413,995.075240927098,0.0,1.0
2003-04-28,1.75,1.75,1.75,1.75,0,0.879330490812709,0.879330490812709,0.879330490812709,0.879330490812709,0,0.0,1.0
2003-04-29,1.75,1.75,1.75,1.75,0,0.879330490812709,0.879330490812709,0.879330490812709,0.879330490812709,0,0.0,1.0
2003-04-30,1.65,1.65,1.65,1.65,100,0.82908303419484,0.82908303419484,0.82908303419484,0.82908303419484,199.01504818542,0.0,1.0
2003-05-01,1.65,1.65,1.65,1.65,0,0.82908303419484,0.82908303419484,0.82908303419484,0.82908303419484,0,0.0,1.0
2003-05-02,1.65,1.65,1.65,1.65,400,0.82908303419484,0.82908303419484,0.82908303419484,0.82908303419484,796.060192741679,0.0,1.0
2003-05-05,1.66,1.66,1.66,1.66,2100,0.834107779856626,0.834107779856626,0.834107779856626,0.834107779856626,4179.31601189382,0.0,1.0
2003-05-06,1.66,1.66,1.66,1.66,600,0.834107779856626,0.834107779856626,0.834107779856626,0.834107779856626,1194.09028911252,0.0,1.0
2003-05-07,1.66,1.66,1.66,1.66,0,0.834107779856626,0.834107779856626,0.834107779856626,0.834107779856626,0,0.0,1.0
2003-05-08,1.66,1.66,1.66,1.66,100,0.834107779856626,0.834107779856626,0.834107779856626,0.834107779856626,199.01504818542,0.0,1.0
2003-05-09,1.66,1.66,1.66,1.66,0,0.834107779856626,0.834107779856626,0.834107779856626,0.834107779856626,0,0.0,1.0
2003-05-12,1.66,1.66,1.66,1.66,0,0.834107779856626,0.834107779856626,0.834107779856626,0.834107779856626,0,0.0,1.0
2003-05-13,1.66,1.66,1.66,1.66,0,0.834107779856626,0.834107779856626,0.834107779856626,0.834107779856626,0,0.0,1.0
2003-05-14,1.66,1.66,1.66,1.66,0,0.834107779856626,0.834107779856626,0.834107779856626,0.834107779856626,0,0.0,1.0
2003-05-15,1.7,1.7,1.7,1.7,100,0.854206762503774,0.854206762503774,0.854206762503774,0.854206762503774,199.01504818542,0.0,1.0
2003-05-16,1.8,1.8,1.8,1.8,200,0.904454219121643,0.904454219121643,0.904454219121643,0.904454219121643,398.03009637084,0.0,1.0
2003-05-19,1.8,1.8,1.72,1.72,2100,0.904454219121643,0.904454219121643,0.864256253827348,0.864256253827348,4179.31601189381,0.0,1.0
2003-05-20,1.8,1.8,1.8,1.8,200,0.904454219121643,0.904454219121643,0.904454219121643,0.904454219121643,398.03009637084,0.0,1.0
2003-05-21,1.65,1.7,1.65,1.7,400,0.82908303419484,0.854206762503774,0.82908303419484,0.854206762503774,796.060192741679,0.0,1.0
2003-05-22,1.64,1.65,1.64,1.65,4400,0.824058288533053,0.82908303419484,0.824058288533053,0.82908303419484,8756.66212015847,0.0,1.0
2003-05-23,1.64,1.64,1.501,1.501,1100,0.824058288533053,0.824058288533053,0.754214323834215,0.754214323834215,2189.16553003962,0.0,1.0
2003-05-27,1.77,1.77,1.64,1.68,2600,0.889379982136283,0.889379982136283,0.824058288533053,0.8441572711802,5174.39125282091,0.0,1.0
2003-05-28,1.52,1.77,1.52,1.77,1200,0.76376134059161,0.889379982136283,0.76376134059161,0.889379982136283,2388.18057822504,0.0,1.0
2003-05-29,1.52,1.52,1.52,1.52,0,0.76376134059161,0.76376134059161,0.76376134059161,0.76376134059161,0,0.0,1.0
2003-05-30,1.8,2.0,1.55,1.82,1800,0.904454219121643,1.00494913235738,0.778835577576971,0.914503710445217,3582.27086733756,0.0,1.0
2003-06-02,1.55,1.67,1.55,1.67,200,0.778835577576971,0.839132525518413,0.778835577576971,0.839132525518413,398.030096370839,0.0,1.0
2003-06-03,1.5,1.55,1.5,1.51,2300,0.753711849268036,0.778835577576971,0.753711849268036,0.758736594929823,4577.34610826465,0.0,1.0
2003-06-04,1.5,1.5,1.5,1.5,0,0.753711849268036,0.753711849268036,0.753711849268036,0.753711849268036,0,0.0,1.0
2003-06-05,1.5,1.5,1.5,1.5,0,0.753711849268036,0.753711849268036,0.753711849268036,0.753711849268036,0,0.0,1.0
2003-06-06,1.5,1.5,1.5,1.5,100,0.753711849268036,0.753711849268036,0.753711849268036,0.753711849268036,199.01504818542,0.0,1.0
2003-06-09,1.5,1.5,1.5,1.5,2800,0.753711849268036,0.753711849268036,0.753711849268036,0.753711849268036,5572.42134919175,0.0,1.0
2003-06-10,1.5,1.5,1.5,1.5,0,0.753711849268036,0.753711849268036,0.753711849268036,0.753711849268036,0,0.0,1.0
2003-06-11,1.5,1.5,1.5,1.5,0,0.753711849268036,0.753711849268036,0.753711849268036,0.753711849268036,0,0.0,1.0
2003-06-12,1.51,1.51,1.48,1.51,5700,0.758736594929823,0.758736594929823,0.743662357944462,0.758736594929823,11343.8577465689,0.0,1.0
2003-06-13,1.51,1.51,1.51,1.51,0,0.758736594929823,0.758736594929823,0.758736594929823,0.758736594929823,0,0.0,1.0
2003-06-16,1.51,1.51,1.51,1.51,0,0.758736594929823,0.758736594929823,0.758736594929823,0.758736594929823,0,0.0,1.0
2003-06-17,1.5,1.5,1.5,1.5,100,0.753711849268036,0.753711849268036,0.753711849268036,0.753711849268036,199.01504818542,0.0,1.0
2003-06-18,2.049,2.2,1.6,1.6,7100,1.02957038610014,1.10544404559312,0.803959305885905,0.803959305885905,14130.0684211648,0.0,1.0
2003-06-19,1.861,2.5,1.861,2.14,8000,0.935105167658543,1.25618641544673,0.935105167658543,1.0752955716224,15921.2038548336,0.0,1.0
2003-06-20,2.3,2.35,2.2,2.2,11600,1.15569150221099,1.18081523051992,1.10544404559312,1.10544404559312,23085.7455895087,0.0,1.0
2003-06-23,2.45,2.45,2.3,2.36,5900,1.23106268713779,1.23106268713779,1.15569150221099,1.18583997618171,11741.8878429398,0.0,1.0
2003-06-24,2.35,2.4,2.3,2.4,7600,1.18081523051992,1.20593895882886,1.15569150221099,1.20593895882886,15125.1436620919,0.0,1.0
2003-06-25,2.15,2.35,2.15,2.35,1800,1.08032031728418,1.18081523051992,1.08032031728418,1.18081523051992,3582.27086733757,0.0,1.0
2003-06-26,2.366,2.39,2.15,2.15,600,1.18885482357878,1.20091421316707,1.08032031728418,1.08032031728418,1194.09028911252,0.0,1.0
2003-06-27,2.37,2.37,2.37,2.37,0,1.1908647218435,1.1908647218435,1.1908647218435,1.1908647218435,0,0.0,1.0
2003-06-30,2.45,2.45,2.03,2.13,500,1.23106268713779,1.23106268713779,1.02002336934274,1.07027082596061,995.0752409271,0.0,1.0
2003-07-01,2.05,2.05,2.05,2.05,400,1.03007286066632,1.03007286066632,1.03007286066632,1.03007286066632,796.060192741676,0.0,1.0
2003-07-02,2.05,2.05,2.05,2.05,0,1.03007286066632,1.03007286066632,1.03007286066632,1.03007286066632,0,0.0,1.0
2003-07-03,2.07,2.071,2.07,2.07,400,1.04012235198989,1.04062482655607,1.04012235198989,1.04012235198989,796.060192741679,0.0,1.0
2003-07-07,2.15,2.15,2.07,2.07,500,1.08032031728418,1.08032031728418,1.04012235198989,1.04012235198989,995.075240927103,0.0,1.0
2003-07-08,2.1,2.35,2.1,2.35,2800,1.05519658897525,1.18081523051992,1.05519658897525,1.18081523051992,5572.42134919176,0.0,1.0
2003-07-09,2.1,2.1,2.1,2.1,0,1.05519658897525,1.05519658897525,1.05519658897525,1.05519658897525,0,0.0,1.0
2003-07-10,2.1,2.1,2.1,2.1,200,1.05519658897525,1.05519658897525,1.05519658897525,1.05519658897525,398.03009637084,0.0,1.0
2003-07-11,2.1,2.151,2.1,2.151,500,1.05519658897525,1.08082279185036,1.05519658897525,1.08082279185036,995.075240927099,0.0,1.0
2003-07-14,2.15,2.15,2.15,2.15,400,1.08032031728418,1.08032031728418,1.08032031728418,1.08032031728418,796.060192741683,0.0,1.0
2003-07-15,2.45,2.45,2.15,2.15,500,1.23106268713779,1.23106268713779,1.08032031728418,1.08032031728418,995.0752409271,0.0,1.0
2003-07-16,2.77,2.771,2.201,2.201,19600,1.39185454831497,1.39235702288115,1.1059465201593,1.1059465201593,39006.9494443424,0.0,1.0
2003-07-17,2.33,2.56,2.11,2.56,15600,1.17076573919635,1.28633488941745,1.06022133463704,1.28633488941745,31046.3475169255,0.0,1.0
2003-07-18,2.35,2.45,2.35,2.45,1200,1.18081523051992,1.23106268713779,1.18081523051992,1.23106268713779,2388.18057822504,0.0,1.0
2003-07-21,2.49,2.49,2.49,2.49,100,1.25116166978494,1.25116166978494,1.25116166978494,1.25116166978494,199.01504818542,0.0,1.0
2003-07-22,2.499,2.499,2.25,2.25,200,1.25568394088055,1.25568394088055,1.13056777390205,1.13056777390205,398.030096370839,0.0,1.0
2003-07-23,2.499,2.499,2.499,2.499,0,1.25568394088055,1.25568394088055,1.25568394088055,1.25568394088055,0,0.0,1.0
2003-07-24,2.5,2.5,2.5,2.5,100,1.25618641544673,1.25618641544673,1.25618641544673,1.25618641544673,199.015048185419,0.0,1.0
2003-07-25,2.5,2.5,2.1,2.13,2800,1.25618641544673,1.25618641544673,1.05519658897525,1.07027082596061,5572.42134919174,0.0,1.0
2003-07-28,2.21,2.3,2.2,2.3,1100,1.11046879125491,1.15569150221099,1.10544404559312,1.15569150221099,2189.16553003961,0.0,1.0
2003-07-29,2.45,2.45,2.15,2.2,900,1.23106268713779,1.23106268713779,1.08032031728418,1.10544404559312,1791.13543366878,0.0,1.0
2003-07-30,2.25,2.45,2.25,2.45,1300,1.13056777390205,1.23106268713779,1.13056777390205,1.23106268713779,2587.19562641047,0.0,1.0
2003-07-31,3.999,4.0,2.44,2.75,117200,2.00939579014858,2.00989826471476,1.22603794147601,1.3818050569914,233245.636473312,0.0,1.0
2003-08-01,4.7,5.2,4.39,5.05,90600,2.36163046103985,2.61286774412919,2.20586334552445,2.53749655920239,180307.63365599,0.0,1.0
2003-08-04,4.649,5.15,4.5,5.14,37500,2.33600425816473,2.58774401582026,2.26113554780411,2.58271927015847,74630.6430695325,0.0,1.0
2003-08-05,4.01,4.94,3.91,4.94,42500,2.01492301037655,2.48222435692273,1.96467555375868,2.48222435692273,84581.3954788034,0.0,1.0
2003-08-06,4.15,4.32,4.0,4.32,7100,2.08526944964157,2.17069012589194,2.00989826471476,2.17069012589194,14130.0684211648,0.0,1.0
2003-08-07,4.051,4.15,4.03,4.15,2700,2.03552446758988,2.08526944964157,2.02497250170012,2.08526944964157,5373.40630100632,0.0,1.0
2003-08-08,4.1,4.13,3.86,4.13,2300,2.06014572133263,2.07521995831799,1.93955182544975,2.07521995831799,4577.34610826466,0.0,1.0
2003-08-11,4.0,4.01,4.0,4.0,4800,2.00989826471476,2.01492301037655,2.00989826471476,2.00989826471476,9552.72231290016,0.0,1.0
2003-08-12,4.0,4.04,3.65,3.9,3500,2.00989826471476,2.02999724736191,1.83403216655222,1.95965080809689,6965.5266864897,0.0,1.0
2003-08-13,4.02,4.02,4.02,4.02,100,2.01994775603834,2.01994775603834,2.01994775603834,2.01994775603834,199.015048185419,0.0,1.0
2003-08-14,4.0,4.04,4.0,4.0,1800,2.00989826471476,2.02999724736191,2.00989826471476,2.00989826471476,3582.27086733756,0.0,1.0
2003-08-15,4.0,4.05,4.0,4.05,700,2.00989826471476,2.0350219930237,2.00989826471476,2.0350219930237,1393.10533729794,0.0,1.0
2003-08-18,4.05,4.12,4.0,4.0,4100,2.0350219930237,2.07019521265621,2.00989826471476,2.00989826471476,8159.6169756022,0.0,1.0
2003-08-19,4.1,4.1,4.01,4.018,1300,2.06014572133263,2.06014572133263,2.01492301037655,2.01894280690598,2587.19562641046,0.0,1.0
2003-08-20,4.06,4.06,4.05,4.05,2100,2.04004673868548,2.04004673868548,2.0350219930237,2.0350219930237,4179.31601189382,0.0,1.0
2003-08-21,4.211,4.5,4.05,4.05,3100,2.11592039817847,2.26113554780411,2.0350219930237,2.0350219930237,6169.466493748,0.0,1.0
2003-08-22,4.59,4.64,4.26,4.26,4000,2.30635825876019,2.33148198706912,2.14054165192122,2.14054165192122,7960.60192741679,0.0,1.0
2003-08-25,4.25,4.6,3.85,4.55,2500,2.13551690625944,2.31138300442198,1.93452707978796,2.28625927611304,4975.37620463548,0.0,1.0
2003-08-26,4.15,4.15,4.0,4.11,4500,2.08526944964157,2.08526944964157,2.00989826471476,2.06517046699442,8955.67716834387,0.0,1.0
2003-08-27,4.1,4.1,4.05,4.05,7500,2.06014572133263,2.06014572133263,2.0350219930237,2.0350219930237,14926.1286139065,0.0,1.0
2003-08-28,4.06,4.06,4.0,4.0,6500,2.04004673868548,2.04004673868548,2.00989826471476,2.00989826471476,12935.9781320523,0.0,1.0
2003-08-29,4.131,4.131,4.13,4.13,400,2.07572243288417,2.07572243288417,2.07521995831799,2.07521995831799,796.060192741679,0.0,1.0
2003-09-02,4.05,4.45,4.0,4.1,6500,2.0350219930237,2.23601181949517,2.00989826471476,2.06014572133263,12935.9781320523,0.0,1.0
2003-09-03,4.22,4.4,4.01,4.11,4100,2.12044266927407,2.21088809118624,2.01492301037655,2.06517046699442,8159.61697560223,0.0,1.0
2003-09-04,4.09,4.21,4.0,4.21,13900,2.05512097567084,2.11541792361229,2.00989826471476,2.11541792361229,27663.0916977734,0.0,1.0
2003-09-05,4.6,4.6,4.15,4.2,6400,2.31138300442198,2.31138300442198,2.08526944964157,2.1103931779505,12736.9630838668,0.0,1.0
2003-09-08,4.68,4.68,4.32,4.6,4400,2.35158096971627,2.35158096971627,2.17069012589194,2.31138300442198,8756.66212015848,0.0,1.0
2003-09-09,4.37,4.65,4.37,4.65,1000,2.19581385420088,2.33650673273091,2.19581385420088,2.33650673273091,1990.1504818542,0.0,1.0
2003-09-10,4.25,4.5,4.25,4.431,6000,2.13551690625944,2.26113554780411,2.13551690625944,2.22646480273778,11940.9028911252,0.0,1.0
2003-09-11,4.65,4.65,4.31,4.31,600,2.33650673273091,2.33650673273091,2.16566538023016,2.16566538023016,1194.09028911252,0.0,1.0
2003-09-12,4.31,4.64,4.31,4.64,600,2.16566538023016,2.33148198706912,2.16566538023016,2.33148198706912,1194.09028911252,0.0,1.0
2003-09-15,4.21,4.21,4.1,4.1,2400,2.11541792361229,2.11541792361229,2.06014572133263,2.06014572133263,4776.36115645007,0.0,1.0
2003-09-16,4.22,4.64,4.2,4.21,2800,2.12044266927407,2.33148198706912,2.1103931779505,2.11541792361229,5572.42134919176,0.0,1.0
2003-09-17,4.329,4.551,4.2,4.289,8700,2.17521239698755,2.28676175067922,2.1103931779505,2.1551134143404,17314.3091921315,0.0,1.0
2003-09-18,4.65,4.65,4.22,4.42,1700,2.33650673273091,2.33650673273091,2.12044266927407,2.22093758250981,3383.25581915214,0.0,1.0
2003-09-19,4.25,4.54,4.25,4.4,3100,2.13551690625944,2.28123453045126,2.13551690625944,2.21088809118624,6169.466493748,0.0,1.0
2003-09-22,4.44,4.53,4.26,4.26,1900,2.23098707383339,2.27620978478947,2.14054165192122,2.14054165192122,3781.28591552297,0.0,1.0
2003-09-23,4.3,4.52,4.3,4.45,4600,2.16064063456837,2.27118503912768,2.16064063456837,2.23601181949517,9154.69221652931,0.0,1.0
2003-09-24,4.49,4.5,4.47,4.47,1700,2.25611080214232,2.26113554780411,2.24606131081875,2.24606131081875,3383.25581915214,0.0,1.0
2003-09-25,4.45,4.49,4.45,4.45,3000,2.23601181949517,2.25611080214232,2.23601181949517,2.23601181949517,5970.4514455626,0.0,1.0
2003-09-26,4.437,4.57,4.437,4.451,900,2.22947965013485,2.29630876743662,2.22947965013485,2.23651429406135,1791.13543366878,0.0,1.0
2003-09-29,4.25,4.4,4.25,4.25,5000,2.13551690625944,2.21088809118624,2.13551690625944,2.13551690625944,9950.75240927096,0.0,1.0
2003-09-30,4.2,4.369,4.2,4.369,6100,2.1103931779505,2.1953113796347,2.1103931779505,2.1953113796347,12139.9179393106,0.0,1.0
2003-10-01,4.26,4.26,4.24,4.24,3100,2.14054165192122,2.14054165192122,2.13049216059765,2.13049216059765,6169.46649374802,0.0,1.0
2003-10-02,4.2,4.2,4.2,4.2,100,2.1103931779505,2.1103931779505,2.1103931779505,2.1103931779505,199.01504818542,0.0,1.0
2003-10-03,4.241,4.31,4.21,4.24,4300,2.13099463516383,2.16566538023016,2.11541792361229,2.13049216059765,8557.64707197304,0.0,1.0
2003-10-06,4.34,4.35,4.249,4.249,1900,2.18073961721552,2.1857643628773,2.13501443169326,2.13501443169326,3781.28591552297,0.0,1.0
2003-10-07,4.31,4.32,4.309,4.31,2600,2.16566538023016,2.17069012589194,2.16516290566398,2.16566538023016,5174.3912528209,0.0,1.0
2003-10-08,4.26,4.27,4.2,4.26,1900,2.14054165192122,2.14556639758301,2.1103931779505,2.14054165192122,3781.28591552298,0.0,1.0
2003-10-09,4.25,4.25,4.12,4.15,3700,2.13551690625944,2.13551690625944,2.07019521265621,2.08526944964157,7363.55678286051,0.0,1.0
2003-10-10,4.29,4.29,4.2,4.2,2600,2.15561588890658,2.15561588890658,2.1103931779505,2.1103931779505,5174.39125282092,0.0,1.0
2003-10-13,4.33,4.35,4.33,4.34,1900,2.17571487155373,2.1857643628773,2.17571487155373,2.18073961721552,3781.28591552298,0.0,1.0
2003-10-14,4.47,4.61,4.371,4.371,1200,2.24606131081875,2.31640775008376,2.19631632876706,2.19631632876706,2388.18057822503,0.0,1.0
2003-10-15,4.46,4.52,4.46,4.51,900,2.24103656515696,2.27118503912768,2.24103656515696,2.26616029346589,1791.13543366878,0.0,1.0
2003-10-16,4.47,4.47,4.47,4.47,1100,2.24606131081875,2.24606131081875,2.24606131081875,2.24606131081875,2189.16553003961,0.0,1.0
2003-10-17,4.3,4.45,4.3,4.45,3100,2.16064063456837,2.23601181949517,2.16064063456837,2.23601181949517,6169.46649374801,0.0,1.0
2003-10-20,4.52,4.66,4.4,4.66,3000,2.27118503912768,2.3415314783927,2.21088809118624,2.3415314783927,5970.4514455626,0.0,1.0
2003-10-21,4.659,4.659,4.32,4.48,8500,2.34102900382652,2.34102900382652,2.17069012589194,2.25108605648053,16916.2790957607,0.0,1.0
2003-10-22,4.66,4.66,4.66,4.66,0,2.3415314783927,2.3415314783927,2.3415314783927,2.3415314783927,0,0.0,1.0
2003-10-23,4.524,4.6,4.524,4.6,2100,2.2731949373924,2.31138300442198,2.2731949373924,2.31138300442198,4179.31601189381,0.0,1.0
2003-10-24,4.508,4.508,4.508,4.508,500,2.26515534433354,2.26515534433354,2.26515534433354,2.26515534433354,995.075240927098,0.0,1.0
2003-10-27,4.4,4.401,4.4,4.401,200,2.21088809118624,2.21139056575242,2.21088809118624,2.21139056575242,398.030096370839,0.0,1.0
2003-10-28,4.5,4.501,4.401,4.401,3500,2.26113554780411,2.26163802237029,2.21139056575242,2.21139056575242,6965.52668648968,0.0,1.0
2003-10-29,4.64,4.81,4.529,4.529,4300,2.33148198706912,2.4169026633195,2.27570731022329,2.27570731022329,8557.64707197307,0.0,1.0
2003-10-30,4.9,4.9,4.72,4.72,1900,2.46212537427558,2.46212537427558,2.37167995236342,2.37167995236342,3781.28591552298,0.0,1.0
2003-10-31,5.0,5.04,4.89,4.95,4700,2.51237283089345,2.5324718135406,2.4571006286138,2.48724910258452,9353.70726471474,0.0,1.0
2003-11-03,5.15,5.15,5.03,5.05,1600,2.58774401582026,2.58774401582026,2.52744706787881,2.53749655920239,3184.24077096671,0.0,1.0
2003-11-04,5.16,5.35,5.1,5.1,4400,2.59276876148204,2.68823892905599,2.56262028751132,2.56262028751132,8756.66212015848,0.0,1.0
2003-11-05,5.24,5.24,5.17,5.17,4200,2.63296672677634,2.63296672677634,2.59779350714383,2.59779350714383,8358.63202378763,0.0,1.0
2003-11-06,5.468,5.47,5.25,5.34,5400,2.74753092786508,2.74853587699744,2.63799147243813,2.68321418339421,10746.8126020127,0.0,1.0
2003-11-07,5.24,5.47,5.2,5.47,2300,2.63296672677634,2.74853587699744,2.61286774412919,2.74853587699744,4577.34610826465,0.0,1.0
2003-11-10,5.23,5.38,5.13,5.38,4400,2.62794198111455,2.70331316604136,2.57769452449668,2.70331316604136,8756.66212015848,0.0,1.0
2003-11-11,5.2,5.201,5.2,5.2,900,2.61286774412919,2.61337021869537,2.61286774412919,2.61286774412919,1791.13543366878,0.0,1.0
2003-11-12,4.7,5.19,4.7,5.131,2900,2.36163046103985,2.6078429984674,2.36163046103985,2.57819699906286,5771.43639737716,0.0,1.0
2003-11-13,6.19,6.19,5.35,5.47,54400,3.1103175646461,3.1103175646461,2.68823892905599,2.74853587699744,108264.186212868,0.0,1.0
2003-11-14,5.55,6.18,5.5,5.9,24600,2.78873384229173,3.10529281898431,2.7636101139828,2.96459994045428,48957.7018536133,0.0,1.0
2003-11-17,5.21,5.9,5.21,5.9,10600,2.61789248979098,2.96459994045428,2.61789248979098,2.96459994045428,21095.5951076545,0.0,1.0
2003-11-18,5.25,5.49,5.011,5.49,4600,2.63799147243813,2.75858536832101,2.51790005112142,2.75858536832101,9154.69221652929,0.0,1.0
2003-11-19,5.449,5.45,5.02,5.02,1400,2.73798391110769,2.73848638567386,2.52242232221703,2.52242232221703,2786.21067459587,0.0,1.0
2003-11-20,5.34,5.34,5.33,5.33,800,2.68321418339421,2.68321418339421,2.67818943773242,2.67818943773242,1592.12038548336,0.0,1.0
2003-11-21,5.2,5.2,5.02,5.03,3700,2.61286774412919,2.61286774412919,2.52242232221703,2.52744706787881,7363.55678286054,0.0,1.0
2003-11-24,5.2,5.2,5.02,5.02,4900,2.61286774412919,2.61286774412919,2.52242232221703,2.52242232221703,9751.73736108557,0.0,1.0
2003-11-25,5.2,5.2,5.17,5.17,3200,2.61286774412919,2.61286774412919,2.59779350714383,2.59779350714383,6368.48154193344,0.0,1.0
2003-11-26,5.19,5.19,5.19,5.19,500,2.6078429984674,2.6078429984674,2.6078429984674,2.6078429984674,995.0752409271,0.0,1.0
2003-11-28,5.37,5.37,5.02,5.02,1200,2.69828842037957,2.69828842037957,2.52242232221703,2.52242232221703,2388.18057822504,0.0,1.0
2003-12-01,5.8,5.99,5.37,5.37,12300,2.91435248383641,3.00982265141036,2.69828842037957,2.69828842037957,24478.8509268066,0.0,1.0
2003-12-02,5.4,5.99,5.4,5.99,7600,2.71336265736493,3.00982265141036,2.71336265736493,3.00982265141036,15125.1436620919,0.0,1.0
2003-12-03,5.4,5.4,5.4,5.4,0,2.71336265736493,2.71336265736493,2.71336265736493,2.71336265736493,0,0.0,1.0
2003-12-04,5.25,5.49,5.25,5.4,6500,2.63799147243813,2.75858536832101,2.63799147243813,2.71336265736493,12935.9781320523,0.0,1.0
2003-12-05,5.4,5.4,5.4,5.4,200,2.71336265736493,2.71336265736493,2.71336265736493,2.71336265736493,398.030096370839,0.0,1.0
2003-12-08,5.4,5.51,5.4,5.51,1700,2.71336265736493,2.76863485964459,2.71336265736493,2.76863485964459,3383.25581915214,0.0,1.0
2003-12-09,5.4,5.8,5.4,5.8,200,2.71336265736493,2.91435248383641,2.71336265736493,2.91435248383641,398.030096370839,0.0,1.0
2003-12-10,5.4,5.46,5.4,5.46,3200,2.71336265736493,2.74351113133565,2.71336265736493,2.74351113133565,6368.48154193343,0.0,1.0
2003-12-11,5.4,5.4,5.4,5.4,1500,2.71336265736493,2.71336265736493,2.71336265736493,2.71336265736493,2985.2257227813,0.0,1.0
2003-12-12,5.5,5.689,5.4,5.49,3200,2.7636101139828,2.85857780699057,2.71336265736493,2.75858536832101,6368.48154193343,0.0,1.0
2003-12-15,5.5,5.5,5.5,5.5,0,2.7636101139828,2.7636101139828,2.7636101139828,2.7636101139828,0,0.0,1.0
2003-12-16,5.629,5.629,5.4,5.55,1700,2.82842933301985,2.82842933301985,2.71336265736493,2.78873384229173,3383.25581915214,0.0,1.0
2003-12-17,5.4,5.4,5.4,5.4,100,2.71336265736493,2.71336265736493,2.71336265736493,2.71336265736493,199.01504818542,0.0,1.0
2003-12-18,5.4,5.4,5.4,5.4,5200,2.71336265736493,2.71336265736493,2.71336265736493,2.71336265736493,10348.7825056418,0.0,1.0
2003-12-19,5.4,5.4,5.4,5.4,2000,2.71336265736493,2.71336265736493,2.71336265736493,2.71336265736493,3980.30096370839,0.0,1.0
2003-12-22,5.4,5.4,5.4,5.4,0,2.71336265736493,2.71336265736493,2.71336265736493,2.71336265736493,0,0.0,1.0
2003-12-23,5.4,5.55,5.16,5.26,9300,2.71336265736493,2.78873384229173,2.59276876148204,2.64301621809991,18508.399481244,0.0,1.0
2003-12-24,5.4,5.4,5.26,5.26,800,2.71336265736493,2.71336265736493,2.64301621809991,2.64301621809991,1592.12038548336,0.0,1.0
2003-12-26,5.4,5.4,5.4,5.4,0,2.71336265736493,2.71336265736493,2.71336265736493,2.71336265736493,0,0.0,1.0
2003-12-29,5.25,5.41,5.25,5.41,2800,2.63799147243813,2.71838740302672,2.63799147243813,2.71838740302672,5572.42134919174,0.0,1.0
2003-12-30,5.15,5.25,5.15,5.25,4500,2.58774401582026,2.63799147243813,2.58774401582026,2.63799147243813,8955.67716834388,0.0,1.0
2003-12-31,5.15,5.15,5.15,5.15,700,2.58774401582026,2.58774401582026,2.58774401582026,2.58774401582026,1393.10533729794,0.0,1.0
2004-01-02,5.42,6.04,5.05,5.1,7300,2.7234121486885,3.03494637971929,2.53749655920239,2.56262028751132,14528.0985175357,0.0,1.0
2004-01-05,5.679,5.91,5.42,5.91,1600,2.85355306132878,2.96962468611606,2.7234121486885,2.96962468611606,3184.24077096672,0.0,1.0
2004-01-06,5.66,5.66,5.66,5.66,100,2.84400604457139,2.84400604457139,2.84400604457139,2.84400604457139,199.01504818542,0.0,1.0
2004-01-07,5.45,5.45,5.45,5.45,2300,2.73848638567386,2.73848638567386,2.73848638567386,2.73848638567386,4577.34610826466,0.0,1.0
2004-01-08,5.6,5.84,5.6,5.84,4000,2.81385757060067,2.93445146648355,2.81385757060067,2.93445146648355,7960.60192741678,0.0,1.0
2004-01-09,5.52,5.6,5.3,5.6,6900,2.77365960530637,2.81385757060067,2.66311520074706,2.81385757060067,13732.038324794,0.0,1.0
2004-01-12,5.51,5.51,5.5,5.51,900,2.76863485964459,2.76863485964459,2.7636101139828,2.76863485964459,1791.13543366877,0.0,1.0
2004-01-13,5.511,5.6,5.511,5.6,1900,2.76913733421076,2.81385757060067,2.76913733421076,2.81385757060067,3781.28591552298,0.0,1.0
2004-01-14,5.511,5.511,5.511,5.511,300,2.76913733421076,2.76913733421076,2.76913733421076,2.76913733421076,597.04514455626,0.0,1.0
2004-01-15,5.51,5.51,5.51,5.51,300,2.76863485964459,2.76863485964459,2.76863485964459,2.76863485964459,597.045144556258,0.0,1.0
2004-01-16,5.7,5.7,5.51,5.559,1300,2.86410502721854,2.86410502721854,2.76863485964459,2.79325611338734,2587.19562641045,0.0,1.0
2004-01-20,5.53,5.6,5.5,5.6,1500,2.77868435096816,2.81385757060067,2.7636101139828,2.81385757060067,2985.2257227813,0.0,1.0
2004-01-21,6.0,6.02,5.55,5.6,11200,3.01484739707214,3.02489688839572,2.78873384229173,2.81385757060067,22289.685396767,0.0,1.0
2004-01-22,6.05,6.07,5.76,6.07,1500,3.03997112538108,3.05002061670465,2.89425350118926,3.05002061670465,2985.22572278129,0.0,1.0
2004-01-23,6.25,6.37,5.77,6.0,15600,3.14046603861682,3.20076298655826,2.89927824685105,3.01484739707214,31046.3475169254,0.0,1.0
2004-01-26,6.14,6.65,6.05,6.4,35100,3.08519383633716,3.34145586508829,3.03997112538108,3.21583722354362,69854.2819130823,0.0,1.0
2004-01-27,6.1,6.45,6.1,6.45,5900,3.06509485369001,3.24096095185255,3.06509485369001,3.24096095185255,11741.8878429398,0.0,1.0
2004-01-28,6.1,6.28,6.03,6.03,7000,3.06509485369001,3.15554027560218,3.02992163405751,3.02992163405751,13931.0533729794,0.0,1.0
2004-01-29,5.74,6.021,5.74,6.021,3600,2.88420400986568,3.0253993629619,2.88420400986568,3.0253993629619,7164.54173467512,0.0,1.0
2004-01-30,5.741,5.88,5.6,5.6,1800,2.88470648443186,2.9545504491307,2.81385757060067,2.81385757060067,3582.27086733756,0.0,1.0
2004-02-02,5.71,6.1,5.71,5.92,7000,2.86912977288032,3.06509485369001,2.86912977288032,2.97464943177785,13931.0533729794,0.0,1.0
2004-02-03,5.84,6.09,5.8,5.8,2300,2.93445146648355,3.06007010802823,2.91435248383641,2.91435248383641,4577.34610826466,0.0,1.0
2004-02-04,5.83,6.1,5.83,6.07,3400,2.92942672082177,3.06509485369001,2.92942672082177,3.05002061670465,6766.51163830426,0.0,1.0
2004-02-05,5.91,5.91,5.75,5.82,1500,2.96962468611606,2.96962468611606,2.88922875552747,2.92440197515998,2985.2257227813,0.0,1.0
2004-02-06,5.979,5.98,5.95,5.95,3200,3.00429543118239,3.00479790574857,2.98972366876321,2.98972366876321,6368.48154193343,0.0,1.0
2004-02-09,5.52,6.0,5.52,6.0,16100,2.77365960530637,3.01484739707214,2.77365960530637,3.01484739707214,32041.4227578526,0.0,1.0
2004-02-10,6.09,6.09,5.52,5.52,1800,3.06007010802823,3.06007010802823,2.77365960530637,2.77365960530637,3582.27086733755,0.0,1.0
2004-02-11,5.701,6.079,5.51,5.51,1400,2.86460750178472,3.05454288780026,2.76863485964459,2.76863485964459,2786.21067459587,0.0,1.0
2004-02-12,5.89,5.919,5.89,5.919,500,2.95957519479249,2.97414695721167,2.95957519479249,2.97414695721167,995.075240927098,0.0,1.0
2004-02-13,5.64,5.919,5.64,5.919,400,2.83395655324782,2.97414695721167,2.83395655324782,2.97414695721167,796.060192741678,0.0,1.0
2004-02-17,5.56,5.69,5.5,5.62,7700,2.79375858795352,2.85908028155675,2.7636101139828,2.82390706192424,15324.1587102773,0.0,1.0
2004-02-18,5.35,5.65,5.348,5.6,17400,2.68823892905599,2.8389812989096,2.68723397992364,2.81385757060067,34628.6183842631,0.0,1.0
2004-02-19,5.18,5.54,5.1,5.54,11600,2.60281825280562,2.78370909662995,2.56262028751132,2.78370909662995,23085.7455895087,0.0,1.0
2004-02-20,5.3,5.35,5.1,5.1,9000,2.66311520074706,2.68823892905599,2.56262028751132,2.56262028751132,17911.3543366878,0.0,1.0
2004-02-23,5.3,5.425,5.001,5.425,29800,2.66311520074706,2.7259245215194,2.51287530545963,2.7259245215194,59306.4843592551,0.0,1.0
2004-02-24,5.23,5.23,4.72,5.01,4200,2.62794198111455,2.62794198111455,2.37167995236342,2.51739757655524,8358.63202378764,0.0,1.0
2004-02-25,5.2,5.2,4.82,4.82,3400,2.61286774412919,2.61286774412919,2.42192740898129,2.42192740898129,6766.51163830428,0.0,1.0
2004-02-26,5.17,5.17,5.08,5.08,400,2.59779350714383,2.59779350714383,2.55257079618775,2.55257079618775,796.060192741679,0.0,1.0
2004-02-27,5.03,5.08,4.99,5.08,1000,2.52744706787881,2.55257079618775,2.50734808523167,2.55257079618775,1990.1504818542,0.0,1.0
2004-03-01,5.0,5.15,5.0,5.15,2100,2.51237283089345,2.58774401582026,2.51237283089345,2.58774401582026,4179.31601189382,0.0,1.0
2004-03-02,5.0,5.05,4.82,4.92,30200,2.51237283089345,2.53749655920239,2.42192740898129,2.47217486559916,60102.5445519968,0.0,1.0
2004-03-03,5.04,5.04,4.999,5.0,5700,2.5324718135406,2.5324718135406,2.51187035632727,2.51237283089345,11343.8577465689,0.0,1.0
2004-03-04,5.38,5.38,5.031,5.031,700,2.70331316604136,2.70331316604136,2.52794954244499,2.52794954244499,1393.10533729794,0.0,1.0
2004-03-05,5.19,5.19,5.19,5.19,4700,2.6078429984674,2.6078429984674,2.6078429984674,2.6078429984674,9353.70726471474,0.0,1.0
2004-03-08,5.16,5.16,5.05,5.05,2300,2.59276876148204,2.59276876148204,2.53749655920239,2.53749655920239,4577.34610826466,0.0,1.0
2004-03-09,5.55,5.69,5.15,5.15,9400,2.78873384229173,2.85908028155675,2.58774401582026,2.58774401582026,18707.4145294295,0.0,1.0
2004-03-10,5.5,5.639,5.271,5.639,7700,2.7636101139828,2.83345407868164,2.64854343832788,2.83345407868164,15324.1587102773,0.0,1.0
2004-03-11,5.32,5.32,5.32,5.32,500,2.67316469207063,2.67316469207063,2.67316469207063,2.67316469207063,995.0752409271,0.0,1.0
2004-03-12,5.32,5.32,5.32,5.32,0,2.67316469207063,2.67316469207063,2.67316469207063,2.67316469207063,0,0.0,1.0
2004-03-15,5.26,5.26,5.26,5.26,100,2.64301621809991,2.64301621809991,2.64301621809991,2.64301621809991,199.01504818542,0.0,1.0
2004-03-16,5.29,5.29,5.29,5.29,200,2.65809045508527,2.65809045508527,2.65809045508527,2.65809045508527,398.03009637084,0.0,1.0
2004-03-17,5.429,5.5,5.06,5.5,1200,2.72793441978411,2.7636101139828,2.54252130486417,2.7636101139828,2388.18057822504,0.0,1.0
2004-03-18,5.4,5.41,5.4,5.41,1100,2.71336265736493,2.71838740302672,2.71336265736493,2.71838740302672,2189.16553003962,0.0,1.0
2004-03-19,5.4,5.639,5.4,5.639,1800,2.71336265736493,2.83345407868164,2.71336265736493,2.83345407868164,3582.27086733755,0.0,1.0
2004-03-22,5.371,5.371,5.34,5.352,700,2.69879089494575,2.69879089494575,2.68321418339421,2.68924387818835,1393.10533729794,0.0,1.0
2004-03-23,5.37,5.37,5.37,5.37,0,2.69828842037957,2.69828842037957,2.69828842037957,2.69828842037957,0,0.0,1.0
2004-03-24,5.39,5.39,5.39,5.39,200,2.70833791170314,2.70833791170314,2.70833791170314,2.70833791170314,398.03009637084,0.0,1.0
2004-03-25,5.3,5.301,5.3,5.301,300,2.66311520074706,2.66361767531324,2.66311520074706,2.66361767531324,597.045144556259,0.0,1.0
2004-03-26,5.2,5.25,5.2,5.25,600,2.61286774412919,2.63799147243813,2.61286774412919,2.63799147243813,1194.09028911252,0.0,1.0
2004-03-29,5.101,5.15,5.101,5.15,400,2.5631227620775,2.58774401582026,2.5631227620775,2.58774401582026,796.060192741679,0.0,1.0
2004-03-30,5.0,5.0,4.75,4.75,8300,2.51237283089345,2.51237283089345,2.38675418934878,2.38675418934878,16518.2489993899,0.0,1.0
2004-03-31,5.3,5.3,4.98,4.99,4400,2.66311520074706,2.66311520074706,2.50232333956988,2.50734808523167,8756.66212015847,0.0,1.0
2004-04-01,5.5,5.5,5.399,5.399,3100,2.7636101139828,2.7636101139828,2.71286018279875,2.71286018279875,6169.46649374801,0.0,1.0
2004-04-02,5.85,5.99,5.5,5.5,6000,2.93947621214534,3.00982265141036,2.7636101139828,2.7636101139828,11940.9028911252,0.0,1.0
2004-04-05,5.73,5.82,5.68,5.82,1600,2.8791792642039,2.92440197515998,2.85405553589496,2.92440197515998,3184.24077096671,0.0,1.0
2004-04-06,5.6,5.73,5.55,5.7,1200,2.81385757060067,2.8791792642039,2.78873384229173,2.86410502721854,2388.18057822503,0.0,1.0
2004-04-07,5.6,5.6,5.6,5.6,100,2.81385757060067,2.81385757060067,2.81385757060067,2.81385757060067,199.01504818542,0.0,1.0
2004-04-08,5.829,5.829,5.49,5.75,3200,2.92892424625559,2.92892424625559,2.75858536832101,2.88922875552747,6368.48154193343,0.0,1.0
2004-04-12,5.431,5.85,5.431,5.85,1400,2.72893936891647,2.93947621214534,2.72893936891647,2.93947621214534,2786.21067459588,0.0,1.0
2004-04-13,5.431,5.431,5.431,5.431,0,2.72893936891647,2.72893936891647,2.72893936891647,2.72893936891647,0,0.0,1.0
2004-04-14,5.43,5.43,5.43,5.43,1000,2.72843689435029,2.72843689435029,2.72843689435029,2.72843689435029,1990.1504818542,0.0,1.0
2004-04-15,5.43,5.43,5.43,5.43,0,2.72843689435029,2.72843689435029,2.72843689435029,2.72843689435029,0,0.0,1.0
2004-04-16,5.51,5.782,5.42,5.75,6600,2.76863485964459,2.90530794164519,2.7234121486885,2.88922875552747,13134.9931802377,0.0,1.0
2004-04-19,5.63,5.75,5.458,5.75,1700,2.82893180758603,2.88922875552747,2.74250618220329,2.88922875552747,3383.25581915213,0.0,1.0
2004-04-20,5.63,5.63,5.63,5.63,0,2.82893180758603,2.82893180758603,2.82893180758603,2.82893180758603,0,0.0,1.0
2004-04-21,5.809,5.829,5.62,5.62,2400,2.91887475493201,2.92892424625559,2.82390706192424,2.82390706192424,4776.36115645008,0.0,1.0
2004-04-22,5.75,5.76,5.61,5.76,6100,2.88922875552747,2.89425350118926,2.81888231626245,2.89425350118926,12139.9179393106,0.0,1.0
2004-04-23,5.5,5.7,5.5,5.7,4100,2.7636101139828,2.86410502721854,2.7636101139828,2.86410502721854,8159.61697560221,0.0,1.0
2004-04-26,5.51,5.51,5.46,5.46,3200,2.76863485964459,2.76863485964459,2.74351113133565,2.74351113133565,6368.48154193342,0.0,1.0
2004-04-27,5.36,5.49,5.36,5.47,2900,2.69326367471778,2.75858536832101,2.69326367471778,2.74853587699744,5771.43639737718,0.0,1.0
2004-04-28,5.35,5.39,5.35,5.39,2400,2.68823892905599,2.70833791170314,2.68823892905599,2.70833791170314,4776.36115645008,0.0,1.0
2004-04-29,5.36,5.51,5.36,5.39,1300,2.69326367471778,2.76863485964459,2.69326367471778,2.70833791170314,2587.19562641046,0.0,1.0
2004-04-30,5.36,5.36,5.36,5.36,0,2.69326367471778,2.69326367471778,2.69326367471778,2.69326367471778,0,0.0,1.0
2004-05-03,5.36,5.36,5.36,5.36,0,2.69326367471778,2.69326367471778,2.69326367471778,2.69326367471778,0,0.0,1.0
2004-05-04,5.485,5.485,5.48,5.48,1700,2.75607299549012,2.75607299549012,2.75356062265923,2.75356062265923,3383.25581915213,0.0,1.0
2004-05-05,5.49,5.49,5.49,5.49,0,2.75858536832101,2.75858536832101,2.75858536832101,2.75858536832101,0,0.0,1.0
2004-05-06,5.49,5.49,5.49,5.49,0,2.75858536832101,2.75858536832101,2.75858536832101,2.75858536832101,0,0.0,1.0
2004-05-07,5.49,5.49,5.49,5.49,0,2.75858536832101,2.75858536832101,2.75858536832101,2.75858536832101,0,0.0,1.0
2004-05-10,5.41,5.42,5.33,5.33,4000,2.71838740302672,2.7234121486885,2.67818943773242,2.67818943773242,7960.60192741678,0.0,1.0
2004-05-11,5.53,5.59,5.33,5.41,8500,2.77868435096816,2.80883282493888,2.67818943773242,2.71838740302672,16916.2790957607,0.0,1.0
2004-05-12,5.46,5.64,5.44,5.46,5700,2.74351113133565,2.83395655324782,2.73346164001208,2.74351113133565,11343.8577465689,0.0,1.0
2004-05-13,5.49,5.581,5.47,5.47,1000,2.75858536832101,2.80431055384327,2.74853587699744,2.74853587699744,1990.1504818542,0.0,1.0
2004-05-14,5.4,5.54,5.4,5.458,800,2.71336265736493,2.78370909662995,2.71336265736493,2.74250618220329,1592.12038548336,0.0,1.0
2004-05-17,5.14,5.4,4.97,5.4,6700,2.58271927015847,2.71336265736493,2.49729859390809,2.71336265736493,13334.0082284231,0.0,1.0
2004-05-18,5.13,5.13,5.13,5.13,100,2.57769452449668,2.57769452449668,2.57769452449668,2.57769452449668,199.01504818542,0.0,1.0
2004-05-19,4.99,4.99,4.87,4.922,600,2.50734808523167,2.50734808523167,2.44705113729022,2.47317981473152,1194.09028911252,0.0,1.0
2004-05-20,5.0,5.0,4.72,4.82,3700,2.51237283089345,2.51237283089345,2.37167995236342,2.42192740898129,7363.55678286054,0.0,1.0
2004-05-21,5.0,5.0,5.0,5.0,0,2.51237283089345,2.51237283089345,2.51237283089345,2.51237283089345,0,0.0,1.0
2004-05-24,5.05,5.05,4.77,4.77,2500,2.53749655920239,2.53749655920239,2.39680368067235,2.39680368067235,4975.37620463549,0.0,1.0
2004-05-25,5.14,5.15,5.0,5.0,3600,2.58271927015847,2.58774401582026,2.51237283089345,2.51237283089345,7164.54173467511,0.0,1.0
2004-05-26,5.021,5.66,5.021,5.66,1000,2.52292479678321,2.84400604457139,2.52292479678321,2.84400604457139,1990.15048185419,0.0,1.0
2004-05-27,4.96,5.66,4.81,5.022,5600,2.49227384824631,2.84400604457139,2.4169026633195,2.52342727134938,11144.8426983835,0.0,1.0
2004-05-28,5.1,5.15,4.96,4.96,3700,2.56262028751132,2.58774401582026,2.49227384824631,2.49227384824631,7363.55678286054,0.0,1.0
2004-06-01,5.06,5.1,5.06,5.1,2200,2.54252130486417,2.56262028751132,2.54252130486417,2.56262028751132,4378.33106007924,0.0,1.0
2004-06-02,5.25,5.25,5.24,5.24,1600,2.63799147243813,2.63799147243813,2.63296672677634,2.63296672677634,3184.24077096671,0.0,1.0
2004-06-03,5.25,5.25,5.05,5.05,1800,2.63799147243813,2.63799147243813,2.53749655920239,2.53749655920239,3582.27086733755,0.0,1.0
2004-06-04,5.35,5.35,5.28,5.28,400,2.68823892905599,2.68823892905599,2.65306570942349,2.65306570942349,796.06019274168,0.0,1.0
2004-06-07,5.35,5.35,5.35,5.35,0,2.68823892905599,2.68823892905599,2.68823892905599,2.68823892905599,0,0.0,1.0
2004-06-08,5.45,5.45,5.05,5.05,1500,2.73848638567386,2.73848638567386,2.53749655920239,2.53749655920239,2985.2257227813,0.0,1.0
2004-06-09,5.45,5.45,5.45,5.45,0,2.8389812989096,2.8389812989096,2.8389812989096,2.8389812989096,0,0.2,1.0
2004-06-10,5.31,5.32,5.31,5.32,4100,2.76605333893761,2.77126247893561,2.76605333893761,2.77126247893561,7870.78097646585,0.0,1.0
2004-06-14,5.21,5.34,5.18,5.32,3200,2.71396193895762,2.78168075893161,2.69833451896362,2.77126247893561,6143.04856699773,0.0,1.0
2004-06-15,5.21,5.29,5.2,5.21,1500,2.71396193895762,2.75563505894161,2.70875279895962,2.71396193895762,2879.55401578019,0.0,1.0
2004-06-16,5.27,5.29,5.19,5.21,2200,2.74521677894562,2.75563505894161,2.70354365896162,2.71396193895762,4223.34588981093,0.0,1.0
2004-06-17,5.29,5.3,5.2,5.2,1400,2.75563505894161,2.76084419893961,2.70875279895962,2.70875279895962,2687.58374806151,0.0,1.0
2004-06-18,5.21,5.29,5.2,5.2,700,2.71396193895762,2.75563505894161,2.70875279895962,2.70875279895962,1343.79187403075,0.0,1.0
2004-06-21,5.25,5.572,5.25,5.42,5700,2.73479849894962,2.90253280688519,2.73479849894962,2.8233538789156,10942.3052599647,0.0,1.0
2004-06-22,5.38,5.45,5.15,5.28,3800,2.80251731892361,2.8389812989096,2.68270709896962,2.75042591894361,7294.8701733098,0.0,1.0
2004-06-23,5.37,5.41,5.0,5.37,5400,2.79730817892561,2.81814473891761,2.60456999899964,2.79730817892561,10366.3944568087,0.0,1.0
2004-06-24,5.27,5.28,5.16,5.24,600,2.74521677894562,2.75042591894361,2.68791623896762,2.72958935895162,1151.82160631207,0.0,1.0
2004-06-25,7.55,7.75,5.76,6.0,254600,3.93290069848945,4.03708349844943,3.00046463884758,3.12548399879956,488756.301611757,0.0,1.0
2004-06-28,11.3,11.5,8.0,8.0,1123500,5.88632819773918,5.99051099769916,4.16731199839942,4.16731199839942,2156785.95781936,0.0,1.0
2004-06-29,13.12,14.91,11.75,12.44,2762400,6.83439167737504,7.76682773701691,6.12073949764914,6.48017015751109,5302986.6754608,0.0,1.0
2004-06-30,12.6,13.39,11.5,12.91,588400,6.56351639747908,6.97503845732102,5.99051099769916,6.72499973741706,1129553.05525671,0.0,1.0
2004-07-01,11.37,13.15,11.081,12.9,274500,5.92279217772517,6.85001909736904,5.77224803178299,6.71979059741906,526958.384887774,0.0,1.0
2004-07-02,12.77,12.95,10.57,10.78,792900,6.65207177744507,6.74583629740906,5.50606097788523,5.61545291784321,1522132.25274141,0.0,1.0
2004-07-06,18.9,20.64,14.6,14.86,10193100,9.84527459621862,10.7516649558705,7.60534439707893,7.74078203702692,19567721.3588327,0.0,1.0
2004-07-07,16.05,21.79,15.97,21.49,4306200,8.36066969678883,11.3507160556404,8.31899657680484,11.1944418557004,8266623.66850176,0.0,1.0
2004-07-08,15.5,16.22,14.4,15.42,1124500,8.07416699689887,8.44922507675482,7.50116159711895,8.03249387691488,2158705.66049655,0.0,1.0
2004-07-09,18.89,18.89,15.89,16.73,2451800,9.84006545622062,9.84006545622062,8.27732345682084,8.71489121665278,4706727.02392658,0.0,1.0
2004-07-12,17.4,21.38,17.17,19.49,4790200,9.06390359651873,11.1371413157224,8.94409337656475,10.1526138561006,9195759.76426017,0.0,1.0
2004-07-13,17.17,18.4,16.68,17.5,1813100,8.94409337656475,9.58481759631866,8.68884551666278,9.11599499649872,3480612.92400737,0.0,1.0
2004-07-14,17.1,17.64,16.19,17.37,990200,8.90762939657875,9.18892295647071,8.43359765676082,9.04827617652473,1900889.59095036,0.0,1.0
2004-07-15,16.51,17.75,15.9,16.75,979500,8.6002901366968,9.2462234964487,8.28253259681884,8.72530949664878,1880348.77230446,0.0,1.0
2004-07-16,16.05,17.15,15.66,17.0,690300,8.36066969678883,8.93367509656875,8.15751323686686,8.85553799659876,1325170.75806204,0.0,1.0
2004-07-19,16.48,16.98,15.46,16.0,424800,8.5846627167028,8.84511971660276,8.05333043690687,8.33462399679883,815489.697268949,0.0,1.0
2004-07-20,16.082,16.8,15.9,16.06,195600,8.37733894478243,8.75135519663877,8.28253259681884,8.36587883678683,375493.843657736,0.0,1.0
2004-07-21,14.18,16.35,14.0,16.34,519500,7.38656051716297,8.51694389672881,7.29279599719898,8.51173475673081,997285.540798538,0.0,1.0
2004-07-22,13.05,14.65,12.56,14.08,371100,6.79792769738905,7.63139009706893,6.54267983748708,7.33446911718297,712401.663504018,0.0,1.0
2004-07-23,13.03,14.0,12.55,12.97,200100,6.78750941739305,7.29279599719898,6.53747069748909,6.75625457740505,384132.505705077,0.0,1.0
2004-07-26,12.15,13.0,11.65,12.99,258200,6.32910509756911,6.77188199739905,6.06864809766915,6.76667285740105,495667.23124963,0.0,1.0
2004-07-27,12.49,13.5,12.05,12.4,255800,6.50621585750109,7.03233899729902,6.27701369758912,6.4593335975191,491059.944824381,0.0,1.0
2004-07-28,11.71,12.89,11.24,12.501,224200,6.09990293765715,6.71458145742106,5.85507335775118,6.51194591149889,430397.340225278,0.0,1.0
2004-07-29,16.2,16.35,11.65,12.0,925100,8.43880679675882,8.51694389672881,6.06864809766915,6.25096799759912,1775916.9466655,0.0,1.0
2004-07-30,15.03,18.47,14.85,17.73,2443100,7.8293374169929,9.62128157630465,7.73557289702892,9.23580521645271,4690025.61063505,0.0,1.0
2004-08-02,12.54,14.44,12.04,13.91,1255700,6.53226155749108,7.52199815711095,6.27180455759112,7.24591373721699,2410570.65174346,0.0,1.0
2004-08-03,12.46,13.45,11.95,12.6,887700,6.49058843750709,7.00629329730902,6.22492229760913,6.56351639747908,1704120.06653872,0.0,1.0
2004-08-04,12.39,13.17,12.27,12.62,294000,6.4541244575211,6.86043737736504,6.3916147775451,6.57393467747508,564392.587092916,0.0,1.0
2004-08-05,12.06,12.73,11.93,12.5,178200,6.28222283758712,6.63123521745307,6.21450401761313,6.51142499749909,342091.017074686,0.0,1.0
2004-08-06,11.57,12.48,11.41,11.41,235900,6.02697497768516,6.50100671750309,5.94362873771717,5.94362873771717,452857.861548364,0.0,1.0
2004-08-09,11.93,12.94,10.85,11.52,636300,6.21450401761313,6.74062715741106,5.65191689782921,6.00092927769516,1221506.81349396,0.0,1.0
2004-08-10,11.81,12.75,11.641,12.35,219300,6.15199433763714,6.64165349744907,6.06395987167095,6.4332878975291,420990.797107063,0.0,1.0
2004-08-11,11.9,12.42,11.41,11.6,166600,6.19887659761913,6.46975187751509,5.94362873771717,6.04260239767915,319822.46601932,0.0,1.0
2004-08-12,11.9,12.13,11.65,11.96,70600,6.19887659761913,6.31868681757312,6.06864809766915,6.23013143760713,135531.009009388,0.0,1.0
2004-08-13,11.67,12.29,11.53,11.56,117800,6.07906637766515,6.4020330575411,6.00613841769316,6.02176583768716,226140.975372604,0.0,1.0
2004-08-16,11.59,11.99,11.5,11.5,109400,6.03739325768115,6.24575885760113,5.99051099769916,5.99051099769916,210015.472884235,0.0,1.0
2004-08-17,11.12,11.86,11.0,11.73,153700,5.79256367777519,6.17804003762713,5.7300539977992,6.11032121765314,295058.30148361,0.0,1.0
2004-08-18,10.98,11.65,10.82,10.9,122700,5.7196357178032,6.06864809766915,5.63628947783521,5.6779625978192,235547.518490819,0.0,1.0
2004-08-19,10.318,11.34,10.281,10.93,173800,5.37479064993565,5.90716475773117,5.35551683194305,5.6935900178132,333644.325295064,0.0,1.0
2004-08-20,13.0,13.11,10.03,10.28,1079300,6.77188199739905,6.82918253737704,5.22476741799327,5.35499591794325,2071935.09948771,0.0,1.0
2004-08-23,12.87,14.78,12.52,13.4,1510500,6.70416317742506,7.69910891704292,6.52184327749509,6.98024759731902,2899710.89389065,0.0,1.0
2004-08-24,13.61,14.15,12.42,13.44,759500,7.08963953727701,7.37093309716897,6.46975187751509,7.00108415731102,1458014.18332337,0.0,1.0
2004-08-25,13.15,13.55,12.81,13.55,308000,6.85001909736904,7.05838469728901,6.67290833743707,7.05838469728901,591268.424573532,0.0,1.0
2004-08-26,13.41,14.701,12.84,13.1,965300,6.98545673731702,7.65795671105873,6.68853575743106,6.82397339737904,1853088.99428841,0.0,1.0
2004-08-27,13.189,13.93,13.05,13.35,257600,6.87033474336124,7.25633201721298,6.79792769738905,6.95420189732903,494515.409643318,0.0,1.0
2004-08-30,12.74,13.15,12.55,12.67,158000,6.63644435745107,6.85001909736904,6.53747069748909,6.59998037746508,303313.022995513,0.0,1.0
2004-08-31,12.6,13.17,12.1,12.8,242400,6.56351639747908,6.86043737736504,6.30305939757912,6.66769919743907,465335.928950078,0.0,1.0
2004-09-01,12.281,12.71,12.2,12.211,107500,6.3973448315429,6.62081693745707,6.35515079755911,6.36088085155691,206368.03779758,0.0,1.0
2004-09-02,12.23,12.49,11.9,12.22,143200,6.37077821755311,6.50621585750109,6.19887659761913,6.36556907755511,274901.423373149,0.0,1.0
2004-09-03,11.94,12.31,11.71,12.04,103500,6.21971315761113,6.4124513375371,6.09990293765715,6.27180455759112,198689.227088833,0.0,1.0
2004-09-07,15.19,15.43,12.03,12.03,1175700,7.91268365696089,8.03770301691288,6.26659541759312,6.26659541759312,2256994.43756851,0.0,1.0
2004-09-08,13.53,16.44,13.45,15.85,1766100,7.04796641729301,8.5638261567108,7.00629329730902,8.25648689682884,3390386.89817959,0.0,1.0
2004-09-09,13.53,14.45,13.11,13.83,413300,7.04796641729301,7.52720729710895,6.82918253737704,7.20424061723299,793413.116481301,0.0,1.0
2004-09-10,14.24,15.45,14.0,15.24,1370700,7.41781535715096,8.04812129690887,7.29279599719898,7.93872935695089,2631336.45961994,0.0,1.0
2004-09-13,13.94,14.88,13.75,14.75,331800,7.26154115721098,7.75120031702292,7.162567497249,7.68348149704892,636957.348290578,0.0,1.0
2004-09-14,14.2,14.74,13.811,14.0,370900,7.39697879715896,7.67827235705092,7.19434325123679,7.29279599719898,712017.722968581,0.0,1.0
2004-09-15,14.03,14.44,13.76,13.9,139600,7.30842341719298,7.52199815711095,7.167776637247,7.24070459721899,267990.493735276,0.0,1.0
2004-09-16,13.83,14.29,13.7,14.25,202700,7.20424061723299,7.44386105714096,7.136521797259,7.42302449714896,389123.732665763,0.0,1.0
2004-09-17,15.1,16.23,14.0,14.38,1317800,7.8658013969789,8.45443421675282,7.29279599719898,7.49074331712295,2529784.18799675,0.0,1.0
2004-09-20,19.03,19.08,15.12,15.48,2874200,9.91299341619261,9.93903911618261,7.8762196769749,8.06374871690287,5517609.43477028,0.0,1.0
2004-09-21,17.09,19.5,16.7,19.4,2202900,8.90242025658075,10.1578229960986,8.69926379665878,10.1057315961186,4228913.02757479,0.0,1.0
2004-09-22,18.51,23.4,17.7,18.24,8411300,9.64211813629665,12.1893875953183,9.22017779645871,9.50147135635067,16147195.1286213,0.0,1.0
2004-09-23,20.33,22.39,18.95,18.98,8528300,10.5901816159325,11.6632644555204,9.87132029620862,9.88694771620262,16371800.3418521,0.0,1.0
2004-09-24,21.76,22.9,21.26,21.92,4598400,11.3350886356464,11.9289305954183,11.0746316357464,11.4184348756144,8827560.79077576,0.0,1.0
2004-09-27,25.44,25.65,22.31,23.18,7453400,13.2520521549101,13.3614440948681,11.6215913355364,12.0747865153623,14308311.9341441,0.0,1.0
2004-09-28,23.17,28.41,22.8,26.99,7687100,12.0695773753643,14.7991667343159,11.8768391954383,14.0594688546,14756946.4498026,0.0,1.0
2004-09-29,23.85,25.1,22.26,22.26,4445000,12.4237988952283,13.0749413949782,11.5955456355464,11.5955456355464,8533078.40009526,0.0,1.0
2004-09-30,23.45,24.93,22.81,23.98,2312900,12.2154332953083,12.9863860150122,11.8820483354363,12.4915177152023,4440080.32206533,0.0,1.0
2004-10-01,23.34,24.24,22.55,23.6,1615900,12.1581327553303,12.6269553551502,11.7466106954884,12.2935703952783,3102047.55606614,0.0,1.0
2004-10-04,21.83,23.7,21.34,23.7,2054400,11.3715526156324,12.3456617952583,11.1163047557304,12.3456617952583,3943837.18001255,0.0,1.0
2004-10-05,25.05,25.05,20.6,21.24,3737800,13.0488956949882,13.0488956949882,10.7308283958785,11.0642133557505,7175464.66678878,0.0,1.0
2004-10-06,27.75,30.5,25.23,25.24,10057600,14.455363494448,15.8878769938978,13.1426602149522,13.1478693549502,19307601.6460738,0.0,1.0
2004-10-07,27.55,29.55,26.85,29.0,5738400,14.351180694488,15.3930086940878,13.986540894628,15.1065059941979,11016021.8427687,0.0,1.0
2004-10-08,27.53,28.51,26.9,27.27,3139700,14.340762414492,14.8512581342959,14.012586594618,14.205324774544,6027290.49556337,0.0,1.0
2004-10-11,26.8,27.95,26.22,27.7,2087600,13.960495194638,14.559546294408,13.6583650747541,14.429317794458,4007571.30889516,0.0,1.0
2004-10-12,28.93,29.66,25.51,26.3,5250800,15.0700420142119,15.4503092340658,13.2885161348961,13.7000381947381,10079974.8173724,0.0,1.0
2004-10-13,32.0,32.42,29.73,30.49,7179200,16.6692479935977,16.8880318735136,15.4867732140518,15.8826678538998,13781929.4600594,0.0,1.0
2004-10-14,28.77,32.12,28.63,32.01,3009600,14.9866957742439,16.7317576735737,14.9137678142719,16.6744571335957,5777537.17726137,0.0,1.0
2004-10-15,29.31,29.75,27.31,29.49,2050800,15.2679893341359,15.4971914940478,14.226161334536,15.3617538540998,3936926.25037466,0.0,1.0
2004-10-18,30.95,31.76,28.77,29.43,3380100,16.1222882938077,16.5442286336457,14.9866957742439,15.3304990141119,6488787.01915909,0.0,1.0
2004-10-19,29.69,31.65,29.39,31.13,1487000,15.4659366540598,16.4869280936677,15.3096624541199,16.2160528137717,2854597.88097677,0.0,1.0
2004-10-20,30.79,31.24,29.11,29.25,1202500,16.0389420538398,16.2733533537497,15.1638065341759,15.2367344941479,2308442.46931711,0.0,1.0
2004-10-21,30.15,31.18,29.77,30.99,839100,15.7055570939678,16.2420985137617,15.5076097740438,16.1431248537997,1610822.51642744,0.0,1.0
2004-10-22,28.427,33.38,28.01,29.89,3718000,14.8080222723125,17.3881093133216,14.590801134396,15.5701194540198,7137454.55378051,0.0,1.0
2004-10-25,27.73,29.539,26.6,29.11,1494200,14.444945214452,15.38727864009,13.8563123946781,15.1638065341759,2868419.7402525,0.0,1.0
2004-10-26,28.0,29.25,27.5,28.28,987400,14.585591994398,15.2367344941479,14.325134994498,14.7314479143419,1895514.42345423,0.0,1.0
2004-10-27,27.85,28.56,27.24,28.1,710800,14.507454894428,14.8773038342859,14.18969735455,14.637683394378,1364524.66294437,0.0,1.0
2004-10-28,27.84,29.7,27.5,27.5,1357500,14.50224575443,15.4711457940578,14.325134994498,14.325134994498,2605996.38428106,0.0,1.0
2004-10-29,28.13,28.88,27.66,28.0,499700,14.6533108143719,15.0439963142219,14.408481234466,14.585591994398,959275.427790243,0.0,1.0
2004-11-01,33.91,33.92,27.9,28.08,3844600,17.6641937332155,17.6694028732135,14.533500594418,14.627265114382,7380488.91271235,0.0,1.0
2004-11-02,32.06,35.27,32.03,34.8,3193100,16.7005028335857,18.3726367729434,16.6848754135917,18.1278071930375,6129802.61852513,0.0,1.0
2004-11-03,33.06,34.75,32.25,33.48,2182000,17.2214168333856,18.1017614930475,16.7994764935476,17.4402007133016,4188791.24162158,0.0,1.0
2004-11-04,33.7,35.5,32.32,32.32,2608500,17.5548017932575,18.4924469928974,16.8359404735336,16.8359404735336,5007544.43344176,0.0,1.0
2004-11-05,30.17,31.87,29.86,30.16,1965100,15.7159753739638,16.6015291736237,15.5544920340258,15.7107662339658,3772407.73093976,0.0,1.0
2004-11-08,27.84,30.95,27.53,30.16,1285100,14.50224575443,16.1222882938077,14.340762414492,15.7107662339658,2467009.91045274,0.0,1.0
2004-11-09,28.5,30.09,28.26,28.51,1394500,14.8460489942979,15.6743022539798,14.7210296343459,14.8512581342959,2677025.38333699,0.0,1.0
2004-11-10,28.79,29.57,28.26,29.45,609200,14.9971140542399,15.4034269740838,14.7210296343459,15.3409172941079,1169482.87094219,0.0,1.0
2004-11-11,30.12,30.83,29.03,29.36,1265800,15.6899296739738,16.0597786138317,15.1221334141919,15.2940350341259,2429959.64878304,0.0,1.0
2004-11-12,29.6,31.21,29.3,30.21,1103500,15.4190543940778,16.2577259337557,15.2627801941379,15.7368119339558,2118391.90427563,0.0,1.0
2004-11-15,29.16,30.27,28.38,29.17,689600,15.1898522341659,15.7680667739438,14.7835393143219,15.1950613741639,1323826.96618801,0.0,1.0
2004-11-16,28.1,29.68,27.8,29.3,705200,14.637683394378,15.4607275140618,14.481409194438,15.2627801941379,1353774.32795212,0.0,1.0
2004-11-17,23.37,28.82,22.76,28.5,1725000,12.1737601753243,15.0127414742339,11.8560026354463,14.8460489942979,3311487.11814721,0.0,1.0
2004-11-18,25.5,26.6,24.0,24.7,2056300,13.2833069948981,13.8563123946781,12.5019359951982,12.8665757950582,3947484.61509921,0.0,1.0
2004-11-19,24.23,26.4,24.0,25.5,785900,12.6217462151522,13.7521295947181,12.5019359951982,13.2833069948981,1508694.3340011,0.0,1.0
2004-11-22,23.36,24.98,22.13,24.23,872500,12.1685510353263,13.0124317150022,11.5278268155724,12.6217462151522,1674940.58584548,0.0,1.0
2004-11-23,23.36,24.24,22.7,23.36,528500,12.1685510353263,12.6269553551502,11.8247477954583,12.1685510353263,1014562.86489322,0.0,1.0
2004-11-24,23.0,23.95,22.7,23.95,356500,11.9810219953983,12.4758902952083,11.8247477954583,12.4758902952083,684374.004417093,0.0,1.0
2004-11-26,24.29,25.25,22.8,23.46,859100,12.6530010551402,13.1530784949482,11.8768391954383,12.2206424353063,1649216.56997118,0.0,1.0
2004-11-29,23.85,24.98,23.52,24.77,441800,12.4237988952283,13.0124317150022,12.2518972752943,12.9030397750442,848124.642781122,0.0,1.0
2004-11-30,23.05,23.88,22.81,23.88,349000,12.0070676953883,12.4394263152223,11.8820483354363,12.4394263152223,669976.234338191,0.0,1.0
2004-12-01,23.83,25.1,23.3,23.4,968000,12.4133806152323,13.0749413949782,12.1372961953383,12.1893875953183,1858272.19151681,0.0,1.0
2004-12-02,24.5,25.3,23.41,24.1,1465200,12.7623929950982,13.1791241949382,12.1945967353163,12.5540273951782,2812748.36261409,0.0,1.0
2004-12-03,23.81,25.2,23.81,24.94,566400,12.4029623352363,13.1270327949582,12.4029623352363,12.9915951550102,1087319.5963586,0.0,1.0
2004-12-06,23.73,24.35,23.11,23.79,451100,12.3612892152523,12.6842558951282,12.0383225353763,12.3925440552403,865977.87767896,0.0,1.0
2004-12-07,21.42,24.15,21.05,23.59,646800,11.1579778757144,12.5800730951682,10.9652396957885,12.2883612552803,1241663.69160442,0.0,1.0
2004-12-08,21.92,22.25,21.16,21.77,411200,11.4184348756144,11.5903364955484,11.0225402357665,11.3402977756444,789381.740859209,0.0,1.0
2004-12-09,21.95,22.51,21.18,21.34,216800,11.4340622956084,11.7257741354964,11.0329585157625,11.1163047557304,416191.540414096,0.0,1.0
2004-12-10,22.0,22.93,21.74,21.9,206900,11.4601079955984,11.9445580154123,11.3246703556504,11.4080165956184,397186.483909947,0.0,1.0
2004-12-13,22.0,22.44,21.11,22.0,208300,11.4601079955984,11.6893101555104,10.9964945357765,11.4601079955984,399874.067658009,0.0,1.0
2004-12-14,21.55,21.95,21.21,21.84,129400,11.2256966956884,11.4340622956084,11.0485859357565,11.3767617556304,248409.526427972,0.0,1.0
2004-12-15,21.28,22.2,21.25,21.25,240200,11.0850499157424,11.5642907955584,11.0694224957484,11.0694224957484,461112.583060269,0.0,1.0
2004-12-16,19.57,21.64,19.31,21.63,605300,10.1942869760846,11.2725789556704,10.0588493361366,11.2673698156724,1161996.03050116,0.0,1.0
2004-12-17,18.746,20.25,18.38,19.58,406700,9.76505384024943,10.5485084959485,9.57439931632266,10.1994961160826,780743.078811868,0.0,1.0
2004-12-20,19.19,20.28,18.56,18.87,416400,9.9963396561606,10.5641359159425,9.66816383628665,9.82964717622462,799364.19478058,0.0,1.0
2004-12-21,19.3,19.6,18.921,19.49,133400,10.0536401961386,10.2099143960786,9.85621379021442,10.1526138561006,256088.337136718,0.0,1.0
2004-12-22,18.49,19.3,18.38,19.0,250000,9.63169985630065,10.0536401961386,9.57439931632266,9.89736599619861,479925.669296698,0.0,1.0
2004-12-23,17.9,19.0,17.67,19.0,274100,9.32436059641869,9.89736599619861,9.20455037646471,9.89736599619861,526190.5038169,0.0,1.0
2004-12-27,19.19,19.35,17.1,17.64,531200,9.9963396561606,10.0796858961286,8.90762939657875,9.18892295647071,1019746.06212162,0.0,1.0
2004-12-28,18.68,19.33,18.19,19.05,304600,9.73067351626264,10.0692676161326,9.47542565636067,9.92341169618861,584741.435471097,0.0,1.0
2004-12-29,18.79,19.98,18.53,18.73,484800,9.78797405624063,10.4078617160025,9.65253641629265,9.75671921625263,930671.857900157,0.0,1.0
2004-12-30,18.75,19.5,18.5,18.99,221200,9.76713749624863,10.1578229960986,9.63690899629865,9.89215685620061,424638.232193718,0.0,1.0
2004-12-31,18.169,18.94,18.1,18.55,219800,9.46448646236487,9.86611115621062,9.42854339637868,9.66295469628865,421950.648445657,0.0,1.0
2005-01-03,17.231,18.74,17.12,18.2,291800,8.97586913055254,9.76192835625063,8.91804767657475,9.48063479635867,560169.241203106,0.0,1.0
2005-01-04,16.32,17.8,16.21,17.65,289000,8.50131647673481,9.2722691964387,8.44401593675682,9.19413209646871,554794.073706983,0.0,1.0
2005-01-05,16.24,17.18,16.0,16.08,342700,8.45964335675082,8.94930251656275,8.33462399679883,8.37629711678283,657882.107471913,0.0,1.0
2005-01-06,16.08,17.08,15.92,16.26,237200,8.37629711678283,8.89721111658275,8.29295087681484,8.47006163674681,455353.475028707,0.0,1.0
2005-01-07,15.36,16.36,15.3,16.07,326700,8.00123903692688,8.52215303672681,7.96998419693888,8.37108797678483,627166.864636925,0.0,1.0
2005-01-10,13.99,15.38,13.84,15.04,740000,7.28758685720098,8.01165731692288,7.20944975723099,7.8345465569909,1420579.98111823,0.0,1.0
2005-01-11,12.81,14.0,12.55,13.76,607000,6.67290833743707,7.29279599719898,6.53747069748909,7.167776637247,1165259.52505238,0.0,1.0
2005-01-12,14.22,14.79,12.66,12.8,1097000,7.40739707715496,7.70431805704092,6.59477123746708,6.66769919743907,2105913.83687391,0.0,1.0
2005-01-13,13.15,14.5,13.06,14.49,370200,6.85001909736904,7.55325299709894,6.80313683738705,7.54804385710094,710673.931094551,0.0,1.0
2005-01-14,13.45,13.71,13.16,13.17,227100,7.00629329730902,7.141730937257,6.85522823736704,6.86043737736504,435964.47798912,0.0,1.0
2005-01-18,13.95,14.37,13.27,13.4,332600,7.26675029720898,7.48553417712495,6.91252877734503,6.98024759731902,638493.110432327,0.0,1.0
2005-01-19,13.9,14.65,13.44,14.07,448500,7.24070459721899,7.63139009706893,7.00108415731102,7.32925997718497,860986.650718276,0.0,1.0
2005-01-20,12.949,14.01,12.5,13.96,333400,6.74531538340926,7.29800513719698,6.51142499749909,7.27195943720698,640028.872574076,0.0,1.0
2005-01-21,12.2,13.24,12.2,12.93,249700,6.35515079755911,6.89690135735103,6.35515079755911,6.73541801741306,479349.758493542,0.0,1.0
2005-01-24,12.12,12.9,12.01,12.2,296700,6.31347767757512,6.71979059741906,6.25617713759712,6.35515079755911,569575.784321321,0.0,1.0
2005-01-25,12.24,12.8,12.191,12.69,225600,6.37598735755111,6.66769919743907,6.35046257156091,6.61039865746107,433084.92397334,0.0,1.0
2005-01-26,13.0,13.15,12.24,12.24,333900,6.77188199739905,6.85001909736904,6.37598735755111,6.37598735755111,640988.72391267,0.0,1.0
2005-01-27,13.12,13.65,12.75,13.05,342700,6.83439167737504,7.110476097269,6.64165349744907,6.79792769738905,657882.107471914,0.0,1.0
2005-01-28,16.07,16.07,12.42,13.12,2525000,8.37108797678483,8.37108797678483,6.46975187751509,6.83439167737504,4847249.25989665,0.0,1.0
2005-01-31,19.02,19.05,16.72,17.59,5666600,9.90778427619461,9.92341169618861,8.70968207665478,9.16287725648072,10878187.1905467,0.0,1.0
2005-02-01,18.23,19.75,17.75,18.48,2656600,9.49626221635267,10.2880514960486,9.2462234964487,9.62649071630265,5099882.13221443,0.0,1.0
2005-02-02,18.4,19.4,17.83,18.25,1152100,9.58481759631866,10.1057315961186,9.2878966164327,9.50668049634867,2211689.4543869,0.0,1.0
2005-02-03,17.65,18.7,17.25,18.4,468200,9.19413209646871,9.74109179625863,8.98576649654874,9.58481759631866,898804.793458856,0.0,1.0
2005-02-04,17.62,18.47,17.4,17.9,559500,9.17850467647471,9.62128157630465,9.06390359651873,9.32436059641869,1074073.64788601,0.0,1.0
2005-02-07,21.5,21.57,17.01,17.3,4452900,11.1996509956984,11.2361149756844,8.86074713659676,9.01181219653874,8548244.05124509,0.0,1.0
2005-02-08,19.86,21.75,19.73,21.03,1786800,10.3453520360266,11.3298794956484,10.2776332160526,10.9548214157925,3430124.74359734,0.0,1.0
2005-02-09,19.95,20.49,19.47,20.25,537300,10.3922342960085,10.6735278559005,10.1421955761046,10.5485084959485,1031456.24845247,0.0,1.0
2005-02-10,19.3,20.29,19.01,20.1,449000,10.0536401961386,10.5693450559405,9.90257513619661,10.4703713959785,861946.502056869,0.0,1.0
2005-02-11,20.77,22.5,18.82,19.74,1964800,10.8193837758445,11.7205649954984,9.80360147623463,10.2828423560506,3771831.8201366,0.0,1.0
2005-02-14,20.47,22.35,20.25,21.653,985100,10.6631095759045,11.6424278955284,10.5485084959485,11.2793508376678,1891099.10729671,0.0,1.0
2005-02-15,20.48,21.28,20.1,21.05,416000,10.6683187159025,11.0850499157424,10.4703713959785,10.9652396957885,798596.313709706,0.0,1.0
2005-02-16,20.74,21.25,20.21,20.21,291100,10.8037563558505,11.0694224957484,10.5276719359565,10.5276719359565,558825.449329074,0.0,1.0
2005-02-17,20.69,21.84,20.56,20.91,456200,10.7777106558605,11.3767617556304,10.7099918358865,10.8923117358165,875768.361332614,0.0,1.0
2005-02-18,18.85,20.98,18.8,20.68,679300,9.81922889622863,10.9287757158025,9.79318319623863,10.7725015158625,1304054.02861299,0.0,1.0
2005-02-22,17.33,18.699,17.16,18.64,565000,9.02743961653274,9.74057088225884,8.93888423656675,9.70983695627064,1084632.01261054,0.0,1.0
2005-02-23,17.61,18.48,17.27,17.37,515600,9.17329553647672,9.62649071630265,8.99618477654474,9.04827617652473,989798.700357509,0.0,1.0
2005-02-24,16.54,17.65,16.31,17.62,504000,8.61591755669079,9.19413209646871,8.49610733673681,9.17850467647471,967530.149302143,0.0,1.0
2005-02-25,16.45,16.9,16.06,16.69,372900,8.5690352967088,8.80344659661877,8.36587883678683,8.69405465666078,715857.128322955,0.0,1.0
2005-02-28,16.81,17.17,15.88,16.35,362200,8.75656433663677,8.94409337656475,8.27211431682284,8.51694389672881,695316.309677056,0.0,1.0
2005-03-01,16.6,17.48,16.51,16.72,306800,8.64717239667879,9.10557671650272,8.6002901366968,8.70968207665478,588964.781360908,0.0,1.0
2005-03-02,16.76,17.4,16.25,16.6,257700,8.73051863664678,9.06390359651873,8.46485249674882,8.64717239667879,494707.379911036,0.0,1.0
2005-03-03,16.6,17.14,16.24,17.04,157300,8.64717239667879,8.92846595657075,8.45964335675082,8.87637455659076,301969.231121482,0.0,1.0
2005-03-04,16.25,16.92,16.25,16.71,185800,8.46485249674882,8.81386487661477,8.46485249674882,8.70447293665678,356680.757421306,0.0,1.0
2005-03-07,15.71,16.64,15.42,16.25,320500,8.18355893685685,8.66800895667079,8.03249387691488,8.46485249674882,615264.708038367,0.0,1.0
2005-03-08,14.92,15.95,14.92,15.61,357700,7.77203687701491,8.30857829680884,7.77203687701491,8.13146753687686,686677.647629716,0.0,1.0
2005-03-09,14.33,15.17,14.32,14.94,214200,7.46469761713295,7.90226537696489,7.45948847713496,7.78245515701091,411200.313453411,0.0,1.0
2005-03-10,14.0,14.689,13.78,14.34,316000,7.29279599719898,7.65170574306113,7.17819491724299,7.46990675713095,606626.045991026,0.0,1.0
2005-03-11,17.41,17.73,13.65,13.93,2062400,9.06911273651673,9.23580521645271,7.110476097269,7.25633201721298,3959194.80143004,0.0,1.0
2005-03-14,16.35,17.84,16.32,17.55,1053800,8.51694389672881,9.2931057564307,8.50131647673481,9.14204069648872,2022982.68121944,0.0,1.0
2005-03-15,16.07,17.5,15.51,16.6,630600,8.37108797678483,9.11599499649872,8.07937613689687,8.64717239667879,1210564.50823399,0.0,1.0
2005-03-16,15.6,16.64,15.5,16.58,257300,8.12625839687886,8.66800895667079,8.07416699689887,8.63675411668279,493939.498840162,0.0,1.0
2005-03-17,16.35,17.2,15.24,15.51,705200,8.51694389672881,8.95972079655875,7.93872935695089,8.07937613689687,1353774.32795213,0.0,1.0
2005-03-18,17.0,17.0,15.801,16.34,435700,8.85553799659876,8.85553799659876,8.23096211083865,8.51173475673081,836414.456450285,0.0,1.0
2005-03-21,16.61,17.0,16.26,17.0,317700,8.65238153667679,8.85553799659876,8.47006163674681,8.85553799659876,609889.540542244,0.0,1.0
2005-03-22,18.09,19.46,16.5,16.5,3208800,9.42333425638068,10.1369864361066,8.5950809966988,8.5950809966988,6159941.95055698,0.0,1.0
2005-03-23,18.1,18.98,17.69,18.33,1078600,9.42854339637868,9.88694771620262,9.21496865646071,9.54835361633266,2070591.30761367,0.0,1.0
2005-03-24,17.86,19.27,17.85,18.27,820200,9.3035240364267,10.0380127761446,9.2983148964287,9.51709877634467,1574540.13582861,0.0,1.0
2005-03-28,17.93,18.75,17.81,18.38,366500,9.33998801641269,9.76713749624863,9.2774783364367,9.57439931632266,703571.031188959,0.0,1.0
2005-03-29,16.94,18.23,16.56,18.23,410500,8.82428315661076,9.49626221635267,8.62633583668679,9.49626221635267,788037.948985179,0.0,1.0
2005-03-30,16.72,17.38,16.34,16.95,231100,8.70968207665478,9.05348531652273,8.51173475673081,8.82949229660876,443643.288697868,0.0,1.0
2005-03-31,17.31,17.8,16.51,16.51,296100,9.01702133653674,9.2722691964387,8.6002901366968,8.6002901366968,568423.962715009,0.0,1.0
2005-04-01,16.61,17.7,16.41,17.4,238300,8.65238153667679,9.22017779645871,8.5481987367168,9.06390359651873,457465.147973612,0.0,1.0
2005-04-04,16.37,16.6,15.91,16.6,233800,8.52736217672481,8.64717239667879,8.28774173681684,8.64717239667879,448826.485926272,0.0,1.0
2005-04-05,16.6,17.34,16.2,16.2,352000,8.64717239667879,9.03264875653073,8.43880679675882,8.43880679675882,675735.342369751,0.0,1.0
2005-04-06,16.51,16.97,16.31,16.52,142300,8.6002901366968,8.83991057660476,8.49610733673681,8.6054992766948,273173.69096368,0.0,1.0
2005-04-07,16.58,16.75,16.34,16.43,114800,8.63675411668279,8.72530949664878,8.51173475673081,8.5586170167128,220381.867341044,0.0,1.0
2005-04-08,17.63,18.37,16.54,16.54,967400,9.18371381647271,9.56919017632466,8.61591755669079,8.61591755669079,1857120.3699105,0.0,1.0
2005-04-11,16.86,17.7,16.69,17.44,361000,8.78261003662677,9.22017779645871,8.69405465666078,9.08474015651073,693012.666464432,0.0,1.0
2005-04-12,16.6,16.85,16.02,16.85,193800,8.64717239667879,8.77740089662877,8.34504227679483,8.77740089662877,372038.3788388,0.0,1.0
2005-04-13,15.96,17.16,15.85,16.54,200300,8.31378743680684,8.93888423656675,8.25648689682884,8.61591755669079,384516.446240514,0.0,1.0
2005-04-14,15.35,16.35,15.16,15.92,242600,7.99602989692888,8.51694389672881,7.89705623696689,8.29295087681484,465719.869485516,0.0,1.0
2005-04-15,14.322,15.88,14.06,15.18,299300,7.46053030513456,8.27211431682284,7.32405083718697,7.90747451696289,574567.011282006,0.0,1.0
2005-04-18,14.0,14.7,13.75,14.3,237900,7.29279599719898,7.65743579705893,7.162567497249,7.44907019713896,456697.266902738,0.0,1.0
2005-04-19,14.35,14.47,14.02,14.25,153400,7.47511589712895,7.53762557710494,7.30321427719498,7.42302449714896,294482.390680454,0.0,1.0
2005-04-20,16.4,16.75,14.5,14.5,1292600,8.5429895967188,8.72530949664878,7.55325299709894,7.55325299709894,2481407.68053165,0.0,1.0
2005-04-21,15.51,16.7,15.31,16.34,488500,8.07937613689687,8.69926379665878,7.97519333693688,8.51173475673081,937774.757805748,0.0,1.0
2005-04-22,15.52,16.55,15.07,15.33,290600,8.08458527689487,8.62112669668879,7.8501739769849,7.98561161693288,557865.597990482,0.0,1.0
2005-04-25,15.2,15.74,15.02,15.74,103000,7.91789279695889,8.19918635685085,7.8241282769949,8.19918635685085,197729.37575024,0.0,1.0
2005-04-26,15.08,15.73,15.035,15.4,113700,7.8553831169829,8.19397721685285,7.8319419869919,8.02207559691888,218270.194396138,0.0,1.0
2005-04-27,14.85,15.56,14.56,15.0,188500,7.73557289702892,8.10542183688687,7.58450783708694,7.81370999699891,361863.95464971,0.0,1.0
2005-04-28,14.48,15.3,14.27,14.84,160100,7.54283471710294,7.96998419693888,7.43344277714496,7.73036375703092,307344.398617606,0.0,1.0
2005-04-29,14.64,15.12,14.27,14.56,159600,7.62618095707093,7.8762196769749,7.43344277714496,7.58450783708694,306384.547279012,0.0,1.0
2005-05-02,14.46,14.9,14.45,14.65,68400,7.53241643710695,7.76161859701891,7.52720729710895,7.63139009706893,131307.663119576,0.0,1.0
2005-05-03,14.47,14.84,14.25,14.84,87900,7.53762557710494,7.73036375703092,7.42302449714896,7.73036375703092,168741.865324719,0.0,1.0
2005-05-04,14.92,15.29,14.43,14.67,175100,7.77203687701491,7.96477505694088,7.51678901711295,7.64180837706493,336139.938775407,0.0,1.0
2005-05-05,15.07,15.87,14.85,15.16,268100,7.8501739769849,8.26690517682484,7.73557289702892,7.89705623696689,514672.287753779,0.0,1.0
2005-05-06,15.1,15.48,15.06,15.18,83000,7.8658013969789,8.06374871690287,7.8449648369869,7.90747451696289,159335.322206504,0.0,1.0
2005-05-09,14.94,15.38,14.63,15.15,122500,7.78245515701091,8.01165731692288,7.62097181707293,7.8918470969689,235163.577955382,0.0,1.0
2005-05-10,14.53,15.1,14.53,15.05,95900,7.56888041709294,7.8658013969789,7.56888041709294,7.8397556969889,184099.486742213,0.0,1.0
2005-05-11,15.68,15.95,14.61,14.75,500500,8.16793151686286,8.30857829680884,7.61055353707693,7.68348149704892,960811.189931989,0.0,1.0
2005-05-12,16.08,16.72,15.31,15.72,765700,8.37629711678283,8.70968207665478,7.97519333693688,8.18876807685485,1469916.33992193,0.0,1.0
2005-05-13,15.25,16.51,15.08,16.3,297900,7.94393849694889,8.6002901366968,7.8553831169829,8.49089819673881,571879.427533945,0.0,1.0
2005-05-16,15.56,15.89,15.04,15.11,130000,8.10542183688687,8.27732345682084,7.8345465569909,7.8710105369769,249561.348034283,0.0,1.0
2005-05-17,15.54,15.9,15.3,15.9,95300,8.09500355689087,8.28253259681884,7.96998419693888,8.28253259681884,182947.665135901,0.0,1.0
2005-05-18,16.2,16.5,15.38,15.6,518600,8.43880679675882,8.5950809966988,8.01165731692288,8.12625839687886,995557.80838907,0.0,1.0
2005-05-19,16.01,16.6,15.81,16.34,198700,8.33983313679683,8.64717239667879,8.23565033683685,8.51173475673081,381444.921957016,0.0,1.0
2005-05-20,17.88,18.0,15.75,16.09,1562600,9.3139423164227,9.37645199639869,8.20439549684885,8.38150625678083,2999727.40337208,0.0,1.0
2005-05-23,17.14,17.88,16.69,17.77,777200,8.92846595657075,9.3139423164227,8.69405465666078,9.2566417764447,1491992.92070957,0.0,1.0
2005-05-24,17.9,18.74,16.67,17.24,1569300,9.32436059641869,9.76192835625063,8.68363637666478,8.98055735655074,3012589.41130923,0.0,1.0
2005-05-25,17.8,18.24,17.32,18.0,299300,9.2722691964387,9.50147135635067,9.02223047653474,9.37645199639869,574567.011282007,0.0,1.0
2005-05-26,18.4101,19.15,17.8,17.8,848600,9.59007882771664,9.9755030961686,9.2722691964387,9.2722691964387,1629059.69186071,0.0,1.0
2005-05-27,18.43,18.9,18.02,18.76,334700,9.60044501631265,9.84527459621862,9.38687027639468,9.77234663624663,642524.48605442,0.0,1.0
2005-05-31,19.05,19.55,18.35,18.88,618200,9.92341169618861,10.1838686960886,9.55877189632866,9.83485631622262,1186760.19503687,0.0,1.0
2005-06-01,17.96,19.92,17.85,19.4,745600,9.35561543640669,10.3766068760145,9.2983148964287,10.1057315961186,1431330.31611047,0.0,1.0
2005-06-02,17.95,18.23,17.58,17.89,255300,9.35040629640869,9.49626221635267,9.15766811648272,9.31915145642069,490100.093485788,0.0,1.0
2005-06-03,17.62,18.61,17.3,18.14,327100,9.17850467647471,9.69420953627664,9.01181219653874,9.44937995637068,627934.7457078,0.0,1.0
2005-06-06,17.97,18.1,17.32,17.61,223800,9.36082457640469,9.42854339637868,9.02223047653474,9.17329553647672,429629.459154404,0.0,1.0
2005-06-07,17.48,18.77,17.4,18.19,344500,9.10557671650272,9.77755577624463,9.06390359651873,9.47542565636067,661337.57229085,0.0,1.0
2005-06-08,17.23,17.59,16.95,17.4,207000,9.10557671650273,9.29582672334782,8.95760448895654,9.19541699751291,391695.123883363,0.25,1.0
2005-06-09,17.1,17.49,17.05,17.33,149500,9.036875325142,9.24297949922418,9.01045171308018,9.15842394062636,282890.922804651,0.0,1.0
2005-06-10,17.14,17.9,17.1,17.1,169000,9.05801421479145,9.4596531181311,9.036875325142,9.036875325142,319789.738822649,0.0,1.0
2005-06-13,16.712,17.21,16.46,17.18,190600,8.83182809554228,9.095007271678,8.69865309075072,9.07915310444091,360662.273488739,0.0,1.0
2005-06-14,16.66,16.92,16.51,16.61,113900,8.80434753899799,8.94175032171945,8.72507670281254,8.77792392693617,215526.930484614,0.0,1.0
2005-06-15,16.3,16.79,16.15,16.64,121300,8.6140975321529,8.87304893035872,8.53482669596744,8.79377809417327,229529.5581017,0.0,1.0
2005-06-16,17.03,17.34,16.3,16.49,236100,8.99988226825545,9.16370866303873,8.6140975321529,8.71450725798781,446759.510864068,0.0,1.0
2005-06-17,16.93,18.75,16.73,17.29,1383300,8.94703504413181,9.90885452318201,8.84134059588454,9.13728505097691,2617545.24090752,0.0,1.0
2005-06-20,15.4001,16.7,15.37,16.34,568400,8.13852536226429,8.82548642864745,8.12261834780307,8.63523642180235,1075553.18075026,0.0,1.0
2005-06-21,15.42,15.93,15.4,15.5,241000,8.14904195986489,8.41856280289544,8.13847251504016,8.1913197391638,456031.521042949,0.0,1.0
2005-06-22,14.9,15.74,14.63,15.44,285200,7.87423639442197,8.31815307706053,7.73154888928815,8.15961140468962,539668.837350411,0.0,1.0
2005-06-23,15.1,16.16,14.75,15.18,588600,7.97993084266925,8.54011141837981,7.79496555823652,8.02220862196816,1113776.56965095,0.0,1.0
2005-06-24,15.02,15.41,14.9,15.16,103800,7.93765306337034,8.14375723745252,7.87423639442197,8.01163917714343,196415.236034266,0.0,1.0
2005-06-27,14.57,15.05,14.55,15.05,134400,7.69984055481397,7.95350723060743,7.68927110998924,7.95350723060743,254317.993477894,0.0,1.0
2005-06-28,14.9999,15.28,14.41,14.63,142000,7.92703077132149,8.0750558460918,7.61528499621615,7.73154888928815,268699.070490036,0.0,1.0
2005-06-29,14.65,15.23,14.65,15.0,132700,7.74211833411288,8.04863223402998,7.74211833411288,7.92708361854561,251101.173619914,0.0,1.0
2005-06-30,14.79,14.97,14.65,14.65,80000,7.81610444788597,7.91122945130852,7.74211833411288,7.74211833411288,151379.758022556,0.0,1.0
2005-07-01,14.88,15.052,14.7,14.79,44900,7.86366694959725,7.9545641750899,7.7685419461747,7.81610444788597,84961.8891901594,0.0,1.0
2005-07-05,15.39,15.55,14.9,15.35,195000,8.1331877926278,8.21774335122562,7.87423639442197,8.11204890297834,368988.160179979,0.0,1.0
2005-07-06,15.2,15.69,15.09,15.42,121400,8.03277806679289,8.29172946499871,7.97464612025689,8.14904195986489,229718.782799228,0.0,1.0
2005-07-07,15.3,15.4,14.77,15.09,79200,8.08562529091652,8.13847251504016,7.80553500306125,7.97464612025689,149865.96044233,0.0,1.0
2005-07-08,15.01,15.35,14.85,15.3,79800,7.93236834095798,8.11204890297834,7.84781278236016,8.08562529091652,151001.308627499,0.0,1.0
2005-07-11,15.1,15.43,14.88,15.02,153700,7.97993084266925,8.15432668227725,7.86366694959725,7.93765306337034,290838.360100835,0.0,1.0
2005-07-12,15.25,15.33,14.94,15.06,77900,8.05920167885471,8.10147945815362,7.89537528407143,7.95879195301979,147406.039374464,0.0,1.0
2005-07-13,15.09,15.38,15.05,15.38,41700,7.97464612025689,8.12790307021543,7.95350723060743,8.12790307021543,78906.6988692571,0.0,1.0
2005-07-14,15.61,16.43,15.088,15.088,621600,8.2494516856998,8.68279892351363,7.97358917577441,7.97358917577441,1176220.71983526,0.0,1.0
2005-07-15,15.37,15.75,15.21,15.49,69600,8.12261834780307,8.32343779947289,8.03806278920525,8.18603501675143,131700.389479623,0.0,1.0
2005-07-18,15.2,15.66,15.1,15.37,115800,8.03277806679289,8.27587529776162,7.97993084266925,8.12261834780307,219122.199737649,0.0,1.0
2005-07-19,15.37,15.5,15.08,15.29,108200,8.12261834780307,8.1913197391638,7.96936139784452,8.08034056850416,204741.122725507,0.0,1.0
2005-07-20,15.14,15.38,14.86,15.23,109900,8.0010697323187,8.12790307021543,7.85309750477252,8.04863223402998,207957.942583486,0.0,1.0
2005-07-21,15.4,15.9,15.01,15.06,174300,8.13847251504016,8.40270863565835,7.93236834095798,7.95879195301979,329818.647791643,0.0,1.0
2005-07-22,15.25,15.78,15.22,15.4,67800,8.05920167885471,8.33929196670998,8.04334751161761,8.13847251504016,128294.344924116,0.0,1.0
2005-07-25,15.02,15.32,15.02,15.26,61600,7.93765306337034,8.09619473574125,7.93765306337034,8.06448640126707,116562.413677368,0.0,1.0
2005-07-26,14.69,15.2,14.69,15.0,106100,7.76325722376234,8.03277806679289,7.76325722376234,7.92708361854561,200767.404077414,0.0,1.0
2005-07-27,14.8,15.079,14.41,14.7,93600,7.82138917029834,7.96883292560329,7.61528499621615,7.7685419461747,177114.31688639,0.0,1.0
2005-07-28,14.55,15.0,14.5,14.76,61900,7.68927110998924,7.92708361854561,7.66284749792742,7.80025028064888,117130.087769953,0.0,1.0
2005-07-29,14.69,15.0,14.59,14.59,90200,7.76325722376234,7.92708361854561,7.7104099996387,7.7104099996387,170680.677170431,0.0,1.0
2005-08-01,14.61,14.87,14.59,14.65,47300,7.72097944446342,7.85838222718488,7.7104099996387,7.74211833411288,89503.2819308361,0.0,1.0
2005-08-02,14.18,14.7,14.04,14.59,133000,7.49373638073178,7.7685419461747,7.41975026695869,7.7104099996387,251668.847712499,0.0,1.0
2005-08-03,13.84,14.3,13.48,14.18,193300,7.31405581871142,7.55715304968015,7.12380581186632,7.49373638073178,365771.340322,0.0,1.0
2005-08-04,13.99,14.35,13.7,13.75,146700,7.39332665489687,7.58357666174197,7.24006970493832,7.26649331700014,277592.631273862,0.0,1.0
2005-08-05,13.8,14.06,13.75,14.06,58000,7.29291692906196,7.43031971178342,7.26649331700014,7.43031971178342,109750.324566353,0.0,1.0
2005-08-08,11.31,12.4,11.3,11.55,413700,5.97702104838339,6.55305579133104,5.97173632597103,6.10385438628012,782822.573674141,0.0,1.0
2005-08-09,10.99,11.51,10.859,11.5,252000,5.80790993118775,6.08271549663067,5.73868006758579,6.0774307742183,476846.237771051,0.0,1.0
2005-08-10,10.83,11.1,10.72,11.04,124800,5.72335437258993,5.86604187772375,5.66522242605393,5.83433354324957,236152.422515187,0.0,1.0
2005-08-11,10.45,10.88,10.27,10.83,136400,5.52253492092011,5.74977798465175,5.42740991749756,5.72335437258993,258102.487428457,0.0,1.0
2005-08-12,10.78,10.97,10.32,10.32,108600,5.69693076052811,5.79734048636302,5.45383352955938,5.45383352955938,205498.021515619,0.0,1.0
2005-08-15,10.49,10.77,10.37,10.67,135300,5.54367381056956,5.69164603811575,5.4802571416212,5.63879881399211,256021.015755648,0.0,1.0
2005-08-16,11.12,11.23,10.35,10.49,182200,5.87661132254848,5.93474326908448,5.46968769679647,5.54367381056956,344767.398896371,0.0,1.0
2005-08-17,11.34,11.5,10.83,10.95,119300,5.99287521562048,6.0774307742183,5.72335437258993,5.7867710415383,225745.064151136,0.0,1.0
2005-08-18,11.11,11.6,10.88,11.6,88400,5.87132660013612,6.13027799834194,5.74977798465175,6.13027799834194,167274.632614924,0.0,1.0
2005-08-19,11.07,11.32,11.0,11.11,54300,5.85018771048666,5.98230577079575,5.81319465360011,5.87132660013612,102749.01075781,0.0,1.0
2005-08-22,10.63,11.2,10.53,11.01,120600,5.61765992434266,5.91888910184739,5.56481270021902,5.81847937601248,228204.985219003,0.0,1.0
2005-08-23,10.54,10.75,10.41,10.58,62300,5.57009742263138,5.68107659329102,5.50139603127065,5.59123631228084,117886.986560065,0.0,1.0
2005-08-24,10.51,10.65,10.45,10.57,64800,5.55424325539429,5.62822936916738,5.52253492092011,5.58595158986847,122617.60399827,0.0,1.0
2005-08-25,10.38,10.64,10.31,10.52,51100,5.48554186403356,5.62294464675502,5.44854880714702,5.55952797780666,96693.8204369075,0.0,1.0
2005-08-26,10.324,10.43,10.26,10.26,47000,5.45594741852433,5.51196547609538,5.4221251950852,5.4221251950852,88935.6078382514,0.0,1.0
2005-08-29,10.24,10.426,10.14,10.32,70700,5.41155575026047,5.50985158713044,5.35870852613683,5.45383352955938,133781.861152434,0.0,1.0
2005-08-30,10.0,10.37,10.0,10.19,124300,5.28472241236374,5.4802571416212,5.28472241236374,5.38513213819865,235206.299027546,0.0,1.0
2005-08-31,10.52,10.68,9.75,10.23,244700,5.55952797780666,5.64408353640447,5.15260435205465,5.40627102784811,463032.834851492,0.0,1.0
2005-09-01,10.53,10.75,10.43,10.67,79100,5.56481270021902,5.68107659329102,5.51196547609538,5.63879881399211,149676.735744802,0.0,1.0
2005-09-02,10.2599,10.56,10.2,10.36,42100,5.42207234786108,5.58066686745611,5.39041686061102,5.47497241920883,79663.5976593699,0.0,1.0
2005-09-06,10.01,10.45,10.0,10.45,110600,5.2900071347761,5.52253492092011,5.28472241236374,5.52253492092011,209282.515466183,0.0,1.0
2005-09-07,10.11,10.352,9.96,9.96,87200,5.34285435889974,5.47074464127894,5.26358352271429,5.26358352271429,165003.936244586,0.0,1.0
2005-09-08,10.1,10.38,10.03,10.03,85600,5.33756963648738,5.48554186403356,5.30057657960083,5.30057657960083,161976.341084135,0.0,1.0
2005-09-09,10.01,10.289,9.96,10.28,71200,5.2900071347761,5.43745089008105,5.26358352271429,5.43269463990993,134727.984640075,0.0,1.0
2005-09-12,10.24,10.27,10.0,10.0,85700,5.41155575026047,5.42740991749756,5.28472241236374,5.28472241236374,162165.565781663,0.0,1.0
2005-09-13,10.77,11.09,10.13,10.13,215100,5.69164603811575,5.86075715531139,5.35342380372447,5.35342380372447,407022.324383147,0.0,1.0
2005-09-14,10.6,11.5,10.45,10.77,233000,5.60180575710557,6.0774307742183,5.52253492092011,5.69164603811575,440893.545240693,0.0,1.0
2005-09-15,10.25,10.63,10.2,10.33,92100,5.41684047267283,5.61765992434266,5.39041686061102,5.45911825197174,174275.946423467,0.0,1.0
2005-09-16,10.21,10.689,10.16,10.31,241300,5.39570158302338,5.6488397865756,5.36927797096156,5.44854880714702,456599.195135534,0.0,1.0
2005-09-19,10.19,10.41,10.05,10.11,99200,5.38513213819865,5.50139603127065,5.31114602442556,5.34285435889974,187710.899947969,0.0,1.0
2005-09-20,10.26,10.72,10.25,10.25,64000,5.4221251950852,5.66522242605393,5.41684047267283,5.41684047267283,121103.806418045,0.0,1.0
2005-09-21,10.25,10.63,10.25,10.58,118100,5.41684047267283,5.61765992434266,5.41684047267283,5.59123631228084,223474.367780798,0.0,1.0
2005-09-22,10.12,10.44,10.074,10.33,41600,5.34813908131211,5.51725019850775,5.32382935821523,5.45911825197174,78717.4741717289,0.0,1.0
2005-09-23,10.11,10.35,10.1,10.1,114300,5.34285435889974,5.46968769679647,5.33756963648738,5.33756963648738,216283.829274727,0.0,1.0
2005-09-26,10.05,10.68,10.05,10.18,174200,5.31114602442556,5.64408353640447,5.31114602442556,5.37984741578629,329629.423094115,0.0,1.0
2005-09-27,10.1,10.4,10.05,10.3,37200,5.33756963648738,5.49611130885829,5.31114602442556,5.44326408473465,70391.5874804884,0.0,1.0
2005-09-28,10.15,10.43,10.07,10.19,48000,5.3639932485492,5.51196547609538,5.32171546925029,5.38513213819865,90827.8548135334,0.0,1.0
2005-09-29,10.26,10.75,10.07,10.51,91800,5.4221251950852,5.68107659329102,5.32171546925029,5.55424325539429,173708.272330883,0.0,1.0
2005-09-30,10.04,10.39,10.04,10.39,26000,5.3058613020132,5.49082658644593,5.3058613020132,5.49082658644593,49198.4213573306,0.0,1.0
2005-10-03,10.17,10.44,10.08,10.11,71200,5.37456269337392,5.51725019850775,5.32700019166265,5.34285435889974,134727.984640075,0.0,1.0
2005-10-04,10.55,10.72,10.1098,10.1098,106800,5.57538214504375,5.66522242605393,5.34274866445149,5.34274866445149,202091.976960112,0.0,1.0
2005-10-05,10.2,10.51,10.15,10.3,60500,5.39041686061102,5.55424325539429,5.3639932485492,5.44326408473465,114480.942004558,0.0,1.0
2005-10-06,10.24,10.42,10.12,10.3,69300,5.41155575026047,5.50668075368302,5.34813908131211,5.44326408473465,131132.715387039,0.0,1.0
2005-10-07,10.15,10.48,10.15,10.33,76500,5.3639932485492,5.5383890881572,5.3639932485492,5.45911825197174,144756.893609069,0.0,1.0
2005-10-10,10.4,10.53,10.16,10.24,106800,5.49611130885829,5.56481270021902,5.36927797096156,5.41155575026047,202091.976960112,0.0,1.0
2005-10-11,10.26,10.62,10.2,10.62,45100,5.4221251950852,5.61237520193029,5.39041686061102,5.61237520193029,85340.3385852158,0.0,1.0
2005-10-12,10.17,10.52,10.15,10.25,81300,5.37456269337392,5.55952797780666,5.3639932485492,5.41684047267283,153839.679090422,0.0,1.0
2005-10-13,10.14,10.38,10.08,10.26,45900,5.35870852613683,5.48554186403356,5.32700019166265,5.4221251950852,86854.1361654414,0.0,1.0
2005-10-14,10.0,10.21,10.0,10.21,33000,5.28472241236374,5.39570158302338,5.28472241236374,5.39570158302338,62444.1501843042,0.0,1.0
2005-10-17,10.134,10.19,10.03,10.085,30700,5.35553769268942,5.38513213819865,5.30057657960083,5.32964255286883,58091.9821411557,0.0,1.0
2005-10-18,9.75,10.31,9.56,10.15,72000,5.15260435205465,5.44854880714702,5.05219462621974,5.3639932485492,136241.7822203,0.0,1.0
2005-10-19,10.01,10.25,9.5,9.55,84300,5.2900071347761,5.41684047267283,5.02048629174555,5.04690990380737,159516.420016268,0.0,1.0
2005-10-20,9.95,10.4,9.7701,10.28,46600,5.25829880030192,5.49611130885829,5.1632266441035,5.43269463990993,88178.7090481387,0.0,1.0
2005-10-21,9.87,10.22,9.82,9.98,45500,5.21602102100301,5.40098630543574,5.18959740894119,5.27415296753901,86097.2373753286,0.0,1.0
2005-10-24,10.03,10.2,9.8,9.8,45300,5.30057657960083,5.39041686061102,5.17902796411647,5.17902796411647,85718.7879802722,0.0,1.0
2005-10-25,9.9,10.03,9.79,9.92,23100,5.2318751882401,5.30057657960083,5.1737432417041,5.24244463306483,43710.905129013,0.0,1.0
2005-10-26,10.4,10.4,9.94,9.94,52800,5.49611130885829,5.49611130885829,5.25301407788956,5.25301407788956,99910.6402948868,0.0,1.0
2005-10-27,10.14,10.33,10.06,10.3,15600,5.35870852613683,5.45911825197174,5.31643074683792,5.44326408473465,29519.0528143984,0.0,1.0
2005-10-28,10.15,10.44,10.03,10.04,43200,5.3639932485492,5.51725019850775,5.30057657960083,5.3058613020132,81745.06933218,0.0,1.0
2005-10-31,10.47,10.57,10.29,10.29,52400,5.53310436574484,5.58595158986847,5.43797936232229,5.43797936232229,99153.7415047739,0.0,1.0
2005-11-01,10.36,10.55,10.1,10.36,29500,5.47497241920883,5.57538214504375,5.33756963648738,5.47497241920883,55821.2857708175,0.0,1.0
2005-11-02,10.28,10.57,10.18,10.57,39200,5.43269463990993,5.58595158986847,5.37984741578629,5.58595158986847,74176.0814310522,0.0,1.0
2005-11-03,11.29,11.42,10.22,10.22,348800,5.96645160355866,6.03515299491939,5.40098630543574,5.40098630543574,660015.744978343,0.0,1.0
2005-11-04,10.8,11.59,10.73,11.23,153400,5.70750020535284,6.12499327592958,5.67050714846629,5.93474326908448,290270.686008251,0.0,1.0
2005-11-07,11.2,11.64,10.74,11.11,111000,5.91888910184739,6.15141688799139,5.67579187087866,5.87132660013612,210039.414256296,0.0,1.0
2005-11-08,10.9899,11.39,10.85,11.1,90200,5.80785708396363,6.0192988276823,5.73392381741466,5.86604187772375,170680.677170432,0.0,1.0
2005-11-09,10.91,11.25,10.79,11.2,49300,5.76563215188884,5.94531271390921,5.70221548294048,5.91888910184739,93287.7758814,0.0,1.0
2005-11-10,11.24,11.49,10.69,10.84,81700,5.94002799149685,6.07214605180594,5.64936825881684,5.7286390950023,154596.577880535,0.0,1.0
2005-11-11,11.37,11.57,11.117,11.57,26200,6.00872938285757,6.11442383110485,5.87502590582477,6.11442383110485,49576.870752387,0.0,1.0
2005-11-14,11.26,11.35,11.021,11.3,26500,5.95059743632157,5.99815993803285,5.82429257066608,5.97173632597103,50144.5448449716,0.0,1.0
2005-11-15,11.0,11.32,10.9,11.17,50600,5.81319465360011,5.98230577079575,5.76034742947648,5.9030349346103,95747.6969492666,0.0,1.0
2005-11-16,10.6,11.208,10.5775,10.94,49600,5.60180575710557,5.92311687977728,5.58991513167775,5.78148631912593,93855.4499739845,0.0,1.0
2005-11-17,10.57,10.75,10.5,10.72,21000,5.58595158986847,5.68107659329102,5.54895853298193,5.66522242605393,39737.1864809209,0.0,1.0
2005-11-18,10.89,11.1,10.7,10.7,32700,5.75506270706411,5.86604187772375,5.6546529812292,5.6546529812292,61876.4760917197,0.0,1.0
2005-11-21,10.95,11.09,10.42,11.0,57800,5.7867710415383,5.86075715531139,5.50668075368302,5.81319465360011,109371.875171296,0.0,1.0
2005-11-22,10.91,11.0899,10.3,10.85,41700,5.76563215188884,5.86070430808727,5.44326408473465,5.73392381741466,78906.6988692572,0.0,1.0
2005-11-23,11.25,11.58,10.94,11.01,106700,5.94531271390921,6.11970855351721,5.78148631912593,5.81847937601248,201902.752262584,0.0,1.0
2005-11-25,12.7,12.86,11.25,11.25,296000,6.71159746370195,6.79615302229977,5.94531271390921,5.94531271390921,560105.104683456,0.0,1.0
2005-11-28,12.26,13.23,12.01,12.83,224200,6.47906967755795,6.99168775155723,6.34695161724885,6.78029885506268,424241.771858212,0.0,1.0
2005-11-29,12.13,12.36,12.0,12.3,54900,6.41036828619722,6.53191690168158,6.34166689483649,6.5002085672074,103884.358942979,0.0,1.0
2005-11-30,12.1499,12.42,11.91,12.03,38400,6.42088488379782,6.56362523615577,6.29410439312522,6.35752106207358,72662.2838508268,0.0,1.0
2005-12-01,11.85,12.59,11.8,12.37,73600,6.26239605865103,6.65346551716595,6.23597244658921,6.53720162409395,139269.377380751,0.0,1.0
2005-12-02,11.88,12.35,11.82,12.22,31000,6.27825022588812,6.52663217926922,6.24654189141394,6.45793078790849,58659.6562337404,0.0,1.0
2005-12-05,11.72,12.31,11.7,12.31,56100,6.1936946672903,6.50549328961977,6.18312522246558,6.50549328961977,106155.055313317,0.0,1.0
2005-12-06,11.92,12.12,11.74,11.74,20600,6.29938911553758,6.40508356378485,6.20426411211503,6.20426411211503,38980.2876908081,0.0,1.0
2005-12-07,11.74,12.07,11.74,12.07,23300,6.20426411211503,6.37865995172304,6.20426411211503,6.37865995172304,44089.3545240694,0.0,1.0
2005-12-08,11.75,12.11,11.7,11.79,18400,6.2095488345274,6.39979884137249,6.18312522246558,6.23068772417685,34817.3443451878,0.0,1.0
2005-12-09,11.9499,12.0,11.75,12.0,14900,6.31519043555055,6.34166689483649,6.2095488345274,6.34166689483649,28194.479931701,0.0,1.0
2005-12-12,12.14,12.48,11.724,12.0,81000,6.41565300860958,6.59533357062995,6.19580855625525,6.34166689483649,153272.004997838,0.0,1.0
2005-12-13,11.95,12.42,11.8,12.15,55600,6.31524328277467,6.56362523615577,6.23597244658921,6.42093773102195,105208.931825676,0.0,1.0
2005-12-14,11.68,11.9501,11.51,11.95,43000,6.17255577764085,6.31529612999879,6.08271549663067,6.31524328277467,81366.6199371237,0.0,1.0
2005-12-15,11.32,11.86,11.26,11.56,91000,5.98230577079575,6.2676807810634,5.95059743632157,6.10913910869249,172194.474750657,0.0,1.0
2005-12-16,11.25,11.5,11.03,11.5,29900,5.94531271390921,6.0774307742183,5.82904882083721,6.0774307742183,56578.1845609302,0.0,1.0
2005-12-19,11.2512,11.8,11.1001,11.1001,32100,5.94594688059869,6.23597244658921,5.86609472494788,5.86609472494788,60741.1279065505,0.0,1.0
2005-12-20,11.26,11.39,11.11,11.23,14400,5.95059743632157,6.0192988276823,5.87132660013612,5.93474326908448,27248.35644406,0.0,1.0
2005-12-21,11.57,11.9,11.25,11.25,44000,6.11442383110485,6.28881967071285,5.94531271390921,5.94531271390921,83258.8669124056,0.0,1.0
2005-12-22,12.38,12.7,11.33,11.53,324400,6.54248634650631,6.71159746370195,5.98759049320812,6.09328494145539,613844.918781464,0.0,1.0
2005-12-23,12.07,12.7,11.8,12.7,59500,6.37865995172304,6.71159746370195,6.23597244658921,6.71159746370195,112588.695029276,0.0,1.0
2005-12-27,11.8,12.3,11.71,12.01,33100,6.23597244658921,6.5002085672074,6.18840994487794,6.34695161724885,62633.3748818325,0.0,1.0
2005-12-28,11.6,11.85,11.5182,11.85,28800,6.13027799834194,6.26239605865103,6.0870489690088,6.26239605865103,54496.71288812,0.0,1.0
2005-12-29,11.18,11.67,11.1,11.52,37000,5.90831965702266,6.16727105522849,5.86604187772375,6.08800021904303,70013.138085432,0.0,1.0
2005-12-30,10.76,11.18,10.73,11.18,81700,5.68636131570338,5.90831965702266,5.67050714846629,5.90831965702266,154596.577880535,0.0,1.0
2006-01-03,10.8,10.93,10.7,10.74,24200,5.70750020535284,5.77620159671357,5.6546529812292,5.67579187087866,45792.3768018231,0.0,1.0
2006-01-04,10.72,10.98,10.71,10.75,29400,5.66522242605393,5.80262520877539,5.65993770364157,5.68107659329102,55632.0610732892,0.0,1.0
2006-01-05,10.7,10.78,10.69,10.77,17800,5.6546529812292,5.69693076052811,5.64936825881684,5.69164603811575,33681.9961600187,0.0,1.0
2006-01-06,10.88,10.88,10.67,10.67,22700,5.74977798465175,5.74977798465175,5.63879881399211,5.63879881399211,42954.0063389002,0.0,1.0
2006-01-09,11.32,11.4,10.8,10.85,47000,5.98230577079575,6.02458355009466,5.70750020535284,5.73392381741466,88935.6078382516,0.0,1.0
2006-01-10,11.4,11.5,11.0,11.19,48500,6.02458355009466,6.0774307742183,5.81319465360011,5.91360437943503,91773.9783011745,0.0,1.0
2006-01-11,11.45,11.78,11.38,11.7,125800,6.05100716215648,6.22540300176449,6.01401410526994,6.18312522246558,238044.669490469,0.0,1.0
2006-01-12,11.25,11.84,11.14,11.45,35500,5.94531271390921,6.25711133623867,5.88718076737321,6.05100716215648,67174.7676225091,0.0,1.0
2006-01-13,11.45,11.55,11.25,11.25,10100,6.05100716215648,6.10385438628012,5.94531271390921,5.94531271390921,19111.6944503477,0.0,1.0
2006-01-17,11.58,11.93,11.171,11.79,55900,6.11970855351721,6.30467383794994,5.90356340685153,6.23068772417685,105776.605918261,0.0,1.0
2006-01-18,11.46,11.56,11.4,11.56,59600,6.05629188456885,6.10913910869249,6.02458355009466,6.10913910869249,112777.919726804,0.0,1.0
2006-01-19,11.41,11.82,11.31,11.41,42100,6.02986827250703,6.24654189141394,5.97702104838339,6.02986827250703,79663.5976593699,0.0,1.0
2006-01-20,11.25,11.53,11.25,11.4368,26500,5.94531271390921,6.09328494145539,5.94531271390921,6.04403132857216,50144.5448449716,0.0,1.0
2006-01-23,11.13,11.35,11.11,11.2,24100,5.88189604496084,5.99815993803285,5.87132660013612,5.91888910184739,45603.1521042949,0.0,1.0
2006-01-24,11.21,11.35,11.2,11.25,36000,5.92417382425975,5.99815993803285,5.91888910184739,5.94531271390921,68120.8911101501,0.0,1.0
2006-01-25,11.448,11.69,11.25,11.3,60400,6.04995021767401,6.17784050005321,5.94531271390921,5.97173632597103,114291.71730703,0.0,1.0
2006-01-26,11.39,11.5,11.26,11.38,41600,6.0192988276823,6.0774307742183,5.95059743632157,6.01401410526994,78717.474171729,0.0,1.0
2006-01-27,11.47,11.62,11.26,11.35,27700,6.06157660698121,6.14084744316667,5.95059743632157,5.99815993803285,52415.2412153099,0.0,1.0
2006-01-30,11.35,11.5,11.35,11.41,28700,5.99815993803285,6.0774307742183,5.99815993803285,6.02986827250703,54307.4881905918,0.0,1.0
2006-01-31,11.43,11.55,11.02,11.35,23200,6.04043771733176,6.10385438628012,5.82376409842484,5.99815993803285,43900.1298265411,0.0,1.0
2006-02-01,11.5,11.95,11.37,11.5,44200,6.0774307742183,6.31524328277467,6.00872938285757,6.0774307742183,83637.3163074621,0.0,1.0
2006-02-02,11.57,11.74,11.49,11.74,22600,6.11442383110485,6.20426411211503,6.07214605180594,6.20426411211503,42764.781641372,0.0,1.0
2006-02-03,11.5,11.59,11.4,11.48,26000,6.0774307742183,6.12499327592958,6.02458355009466,6.06686132939357,49198.4213573306,0.0,1.0
2006-02-06,11.3532,11.71,11.16,11.44,28200,5.9998510492048,6.18840994487794,5.89775021219794,6.04572243974412,53361.3647029509,0.0,1.0
2006-02-07,11.26,11.4601,11.25,11.4601,13600,5.95059743632157,6.05634473179297,5.94531271390921,6.05634473179297,25734.5588638345,0.0,1.0
2006-02-08,10.74,11.38,10.5,11.26,89100,5.67579187087866,6.01401410526994,5.54895853298193,5.95059743632157,168599.205497621,0.0,1.0
2006-02-09,10.66,11.05,10.5301,11.05,26200,5.63351409157975,5.83961826566193,5.56486554744314,5.83961826566193,49576.870752387,0.0,1.0
2006-02-10,13.85,13.89,10.5,10.75,1700200,7.31934054112378,7.34047943077324,5.54895853298193,5.68107659329102,3217198.30737437,0.0,1.0
2006-02-13,12.26,14.5,12.15,13.5,922300,6.47906967755795,7.66284749792742,6.42093773102195,7.13437525669105,1745219.38530254,0.0,1.0
2006-02-14,12.0401,13.2,11.91,12.55,759000,6.36285863171007,6.97583358432014,6.29410439312522,6.6323266275165,1436215.454239,0.0,1.0
2006-02-15,11.88,12.242,11.65,12.1,136300,6.27825022588812,6.46955717721569,6.15670161040376,6.39451411896013,257913.26273093,0.0,1.0
2006-02-16,11.95,12.32,11.65,11.95,102500,6.31524328277467,6.51077801203213,6.15670161040376,6.31524328277467,193955.3149664,0.0,1.0
2006-02-17,11.71,12.12,11.66,12.12,72600,6.18840994487794,6.40508356378485,6.16198633281612,6.40508356378485,137377.130405469,0.0,1.0
2006-02-21,11.64,11.86,11.64,11.83,44500,6.15141688799139,6.2676807810634,6.15141688799139,6.25182661382631,84204.9904000467,0.0,1.0
2006-02-22,11.8,11.83,11.61,11.66,84000,6.23597244658921,6.25182661382631,6.1355627207543,6.16198633281612,158948.745923684,0.0,1.0
2006-02-23,12.02,12.25,11.8,11.97,111800,6.35223633966122,6.47378495514558,6.23597244658921,6.3258127275994,211553.211836522,0.0,1.0
2006-02-24,11.81,11.95,11.75,11.95,43500,6.24125716900158,6.31524328277467,6.2095488345274,6.31524328277467,82312.7434247646,0.0,1.0
2006-02-27,11.72,11.95,11.32,11.8,77000,6.1936946672903,6.31524328277467,5.98230577079575,6.23597244658921,145703.01709671,0.0,1.0
2006-02-28,11.83,11.88,11.51,11.66,80400,6.25182661382631,6.27825022588812,6.08271549663067,6.16198633281612,152136.656812668,0.0,1.0
2006-03-01,11.75,11.98,11.47,11.88,37000,6.2095488345274,6.33109745001176,6.06157660698121,6.27825022588812,70013.138085432,0.0,1.0
2006-03-02,11.5,11.73,11.5,11.65,16800,6.0774307742183,6.19897938970267,6.0774307742183,6.15670161040376,31789.7491847367,0.0,1.0
2006-03-03,11.24,11.58,11.11,11.53,38000,5.94002799149685,6.11970855351721,5.87132660013612,6.09328494145539,71905.3850607139,0.0,1.0
2006-03-06,11.12,11.33,11.1,11.22,27800,5.87661132254848,5.98759049320812,5.86604187772375,5.92945854667212,52604.4659128381,0.0,1.0
2006-03-07,10.79,11.44,10.71,11.1,27000,5.70221548294048,6.04572243974412,5.65993770364157,5.86604187772375,51090.6683326125,0.0,1.0
2006-03-08,11.29,11.29,10.63,10.7,46900,5.96645160355866,5.96645160355866,5.61765992434266,5.6546529812292,88746.3831407233,0.0,1.0
2006-03-09,11.12,11.47,11.0,11.37,54900,5.87661132254848,6.06157660698121,5.81319465360011,6.00872938285757,103884.358942979,0.0,1.0
2006-03-10,11.05,11.21,11.05,11.15,29800,5.83961826566193,5.92417382425975,5.83961826566193,5.89246548978557,56388.959863402,0.0,1.0
2006-03-13,11.55,12.52,10.65,11.87,462400,6.10385438628012,6.6164724602794,5.62822936916738,6.27296550347576,874975.001370372,0.0,1.0
2006-03-14,11.4,11.779,11.3,11.48,68400,6.02458355009466,6.22487452952325,5.97173632597103,6.06686132939357,129429.693109285,0.0,1.0
2006-03-15,11.6,11.73,11.41,11.68,47500,6.13027799834194,6.19897938970267,6.02986827250703,6.17255577764085,89881.7313258924,0.0,1.0
2006-03-16,11.66,11.72,11.2,11.59,23800,6.16198633281612,6.1936946672903,5.91888910184739,6.12499327592958,45035.4780117103,0.0,1.0
2006-03-17,11.66,11.67,11.56,11.6,25800,6.16198633281612,6.16727105522849,6.10913910869249,6.13027799834194,48819.9719622742,0.0,1.0
2006-03-20,11.67,11.72,11.5854,11.5854,20200,6.16727105522849,6.1936946672903,6.12256230361989,6.12256230361989,38223.3889006953,0.0,1.0
2006-03-21,11.49,11.73,11.48,11.73,13200,6.07214605180594,6.19897938970267,6.06686132939357,6.19897938970267,24977.6600737217,0.0,1.0
2006-03-22,11.79,11.88,11.4,11.46,25500,6.23068772417685,6.27825022588812,6.02458355009466,6.05629188456885,48252.2978696896,0.0,1.0
2006-03-23,11.51,11.81,11.51,11.807,29700,6.08271549663067,6.24125716900158,6.08271549663067,6.23967175227787,56199.7351658738,0.0,1.0
2006-03-24,11.58,11.69,11.4,11.59,9100,6.11970855351721,6.17784050005321,6.02458355009466,6.12499327592958,17219.4474750657,0.0,1.0
2006-03-27,11.47,11.65,11.47,11.65,11100,6.06157660698121,6.15670161040376,6.06157660698121,6.15670161040376,21003.9414256296,0.0,1.0
2006-03-28,11.45,11.76,11.4,11.76,16500,6.05100716215648,6.21483355693976,6.02458355009466,6.21483355693976,31222.0750921521,0.0,1.0
2006-03-29,11.33,11.5,11.25,11.45,26200,5.98759049320812,6.0774307742183,5.94531271390921,6.05100716215648,49576.870752387,0.0,1.0
2006-03-30,11.34,11.48,11.33,11.35,11600,5.99287521562048,6.06686132939357,5.98759049320812,5.99815993803285,21950.0649132706,0.0,1.0
2006-03-31,11.31,11.42,11.24,11.42,18400,5.97702104838339,6.03515299491939,5.94002799149685,6.03515299491939,34817.3443451878,0.0,1.0
2006-04-03,11.29,11.38,11.1,11.1,31100,5.96645160355866,6.01401410526994,5.86604187772375,5.86604187772375,58848.8809312686,0.0,1.0
2006-04-04,11.36,11.4,11.25,11.26,11400,6.00344466044521,6.02458355009466,5.94531271390921,5.95059743632157,21571.6155182142,0.0,1.0
2006-04-05,11.21,11.42,11.11,11.4,32800,5.92417382425975,6.03515299491939,5.87132660013612,6.02458355009466,62065.7007892479,0.0,1.0
2006-04-06,11.47,11.47,11.23,11.23,13700,6.06157660698121,6.06157660698121,5.93474326908448,5.93474326908448,25923.7835613627,0.0,1.0
2006-04-07,11.47,11.6,11.47,11.54,23800,6.06157660698121,6.13027799834194,6.06157660698121,6.09856966386776,45035.4780117103,0.0,1.0
2006-04-10,11.23,11.5,11.23,11.5,14300,5.93474326908448,6.0774307742183,5.93474326908448,6.0774307742183,27059.1317465318,0.0,1.0
2006-04-11,11.12,11.25,11.0,11.23,19400,5.87661132254848,5.94531271390921,5.81319465360011,5.93474326908448,36709.5913204698,0.0,1.0
2006-04-12,11.29,11.35,11.23,11.2684,10200,5.96645160355866,5.99815993803285,5.93474326908448,5.95503660314796,19300.9191478759,0.0,1.0
2006-04-13,11.2893,11.31,11.24,11.25,12100,5.9660816729898,5.97702104838339,5.94002799149685,5.94531271390921,22896.1884009115,0.0,1.0
2006-04-17,11.18,11.27,11.03,11.03,28200,5.90831965702266,5.95588215873394,5.82904882083721,5.82904882083721,53361.3647029509,0.0,1.0
2006-04-18,11.26,11.42,11.15,11.15,38900,5.95059743632157,6.03515299491939,5.89246548978557,5.89246548978557,73608.4073384677,0.0,1.0
2006-04-19,11.31,11.49,11.18,11.21,26800,5.97702104838339,6.07214605180594,5.90831965702266,5.92417382425975,50712.2189375562,0.0,1.0
2006-04-20,11.35,11.42,11.22,11.24,13600,5.99815993803285,6.03515299491939,5.92945854667212,5.94002799149685,25734.5588638345,0.0,1.0
2006-04-21,11.18,11.4,11.18,11.307,14900,5.90831965702266,6.02458355009466,5.90831965702266,5.97543563165968,28194.479931701,0.0,1.0
2006-04-24,11.23,11.41,11.18,11.18,20300,5.93474326908448,6.02986827250703,5.90831965702266,5.90831965702266,38412.6135982235,0.0,1.0
2006-04-25,11.94,12.1,11.3,11.35,108700,6.30995856036231,6.39451411896013,5.97173632597103,5.99815993803285,205687.246213147,0.0,1.0
2006-04-26,11.6,12.3386,11.58,11.94,85300,6.13027799834194,6.52060759571913,6.11970855351721,6.30995856036231,161408.66699155,0.0,1.0
2006-04-27,11.5,11.7699,11.3,11.56,47400,6.0774307742183,6.220065432128,5.97173632597103,6.10913910869249,89692.5066283643,0.0,1.0
2006-04-28,11.27,11.66,11.27,11.602,10200,5.95588215873394,6.16198633281612,5.95588215873394,6.13133494282441,19300.9191478758,0.0,1.0
2006-05-01,11.02,11.3068,10.96,11.27,60400,5.82376409842484,5.97532993721144,5.79205576395066,5.95588215873394,114291.71730703,0.0,1.0
2006-05-02,11.12,11.24,11.04,11.04,9300,5.87661132254848,5.94002799149685,5.83433354324957,5.83433354324957,17597.8968701221,0.0,1.0
2006-05-03,11.12,11.34,11.12,11.2561,17600,5.87661132254848,5.99287521562048,5.87661132254848,5.94853639458075,33303.5467649623,0.0,1.0
2006-05-04,11.13,11.29,11.12,11.17,6100,5.88189604496084,5.96645160355866,5.87661132254848,5.9030349346103,11542.7065492199,0.0,1.0
2006-05-05,11.43,12.3,11.14,11.14,161800,6.04043771733176,6.5002085672074,5.88718076737321,5.88718076737321,306165.560600619,0.0,1.0
2006-05-08,11.51,11.65,11.33,11.39,30800,6.08271549663067,6.15670161040376,5.98759049320812,6.0192988276823,58281.2068386839,0.0,1.0
2006-05-09,11.41,11.55,11.4,11.52,25300,6.02986827250703,6.10385438628012,6.02458355009466,6.08800021904303,47873.8484746332,0.0,1.0
2006-05-10,11.2,11.54,11.1,11.51,34000,5.91888910184739,6.09856966386776,5.86604187772375,6.08271549663067,64336.3971595862,0.0,1.0
2006-05-11,11.15,11.2,11.11,11.11,10200,5.89246548978557,5.91888910184739,5.87132660013612,5.87132660013612,19300.9191478759,0.0,1.0
2006-05-12,11.06,11.17,11.02,11.14,14300,5.8449029880743,5.9030349346103,5.82376409842484,5.88718076737321,27059.1317465318,0.0,1.0
2006-05-15,11.1,11.135,11.05,11.06,9500,5.86604187772375,5.88453840616703,5.83961826566193,5.8449029880743,17976.3462651785,0.0,1.0
2006-05-16,11.1,11.19,11.0,11.05,15500,5.86604187772375,5.91360437943503,5.81319465360011,5.83961826566193,29329.8281168702,0.0,1.0
2006-05-17,11.03,11.07,11.02,11.05,17200,5.82904882083721,5.85018771048666,5.82376409842484,5.83961826566193,32546.6479748495,0.0,1.0
2006-05-18,11.1,11.28,11.02,11.02,24100,5.86604187772375,5.9611668811463,5.82376409842484,5.82376409842484,45603.1521042949,0.0,1.0
2006-05-19,11.05,11.1,11.05,11.08,15400,5.83961826566193,5.86604187772375,5.83961826566193,5.85547243289902,29140.603419342,0.0,1.0
2006-05-22,11.1,11.21,11.05,11.06,10600,5.86604187772375,5.92417382425975,5.83961826566193,5.8449029880743,20057.8179379886,0.0,1.0
2006-05-23,11.04,11.17,11.0,11.07,25300,5.83433354324957,5.9030349346103,5.81319465360011,5.85018771048666,47873.8484746332,0.0,1.0
2006-05-24,11.01,11.12,11.01,11.08,20600,5.81847937601248,5.87661132254848,5.81847937601248,5.85547243289902,38980.2876908081,0.0,1.0
2006-05-25,11.098,11.18,11.05,11.07,16600,5.86498493324128,5.90831965702266,5.83961826566193,5.85018771048666,31411.2997896803,0.0,1.0
2006-05-26,11.25,11.38,11.1,11.1,16600,5.94531271390921,6.01401410526994,5.86604187772375,5.86604187772375,31411.2997896803,0.0,1.0
2006-05-30,11.38,11.68,11.22,11.25,16900,6.01401410526994,6.17255577764085,5.92945854667212,5.94531271390921,31978.9738822649,0.0,1.0
2006-05-31,11.59,11.61,11.25,11.25,9300,6.12499327592958,6.1355627207543,5.94531271390921,5.94531271390921,17597.8968701221,0.0,1.0
2006-06-01,12.0,12.08,11.18,11.51,30400,6.34166689483649,6.3839446741354,5.90831965702266,6.08271549663067,57524.3080485712,0.0,1.0
2006-06-02,11.92,12.17,11.72,12.0,13700,6.29938911553758,6.43150717584667,6.1936946672903,6.34166689483649,25923.7835613627,0.0,1.0
2006-06-05,11.77,11.97,11.7,11.75,8100,6.22011827935212,6.3258127275994,6.18312522246558,6.2095488345274,15327.2004997838,0.0,1.0
2006-06-06,11.97,11.97,11.79,11.88,17600,6.3258127275994,6.3258127275994,6.23068772417685,6.27825022588812,33303.5467649622,0.0,1.0
2006-06-07,11.7,11.94,11.7,11.7,12200,6.31524328277467,6.44478673472902,6.31524328277467,6.31524328277467,22602.454665418,0.25,1.0
2006-06-08,11.6,11.7388,11.54,11.56,13900,6.26126684446036,6.33618614084062,6.22888098147177,6.23967626913463,25751.9770368287,0.0,1.0
2006-06-09,11.65,11.726,11.5,11.5836,22400,6.28825506361751,6.32927715673639,6.20729040614604,6.25241470857681,41499.5888938822,0.0,1.0
2006-06-12,11.31,11.66,11.27,11.61,23600,6.10473517334885,6.29365270744894,6.08314459802312,6.26666448829179,43722.7811560545,0.0,1.0
2006-06-13,11.22,11.4,11.19,11.26,15200,6.05615637886597,6.15331396783173,6.03996344737167,6.07774695419169,28160.4353208486,0.0,1.0
2006-06-14,10.99,11.344,10.96,11.344,18500,5.93201057074304,6.12308716237571,5.91581763924875,6.12308716237571,34274.2140418224,0.0,1.0
2006-06-15,11.84,11.88,11.04,11.1,23300,6.39081029641471,6.41240087174043,5.9589987899002,5.99138465288879,43166.9830905114,0.0,1.0
2006-06-16,11.73,12.01,11.52,11.6836,21900,6.33143621426896,6.48257024154904,6.21808569380891,6.30639114689112,40573.2587846438,0.0,1.0
2006-06-19,11.69,11.8,11.69,11.72,4400,6.30984563894324,6.36921972108898,6.30984563894324,6.32603857043753,8151.70496129829,0.0,1.0
2006-06-20,11.55,11.86,11.55,11.75,12800,6.2342786253032,6.40160558407757,6.2342786253032,6.34223150193183,23714.0507965041,0.0,1.0
2006-06-21,11.77,11.7996,11.5,11.5,8000,6.35302678959469,6.36900381533573,6.20729040614604,6.20729040614604,14821.2817478151,0.0,1.0
2006-06-22,11.7,11.94,11.6,11.79,17100,6.31524328277467,6.44478673472902,6.26126684446036,6.36382207725755,31680.4897359547,0.0,1.0
2006-06-23,11.7,11.9,11.55,11.71,40000,6.31524328277467,6.4231961594033,6.2342786253032,6.3206409266061,74106.4087390754,0.0,1.0
2006-06-26,11.82,12.35,11.45,11.45,119200,6.38001500875185,6.66609013181771,6.18030218698889,6.18030218698889,220837.098042445,0.0,1.0
2006-06-27,11.05,12.1,10.94,12.07,82600,5.96439643373163,6.53114903603192,5.90502235158589,6.51495610453763,153029.734046191,0.0,1.0
2006-06-28,11.2,11.26,11.13,11.2,5800,6.0453610912031,6.07774695419169,6.00757758438308,6.0453610912031,10745.4292671659,0.0,1.0
2006-06-29,11.2,11.25,11.13,11.13,13800,6.0453610912031,6.07234931036026,6.00757758438308,6.00757758438308,25566.711014981,0.0,1.0
2006-06-30,11.09,11.24,11.09,11.15,13400,5.98598700905736,6.06695166652883,5.98598700905736,6.01837287204595,24825.6469275902,0.0,1.0
2006-07-03,11.0,11.17,10.86,11.17,24200,5.93740821457448,6.02916815970881,5.86184120093444,6.02916815970881,44834.3772871406,0.0,1.0
2006-07-05,11.05,11.2,10.9,11.0,18500,5.96439643373163,6.0453610912031,5.88343177626016,5.93740821457448,34274.2140418224,0.0,1.0
2006-07-06,10.83,11.05,10.7,11.05,18500,5.84564826944014,5.96439643373163,5.77547889963154,5.96439643373163,34274.2140418224,0.0,1.0
2006-07-07,10.59,10.79,10.39,10.79,23700,5.71610481748579,5.82405769411442,5.60815194085716,5.82405769411442,43908.0471779022,0.0,1.0
2006-07-10,10.62,10.69,10.55,10.55,5700,5.73229774898008,5.7700812558001,5.69451424216007,5.69451424216007,10560.1632453183,0.0,1.0
2006-07-11,10.67,10.67,10.59,10.6539,6800,5.75928596813724,5.75928596813724,5.71610481748579,5.75059576156864,12598.0894856428,0.0,1.0
2006-07-12,11.01,11.268,10.7044,10.7044,16700,5.94280585840591,6.08206506925684,5.77785386291737,5.77785386291737,30939.425648564,0.0,1.0
2006-07-13,10.85,11.21,10.85,10.95,17800,5.85644355710301,6.05075873503453,5.85644355710301,5.91041999541732,32977.3518888885,0.0,1.0
2006-07-14,10.71,10.96,10.7,10.96,3500,5.78087654346297,5.91581763924875,5.77547889963154,5.91581763924875,6484.31076466909,0.0,1.0
2006-07-17,10.88,11.04,10.76,10.81,6000,5.8726364885973,5.9589987899002,5.80786476262012,5.83485298177728,11115.9613108613,0.0,1.0
2006-07-18,10.848,11.0,10.68,10.9,10200,5.85536402833672,5.93740821457448,5.76468361196867,5.88343177626016,18897.1342284642,0.0,1.0
2006-07-19,10.61,11.02,10.61,10.82,27800,5.72690010514865,5.94820350223734,5.72690010514865,5.84025062560871,51503.9540736574,0.0,1.0
2006-07-20,10.72,10.86,10.72,10.78,2700,5.7862741872944,5.86184120093444,5.7862741872944,5.81866005028299,5002.18258988759,0.0,1.0
2006-07-21,10.45,10.8,10.45,10.8,7700,5.64053780384575,5.82945533794585,5.64053780384575,5.82945533794585,14265.483682272,0.0,1.0
2006-07-24,10.3,10.59,10.3,10.5,16100,5.55957314637428,5.71610481748579,5.55957314637428,5.66752602300291,29827.8295174779,0.0,1.0
2006-07-25,10.12,10.4,10.0,10.35,13300,5.46241555740852,5.6135495846886,5.39764383143134,5.58656136553144,24640.3809057426,0.0,1.0
2006-07-26,10.02,10.16,10.0,10.11,13100,5.4084391190942,5.48400613273424,5.39764383143134,5.45701791357709,24269.8488620472,0.0,1.0
2006-07-27,9.92,10.03,9.92,10.0,3000,5.35446268077989,5.41383676292564,5.35446268077989,5.39764383143134,5557.98065543066,0.0,1.0
2006-07-28,9.94,9.97,9.85,9.92,6700,5.36525796844275,5.38145089993705,5.31667917395987,5.35446268077989,12412.8234637951,0.0,1.0
2006-07-31,9.59,9.9,9.31,9.89,17000,5.17634043434266,5.34366739311703,5.02520640706258,5.3382697492856,31495.223714107,0.0,1.0
2006-08-01,9.57,9.74,9.57,9.65,13600,5.16554514667979,5.25730509181413,5.16554514667979,5.20872629733124,25196.1789712857,0.0,1.0
2006-08-02,9.97,10.0,9.5501,9.68,10400,5.38145089993705,5.39764383143134,5.15480383545525,5.22491922882554,19267.6662721596,0.0,1.0
2006-08-03,10.8,10.95,9.97,9.97,20700,5.82945533794585,5.91041999541732,5.38145089993705,5.38145089993705,38350.0665224715,0.0,1.0
2006-08-04,10.57,11.51,9.8,10.78,72900,5.70530952982293,6.21268804997747,5.28969095480272,5.81866005028299,135058.929926965,0.0,1.0
2006-08-07,9.82,10.55,9.82,10.5,15300,5.30048624246558,5.69451424216007,5.30048624246558,5.66752602300291,28345.7013426963,0.0,1.0
2006-08-08,9.13,9.91,9.0,9.91,40100,4.92804881809682,5.34906503694846,4.85787944828821,5.34906503694846,74291.674760923,0.0,1.0
2006-08-09,9.14,9.3828,9.1,9.1,8200,4.93344646192825,5.0645012541554,4.91185588660252,4.91185588660252,15191.8137915104,0.0,1.0
2006-08-10,9.06,9.31,9.06,9.22,10500,4.8902653112768,5.02520640706258,4.8902653112768,4.9766276125797,19452.9322940073,0.0,1.0
2006-08-11,9.0,9.16,8.99,9.15,10000,4.85787944828821,4.94424174959111,4.85248180445678,4.93884410575968,18526.6021847688,0.0,1.0
2006-08-14,8.88,9.15,8.86,9.07,25900,4.79310772231103,4.93884410575968,4.78231243464817,4.89566295510823,47983.8996585513,0.0,1.0
2006-08-15,8.29,9.09,8.18,8.93,35400,4.47464673625658,4.90645824277109,4.41527265411084,4.82009594146819,65584.1717340818,0.0,1.0
2006-08-16,8.55,8.71,8.42,8.42,57700,4.6149854758738,4.7013477771767,4.54481610606519,4.54481610606519,106898.494606116,0.0,1.0
2006-08-17,8.66,8.92,8.55,8.55,18300,4.67435955801954,4.81469829763676,4.6149854758738,4.6149854758738,33903.681998127,0.0,1.0
2006-08-18,8.24,8.7,8.22,8.7,42700,4.44765851709943,4.69595013334527,4.43686322943656,4.69595013334527,79108.5913289629,0.0,1.0
2006-08-21,7.99,8.3,7.5,8.29,109700,4.31271742131364,4.48004438008801,4.04823287357351,4.47464673625658,203236.825966914,0.0,1.0
2006-08-22,7.95,8.0632,7.65,7.91,53000,4.29112684598792,4.35222817415972,4.12919753104498,4.26953627066219,98190.9915792748,0.0,1.0
2006-08-23,8.3399,8.89,7.95,8.0144,179100,4.50158097897542,4.79850536614246,4.29112684598792,4.32588767226233,331811.44512921,0.0,1.0
2006-08-24,8.52,8.65,8.3,8.42,48400,4.5987925443795,4.66896191418811,4.48004438008801,4.54481610606519,89668.7545742813,0.0,1.0
2006-08-25,8.52,8.6599,8.31,8.5644,20300,4.5987925443795,4.67430558158123,4.48544202391945,4.62275808299106,37609.0024350808,0.0,1.0
2006-08-28,8.69,8.7,8.5,8.5,16500,4.69055248951384,4.69595013334527,4.58799725671664,4.58799725671664,30568.8936048686,0.0,1.0
2006-08-29,9.1,9.7,8.75,8.92,152000,4.91185588660252,5.2357145164884,4.72293835250242,4.81469829763676,281604.353208487,0.0,1.0
2006-08-30,9.1,9.13,8.71,9.07,22100,4.91185588660252,4.92804881809682,4.7013477771767,4.89566295510823,40943.7908283392,0.0,1.0
2006-08-31,9.16,9.29,8.83,9.17,24100,4.94424174959111,5.01441111939972,4.76611950315387,4.94963939342254,44649.1112652929,0.0,1.0
2006-09-01,9.17,9.25,9.13,9.2,6900,4.94963939342254,4.99282054407399,4.92804881809682,4.96583232491683,12783.3555074905,0.0,1.0
2006-09-05,9.64,9.65,9.17,9.17,35600,5.20332865349981,5.20872629733124,4.94963939342254,4.94963939342254,65954.7037777771,0.0,1.0
2006-09-06,9.49,9.66,9.47,9.55,23100,5.12236399602834,5.21412394116268,5.11156870836548,5.15474985901693,42796.4510468161,0.0,1.0
2006-09-07,9.8,9.89,9.5,9.5,23900,5.28969095480272,5.3382697492856,5.12776163985977,5.12776163985977,44278.5792215975,0.0,1.0
2006-09-08,9.494,9.84,9.45,9.84,18600,5.12452305356092,5.31128153012844,5.10077342070262,5.31128153012844,34459.48006367,0.0,1.0
2006-09-11,9.42,9.58,9.41,9.4844,35800,5.08458048920832,5.17094279051123,5.07918284537689,5.11934131548274,66325.2358214725,0.0,1.0
2006-09-12,9.45,9.62,9.45,9.4716,7900,5.10077342070262,5.19253336583695,5.10077342070262,5.11243233137851,14636.0157259674,0.0,1.0
2006-09-13,9.58,9.66,9.45,9.45,12200,5.17094279051123,5.21412394116268,5.10077342070262,5.10077342070262,22602.454665418,0.0,1.0
2006-09-14,9.44,9.66,9.43,9.66,14300,5.09537577687119,5.21412394116268,5.08997813303975,5.21412394116268,26493.0411242194,0.0,1.0
2006-09-15,9.44,9.67,9.42,9.42,10100,5.09537577687119,5.21952158499411,5.08458048920832,5.08458048920832,18711.8682066165,0.0,1.0
2006-09-18,9.51,9.61,9.331,9.4704,19300,5.13315928369121,5.18713572200552,5.03654145910858,5.11178461411874,35756.3422166039,0.0,1.0
2006-09-19,9.49,9.606,9.44,9.6,9900,5.12236399602834,5.18497666447295,5.09537577687119,5.18173807817409,18341.3361629212,0.0,1.0
2006-09-20,9.57,9.83,9.55,9.62,16700,5.16554514667979,5.30588388629701,5.15474985901693,5.19253336583695,30939.425648564,0.0,1.0
2006-09-21,9.79,9.85,9.66,9.8,4600,5.28429331097128,5.31667917395987,5.21412394116268,5.28969095480272,8522.23700499368,0.0,1.0
2006-09-22,9.66,9.79,9.58,9.79,4500,5.21412394116268,5.28429331097128,5.17094279051123,5.28429331097128,8336.97098314598,0.0,1.0
2006-09-25,9.78,9.81,9.57,9.5701,2500,5.27889566713985,5.29508859863415,5.16554514667979,5.16559912311811,4631.65054619221,0.0,1.0
2006-09-26,9.59,9.83,9.45,9.691,15400,5.17634043434266,5.30588388629701,5.10077342070262,5.23085663704011,28530.967364544,0.0,1.0
2006-09-27,9.85,9.88,9.5,9.5,20000,5.31667917395987,5.33287210545417,5.12776163985977,5.12776163985977,37053.2043695377,0.0,1.0
2006-09-28,10.3703,10.85,9.86,9.86,108200,5.59751858250924,5.85644355710301,5.3220768177913,5.3220768177913,200457.835639199,0.0,1.0
2006-09-29,10.18,10.64,10.15,10.478,21800,5.49480142039711,5.74309303664295,5.47860848890281,5.65565120657376,40387.9927627961,0.0,1.0
2006-10-02,9.8,10.21,9.33,10.1316,24900,5.28969095480272,5.5109943518914,5.03600169472544,5.46867682425298,46131.2394400744,0.0,1.0
2006-10-03,10.14,10.63,10.04,10.63,26600,5.47321084507138,5.73769539281152,5.41923440675707,5.73769539281152,49280.7618114852,0.0,1.0
2006-10-04,10.15,10.227,10.05,10.06,12700,5.47860848890281,5.52017034640483,5.4246320505885,5.43002969441993,23528.7847746564,0.0,1.0
2006-10-05,10.5,10.6,10.25,10.2678,14500,5.66752602300291,5.72150246131722,5.53258492721713,5.54219273323707,26863.5731679148,0.0,1.0
2006-10-06,10.23,10.61,10.23,10.5924,6200,5.52178963955426,5.72690010514865,5.52178963955426,5.71740025200533,11486.4933545567,0.0,1.0
2006-10-09,10.41,10.57,10.2596,10.29,12000,5.61894722852003,5.70530952982293,5.5377666652953,5.55417550254285,22231.9226217226,0.0,1.0
2006-10-10,10.41,10.54,10.3696,10.3696,10100,5.61894722852003,5.68911659832863,5.59714074744104,5.59714074744104,18711.8682066165,0.0,1.0
2006-10-11,10.27,10.4169,10.1,10.3001,6600,5.54338021487999,5.62267160276371,5.45162026974566,5.5596271228126,12227.5574419474,0.0,1.0
2006-10-12,10.1,10.29,10.1,10.2,6200,5.45162026974566,5.55417550254285,5.45162026974566,5.50559670805997,11486.4933545567,0.0,1.0
2006-10-13,9.75,10.1001,9.15,10.1001,29100,5.26270273564556,5.45167424618397,4.93884410575968,5.45167424618397,53912.4123576773,0.0,1.0
2006-10-16,9.76,9.94,9.7,9.7383,6800,5.26810037947699,5.36525796844275,5.2357145164884,5.25638749236278,12598.0894856428,0.0,1.0
2006-10-17,9.51,9.7816,9.3,9.76,37600,5.13315928369121,5.27975929015288,5.01980876323115,5.26810037947699,69660.0242147308,0.0,1.0
2006-10-18,9.38,9.49,9.25,9.25,24800,5.0629899138826,5.12236399602834,4.99282054407399,4.99282054407399,45945.9734182267,0.0,1.0
2006-10-19,9.47,9.488,9.33,9.488,8700,5.11156870836548,5.12128446726206,5.03600169472544,5.12128446726206,16118.1439007489,0.0,1.0
2006-10-20,9.58,9.78,9.47,9.47,13100,5.17094279051123,5.27889566713985,5.11156870836548,5.11156870836548,24269.8488620472,0.0,1.0
2006-10-23,9.68,9.76,9.49,9.49,10600,5.22491922882554,5.26810037947699,5.12236399602834,5.12236399602834,19638.198315855,0.0,1.0
2006-10-24,9.78,9.85,9.59,9.59,10500,5.27889566713985,5.31667917395987,5.17634043434266,5.17634043434266,19452.9322940073,0.0,1.0
2006-10-25,9.68,9.82,9.68,9.71,3800,5.22491922882554,5.30048624246558,5.22491922882554,5.24111216031983,7040.10883021216,0.0,1.0
2006-10-26,9.6,9.75,9.5,9.71,9100,5.18173807817409,5.26270273564556,5.12776163985977,5.24111216031983,16859.2079881396,0.0,1.0
2006-10-27,9.66,9.88,9.43,9.45,20600,5.21412394116268,5.33287210545417,5.08997813303975,5.10077342070262,38164.8005006238,0.0,1.0
2006-10-30,9.85,9.9436,9.67,9.751,6000,5.31667917395987,5.36720112022207,5.21952158499411,5.2632425000287,11115.9613108613,0.0,1.0
2006-10-31,9.7,9.96,9.665,9.95,14700,5.2357145164884,5.37605325610562,5.21682276307839,5.37065561227418,27234.1052116102,0.0,1.0
2006-11-01,9.6,9.8,9.55,9.8,5600,5.18173807817409,5.28969095480272,5.15474985901693,5.28969095480272,10374.8972234706,0.0,1.0
2006-11-02,9.48,9.74,9.41,9.62,18800,5.11696635219691,5.25730509181413,5.07918284537689,5.19253336583695,34830.0121073655,0.0,1.0
2006-11-03,9.48,9.55,9.47,9.52,11100,5.11696635219691,5.15474985901693,5.11156870836548,5.13855692752264,20564.5284250934,0.0,1.0
2006-11-06,9.64,9.789,9.5,9.55,15500,5.20332865349981,5.28375354658814,5.12776163985977,5.15474985901693,28716.2333863917,0.0,1.0
2006-11-07,10.0,10.09,9.61,9.61,14500,5.39764383143134,5.44622262591422,5.18713572200552,5.18713572200552,26863.5731679148,0.0,1.0
2006-11-08,9.9,10.02,9.83,10.02,8500,5.34366739311703,5.4084391190942,5.30588388629701,5.4084391190942,15747.6118570535,0.0,1.0
2006-11-09,9.7899,9.9,9.65,9.89,22600,5.28423933453297,5.34366739311703,5.20872629733124,5.3382697492856,41870.1209375776,0.0,1.0
2006-11-10,8.82,10.2,8.68,9.25,308700,4.76072185932244,5.50559670805997,4.6851548456824,4.99282054407399,571916.209443815,0.0,1.0
2006-11-13,8.8,9.0,8.72,8.98,28500,4.74992657165958,4.85787944828821,4.70674542100813,4.84708416062534,52800.8162265912,0.0,1.0
2006-11-14,8.99,8.99,8.8,8.8,20200,4.85248180445678,4.85248180445678,4.74992657165958,4.74992657165958,37423.736413233,0.0,1.0
2006-11-15,8.85,9.14,8.8,9.0,29300,4.77691479081674,4.93344646192825,4.74992657165958,4.85787944828821,54282.9444013727,0.0,1.0
2006-11-16,8.68,8.9099,8.58,8.82,28100,4.6851548456824,4.80924667736701,4.63117840736809,4.76072185932244,52059.7521392005,0.0,1.0
2006-11-17,8.56,8.73,8.5,8.71,24500,4.62038311970523,4.71214306483956,4.58799725671664,4.7013477771767,45390.1753526837,0.0,1.0
2006-11-20,8.56,8.74,8.52,8.53,20900,4.62038311970523,4.71754070867099,4.5987925443795,4.60419018821093,38720.5985661669,0.0,1.0
2006-11-21,8.61,8.7,8.51,8.51,18800,4.64737133886238,4.69595013334527,4.59339490054807,4.59339490054807,34830.0121073655,0.0,1.0
2006-11-22,8.95,8.98,8.6,8.6,49500,4.83089122913105,4.84708416062534,4.64197369503095,4.64197369503095,91706.6808146058,0.0,1.0
2006-11-24,8.88,8.9,8.784,8.784,2500,4.79310772231103,4.80390300997389,4.74129034152929,4.74129034152929,4631.65054619221,0.0,1.0
2006-11-27,8.87,8.98,8.86,8.96,24800,4.7877100784796,4.84708416062534,4.78231243464817,4.83628887296248,45945.9734182267,0.0,1.0
2006-11-28,8.931,8.98,8.85,8.91,9900,4.82063570585133,4.84708416062534,4.77691479081674,4.80930065380533,18341.3361629212,0.0,1.0
2006-11-29,9.07,9.15,8.85,8.85,55300,4.89566295510823,4.93884410575968,4.77691479081674,4.77691479081674,102452.110081772,0.0,1.0
2006-11-30,9.16,9.25,9.05,9.05,13700,4.94424174959111,4.99282054407399,4.88486766744536,4.88486766744536,25381.4449931333,0.0,1.0
2006-12-01,9.18,9.32,9.16,9.25,15200,4.95503703725397,5.03060405089401,4.94424174959111,4.99282054407399,28160.4353208487,0.0,1.0
2006-12-04,9.24,9.3572,9.14,9.199,17600,4.98742290024256,5.05068328594694,4.93344646192825,4.96529256053369,32606.8198451932,0.0,1.0
2006-12-05,9.28,9.42,9.16,9.42,17900,5.00901347556828,5.08458048920832,4.94424174959111,5.08458048920832,33162.6179107363,0.0,1.0
2006-12-06,9.3,9.3,9.15,9.15,14200,5.01980876323115,5.01980876323115,4.93884410575968,4.93884410575968,26307.7751023718,0.0,1.0
2006-12-07,9.09,9.26,8.55,9.26,15300,4.90645824277109,4.99821818790542,4.6149854758738,4.99821818790542,28345.7013426963,0.0,1.0
2006-12-08,9.1,9.14,9.0,9.01,6200,4.91185588660252,4.93344646192825,4.85787944828821,4.86327709211964,11486.4933545567,0.0,1.0
2006-12-11,9.0,9.06,8.8919,8.8919,28000,4.85787944828821,4.8902653112768,4.79953091847043,4.79953091847043,51874.4861173528,0.0,1.0
2006-12-12,9.01,9.1,8.86,8.96,10400,4.86327709211964,4.91185588660252,4.78231243464817,4.83628887296248,19267.6662721596,0.0,1.0
2006-12-13,9.03,9.0658,8.87,9.03,17100,4.8740723797825,4.89339594469903,4.7877100784796,4.8740723797825,31680.4897359547,0.0,1.0
2006-12-14,9.0,9.08,8.92,8.98,10000,4.85787944828821,4.90106059893966,4.81469829763676,4.84708416062534,18526.6021847688,0.0,1.0
2006-12-15,8.91,9.0792,8.89,8.89,16600,4.80930065380533,4.90062878743314,4.79850536614246,4.79850536614246,30754.1596267163,0.0,1.0
2006-12-18,9.0,9.05,8.9,8.93,15000,4.85787944828821,4.88486766744536,4.80390300997389,4.82009594146819,27789.9032771533,0.0,1.0
2006-12-19,8.92,8.98,8.85,8.96,3800,4.81469829763676,4.84708416062534,4.77691479081674,4.83628887296248,7040.10883021216,0.0,1.0
2006-12-20,8.8,8.96,8.7999,8.85,16300,4.74992657165958,4.83628887296248,4.74987259522127,4.77691479081674,30198.3615611732,0.0,1.0
2006-12-21,8.79,8.83,8.55,8.76,30500,4.74452892782815,4.76611950315387,4.6149854758738,4.72833599633385,56506.136663545,0.0,1.0
2006-12-22,8.88,9.02,8.8,8.9,23400,4.79310772231103,4.86867473595107,4.74992657165958,4.80390300997389,43352.2491123591,0.0,1.0
2006-12-26,8.85,8.9,8.66,8.73,19400,4.77691479081674,4.80390300997389,4.67435955801954,4.71214306483956,35941.6082384515,0.0,1.0
2006-12-27,8.8,8.92,8.79,8.83,15500,4.74992657165958,4.81469829763676,4.74452892782815,4.76611950315387,28716.2333863917,0.0,1.0
2006-12-28,8.66,8.84,8.6,8.82,27200,4.67435955801954,4.77151714698531,4.64197369503095,4.76072185932244,50392.3579425713,0.0,1.0
2006-12-29,8.8,8.86,8.61,8.61,36300,4.74992657165958,4.78231243464817,4.64737133886238,4.64737133886238,67251.5659307109,0.0,1.0
2007-01-03,8.83,8.94,8.83,8.8301,8600,4.76611950315387,4.82549358529962,4.76611950315387,4.76617347959219,15932.8778789012,0.0,1.0
2007-01-04,8.89,8.9,8.81,8.87,4600,4.79850536614246,4.80390300997389,4.75532421549101,4.7877100784796,8522.23700499368,0.0,1.0
2007-01-05,8.9,8.95,8.8,8.9,4000,4.80390300997389,4.83089122913105,4.74992657165958,4.80390300997389,7410.64087390755,0.0,1.0
2007-01-08,8.8,8.94,8.8,8.82,11200,4.74992657165958,4.82549358529962,4.74992657165958,4.76072185932244,20749.7944469411,0.0,1.0
2007-01-09,8.8101,8.95,8.72,8.83,28200,4.75537819192933,4.83089122913105,4.70674542100813,4.76611950315387,52245.0181610481,0.0,1.0
2007-01-10,8.817,8.9,8.8,8.8142,6300,4.75910256617301,4.80390300997389,4.74992657165958,4.75759122590021,11671.7593764044,0.0,1.0
2007-01-11,8.87,8.9,8.81,8.81,4000,4.7877100784796,4.80390300997389,4.75532421549101,4.75532421549101,7410.64087390754,0.0,1.0
2007-01-12,8.85,8.9,8.79,8.9,9600,4.77691479081674,4.80390300997389,4.74452892782815,4.80390300997389,17785.5380973781,0.0,1.0
2007-01-16,9.04,9.2886,8.92,8.93,31100,4.87947002361393,5.01365544926332,4.81469829763676,4.82009594146819,57617.7327946311,0.0,1.0
2007-01-17,9.02,9.12,8.96,9.1,52400,4.86867473595107,4.92265117426538,4.83628887296248,4.91185588660252,97079.3954481888,0.0,1.0
2007-01-18,9.04,9.07,8.96,9.05,13100,4.87947002361393,4.89566295510823,4.83628887296248,4.88486766744536,24269.8488620472,0.0,1.0
2007-01-19,8.85,9.0001,8.76,9.0,13000,4.77691479081674,4.85793342472652,4.72833599633385,4.85787944828821,24084.5828401995,0.0,1.0
2007-01-22,8.91,8.96,8.77,8.77,9300,4.80930065380533,4.83628887296248,4.73373364016529,4.73373364016529,17229.740031835,0.0,1.0
2007-01-23,8.95,9.01,8.95,8.97,8500,4.83089122913105,4.86327709211964,4.83089122913105,4.84168651679391,15747.6118570535,0.0,1.0
2007-01-24,8.9,9.02,8.9,9.02,5300,4.80390300997389,4.86867473595107,4.80390300997389,4.86867473595107,9819.0991579275,0.0,1.0
2007-01-25,8.8,8.9,8.8,8.85,7200,4.74992657165958,4.80390300997389,4.74992657165958,4.77691479081674,13339.1535730336,0.0,1.0
2007-01-26,8.81,8.88,8.771,8.8201,7300,4.75532421549101,4.79310772231103,4.73427340454843,4.76077583576076,13524.4195948813,0.0,1.0
2007-01-29,8.8,8.8698,8.7,8.8001,11000,4.74992657165958,4.78760212560297,4.69595013334527,4.74998054809789,20379.2624032457,0.0,1.0
2007-01-30,8.71,8.84,8.7,8.8001,25900,4.7013477771767,4.77151714698531,4.69595013334527,4.74998054809789,47983.8996585513,0.0,1.0
2007-01-31,8.89,8.97,8.77,8.77,11900,4.79850536614246,4.84168651679391,4.73373364016529,4.73373364016529,22046.6565998749,0.0,1.0
2007-02-01,8.94,8.94,8.86,8.86,4500,4.82549358529962,4.82549358529962,4.78231243464817,4.78231243464817,8336.97098314598,0.0,1.0
2007-02-02,9.0,9.02,8.909,8.909,16200,4.85787944828821,4.86867473595107,4.80876088942218,4.80876088942218,30013.0955393255,0.0,1.0
2007-02-05,8.98,9.04,8.88,9.04,13700,4.84708416062534,4.87947002361393,4.79310772231103,4.87947002361393,25381.4449931333,0.0,1.0
2007-02-06,8.94,9.05,8.93,8.99,11800,4.82549358529962,4.88486766744536,4.82009594146819,4.85248180445678,21861.3905780272,0.0,1.0
2007-02-07,9.3,9.31,8.86,8.9,18700,5.01980876323115,5.02520640706258,4.78231243464817,4.80390300997389,34644.7460855177,0.0,1.0
2007-02-08,7.95,9.05,7.88,9.05,166400,4.29112684598792,4.88486766744536,4.2533433391679,4.88486766744536,308282.660354553,0.0,1.0
2007-02-09,7.94,8.0399,7.9,8.01,37600,4.28572920215649,4.33965166403248,4.26413862683076,4.3235127089765,69660.0242147308,0.0,1.0
2007-02-12,7.74,7.97,7.7,7.89,71900,4.17777632552786,4.30192213365078,4.15618575020213,4.25874098299933,133206.269708488,0.0,1.0
2007-02-13,7.8122,7.86,7.65,7.78,38200,4.21674731399079,4.24254805150504,4.12919753104498,4.19936690085358,70771.6203458171,0.0,1.0
2007-02-14,7.71,7.88,7.7,7.88,31300,4.16158339403356,4.2533433391679,4.15618575020213,4.2533433391679,57988.2648383266,0.0,1.0
2007-02-15,7.83,7.8599,7.65,7.676,9300,4.22635512001074,4.24249407506672,4.12919753104498,4.1432314050067,17229.740031835,0.0,1.0
2007-02-16,7.83,7.87,7.7926,7.85,4300,4.22635512001074,4.24794569533647,4.20616793208119,4.2371504076736,7966.43893945061,0.0,1.0
2007-02-20,7.77,7.8899,7.75,7.862,7900,4.19396925702215,4.25868700656101,4.18317396935929,4.24362758027132,14636.0157259674,0.0,1.0
2007-02-21,7.93,7.93,7.75,7.75,19700,4.28033155832505,4.28033155832505,4.18317396935929,4.18317396935929,36497.4063039947,0.0,1.0
2007-02-22,7.89,7.89,7.77,7.77,14100,4.25874098299933,4.25874098299933,4.19396925702215,4.19396925702215,26122.5090805241,0.0,1.0
2007-02-23,7.79,7.95,7.78,7.95,25500,4.20476454468502,4.29112684598792,4.19936690085358,4.29112684598792,47242.8355711605,0.0,1.0
2007-02-26,8.0,8.07,7.87,7.87,23900,4.31811506514507,4.35589857196509,4.24794569533647,4.24794569533647,44278.5792215976,0.0,1.0
2007-02-27,7.87,8.0,7.84,8.0,20200,4.24794569533647,4.31811506514507,4.23175276384217,4.31811506514507,37423.736413233,0.0,1.0
2007-02-28,7.81,7.9,7.75,7.85,21400,4.21555983234788,4.26413862683076,4.18317396935929,4.2371504076736,39646.9286754053,0.0,1.0
2007-03-01,7.76,7.76,7.69,7.75,17900,4.18857161319072,4.18857161319072,4.1507881063707,4.18317396935929,33162.6179107362,0.0,1.0
2007-03-02,7.75,7.9,7.7203,7.84,17400,4.18317396935929,4.26413862683076,4.16714296717994,4.23175276384217,32236.2878014978,0.0,1.0
2007-03-05,7.7,7.88,7.64,7.8,14800,4.15618575020213,4.2533433391679,4.12379988721354,4.21016218851645,27419.3712334579,0.0,1.0
2007-03-06,7.74,7.85,7.71,7.85,13100,4.17777632552786,4.2371504076736,4.16158339403356,4.2371504076736,24269.8488620472,0.0,1.0
2007-03-07,7.65,7.81,7.64,7.64,14500,4.12919753104498,4.21555983234788,4.12379988721354,4.12379988721354,26863.5731679148,0.0,1.0
2007-03-08,7.75,7.78,7.68,7.68,11700,4.18317396935929,4.19936690085358,4.14539046253927,4.14539046253927,21676.1245561796,0.0,1.0
2007-03-09,7.7301,7.84,7.7301,7.732,10400,4.17243265813474,4.23175276384217,4.17243265813474,4.17345821046271,19267.6662721596,0.0,1.0
2007-03-12,7.772,7.772,7.72,7.72,2900,4.19504878578844,4.19504878578844,4.166981037865,4.166981037865,5372.71463358296,0.0,1.0
2007-03-13,7.53,7.76,7.52,7.76,19900,4.0644258050678,4.18857161319072,4.05902816123637,4.18857161319072,36867.93834769,0.0,1.0
2007-03-14,7.8,7.87,7.74,7.86,29500,4.21016218851645,4.24794569533647,4.17777632552786,4.24254805150504,54653.4764450681,0.0,1.0
2007-03-15,7.89,7.89,7.81,7.8201,24200,4.25874098299933,4.25874098299933,4.21555983234788,4.22101145261762,44834.3772871406,0.0,1.0
2007-03-16,7.9,7.92,7.8,7.8,18100,4.26413862683076,4.27493391449362,4.21016218851645,4.21016218851645,33533.1499544316,0.0,1.0
2007-03-19,7.98,7.98,7.84,7.84,14500,4.30731977748221,4.30731977748221,4.23175276384217,4.23175276384217,26863.5731679148,0.0,1.0
2007-03-20,7.92,7.99,7.9,7.92,8400,4.27493391449362,4.31271742131364,4.26413862683076,4.27493391449362,15562.3458352058,0.0,1.0
2007-03-21,7.92,7.94,7.9,7.9,10300,4.27493391449362,4.28572920215649,4.26413862683076,4.26413862683076,19082.4002503119,0.0,1.0
2007-03-22,7.9,7.94,7.82,7.86,19400,4.26413862683076,4.28572920215649,4.22095747617931,4.24254805150504,35941.6082384516,0.0,1.0
2007-03-23,7.94,7.96,7.8,7.91,8800,4.28572920215649,4.29652448981935,4.21016218851645,4.26953627066219,16303.4099225966,0.0,1.0
2007-03-26,7.97,8.02,7.88,7.88,11800,4.30192213365078,4.32891035280794,4.2533433391679,4.2533433391679,21861.3905780272,0.0,1.0
2007-03-27,7.96,8.04,7.91,8.0,13100,4.29652448981935,4.3397056404708,4.26953627066219,4.31811506514507,24269.8488620472,0.0,1.0
2007-03-28,7.88,7.94,7.81,7.82,4800,4.2533433391679,4.28572920215649,4.21555983234788,4.22095747617931,8892.76904868904,0.0,1.0
2007-03-29,7.9305,8.0,7.93,7.97,4700,4.28060144051663,4.31811506514507,4.28033155832505,4.30192213365078,8707.50302684135,0.0,1.0
2007-03-30,7.99,7.99,7.9004,7.99,5800,4.31271742131364,4.31271742131364,4.26435453258402,4.31271742131364,10745.4292671659,0.0,1.0
2007-04-02,8.0,8.02,7.84,7.84,16100,4.31811506514507,4.32891035280794,4.23175276384217,4.23175276384217,29827.8295174779,0.0,1.0
2007-04-03,8.06,8.06,7.97,7.97,11500,4.35050092813366,4.35050092813366,4.30192213365078,4.30192213365078,21305.5925124842,0.0,1.0
2007-04-04,8.08,8.08,8.0,8.0,7600,4.36129621579652,4.36129621579652,4.31811506514507,4.31811506514507,14080.2176604243,0.0,1.0
2007-04-05,8.04,8.1,8.03,8.08,12600,4.3397056404708,4.37209150345939,4.33430799663937,4.36129621579652,23343.5187528087,0.0,1.0
2007-04-09,8.08,8.09,8.05,8.06,7500,4.36129621579652,4.36669385962796,4.34510328430223,4.35050092813366,13894.9516385767,0.0,1.0
2007-04-10,8.09,8.1,8.08,8.1,10700,4.36669385962796,4.37209150345939,4.36129621579652,4.37209150345939,19823.4643377027,0.0,1.0
2007-04-11,8.06,8.1,8.06,8.07,6300,4.35050092813366,4.37209150345939,4.35050092813366,4.35589857196509,11671.7593764044,0.0,1.0
2007-04-12,8.1,8.1,8.07,8.1,9200,4.37209150345939,4.37209150345939,4.35589857196509,4.37209150345939,17044.4740099873,0.0,1.0
2007-04-13,8.09,8.1,8.06,8.1,7200,4.36669385962796,4.37209150345939,4.35050092813366,4.37209150345939,13339.1535730336,0.0,1.0
2007-04-16,8.02,8.06,8.0101,8.06,8300,4.32891035280794,4.35050092813366,4.32356668541482,4.35050092813366,15377.0798133581,0.0,1.0
2007-04-17,8.09,8.1,8.0,8.0,9300,4.36669385962796,4.37209150345939,4.31811506514507,4.31811506514507,17229.740031835,0.0,1.0
2007-04-18,8.09,8.0999,8.0,8.0999,4500,4.36669385962796,4.37203752702107,4.31811506514507,4.37203752702107,8336.97098314597,0.0,1.0
2007-04-19,8.0,8.07,8.0,8.01,1700,4.31811506514507,4.35589857196509,4.31811506514507,4.3235127089765,3149.52237141071,0.0,1.0
2007-04-20,8.02,8.07,8.01,8.03,4100,4.32891035280794,4.35589857196509,4.3235127089765,4.33430799663937,7595.90689575522,0.0,1.0
2007-04-23,8.05,8.0599,8.0,8.02,4700,4.34510328430223,4.35044695169535,4.31811506514507,4.32891035280794,8707.50302684136,0.0,1.0
2007-04-24,8.06,8.06,8.01,8.0101,3000,4.35050092813366,4.35050092813366,4.3235127089765,4.32356668541482,5557.98065543066,0.0,1.0
2007-04-25,7.98,8.08,7.94,8.02,6600,4.30731977748221,4.36129621579652,4.28572920215649,4.32891035280794,12227.5574419474,0.0,1.0
2007-04-26,7.93,8.0,7.9,7.958,6300,4.28033155832505,4.31811506514507,4.26413862683076,4.29544496105306,11671.7593764044,0.0,1.0
2007-04-27,8.0,8.002,7.9,7.9275,6900,4.31811506514507,4.31919459391136,4.26413862683076,4.2789821473672,12783.3555074905,0.0,1.0
2007-04-30,8.08,8.09,7.98,8.0,5100,4.36129621579652,4.36669385962796,4.30731977748221,4.31811506514507,9448.56711423212,0.0,1.0
2007-05-01,8.03,8.03,8.0,8.0,800,4.33430799663937,4.33430799663937,4.31811506514507,4.31811506514507,1482.12817478151,0.0,1.0
2007-05-02,8.03,8.03,8.02,8.03,2000,4.33430799663937,4.33430799663937,4.32891035280794,4.33430799663937,3705.32043695377,0.0,1.0
2007-05-03,8.07,8.11,8.01,8.01,9000,4.35589857196509,4.37748914729082,4.3235127089765,4.3235127089765,16673.941966292,0.0,1.0
2007-05-04,8.05,8.07,8.0,8.07,9200,4.34510328430223,4.35589857196509,4.31811506514507,4.35589857196509,17044.4740099873,0.0,1.0
2007-05-07,7.96,8.0999,7.96,8.0999,4800,4.29652448981935,4.37203752702107,4.29652448981935,4.37203752702107,8892.76904868904,0.0,1.0
2007-05-08,8.0,8.08,7.97,7.97,4900,4.31811506514507,4.36129621579652,4.30192213365078,4.30192213365078,9078.03507053674,0.0,1.0
2007-05-09,7.99,8.0,7.88,8.0,4200,4.31271742131364,4.31811506514507,4.2533433391679,4.31811506514507,7781.17291760292,0.0,1.0
2007-05-10,7.83,8.03,7.83,8.03,18500,4.22635512001074,4.33430799663937,4.22635512001074,4.33430799663937,34274.2140418224,0.0,1.0
2007-05-11,7.95,7.95,7.82,7.85,13900,4.29112684598792,4.29112684598792,4.22095747617931,4.2371504076736,25751.9770368287,0.0,1.0
2007-05-14,7.82,7.99,7.82,7.99,10200,4.22095747617931,4.31271742131364,4.22095747617931,4.31271742131364,18897.1342284642,0.0,1.0
2007-05-15,7.88,7.92,7.79,7.8,5474,4.2533433391679,4.27493391449362,4.20476454468502,4.21016218851645,10141.4620359425,0.0,1.0
2007-05-16,7.83,7.91,7.81,7.89,3126,4.22635512001074,4.26953627066219,4.21555983234788,4.25874098299933,5791.41584295874,0.0,1.0
2007-05-17,7.82,7.94,7.82,7.89,13300,4.22095747617931,4.28572920215649,4.22095747617931,4.25874098299933,24640.3809057426,0.0,1.0
2007-05-18,7.84,7.88,7.7,7.88,13300,4.23175276384217,4.2533433391679,4.15618575020213,4.2533433391679,24640.3809057426,0.0,1.0
2007-05-21,7.93,8.0,7.8,7.8001,8300,4.28033155832505,4.31811506514507,4.21016218851645,4.21021616495476,15377.0798133582,0.0,1.0
2007-05-22,7.9101,8.0001,7.9,7.96,9600,4.26959024710051,4.31816904158339,4.26413862683076,4.29652448981935,17785.5380973781,0.0,1.0
2007-05-23,8.2,8.25,7.94,7.9401,39200,4.4260679417737,4.45305616093086,4.28572920215649,4.2857831785948,72624.2805642939,0.0,1.0
2007-05-24,8.22,8.5,8.2,8.2,36500,4.43686322943656,4.58799725671664,4.4260679417737,4.4260679417737,67622.0979744064,0.0,1.0
2007-05-25,8.32,8.42,8.2,8.25,25300,4.49083966775088,4.54481610606519,4.4260679417737,4.45305616093086,46872.3035274652,0.0,1.0
2007-05-29,8.45,8.5,8.354,8.354,12900,4.56100903755948,4.58799725671664,4.50919165677774,4.50919165677774,23899.3168183518,0.0,1.0
2007-05-30,8.78,8.88,8.49,8.49,20000,4.73913128399672,4.79310772231103,4.58259961288521,4.58259961288521,37053.2043695377,0.0,1.0
2007-05-31,8.79,8.84,8.79,8.816,4500,4.74452892782815,4.77151714698531,4.74452892782815,4.75856280178987,8336.97098314598,0.0,1.0
2007-06-01,8.71,8.75,8.53,8.75,11900,4.7013477771767,4.72293835250242,4.60419018821093,4.72293835250242,22046.6565998749,0.0,1.0
2007-06-04,8.52,8.61,8.483,8.61,10900,4.5987925443795,4.64737133886238,4.57882126220321,4.64737133886238,20193.9963813981,0.0,1.0
2007-06-05,8.31,8.57,8.22,8.5,14600,4.48544202391945,4.62578076353666,4.43686322943656,4.58799725671664,27048.8391897625,0.0,1.0
2007-06-06,8.28,8.45,8.1,8.222,12300,4.60419018821093,4.69872066308966,4.50409909716287,4.57193861442878,22119.8507960797,0.25,1.0
2007-06-07,8.36,8.46,8.22,8.46,13100,4.64867511756563,4.704281279259,4.57082649119491,4.704281279259,23558.5402787515,0.0,1.0
2007-06-08,8.42,8.46,8.4,8.41,5400,4.68203881458165,4.704281279259,4.67091758224298,4.67647819841231,9711.154008035,0.0,1.0
2007-06-11,8.43,8.46,8.31,8.46,6900,4.68759943075099,4.704281279259,4.62087203671894,4.704281279259,12408.6967880447,0.0,1.0
2007-06-12,8.42,8.45,8.3,8.3,4700,4.68203881458165,4.69872066308966,4.61531142054961,4.61531142054961,8452.30071069713,0.0,1.0
2007-06-13,8.21,8.46,7.99,8.36,17400,4.56526587502558,4.704281279259,4.44293231930016,4.64867511756563,31291.4962481127,0.0,1.0
2007-06-14,10.54,10.7,9.52,9.81,665400,5.86088944248107,5.94985930119046,5.29370659320871,5.45496446211948,1196629.97721231,0.0,1.0
2007-06-15,10.49,10.92,10.26,10.6,162400,5.83308636163438,6.07219285691587,5.70519218973963,5.89425313949709,292053.964982386,0.0,1.0
2007-06-18,10.45,10.57,10.35,10.57,65100,5.81084389695704,5.87757129098908,5.75523773526367,5.87757129098908,117073.356652422,0.0,1.0
2007-06-19,11.15,11.3,10.26,10.26,179900,6.20008702881062,6.28349627135067,5.70519218973963,5.70519218973963,323525.297415832,0.0,1.0
2007-06-20,10.85,11.4,10.85,11.4,47700,6.03326854373051,6.33910243304404,6.03326854373051,6.33910243304404,85781.8604043091,0.0,1.0
2007-06-21,10.66,10.9748,10.65,10.91,31000,5.92761683651311,6.10266503352384,5.92205622034377,6.06663224074653,55749.2174535342,0.0,1.0
2007-06-22,10.31,10.8,10.22,10.8,54300,5.73299527058632,6.00546546288383,5.68294972506229,6.00546546288383,97651.0486363519,0.0,1.0
2007-06-25,9.86,10.25,9.85,10.15,43600,5.48276754296616,5.6996315735703,5.47720692679682,5.64402541187693,78408.5768056159,0.0,1.0
2007-06-26,9.74,10.1,9.61,9.92,56700,5.41604014893412,5.61622233103025,5.34375213873274,5.51613123998218,101967.117084367,0.0,1.0
2007-06-27,9.63,9.85,9.55,9.8,26000,5.35487337107141,5.47720692679682,5.31038844171672,5.44940384595014,46757.4081868352,0.0,1.0
2007-06-28,10.02,10.1,9.6,9.8,30500,5.57173740167555,5.61622233103025,5.3381915225634,5.44940384595014,54850.0365268643,0.0,1.0
2007-06-29,10.01,10.2,9.843,10.16,18100,5.56617678550621,5.67182849272361,5.47331449547829,5.64958602804627,32550.3495454506,0.0,1.0
2007-07-02,9.843,10.1,9.843,10.01,14700,5.47331449547829,5.61622233103025,5.47331449547829,5.56617678550621,26435.9192440953,0.0,1.0
2007-07-03,9.65,9.85,9.55,9.85,25800,5.36599460341009,5.47720692679682,5.31038844171672,5.47720692679682,46397.7358161672,0.0,1.0
2007-07-05,9.83,9.95,9.6,9.65,26000,5.46608569445815,5.53281308849019,5.3381915225634,5.36599460341009,46757.4081868351,0.0,1.0
2007-07-06,10.1199,10.286,9.902,9.93,20900,5.62728795720723,5.71964979177991,5.50612213087738,5.52169185615152,37585.7627348021,0.0,1.0
2007-07-09,10.0799,10.1666,9.88,10.11,13000,5.60504549252988,5.65325603471803,5.49388877530483,5.62178294719958,23378.7040934176,0.0,1.0
2007-07-10,9.95,10.39,9.81,10.39,16200,5.53281308849019,5.77748019994102,5.45496446211948,5.77748019994102,29133.462024105,0.0,1.0
2007-07-11,10.01,10.16,9.88,10.0312,13100,5.56617678550621,5.64958602804627,5.49388877530483,5.57796529178521,23558.5402787516,0.0,1.0
2007-07-12,9.86,10.1,9.86,10.1,18700,5.48276754296616,5.61622233103025,5.48276754296616,5.61622233103025,33629.3666574545,0.0,1.0
2007-07-13,10.278,10.53,9.7,9.94,30000,5.71520129884444,5.85532882631173,5.39379768425677,5.52725247232086,53950.8556001944,0.0,1.0
2007-07-16,10.24,10.4025,10.05,10.3,20200,5.69407095740096,5.78443097015269,5.58841925018356,5.72743465441698,36326.9094374642,0.0,1.0
2007-07-17,10.27,10.57,10.08,10.21,12700,5.71075280590897,5.87757129098908,5.60510109869157,5.67738910889295,22839.1955374156,0.0,1.0
2007-07-18,10.3,10.41,10.1675,10.31,5400,5.72743465441698,5.78860143227969,5.65375649017327,5.73299527058632,9711.154008035,0.0,1.0
2007-07-19,10.42,10.48,10.23,10.23,14900,5.79416204844903,5.82752574546505,5.68851034123163,5.68851034123163,26795.5916147632,0.0,1.0
2007-07-20,10.48,10.51,10.18,10.18,9700,5.82752574546505,5.84420759397306,5.66070726038494,5.66070726038494,17444.1099773962,0.0,1.0
2007-07-23,10.4,10.65,10.05,10.14,28300,5.78304081611035,5.92205622034377,5.58841925018356,5.63846479570759,50893.6404495167,0.0,1.0
2007-07-24,10.28,10.62,10.23,10.24,11500,5.71631342207831,5.90537437183576,5.68851034123163,5.69407095740096,20681.1613134079,0.0,1.0
2007-07-25,10.43,10.43,10.06,10.43,16300,5.79972266461836,5.79972266461836,5.5939798663529,5.79972266461836,29313.298209439,0.0,1.0
2007-07-26,10.05,10.489,9.95,10.27,37700,5.58841925018356,5.83253030001745,5.53281308849019,5.71075280590897,67798.241870911,0.0,1.0
2007-07-27,9.96,10.43,9.96,10.43,7600,5.53837370465953,5.79972266461836,5.53837370465953,5.79972266461836,13667.5500853826,0.0,1.0
2007-07-30,9.76,10.16,9.76,10.07,22800,5.42716138127279,5.64958602804627,5.42716138127279,5.59954048252223,41002.6502561478,0.0,1.0
2007-07-31,9.71,10.09,9.7,9.85,14300,5.39935830042611,5.61066171486091,5.39379768425677,5.47720692679682,25716.5745027593,0.0,1.0
2007-08-01,9.97,10.0,9.7,9.77,12100,5.54393432082887,5.56061616933688,5.39379768425677,5.43272199744213,21760.1784254117,0.0,1.0
2007-08-02,9.86,9.92,9.78,9.8958,5600,5.48276754296616,5.51613123998218,5.43828261361146,5.50267454885239,10070.826378703,0.0,1.0
2007-08-03,9.56,9.93,9.52,9.76,16000,5.31594905788605,5.52169185615152,5.29370659320871,5.42716138127279,28773.789653437,0.0,1.0
2007-08-06,9.5,9.63,9.5,9.58,20300,5.28258536087003,5.35487337107141,5.28258536087003,5.32707029022473,36506.7456227982,0.0,1.0
2007-08-07,9.6,9.61,9.5,9.53,15400,5.3381915225634,5.34375213873274,5.28258536087003,5.29926720937804,27694.7725414331,0.0,1.0
2007-08-08,9.53,9.74,9.5,9.74,37100,5.29926720937804,5.41604014893412,5.28258536087003,5.41604014893412,66719.2247589071,0.0,1.0
2007-08-09,9.6,9.86,9.53,9.59,20400,5.3381915225634,5.48276754296616,5.29926720937804,5.33263090639406,36686.5818081322,0.0,1.0
2007-08-10,8.329,9.5054,8.14,9.5,140000,4.63143720744069,5.28558809360147,4.52634156184022,5.28258536087003,251770.659467574,0.0,1.0
2007-08-13,8.35,9.02,8.29,9.0,48200,4.64311450139629,5.01567578474186,4.60975080438027,5.00455455240319,86681.0413309791,0.0,1.0
2007-08-14,7.95,8.62,7.95,8.62,38500,4.42068985462282,4.79325113796839,4.42068985462282,4.79325113796839,69236.9313535828,0.0,1.0
2007-08-15,8.23,8.54,8.0,8.0,11500,4.57638710736425,4.74876620861369,4.4484929354695,4.4484929354695,20681.1613134079,0.0,1.0
2007-08-16,8.12,8.282,8.05,8.05,30000,4.51522032950154,4.6053023114448,4.47629601631619,4.47629601631619,53950.8556001944,0.0,1.0
2007-08-17,8.1516,8.36,8.08,8.2,14400,4.53279187659665,4.64867511756563,4.4929778648242,4.55970525885624,25896.4106880933,0.0,1.0
2007-08-20,8.505,8.78,8.05,8.05,55400,4.72930405202101,4.88222099667778,4.47629601631619,4.47629601631619,99629.2466750258,0.0,1.0
2007-08-21,8.482,8.62,8.426,8.62,11900,4.71651463483154,4.79325113796839,4.68537518428325,4.79325113796839,21400.5060547438,0.0,1.0
2007-08-22,8.64,8.73,8.39,8.6,17600,4.80437237030706,4.85441791583109,4.66535696607364,4.78212990562971,31651.1686187807,0.0,1.0
2007-08-23,8.78,9.2,8.74,9.0,32700,4.88222099667778,5.11576687578993,4.85997853200043,5.00455455240319,58806.4326042119,0.0,1.0
2007-08-24,8.92,9.07,8.92,8.99,6200,4.96006962304849,5.04347886558855,4.96006962304849,4.99899393623385,11149.8434907069,0.0,1.0
2007-08-27,9.11,9.15,8.87,8.87,8300,5.06572133026589,5.08796379494324,4.93226654220181,4.93226654220181,14926.4033827205,0.0,1.0
2007-08-28,9.06,9.25,9.02,9.25,10300,5.03791824941921,5.14356995663661,5.01567578474186,5.14356995663661,18523.1270894001,0.0,1.0
2007-08-29,9.3,9.3,9.16,9.16,6600,5.1713730374833,5.1713730374833,5.09352441111258,5.09352441111258,11869.1882320428,0.0,1.0
2007-08-30,9.16,9.42,9.14,9.14,3700,5.09352441111258,5.23810043151534,5.08240317877391,5.08240317877391,6653.93885735731,0.0,1.0
2007-08-31,9.3701,9.43,9.2,9.2001,4300,5.21035295683035,5.24366104768467,5.11576687578993,5.11582248195162,7732.95596936119,0.0,1.0
2007-09-04,9.35,9.5,9.34,9.46,16500,5.19917611832998,5.28258536087003,5.19361550216064,5.26034289619269,29672.9705801069,0.0,1.0
2007-09-05,9.22,9.37,9.1,9.37,10800,5.1268881081286,5.21029735066865,5.06016071409656,5.21029735066865,19422.30801607,0.0,1.0
2007-09-06,9.26,9.26,9.02,9.05,12200,5.14913057280595,5.14913057280595,5.01567578474186,5.03235763324987,21940.0146107457,0.0,1.0
2007-09-07,9.36,9.37,9.12,9.1301,17000,5.20473673449932,5.21029735066865,5.07128194643523,5.07689816876626,30572.1515067768,0.0,1.0
2007-09-10,8.97,9.32,8.88,9.3,15500,4.98787270389518,5.18249426982197,4.93782715837115,5.1713730374833,27874.6087267671,0.0,1.0
2007-09-11,9.05,9.13,8.96,9.07,20100,5.03235763324987,5.07684256260457,4.98231208772584,5.04347886558855,36147.0732521303,0.0,1.0
2007-09-12,9.23,9.23,8.98,8.98,18800,5.13244872429794,5.13244872429794,4.99343332006452,4.99343332006452,33809.2028427885,0.0,1.0
2007-09-13,9.2,9.24,8.96,9.24,6900,5.11576687578993,5.13800934046727,4.98231208772584,5.13800934046727,12408.6967880447,0.0,1.0
2007-09-14,9.08,9.17,8.99,9.07,10400,5.04903948175788,5.09908502728192,4.99899393623385,5.04347886558855,18702.9632747341,0.0,1.0
2007-09-17,9.15,9.19,8.89,9.02,14900,5.08796379494324,5.11020625962059,4.94338777454048,5.01567578474186,26795.5916147632,0.0,1.0
2007-09-18,9.25,9.33,9.02,9.2,11700,5.14356995663661,5.18805488599131,5.01567578474186,5.11576687578993,21040.8336840758,0.0,1.0
2007-09-19,9.42,9.42,9.1,9.22,5100,5.23810043151534,5.23810043151534,5.06016071409656,5.1268881081286,9171.64545203304,0.0,1.0
2007-09-20,9.59,9.69,9.12,9.12,5300,5.33263090639406,5.38823706808743,5.07128194643523,5.07128194643523,9531.31782270102,0.0,1.0
2007-09-21,9.34,9.95,9.11,9.73,49700,5.19361550216064,5.53281308849019,5.06572133026589,5.41047953276478,89378.5841109888,0.0,1.0
2007-09-24,9.54,9.54,9.3,9.44,9300,5.30482782554738,5.30482782554738,5.1713730374833,5.24922166385401,16724.7652360603,0.0,1.0
2007-09-25,9.72,9.79,9.55,9.79,11200,5.40491891659544,5.4438432297808,5.31038844171672,5.4438432297808,20141.6527574059,0.0,1.0
2007-09-26,9.72,9.72,9.6,9.6399,800,5.40491891659544,5.40491891659544,5.3381915225634,5.36037838107906,1438.68948267185,0.0,1.0
2007-09-27,10.02,10.04,9.67,9.85,8700,5.57173740167555,5.58285863401422,5.37711583574876,5.47720692679682,15645.7481240564,0.0,1.0
2007-09-28,10.25,10.25,9.83,9.94,7900,5.6996315735703,5.6996315735703,5.46608569445815,5.52725247232086,14207.0586413845,0.0,1.0
2007-10-01,10.18,10.26,10.08,10.26,10300,5.66070726038494,5.70519218973963,5.60510109869157,5.70519218973963,18523.1270894001,0.0,1.0
2007-10-02,10.02,10.34,9.5375,9.97,15600,5.57173740167555,5.74967711909433,5.30343767150505,5.54393432082887,28054.4449121011,0.0,1.0
2007-10-03,9.7,10.23,9.6,9.66,22700,5.39379768425677,5.68851034123163,5.3381915225634,5.37155521957942,40822.8140708138,0.0,1.0
2007-10-04,9.5,9.93,9.5,9.87,5800,5.28258536087003,5.52169185615152,5.28258536087003,5.4883281591355,10430.4987493709,0.0,1.0
2007-10-05,9.6,9.75,9.5216,9.5234,3900,5.3381915225634,5.42160076510346,5.2945962917958,5.29559720270628,7013.61122802527,0.0,1.0
2007-10-08,10.06,10.49,9.85,9.85,21900,5.5939798663529,5.83308636163438,5.47720692679682,5.47720692679682,39384.1245881419,0.0,1.0
2007-10-09,10.1,10.25,9.91,10.1,29300,5.61622233103025,5.6996315735703,5.51057062381284,5.61622233103025,52692.0023028565,0.0,1.0
2007-10-10,10.06,10.24,9.99,10.1,14800,5.5939798663529,5.69407095740096,5.55505555316754,5.61622233103025,26615.7554294292,0.0,1.0
2007-10-11,9.97,10.22,9.92,10.02,11400,5.54393432082887,5.68294972506229,5.51613123998218,5.57173740167555,20501.3251280739,0.0,1.0
2007-10-12,9.94,10.19,9.94,10.19,7700,5.52725247232086,5.66626787655428,5.52725247232086,5.66626787655428,13847.3862707166,0.0,1.0
2007-10-15,9.86,10.04,9.8,9.9,17200,5.48276754296616,5.58285863401422,5.44940384595014,5.50501000764351,30931.8238774448,0.0,1.0
2007-10-16,10.05,10.05,9.95,9.95,14200,5.58841925018356,5.58841925018356,5.53281308849019,5.53281308849019,25536.7383174254,0.0,1.0
2007-10-17,10.04,10.06,9.9,10.06,13000,5.58285863401422,5.5939798663529,5.50501000764351,5.5939798663529,23378.7040934176,0.0,1.0
2007-10-18,10.0,10.12,9.92,9.92,4600,5.56061616933688,5.62734356336892,5.51613123998218,5.51613123998218,8272.46452536314,0.0,1.0
2007-10-19,9.85,10.04,9.83,10.0,5600,5.47720692679682,5.58285863401422,5.46608569445815,5.56061616933688,10070.826378703,0.0,1.0
2007-10-22,9.86,10.2299,9.8,10.2299,8600,5.48276754296616,5.68845473506993,5.44940384595014,5.68845473506993,15465.9119387224,0.0,1.0
2007-10-23,9.9,10.01,9.83,9.86,12600,5.50501000764351,5.56617678550621,5.46608569445815,5.48276754296616,22659.3593520816,0.0,1.0
2007-10-24,9.74,9.95,9.59,9.95,7500,5.41604014893412,5.53281308849019,5.33263090639406,5.53281308849019,13487.7139000486,0.0,1.0
2007-10-25,9.8,9.95,9.7,9.731,13800,5.44940384595014,5.53281308849019,5.39379768425677,5.41103559438171,24817.3935760894,0.0,1.0
2007-10-26,9.9,10.04,9.7,9.93,9900,5.50501000764351,5.58285863401422,5.39379768425677,5.52169185615152,17803.7823480641,0.0,1.0
2007-10-29,9.84,10.02,9.79,10.02,7900,5.47164631062749,5.57173740167555,5.4438432297808,5.57173740167555,14207.0586413845,0.0,1.0
2007-10-30,9.84,9.89,9.84,9.85,5300,5.47164631062749,5.49944939147417,5.47164631062749,5.47720692679682,9531.31782270101,0.0,1.0
2007-10-31,9.78,9.96,9.76,9.8,7800,5.43828261361146,5.53837370465953,5.42716138127279,5.44940384595014,14027.2224560506,0.0,1.0
2007-11-01,9.84,9.98,9.78,9.83,11100,5.47164631062749,5.5494949369982,5.43828261361146,5.46608569445815,19961.8165720719,0.0,1.0
2007-11-02,9.83,9.95,9.78,9.8,12600,5.46608569445815,5.53281308849019,5.43828261361146,5.44940384595014,22659.3593520816,0.0,1.0
2007-11-05,9.85,10.01,9.85,9.95,14700,5.47720692679682,5.56617678550621,5.47720692679682,5.53281308849019,26435.9192440953,0.0,1.0
2007-11-06,9.97,10.009,9.842,9.842,4300,5.54393432082887,5.56562072388928,5.47275843386135,5.47275843386135,7732.95596936119,0.0,1.0
2007-11-07,9.86,10.0,9.85,10.0,8100,5.48276754296616,5.56061616933688,5.47720692679682,5.56061616933688,14566.7310120525,0.0,1.0
2007-11-08,9.843,10.05,9.76,9.99,7700,5.47331449547829,5.58841925018356,5.42716138127279,5.55505555316754,13847.3862707166,0.0,1.0
2007-11-09,9.42,9.42,9.39,9.39,19150,5.23810043151534,5.23810043151534,5.22141858300733,5.22141858300733,34438.6294914574,0.0,1.0
2007-11-12,9.7,9.78,9.48,9.5,8600,5.39379768425677,5.43828261361146,5.27146412853136,5.28258536087003,15465.9119387224,0.0,1.0
2007-11-13,9.72,9.85,9.7,9.72,9400,5.40491891659544,5.47720692679682,5.39379768425677,5.40491891659544,16904.6014213943,0.0,1.0
2007-11-14,9.62,9.7,8.6201,8.84,14300,5.34931275490207,5.39379768425677,4.79330674413008,4.9155846936938,25716.5745027594,0.0,1.0
2007-11-15,9.3,9.55,9.29,9.5399,12000,5.1713730374833,5.31038844171672,5.16581242131396,5.30477221938569,21580.3422400777,0.0,1.0
2007-11-16,9.21,9.4,8.96,9.39,21600,5.12132749195926,5.22697919917666,4.98231208772584,5.22141858300733,38844.61603214,0.0,1.0
2007-11-19,9.15,9.4201,9.15,9.23,6600,5.08796379494324,5.23815603767703,5.08796379494324,5.13244872429794,11869.1882320428,0.0,1.0
2007-11-20,9.1,9.44,9.1,9.4,11000,5.06016071409656,5.24922166385401,5.06016071409656,5.22697919917666,19781.9803867379,0.0,1.0
2007-11-21,8.98,9.33,8.75,9.07,17600,4.99343332006452,5.18805488599131,4.86553914816977,5.04347886558855,31651.1686187807,0.0,1.0
2007-11-23,9.32,9.44,8.99,8.99,11300,5.18249426982197,5.24922166385401,4.99899393623385,4.99899393623385,20321.4889427399,0.0,1.0
2007-11-26,9.0,9.27,8.75,9.13,14800,5.00455455240319,5.15469118897528,4.86553914816977,5.07684256260457,26615.7554294292,0.0,1.0
2007-11-27,9.13,9.26,9.0,9.0,5900,5.07684256260457,5.14913057280595,5.00455455240319,5.00455455240319,10610.3349347049,0.0,1.0
2007-11-28,8.97,9.19,8.9699,9.05,15400,4.98787270389518,5.11020625962059,4.98781709773349,5.03235763324987,27694.7725414331,0.0,1.0
2007-11-29,9.05,9.49,9.05,9.16,9900,5.03235763324987,5.2770247447007,5.03235763324987,5.09352441111258,17803.7823480642,0.0,1.0
2007-11-30,9.08,9.48,8.9099,8.94,13200,5.04903948175788,5.27146412853136,4.95445340071746,4.97119085538717,23738.3764640856,0.0,1.0
2007-12-03,9.26,9.45,9.15,9.25,10900,5.14913057280595,5.25478228002335,5.08796379494324,5.14356995663661,19602.144201404,0.0,1.0
2007-12-04,9.11,9.28,9.11,9.28,7500,5.06572133026589,5.16025180514462,5.06572133026589,5.16025180514462,13487.7139000486,0.0,1.0
2007-12-05,8.94,9.37,8.85,9.28,17300,4.97119085538717,5.21029735066865,4.92114530986314,5.16025180514462,31111.6600627788,0.0,1.0
2007-12-06,9.46,9.46,8.9,9.19,25000,5.26034289619269,5.26034289619269,4.94894839070982,5.11020625962059,44959.0463334953,0.0,1.0
2007-12-07,9.17,9.55,9.17,9.55,13700,5.09908502728192,5.31038844171672,5.09908502728192,5.31038844171672,24637.5573907554,0.0,1.0
2007-12-10,9.45,9.52,8.97,9.5,19300,5.25478228002335,5.29370659320871,4.98787270389518,5.28258536087003,34708.3837694584,0.0,1.0
2007-12-11,9.276,9.54,9.25,9.5,9800,5.15802755867689,5.30482782554738,5.14356995663661,5.28258536087003,17623.9461627302,0.0,1.0
2007-12-12,9.4,9.58,9.2,9.4,16700,5.22697919917666,5.32707029022473,5.11576687578993,5.22697919917666,30032.6429507749,0.0,1.0
2007-12-13,9.35,9.44,9.12,9.36,11900,5.19917611832998,5.24922166385401,5.07128194643523,5.20473673449932,21400.5060547438,0.0,1.0
2007-12-14,9.18,9.48,9.0299,9.48,17800,5.10464564345125,5.27146412853136,5.02118079474951,5.27146412853136,32010.8409894487,0.0,1.0
2007-12-17,9.25,9.25,9.05,9.05,1300,5.14356995663661,5.14356995663661,5.03235763324987,5.03235763324987,2337.87040934176,0.0,1.0
2007-12-18,9.33,9.49,8.92,9.04,16500,5.18805488599131,5.2770247447007,4.96006962304849,5.02679701708054,29672.9705801069,0.0,1.0
2007-12-19,9.15,9.46,8.92,9.01,10300,5.08796379494324,5.26034289619269,4.96006962304849,5.01011516857253,18523.1270894001,0.0,1.0
2007-12-20,9.1,9.16,8.76,9.15,18500,5.06016071409656,5.09352441111258,4.8710997643391,5.08796379494324,33269.6942867865,0.0,1.0
2007-12-21,8.95,9.35,8.8,9.35,18300,4.9767514715565,5.19917611832998,4.89334222901645,5.19917611832998,32910.0219161186,0.0,1.0
2007-12-24,8.83,9.0,8.76,9.0,4700,4.91002407752446,5.00455455240319,4.8710997643391,5.00455455240319,8452.30071069713,0.0,1.0
2007-12-26,8.98,8.99,8.75,8.83,8300,4.99343332006452,4.99899393623385,4.86553914816977,4.91002407752446,14926.4033827204,0.0,1.0
2007-12-27,8.94,8.97,8.74,8.81,12600,4.97119085538717,4.98787270389518,4.85997853200043,4.89890284518579,22659.3593520816,0.0,1.0
2007-12-28,8.88,9.4,8.81,8.82,11000,4.93782715837115,5.22697919917666,4.89890284518579,4.90446346135513,19781.9803867379,0.0,1.0
2007-12-31,9.05,9.35,8.75,8.75,30600,5.03235763324987,5.19917611832998,4.86553914816977,4.86553914816977,55029.8727121983,0.0,1.0
2008-01-02,8.92,9.05,8.81,8.811,5300,4.96006962304849,5.03235763324987,4.89890284518579,4.89945890680272,9531.31782270102,0.0,1.0
2008-01-03,9.1,9.312,8.85,9.05,9600,5.06016071409656,5.1780457768865,4.92114530986314,5.03235763324987,17264.2737920622,0.0,1.0
2008-01-04,8.9501,9.15,8.05,8.05,12300,4.9768070777182,5.08796379494324,4.47629601631619,4.47629601631619,22119.8507960797,0.0,1.0
2008-01-07,8.83,9.33,8.82,8.98,15000,4.91002407752446,5.18805488599131,4.90446346135513,4.99343332006452,26975.4278000972,0.0,1.0
2008-01-08,8.84,8.92,8.82,8.92,7700,4.9155846936938,4.96006962304849,4.90446346135513,4.96006962304849,13847.3862707166,0.0,1.0
2008-01-09,8.66,9.31,8.53,8.87,24700,4.81549360264574,5.17693365365263,4.74320559244436,4.93226654220181,44419.5377774934,0.0,1.0
2008-01-10,8.7,8.75,8.6,8.67,16000,4.83773606732308,4.86553914816977,4.78212990562971,4.82105421881507,28773.789653437,0.0,1.0
2008-01-11,8.9,9.19,8.65,8.66,22900,4.94894839070982,5.11020625962059,4.8099329864764,4.81549360264574,41182.4864414817,0.0,1.0
2008-01-14,8.95,9.16,8.9001,8.9001,16500,4.9767514715565,5.09352441111258,4.94900399687151,4.94900399687151,29672.970580107,0.0,1.0
2008-01-15,8.8501,9.08,8.81,8.81,8900,4.92120091602483,5.04903948175788,4.89890284518579,4.89890284518579,16005.4204947243,0.0,1.0
2008-01-16,8.95,9.1,8.83,8.83,24300,4.9767514715565,5.06016071409656,4.91002407752446,4.91002407752446,43700.1930361575,0.0,1.0
2008-01-17,8.82,9.03,8.8,8.84,8600,4.90446346135513,5.0212364009112,4.89334222901645,4.9155846936938,15465.9119387224,0.0,1.0
2008-01-18,8.84,8.96,8.65,8.94,7400,4.9155846936938,4.98231208772584,4.8099329864764,4.97119085538717,13307.8777147146,0.0,1.0
2008-01-22,8.6,8.68,8.5,8.55,13000,4.78212990562971,4.82661483498441,4.72652374393634,4.75432682478303,23378.7040934176,0.0,1.0
2008-01-23,8.8801,8.96,8.52,8.52,15200,4.93788276453284,4.98231208772584,4.73764497627502,4.73764497627502,27335.1001707652,0.0,1.0
2008-01-24,9.03,9.25,8.86,8.99,14400,5.0212364009112,5.14356995663661,4.92670592603247,4.99899393623385,25896.4106880933,0.0,1.0
2008-01-25,9.25,9.28,9.1001,9.1001,8100,5.14356995663661,5.16025180514462,5.06021632025825,5.06021632025825,14566.7310120525,0.0,1.0
2008-01-28,9.19,9.29,9.11,9.16,8700,5.11020625962059,5.16581242131396,5.06572133026589,5.09352441111258,15645.7481240564,0.0,1.0
2008-01-29,9.32,9.32,9.15,9.25,7600,5.18249426982197,5.18249426982197,5.08796379494324,5.14356995663661,13667.5500853826,0.0,1.0
2008-01-30,9.45,9.45,9.28,9.4,3600,5.25478228002335,5.25478228002335,5.16025180514462,5.22697919917666,6474.10267202333,0.0,1.0
2008-01-31,9.59,9.68,9.4399,9.4399,21400,5.33263090639406,5.3826764519181,5.24916605769232,5.24916605769232,38484.943661472,0.0,1.0
2008-02-01,10.41,11.6,10.05,11.51,280600,5.78860143227969,6.45031475643078,5.58841925018356,6.40026921090675,504620.336047152,0.0,1.0
2008-02-04,11.14,11.15,10.71,10.71,58600,6.19452641264128,6.20008702881062,5.9554199173598,5.9554199173598,105384.004605713,0.0,1.0
2008-02-05,10.83,11.2,10.55,11.2,31300,6.02214731139184,6.2278901096573,5.8664500586504,6.2278901096573,56288.7260095361,0.0,1.0
2008-02-06,11.14,11.1525,10.5201,10.99,51300,6.19452641264128,6.20147718285295,5.84982381630409,6.11111717010123,92255.9630763325,0.0,1.0
2008-02-07,11.2,11.32,10.77,10.89,70500,6.2278901096573,6.29461750368934,5.98878361437582,6.05551100840786,126784.510660457,0.0,1.0
2008-02-08,11.3,11.5,11.2201,11.31,53800,6.28349627135067,6.39470859473741,6.23906694815767,6.28905688752001,96751.867709682,0.0,1.0
2008-02-11,11.54,11.55,11.24,11.42,46000,6.41695105941475,6.42251167558409,6.25013257433465,6.35022366538271,82724.6452536315,0.0,1.0
2008-02-12,11.69,11.74,11.51,11.55,39300,6.50036030195481,6.52816338280149,6.40026921090675,6.42251167558409,70675.6208362547,0.0,1.0
2008-02-13,11.94,11.96,11.56,11.63,50400,6.63937570618823,6.6504969385269,6.42807229175343,6.46699660493879,90637.4374083266,0.0,1.0
2008-02-14,11.98,12.24,11.62,12.0,67700,6.66161817086558,6.80619419126834,6.46143598876945,6.67273940320425,121749.097471105,0.0,1.0
2008-02-15,11.9,11.94,11.42,11.94,26800,6.61713324151088,6.63937570618823,6.35022366538271,6.63937570618823,48196.097669507,0.0,1.0
2008-02-19,11.92,12.06,11.76,12.0015,49600,6.62825447384956,6.70610310022027,6.53928461514017,6.67357349562965,89198.7479256547,0.0,1.0
2008-02-20,12.34,12.34,11.88,11.93,27000,6.86180035296171,6.86180035296171,6.60601200917221,6.63381509001889,48555.7700401749,0.0,1.0
2008-02-21,12.03,12.35,11.82,12.35,35100,6.68942125171226,6.86736096913104,6.57264831215619,6.86736096913104,63122.5010522275,0.0,1.0
2008-02-22,11.64,12.33,11.45,12.25,33300,6.47255722110812,6.85623973679237,6.36690551389072,6.81175480743767,59885.4497162158,0.0,1.0
2008-02-25,11.61,11.84,11.5,11.8,13000,6.45587537260011,6.58376954449486,6.39470859473741,6.56152707981752,23378.7040934176,0.0,1.0
2008-02-26,11.63,11.82,11.4901,11.82,8800,6.46699660493879,6.57264831215619,6.38920358472976,6.57264831215619,15825.5843093904,0.0,1.0
2008-02-27,11.4768,11.7499,11.21,11.43,35800,6.38180796522455,6.53366839280914,6.23345072582664,6.35578428155205,64381.3543495653,0.0,1.0
2008-02-28,11.58,11.67,11.2201,11.5,34500,6.4391935240921,6.48923906961613,6.23906694815767,6.39470859473741,62043.4839402236,0.0,1.0
2008-02-29,11.4668,11.7,11.21,11.4501,15700,6.37624734905521,6.50592091812415,6.23345072582664,6.36696112005242,28234.2810974351,0.0,1.0
2008-03-03,11.7499,11.88,11.23,11.52,26400,6.53366839280914,6.60601200917221,6.24457195816531,6.40582982707608,47476.7529281711,0.0,1.0
2008-03-04,11.75,11.75,11.35,11.58,15600,6.53372399897083,6.53372399897083,6.31129935219735,6.4391935240921,28054.4449121011,0.0,1.0
2008-03-05,11.55,11.87,11.1,11.87,12300,6.42251167558409,6.60045139300287,6.17228394796393,6.60045139300287,22119.8507960797,0.0,1.0
2008-03-06,11.29,11.71,11.25,11.5,14400,6.27793565518133,6.51148153429348,6.25569319050399,6.39470859473741,25896.4106880933,0.0,1.0
2008-03-07,10.9284,11.2,10.82,11.2,15600,6.07686377449811,6.2278901096573,6.0165866952225,6.2278901096573,28054.4449121011,0.0,1.0
2008-03-10,10.059,10.89,9.87,10.87,45600,5.59342380473596,6.05551100840786,5.4883281591355,6.04438977606918,82005.3005122956,0.0,1.0
2008-03-11,9.98,10.42,9.36,10.35,65700,5.5494949369982,5.79416204844903,5.20473673449932,5.75523773526367,118152.373764426,0.0,1.0
2008-03-12,9.92,10.48,9.91,10.0,16900,5.51613123998218,5.82752574546505,5.51057062381284,5.56061616933688,30392.3153214429,0.0,1.0
2008-03-13,9.56,10.35,9.42,9.63,76300,5.31594905788605,5.75523773526367,5.23810043151534,5.35487337107141,137215.009409828,0.0,1.0
2008-03-14,9.539,9.77,9.455,9.55,14200,5.30427176393045,5.43272199744213,5.25756258810802,5.31038844171672,25536.7383174253,0.0,1.0
2008-03-17,8.97,9.38,8.75,9.27,46100,4.98787270389518,5.21585796683799,4.86553914816977,5.15469118897528,82904.4814389654,0.0,1.0
2008-03-18,8.86,9.2801,8.75,8.93,28100,4.92670592603247,5.16030741130631,4.86553914816977,4.96563023921783,50533.9680788488,0.0,1.0
2008-03-19,8.9601,9.35,8.89,8.96,24100,4.98236769388753,5.19917611832998,4.94338777454048,4.98231208772584,43340.5206654896,0.0,1.0
2008-03-20,8.83,9.06,8.8,9.06,22400,4.91002407752446,5.03791824941921,4.89334222901645,5.03791824941921,40283.3055148118,0.0,1.0
2008-03-24,9.25,9.4101,8.83,9.02,59300,5.14356995663661,5.23259542150769,4.91002407752446,5.01567578474186,106642.857903051,0.0,1.0
2008-03-25,9.51,9.64,9.3499,9.35,9600,5.28814597703937,5.36043398724075,5.19912051216829,5.19917611832998,17264.2737920622,0.0,1.0
2008-03-26,9.7601,9.85,8.7,9.38,13200,5.42721698743448,5.47720692679682,4.83773606732308,5.21585796683799,23738.3764640856,0.0,1.0
2008-03-27,9.81,9.85,9.7101,9.8499,5200,5.45496446211948,5.47720692679682,5.3994139065878,5.47715132063513,9351.48163736702,0.0,1.0
2008-03-28,9.38,9.95,9.35,9.95,13000,5.21585796683799,5.53281308849019,5.19917611832998,5.53281308849019,23378.7040934176,0.0,1.0
2008-03-31,9.613,9.91,9.42,9.53,11200,5.34542032358354,5.51057062381284,5.23810043151534,5.29926720937804,20141.6527574059,0.0,1.0
2008-04-01,9.85,9.88,9.6701,9.7861,10800,5.47720692679682,5.49388877530483,5.37717144191045,5.44167458947476,19422.30801607,0.0,1.0
2008-04-02,9.88,9.9,9.51,9.89,5500,5.49388877530483,5.50501000764351,5.28814597703937,5.49944939147417,9890.99019336898,0.0,1.0
2008-04-03,9.55,9.85,9.4,9.67,15500,5.31038844171672,5.47720692679682,5.22697919917666,5.37711583574876,27874.6087267671,0.0,1.0
2008-04-04,9.8,9.9,9.6,9.71,19000,5.44940384595014,5.50501000764351,5.3381915225634,5.39935830042611,34168.8752134565,0.0,1.0
2008-04-07,9.62,9.9,9.62,9.8,23400,5.34931275490207,5.50501000764351,5.34931275490207,5.44940384595014,42081.6673681517,0.0,1.0
2008-04-08,9.8,9.88,9.7,9.7001,9600,5.44940384595014,5.49388877530483,5.39379768425677,5.39385329041846,17264.2737920622,0.0,1.0
2008-04-09,9.7,9.8,9.51,9.75,12300,5.39379768425677,5.44940384595014,5.28814597703937,5.42160076510346,22119.8507960797,0.0,1.0
2008-04-10,9.56,9.8,9.4799,9.8,10900,5.31594905788605,5.44940384595014,5.27140852236967,5.44940384595014,19602.144201404,0.0,1.0
2008-04-11,9.68,9.8,9.5,9.61,11000,5.3826764519181,5.44940384595014,5.28258536087003,5.34375213873274,19781.9803867379,0.0,1.0
2008-04-14,9.56,9.68,9.45,9.62,13800,5.31594905788605,5.3826764519181,5.25478228002335,5.34931275490207,24817.3935760894,0.0,1.0
2008-04-15,9.55,9.79,9.51,9.65,6600,5.31038844171672,5.4438432297808,5.28814597703937,5.36599460341009,11869.1882320428,0.0,1.0
2008-04-16,9.52,9.7,9.4801,9.55,23800,5.29370659320871,5.39379768425677,5.27151973469305,5.31038844171672,42801.0121094875,0.0,1.0
2008-04-17,9.52,9.65,9.31,9.58,9100,5.29370659320871,5.36599460341009,5.17693365365263,5.32707029022473,16365.0928653923,0.0,1.0
2008-04-18,9.35,9.55,9.3,9.4,19000,5.19917611832998,5.31038844171672,5.1713730374833,5.22697919917666,34168.8752134565,0.0,1.0
2008-04-21,9.35,9.46,9.25,9.35,10000,5.19917611832998,5.26034289619269,5.14356995663661,5.19917611832998,17983.6185333981,0.0,1.0
2008-04-22,9.62,9.68,9.28,9.42,14000,5.34931275490207,5.3826764519181,5.16025180514462,5.23810043151534,25177.0659467574,0.0,1.0
2008-04-23,9.62,9.64,9.3,9.54,18600,5.34931275490207,5.36043398724075,5.1713730374833,5.30482782554738,33449.5304721206,0.0,1.0
2008-04-24,9.39,9.63,9.02,9.6,24000,5.22141858300733,5.35487337107141,5.01567578474186,5.3381915225634,43160.6844801555,0.0,1.0
2008-04-25,9.3188,9.65,9.18,9.58,2700,5.18182699588165,5.36599460341009,5.10464564345125,5.32707029022473,4855.57700401749,0.0,1.0
2008-04-28,9.32,9.4,9.21,9.21,7600,5.18249426982197,5.22697919917666,5.12132749195926,5.12132749195926,13667.5500853826,0.0,1.0
2008-04-29,9.27,9.46,9.2,9.2,18100,5.15469118897528,5.26034289619269,5.11576687578993,5.11576687578993,32550.3495454507,0.0,1.0
2008-04-30,9.5,9.54,9.22,9.24,5800,5.28258536087003,5.30482782554738,5.1268881081286,5.13800934046727,10430.4987493709,0.0,1.0
2008-05-01,9.48,9.53,9.33,9.4,4900,5.27146412853136,5.29926720937804,5.18805488599131,5.22697919917666,8811.97308136509,0.0,1.0
2008-05-02,9.3,9.41,9.22,9.35,7800,5.1713730374833,5.232539815346,5.1268881081286,5.19917611832998,14027.2224560505,0.0,1.0
2008-05-05,9.18,9.22,9.01,9.22,15300,5.10464564345125,5.1268881081286,5.01011516857253,5.1268881081286,27514.9363560992,0.0,1.0
2008-05-06,9.257,9.39,9.05,9.25,18200,5.14746238795515,5.22141858300733,5.03235763324987,5.14356995663661,32730.1857307846,0.0,1.0
2008-05-07,9.2,9.33,9.11,9.29,6800,5.11576687578993,5.18805488599131,5.06572133026589,5.16581242131396,12228.8606027107,0.0,1.0
2008-05-08,9.29,9.29,9.12,9.2,9300,5.16581242131396,5.16581242131396,5.07128194643523,5.11576687578993,16724.7652360603,0.0,1.0
2008-05-09,9.05,9.22,8.95,9.17,18400,5.03235763324987,5.1268881081286,4.9767514715565,5.09908502728192,33089.8581014526,0.0,1.0
2008-05-12,9.28,9.32,8.98,9.05,12000,5.16025180514462,5.18249426982197,4.99343332006452,5.03235763324987,21580.3422400778,0.0,1.0
2008-05-13,9.36,9.38,9.28,9.33,11500,5.20473673449932,5.21585796683799,5.16025180514462,5.18805488599131,20681.1613134078,0.0,1.0
2008-05-14,9.09,9.33,9.06,9.32,13600,5.05460009792722,5.18805488599131,5.03791824941921,5.18249426982197,24457.7212054215,0.0,1.0
2008-05-15,9.16,9.29,9.05,9.05,21400,5.09352441111258,5.16581242131396,5.03235763324987,5.03235763324987,38484.943661472,0.0,1.0
2008-05-16,8.93,9.2,8.84,9.2,25400,4.96563023921783,5.11576687578993,4.9155846936938,5.11576687578993,45678.3910748313,0.0,1.0
2008-05-19,8.89,9.0,8.65,8.91,39000,4.94338777454048,5.00455455240319,4.8099329864764,4.95450900687916,70136.1122802528,0.0,1.0
2008-05-20,9.17,9.3,8.95,8.95,22400,5.09908502728192,5.1713730374833,4.9767514715565,4.9767514715565,40283.3055148118,0.0,1.0
2008-05-21,8.95,9.28,8.8,9.26,51300,4.9767514715565,5.16025180514462,4.89334222901645,5.14913057280595,92255.9630763325,0.0,1.0
2008-05-22,9.07,9.139,9.03,9.11,4400,5.04347886558855,5.08184711715697,5.0212364009112,5.06572133026589,7912.79215469518,0.0,1.0
2008-05-23,9.03,9.08,8.91,8.93,11400,5.0212364009112,5.04903948175788,4.95450900687916,4.96563023921783,20501.3251280739,0.0,1.0
2008-05-27,8.89,9.15,8.89,9.15,21100,4.94338777454048,5.08796379494324,4.94338777454048,5.08796379494324,37945.4351054701,0.0,1.0
2008-05-28,9.22,9.22,9.09,9.09,17900,5.1268881081286,5.1268881081286,5.05460009792722,5.05460009792722,32190.6771747827,0.0,1.0
2008-05-29,9.12,9.21,9.05,9.11,8800,5.07128194643523,5.12132749195926,5.03235763324987,5.06572133026589,15825.5843093904,0.0,1.0
2008-05-30,9.19,9.2201,9.14,9.16,19300,5.11020625962059,5.12694371429029,5.08240317877391,5.09352441111258,34708.3837694584,0.0,1.0
2008-06-02,9.04,9.19,8.84,9.19,23500,5.02679701708054,5.11020625962059,4.9155846936938,5.11020625962059,42261.5035534856,0.0,1.0
2008-06-03,9.19,9.19,8.82,8.96,7800,5.11020625962059,5.11020625962059,4.90446346135513,4.98231208772584,14027.2224560505,0.0,1.0
2008-06-04,8.9,9.08,8.75,9.0,26400,5.11576687578993,5.21923182383961,5.02954608574852,5.1732474024842,45928.5979413829,0.3,1.0
2008-06-05,9.5001,9.5001,8.95,8.95,17400,5.46070751648223,5.46070751648223,5.14450713913706,5.14450713913706,30271.1213704569,0.0,1.0
2008-06-06,9.5,9.56,9.17,9.5,18000,5.46065003595554,5.4951383519721,5.27096429786445,5.46065003595554,31314.953141852,0.0,1.0
2008-06-09,9.46,9.55,9.15,9.55,11000,5.43765782527783,5.48939029930267,5.2594681925256,5.48939029930267,19136.9158089095,0.0,1.0
2008-06-10,9.29,9.45,9.27,9.44,1300,5.33994092989757,5.4319097726084,5.32844482455872,5.42616171993898,2261.63550468931,0.0,1.0
2008-06-11,9.4205,9.5,9.3101,9.49,10400,5.4149530172336,5.46065003595554,5.35149451576312,5.45490198328611,18093.0840375145,0.0,1.0
2008-06-12,10.35,11.51,9.85,11.0,272200,5.94923451285683,6.61600862251034,5.66183187938548,6.32285793636957,473551.680289561,0.0,1.0
2008-06-13,10.53,10.6,10.2001,10.24,40000,6.05269946090651,6.0929358295925,5.86307120334212,5.88600593349313,69588.784759671,0.0,1.0
2008-06-16,11.2,11.25,10.5,10.58,41100,6.43781898975811,6.46655925310524,6.03545530289823,6.08143972425364,71502.476340562,0.0,1.0
2008-06-17,10.93,11.23,10.57,10.59,22400,6.28262156768358,6.45506314776639,6.07569167158422,6.08718777692307,38969.7194654158,0.0,1.0
2008-06-18,10.5,10.765,10.5,10.68,14400,6.03545530289823,6.18777869863804,6.03545530289823,6.13892025094791,25051.9625134816,0.0,1.0
2008-06-19,10.4001,10.648,10.108,10.36,10600,5.97803225673065,6.12052648240575,5.81013163825669,5.95498256552625,18441.0279613128,0.0,1.0
2008-06-20,10.61,10.7,10.41,10.57,16000,6.09868388226192,6.15041635628677,5.98372282887339,6.07569167158422,27835.5139038684,0.0,1.0
2008-06-23,10.51,10.8,10.46,10.53,26600,6.04120335556765,6.20789688298103,6.01246309222052,6.05269946090651,46276.5418651813,0.0,1.0
2008-06-24,10.48,10.57,10.3499,10.48,6600,6.02395919755937,6.07569167158422,5.94917703233013,6.02395919755937,11482.1494853457,0.0,1.0
2008-06-25,10.34,10.75,10.25,10.57,14700,5.9434864601874,6.1791566196339,5.89175398616256,6.07569167158422,25573.8783991791,0.0,1.0
2008-06-26,10.17,10.38,9.92,10.38,12600,5.84576956480714,5.96647867086511,5.70206824807147,5.96647867086511,21920.4671992964,0.0,1.0
2008-06-27,10.03,10.18,9.9,10.18,9400,5.76529682743516,5.85151761747657,5.69057214273262,5.85151761747657,16353.3644185227,0.0,1.0
2008-06-30,10.035,10.23,9.8,9.91,9000,5.76817085376988,5.8802578808237,5.63309161603835,5.69632019540204,15657.476570926,0.0,1.0
2008-07-01,10.14,10.15,9.6306,9.88,20300,5.82852540679886,5.83427345946829,5.53571960381825,5.67907603739376,35316.3082655331,0.0,1.0
2008-07-02,9.88,10.29,9.72,10.25,18800,5.67907603739376,5.91474619684026,5.58710719468293,5.89175398616256,32706.7288370454,0.0,1.0
2008-07-03,9.98,10.05,9.73,9.82,6000,5.73655656408803,5.77679293277402,5.59285524735236,5.6445877213772,10438.3177139507,0.0,1.0
2008-07-07,9.75,10.2199,9.68,10.0,21000,5.60435135269121,5.87445234762758,5.56411498400522,5.74805266942688,36534.1119988273,0.0,1.0
2008-07-08,9.84,9.85,9.75,9.75,2200,5.65608382671605,5.66183187938548,5.60435135269121,5.60435135269121,3827.38316178191,0.0,1.0
2008-07-09,9.77,10.22,9.75,9.75,19600,5.61584745803007,5.87450982815428,5.60435135269121,5.60435135269121,34098.5045322388,0.0,1.0
2008-07-10,10.0001,10.218,9.65,9.75,14700,5.74811014995358,5.87336021762039,5.54687082599694,5.60435135269121,25573.8783991791,0.0,1.0
2008-07-11,10.05,10.1261,9.9,10.02,3300,5.77679293277402,5.82053561358836,5.69057214273262,5.75954877476574,5741.07474267286,0.0,1.0
2008-07-14,9.94,9.97,9.91,9.97,5200,5.71356435341032,5.7308085114186,5.69632019540204,5.7308085114186,9046.54201875724,0.0,1.0
2008-07-15,9.75,9.98,9.71,9.8,4600,5.60435135269121,5.73655656408803,5.5813591420135,5.63309161603835,8002.71024736217,0.0,1.0
2008-07-16,10.57,10.64,9.66,9.79,23700,6.07569167158422,6.11592804027021,5.55261887866637,5.62734356336892,41231.3549701051,0.0,1.0
2008-07-17,10.35,10.5,9.844,10.49,12400,5.94923451285683,6.03545530289823,5.65838304778382,6.0297072502288,21572.523275498,0.0,1.0
2008-07-18,10.18,10.48,10.1001,10.46,3900,5.85151761747657,6.02395919755937,5.80559067664785,6.01246309222052,6784.90651406792,0.0,1.0
2008-07-21,9.99,10.4,9.99,10.08,4200,5.74230461675746,5.97797477620396,5.74230461675746,5.7940370907823,7306.82239976546,0.0,1.0
2008-07-22,10.15,10.5001,10.01,10.45,9200,5.83427345946829,6.03551278342492,5.75380072209631,6.00671503955109,16005.4204947243,0.0,1.0
2008-07-23,10.7,10.7,10.14,10.15,26400,6.15041635628677,6.15041635628677,5.82852540679886,5.83427345946829,45928.5979413829,0.0,1.0
2008-07-24,10.43,10.65,10.35,10.65,9900,5.99521893421224,6.12167609293963,5.94923451285683,6.12167609293963,17223.2242280186,0.0,1.0
2008-07-25,10.26,10.65,10.13,10.35,22700,5.89750203883198,6.12167609293963,5.82277735412943,5.94923451285683,39491.6353511133,0.0,1.0
2008-07-28,10.48,10.5,10.28,10.34,21800,6.02395919755937,6.03545530289823,5.90899814417084,5.9434864601874,37925.8876940207,0.0,1.0
2008-07-29,10.41,10.6,10.26,10.5,7000,5.98372282887339,6.0929358295925,5.89750203883198,6.03545530289823,12178.0373329424,0.0,1.0
2008-07-30,10.35,10.43,10.16,10.16,5300,5.94923451285683,5.99521893421224,5.84002151213771,5.84002151213771,9220.51398065641,0.0,1.0
2008-07-31,10.15,10.28,9.65,10.17,6300,5.83427345946829,5.90899814417084,5.54687082599694,5.84576956480714,10960.2335996482,0.0,1.0
2008-08-01,9.99,10.374,9.95,10.03,9500,5.74230461675746,5.96302983926345,5.71931240607975,5.76529682743516,16527.3363804219,0.0,1.0
2008-08-04,10.24,10.4,9.9601,10.19,12900,5.88600593349313,5.97797477620396,5.72511793927587,5.85726567014599,22442.3830849939,0.0,1.0
2008-08-05,10.33,10.5,9.98,10.17,19900,5.93773840751797,6.03545530289823,5.73655656408803,5.84576956480714,34620.4204179364,0.0,1.0
2008-08-06,10.59,10.77,10.05,10.16,29800,6.08718777692307,6.19065272497275,5.77679293277402,5.84002151213771,51843.6446459549,0.0,1.0
2008-08-07,10.45,10.6,10.07,10.6,6600,6.00671503955109,6.0929358295925,5.78828903811287,6.0929358295925,11482.1494853457,0.0,1.0
2008-08-08,11.23,11.35,10.26,10.29,52400,6.45506314776639,6.52403977979951,5.89750203883198,5.91474619684026,91161.3080351691,0.0,1.0
2008-08-11,11.03,11.43,11.03,11.07,33100,6.34010209437785,6.57002420115493,6.34010209437785,6.36309430505556,57584.7193886278,0.0,1.0
2008-08-12,12.1,12.4799,11.11,12.02,128000,6.95514373000653,7.17351225091806,6.38608651573327,6.90915930865111,222684.111230947,0.0,1.0
2008-08-13,11.31,12.03,11.22,12.03,29100,6.50104756912181,6.91490736132054,6.44931509509696,6.91490736132054,50625.8409126606,0.0,1.0
2008-08-14,11.33,11.8455,11.3,11.43,18600,6.51254367446066,6.80885578956962,6.49529951645238,6.57002420115493,32358.784913247,0.0,1.0
2008-08-15,11.14,11.54,10.84,11.5,42100,6.40333067374155,6.63325278051862,6.23088909365874,6.61026056984092,73242.1959595538,0.0,1.0
2008-08-18,11.15,11.48,10.9,11.36,13800,6.40907872641098,6.59876446450206,6.2653774096753,6.52978783246894,24008.1307420865,0.0,1.0
2008-08-19,10.88,11.33,10.63,10.91,28500,6.25388130433645,6.51254367446066,6.11017998760078,6.27112546234473,49582.0091412656,0.0,1.0
2008-08-20,11.03,11.18,11.004,11.14,20700,6.34010209437785,6.42632288441926,6.32515715743734,6.40333067374155,36012.1961131298,0.0,1.0
2008-08-21,11.16,11.24,10.91,11.02,19000,6.4148267790804,6.46081120043582,6.27112546234473,6.33435404170843,33054.6727608438,0.0,1.0
2008-08-22,11.39,11.61,11.04,11.24,27100,6.54703199047722,6.67348914920461,6.34585014704728,6.46081120043582,47146.4016746771,0.0,1.0
2008-08-25,11.23,11.55,11.07,11.39,11700,6.45506314776639,6.63900083318805,6.36309430505556,6.54703199047722,20354.7195422038,0.0,1.0
2008-08-26,11.12,11.7,10.95,11.31,15200,6.39183456840269,6.72522162322945,6.29411767302244,6.50104756912181,26443.738208675,0.0,1.0
2008-08-27,11.2,11.41,10.95,11.0,12200,6.43781898975811,6.55852809581607,6.29411767302244,6.32285793636957,21224.5793516997,0.0,1.0
2008-08-28,11.25,11.37,11.01,11.35,9600,6.46655925310524,6.53553588513837,6.328605989039,6.52403977979951,16701.3083423211,0.0,1.0
2008-08-29,11.34,11.4,11.15,11.25,9000,6.51829172713009,6.55278004314665,6.40907872641098,6.46655925310524,15657.476570926,0.0,1.0
2008-09-02,11.55,11.86,11.4301,11.54,16000,6.63900083318805,6.81719046594028,6.57008168168162,6.63325278051862,27835.5139038684,0.0,1.0
2008-09-03,11.28,11.64,11.28,11.3,6300,6.48380341111352,6.69073330721289,6.48380341111352,6.49529951645238,10960.2335996482,0.0,1.0
2008-09-04,10.96,11.35,10.96,11.3275,12600,6.29986572569187,6.52403977979951,6.29986572569187,6.5111066612933,21920.4671992964,0.0,1.0
2008-09-05,10.79,11.26,10.65,11.26,8400,6.20214883031161,6.47230730577467,6.12167609293963,6.47230730577467,14613.6447995309,0.0,1.0
2008-09-08,10.79,11.05,10.79,11.01,5200,6.20214883031161,6.35159819971671,6.20214883031161,6.328605989039,9046.54201875723,0.0,1.0
2008-09-09,10.56,10.97,10.56,10.8201,14400,6.06994361891479,6.30561377836129,6.06994361891479,6.21945046884658,25051.9625134816,0.0,1.0
2008-09-10,10.64,10.7501,10.3,10.51,22500,6.11592804027021,6.17921410016059,5.92049424950969,6.04120335556765,39143.6914273149,0.0,1.0
2008-09-11,10.45,10.6,10.15,10.5,17600,6.00671503955109,6.0929358295925,5.83427345946829,6.03545530289823,30619.0652942553,0.0,1.0
2008-09-12,10.49,10.57,10.01,10.26,11000,6.0297072502288,6.07569167158422,5.75380072209631,5.89750203883198,19136.9158089095,0.0,1.0
2008-09-15,10.3899,10.55,10.25,10.55,9100,5.97216924300784,6.06419556624536,5.89175398616256,6.06419556624536,15831.4485328252,0.0,1.0
2008-09-16,10.25,10.44,10.1,10.11,21300,5.89175398616256,6.00096698688167,5.80553319612115,5.81128124879058,37056.0278845248,0.0,1.0
2008-09-17,10.18,10.44,10.11,10.44,17600,5.85151761747657,6.00096698688167,5.81128124879058,6.00096698688167,30619.0652942552,0.0,1.0
2008-09-18,10.05,10.44,9.76,10.3,30500,5.77679293277402,6.00096698688167,5.61009940536064,5.92049424950969,53061.4483792492,0.0,1.0
2008-09-19,9.75,10.18,9.75,10.1,18500,5.60435135269121,5.85151761747657,5.60435135269121,5.80553319612115,32184.8129513479,0.0,1.0
2008-09-22,9.93,10.1,9.8,9.8,5400,5.7078163007409,5.80553319612115,5.63309161603835,5.63309161603835,9394.48594255558,0.0,1.0
2008-09-23,9.82,10.02,9.72,10.0115,6900,5.6445877213772,5.75954877476574,5.58710719468293,5.75466292999672,12004.0653710433,0.0,1.0
2008-09-24,9.9,9.95,9.65,9.65,5200,5.69057214273262,5.71931240607975,5.54687082599694,5.54687082599694,9046.54201875723,0.0,1.0
2008-09-25,9.97,10.0,9.85,9.85,7900,5.7308085114186,5.74805266942688,5.66183187938548,5.66183187938548,13743.784990035,0.0,1.0
2008-09-26,9.7101,9.9,9.7,9.8,10600,5.5814166225402,5.69057214273262,5.57561108934408,5.63309161603835,18441.0279613128,0.0,1.0
2008-09-29,9.5,9.75,9.5,9.63,11300,5.46065003595554,5.60435135269121,5.46065003595554,5.53537472065809,19658.8316946071,0.0,1.0
2008-09-30,9.0,9.55,9.0,9.5,13600,5.1732474024842,5.48939029930267,5.1732474024842,5.46065003595554,23660.1868182881,0.0,1.0
2008-10-01,8.9799,9.35,8.82,9.274,17400,5.16169381661865,5.37442924591414,5.06978245443451,5.33074404562649,30271.1213704569,0.0,1.0
2008-10-02,8.8999,9.45,8.79,8.97,6300,5.11570939526323,5.4319097726084,5.05253829642623,5.15600324447592,10960.2335996482,0.0,1.0
2008-10-03,8.41,9.09,8.12,9.0601,11000,4.83411229498801,5.22497987650904,4.66741876757463,5.20779319902745,19136.9158089095,0.0,1.0
2008-10-06,8.1,8.4481,7.85,8.42,34900,4.65592266223578,4.85601237565853,4.5122213455001,4.83986034765744,60716.2147028129,0.0,1.0
2008-10-07,7.9,8.2,7.72,7.72,15000,4.54096160884724,4.71340318893004,4.43749666079755,4.43749666079755,26095.7942848766,0.0,1.0
2008-10-08,7.66,7.85,7.57,7.85,22600,4.40300834478099,4.5122213455001,4.35127587075615,4.5122213455001,39317.6633892142,0.0,1.0
2008-10-09,7.25,7.7,7.2,7.6,23600,4.16733818533449,4.4260005554587,4.13859792198736,4.36852002876443,41057.3830082059,0.0,1.0
2008-10-10,7.16,7.45,7.05,7.11,11800,4.11560571130965,4.28229923872303,4.05237713194595,4.08686544796251,20528.691504103,0.0,1.0
2008-10-13,7.49,7.5,7.12,7.16,16000,4.30529144940074,4.31103950207016,4.09261350063194,4.11560571130965,27835.5139038684,0.0,1.0
2008-10-14,7.55,7.67,7.52,7.52,35900,4.3397797654173,4.40875639745042,4.32253560740902,4.32253560740902,62455.9343218047,0.0,1.0
2008-10-15,7.5,7.51,7.44,7.51,6800,4.31103950207016,4.31678755473959,4.2765511860536,4.31678755473959,11830.0934091441,0.0,1.0
2008-10-16,7.596,7.68,7.4,7.42,2800,4.36622080769666,4.41450445011985,4.25355897537589,4.26505508071475,4871.21493317697,0.0,1.0
2008-10-17,7.4999,7.69,7.2,7.54,7100,4.31098202154347,4.42025250278927,4.13859792198736,4.33403171274787,12352.0092948416,0.0,1.0
2008-10-20,7.6,7.6,7.5,7.5,6300,4.36852002876443,4.36852002876443,4.31103950207016,4.31103950207016,10960.2335996482,0.0,1.0
2008-10-21,7.51,7.68,7.45,7.55,12600,4.31678755473959,4.41450445011985,4.28229923872303,4.3397797654173,21920.4671992964,0.0,1.0
2008-10-22,7.4,7.5,7.4,7.45,13200,4.25355897537589,4.31103950207016,4.25355897537589,4.28229923872303,22964.2989706915,0.0,1.0
2008-10-23,7.37,7.4,7.33,7.4,1100,4.23631481736761,4.25355897537589,4.21332260668991,4.25355897537589,1913.69158089096,0.0,1.0
2008-10-24,7.18,7.31,7.15,7.31,12300,4.1271018166485,4.20182650135105,4.10985765864022,4.20182650135105,21398.5513135989,0.0,1.0
2008-10-27,7.05,7.17,7.0,7.1,13300,4.05237713194595,4.12135376397908,4.02363686859882,4.08111739529309,23138.2709325906,0.0,1.0
2008-10-28,8.0,8.0,6.99,7.2,27200,4.59844213554151,4.59844213554151,4.01788881592939,4.13859792198736,47320.3736365763,0.0,1.0
2008-10-29,7.48,7.745,7.3,7.745,9000,4.29954339673131,4.45186679247112,4.19607844868163,4.45186679247112,15657.476570926,0.0,1.0
2008-10-30,7.8299,7.8299,7.5,7.76,26400,4.50066775963456,4.50066775963456,4.31103950207016,4.46048887147526,45928.5979413829,0.0,1.0
2008-10-31,7.92,8.75,7.71,8.46,113300,4.55245771418609,5.02954608574852,4.43174860812813,4.86285255833514,197110.232831768,0.0,1.0
2008-11-03,8.14,8.2,7.94,8.0,16300,4.67891487291348,4.71340318893004,4.56395381952495,4.59844213554151,28357.429789566,0.0,1.0
2008-11-04,8.0,8.2,7.94,8.0,8700,4.59844213554151,4.71340318893004,4.56395381952495,4.59844213554151,15135.5606852284,0.0,1.0
2008-11-05,8.2,8.4,8.11,8.11,16100,4.71340318893004,4.82836424231858,4.6616707149052,4.6616707149052,28009.4858657676,0.0,1.0
2008-11-06,7.9658,8.2,7.86,8.2,21500,4.57878379541207,4.71340318893004,4.51796939816953,4.71340318893004,37403.9718083232,0.0,1.0
2008-11-07,7.91,8.0,7.8999,7.95,4900,4.54670966151667,4.59844213554151,4.54090412832054,4.56970187219437,8524.62613305969,0.0,1.0
2008-11-10,7.86,8.13,7.77,8.0,8200,4.51796939816953,4.67316682024406,4.46623692414469,4.59844213554151,14265.7008757326,0.0,1.0
2008-11-11,7.7,7.95,7.58,7.72,17700,4.4260005554587,4.56970187219437,4.35702392342558,4.43749666079755,30793.0372561544,0.0,1.0
2008-11-12,7.55,7.99,7.55,7.78,5000,4.3397797654173,4.59269408287208,4.3397797654173,4.47198497681412,8698.59809495888,0.0,1.0
2008-11-13,7.6,7.87,7.52,7.52,3700,4.36852002876443,4.52371745083896,4.32253560740902,4.32253560740902,6436.96259026957,0.0,1.0
2008-11-14,7.26,7.54,7.25,7.54,4300,4.17308623800392,4.33403171274787,4.16733818533449,4.33403171274787,7480.79436166463,0.0,1.0
2008-11-17,7.21,7.39,7.12,7.23,2500,4.14434597465678,4.24781092270647,4.09261350063194,4.15584207999564,4349.29904747944,0.0,1.0
2008-11-18,7.1199,7.25,7.0001,7.15,21600,4.09255602010525,4.16733818533449,4.02369434912551,4.10985765864022,37577.9437702223,0.0,1.0
2008-11-19,6.8,7.0899,6.8,7.01,6800,3.90867581521028,4.07531186209697,3.90867581521028,4.02938492126825,11830.0934091441,0.0,1.0
2008-11-20,6.5299,6.75,6.26,6.75,12400,3.75342091260906,3.87993555186315,3.59828097106123,3.87993555186315,21572.523275498,0.0,1.0
2008-11-21,5.6501,6.56,5.53,6.52,36800,3.24770723875288,3.77072255114404,3.17867312619307,3.74773034046633,64021.6819788974,0.0,1.0
2008-11-24,5.6501,5.8199,5.5999,5.8,15500,3.24770723875288,3.34530917307975,3.21885201435236,3.33387054826759,26965.6540943726,0.0,1.0
2008-11-25,5.56,5.74,5.55,5.7299,17700,3.19591728420135,3.29938223225103,3.19016923153192,3.29357669905491,30793.0372561544,0.0,1.0
2008-11-26,5.99,6.04,5.56,5.61,20600,3.4430835489867,3.47182381233384,3.19591728420135,3.22465754754848,35838.2241512306,0.0,1.0
2008-11-28,6.08,6.1299,6.0001,6.01,1200,3.49481602301155,3.52349880583199,3.44888908218282,3.45457965432556,2087.66354279013,0.0,1.0
2008-12-01,5.92,6.0,5.73,5.8001,14600,3.40284718030072,3.44883160165613,3.2936341795816,3.33392802879429,25399.9064372799,0.0,1.0
2008-12-02,6.1,6.13,5.74,6.0,12200,3.5063121283504,3.52355628635868,3.29938223225103,3.44883160165613,21224.5793516997,0.0,1.0
2008-12-03,5.95,6.1099,5.95,6.08,12800,3.420091338309,3.51200270049313,3.420091338309,3.49481602301155,22268.4111230947,0.0,1.0
2008-12-04,5.954,6.15,5.95,5.95,12000,3.42239055937677,3.53505239169753,3.420091338309,3.420091338309,20876.6354279013,0.0,1.0
2008-12-05,5.866,6.04,5.85,6.04,8900,3.37180769588581,3.47182381233384,3.36261081161473,3.47182381233384,15483.5046090268,0.0,1.0
2008-12-08,5.8399,6.0,5.73,5.75,12800,3.35680527841861,3.44883160165613,3.2936341795816,3.30513028492046,22268.4111230947,0.0,1.0
2008-12-09,5.78,6.0001,5.78,5.85,14400,3.32237444292874,3.44888908218282,3.32237444292874,3.36261081161473,25051.9625134816,0.0,1.0
2008-12-10,6.03,6.03,5.8,5.9,10400,3.46607575966441,3.46607575966441,3.33387054826759,3.39135107496186,18093.0840375145,0.0,1.0
2008-12-11,6.16,6.1825,6.09,6.09,5000,3.54080044436696,3.55373356287317,3.50056407568097,3.50056407568097,8698.59809495888,0.0,1.0
2008-12-12,5.9,6.06,5.9,5.98,11800,3.39135107496186,3.48331991767269,3.39135107496186,3.43733549631728,20528.691504103,0.0,1.0
2008-12-15,6.01,6.14,5.96,6.14,11200,3.45457965432556,3.52930433902811,3.42583939097842,3.52930433902811,19484.8597327079,0.0,1.0
2008-12-16,6.1,6.1189,6.0,6.01,4900,3.5063121283504,3.51717594789562,3.44883160165613,3.45457965432556,8524.6261330597,0.0,1.0
2008-12-17,6.4233,6.44,6.17,6.1799,13600,3.69214667115297,3.70174591911091,3.54654849703639,3.55223906917912,23660.1868182882,0.0,1.0
2008-12-18,6.15,6.44,6.1,6.4,7600,3.53505239169753,3.70174591911091,3.5063121283504,3.67875370843321,13221.8691043375,0.0,1.0
2008-12-19,6.1,6.26,6.1,6.17,7400,3.5063121283504,3.59828097106123,3.5063121283504,3.54654849703639,12873.9251805391,0.0,1.0
2008-12-22,6.19,6.19,6.0,6.18,19300,3.55804460237524,3.55804460237524,3.44883160165613,3.55229654970581,33576.5886465413,0.0,1.0
2008-12-23,6.25,6.4,6.19,6.3,4500,3.5925329183918,3.67875370843321,3.55804460237524,3.62127318173894,7828.738285463,0.0,1.0
2008-12-24,6.1,6.15,6.0,6.1,6800,3.5063121283504,3.53505239169753,3.44883160165613,3.5063121283504,11830.0934091441,0.0,1.0
2008-12-26,6.18,6.18,6.1,6.1001,2700,3.55229654970581,3.55229654970581,3.5063121283504,3.50636960887709,4697.2429712778,0.0,1.0
2008-12-29,6.05,6.17,5.77,6.17,12600,3.47757186500326,3.54654849703639,3.31662639025931,3.54654849703639,21920.4671992964,0.0,1.0
2008-12-30,5.64,6.0,5.33,6.0,40100,3.24190170555676,3.44883160165613,3.06371207280453,3.44883160165613,69762.7567215703,0.0,1.0
2008-12-31,5.87,5.9,5.6,5.7,17800,3.37410691695358,3.39135107496186,3.21890949487905,3.27639002157332,30967.0092180536,0.0,1.0
2009-01-02,6.25,6.3,6.01,6.3,17900,3.5925329183918,3.62127318173894,3.45457965432556,3.62127318173894,31140.9811799528,0.0,1.0
2009-01-05,6.15,6.29,6.04,6.25,13500,3.53505239169753,3.61552512906951,3.47182381233384,3.5925329183918,23486.214856389,0.0,1.0
2009-01-06,6.39,6.48,6.05,6.1,22700,3.67300565576378,3.72473812978862,3.47757186500326,3.5063121283504,39491.6353511133,0.0,1.0
2009-01-07,6.39,6.4,6.17,6.25,11600,3.67300565576378,3.67875370843321,3.54654849703639,3.5925329183918,20180.7475803046,0.0,1.0
2009-01-08,6.6,6.6,6.25,6.25,19700,3.79371476182174,3.79371476182174,3.5925329183918,3.5925329183918,34272.476494138,0.0,1.0
2009-01-09,6.5499,6.5499,6.4,6.5,2300,3.76491701794791,3.76491701794791,3.67875370843321,3.73623423512747,4001.35512368109,0.0,1.0
2009-01-12,6.37,6.5499,6.34,6.34,6300,3.66150955042493,3.76491701794791,3.64426539241664,3.64426539241664,10960.2335996482,0.0,1.0
2009-01-13,6.32,6.4,6.2,6.26,5500,3.63276928707779,3.67875370843321,3.56379265504467,3.59828097106123,9568.45790445477,0.0,1.0
2009-01-14,6.06,6.34,6.05,6.26,5300,3.48331991767269,3.64426539241664,3.47757186500326,3.59828097106123,9220.51398065642,0.0,1.0
2009-01-15,6.1,6.172,6.1,6.14,4200,3.5063121283504,3.54769810757027,3.5063121283504,3.52930433902811,7306.82239976546,0.0,1.0
2009-01-16,6.1,6.1,6.1,6.1,0,3.5063121283504,3.5063121283504,3.5063121283504,3.5063121283504,0,0.0,1.0
2009-01-20,5.68,6.36,5.68,5.84,17200,3.26489391623447,3.6557614977555,3.26489391623447,3.3568627589453,29923.1774466585,0.0,1.0
2009-01-21,6.14,6.15,5.82,5.99,16700,3.52930433902811,3.53505239169753,3.34536665360645,3.4430835489867,29053.3176371626,0.0,1.0
2009-01-22,5.8,6.08,5.8,6.0,13500,3.33387054826759,3.49481602301155,3.33387054826759,3.44883160165613,23486.214856389,0.0,1.0
2009-01-23,5.8301,5.94,5.73,5.87,14400,3.35117218680257,3.41434328563957,3.2936341795816,3.37410691695358,25051.9625134816,0.0,1.0
2009-01-26,5.91,6.08,5.85,5.85,39000,3.39709912763129,3.49481602301155,3.36261081161473,3.36261081161473,67849.0651406792,0.0,1.0
2009-01-27,6.19,6.2,5.59,5.91,33700,3.55804460237524,3.56379265504467,3.21316144220963,3.39709912763129,58628.5511600229,0.0,1.0
2009-01-28,6.2401,6.2401,5.98,6.08,34000,3.58684234624907,3.58684234624907,3.43733549631728,3.49481602301155,59150.4670457204,0.0,1.0
2009-01-29,6.35,6.35,6.19,6.25,11500,3.65001344508607,3.65001344508607,3.55804460237524,3.5925329183918,20006.7756184054,0.0,1.0
2009-01-30,5.8876,6.1899,5.7,5.7,77700,3.38422348965177,3.55798712184855,3.27639002157332,3.27639002157332,135176.214395661,0.0,1.0
2009-02-02,5.8,5.89,5.8,5.84,8700,3.33387054826759,3.38560302229243,3.33387054826759,3.3568627589453,15135.5606852285,0.0,1.0
2009-02-03,5.95,6.05,5.855,5.91,5700,3.420091338309,3.47757186500326,3.36548483794944,3.39709912763129,9916.40182825311,0.0,1.0
2009-02-04,5.83,5.95,5.788,5.95,25500,3.35111470627587,3.420091338309,3.32697288506428,3.420091338309,44362.8502842903,0.0,1.0
2009-02-05,5.92,5.92,5.67,5.75,20400,3.40284718030072,3.40284718030072,3.25914586356504,3.30513028492046,35490.2802274322,0.0,1.0
2009-02-06,6.24,6.24,5.9001,5.95,13500,3.58678486572238,3.58678486572238,3.39140855548856,3.420091338309,23486.2148563889,0.0,1.0
2009-02-09,6.21,6.25,5.99,6.25,13400,3.56954070771409,3.5925329183918,3.4430835489867,3.5925329183918,23312.2428944898,0.0,1.0
2009-02-10,6.0,6.06,5.94,5.97,12800,3.44883160165613,3.48331991767269,3.41434328563957,3.43158744364785,22268.4111230947,0.0,1.0
2009-02-11,5.99,6.0499,5.8,5.93,27500,3.4430835489867,3.47751438447657,3.33387054826759,3.40859523297014,47842.2895222739,0.0,1.0
2009-02-12,6.09,6.1199,6.0489,6.05,2600,3.50056407568097,3.51775075316256,3.47693957920963,3.47757186500326,4523.27100937862,0.0,1.0
2009-02-13,5.96,5.9801,5.96,5.98,2200,3.42583939097842,3.43739297684397,3.42583939097842,3.43733549631728,3827.38316178191,0.0,1.0
2009-02-17,5.88,6.19,5.79,6.0,7600,3.37985496962301,3.55804460237524,3.32812249559817,3.44883160165613,13221.8691043375,0.0,1.0
2009-02-18,5.9201,5.97,5.91,5.97,18600,3.40290466082741,3.43158744364785,3.39709912763129,3.43158744364785,32358.784913247,0.0,1.0
2009-02-19,5.95,5.97,5.91,5.91,12400,3.420091338309,3.43158744364785,3.39709912763129,3.39709912763129,21572.523275498,0.0,1.0
2009-02-20,5.91,5.95,5.91,5.95,5800,3.39709912763129,3.420091338309,3.39709912763129,3.420091338309,10090.3737901523,0.0,1.0
2009-02-23,5.82,6.01,5.82,5.93,17400,3.34536665360645,3.45457965432556,3.34536665360645,3.40859523297014,30271.1213704569,0.0,1.0
2009-02-24,5.92,6.0,5.885,5.915,8400,3.40284718030072,3.44883160165613,3.38272899595772,3.399973153966,14613.6447995309,0.0,1.0
2009-02-25,5.9322,5.9699,5.85,5.86,1700,3.40985980455742,3.43152996312116,3.36261081161473,3.36835886428415,2957.52335228602,0.0,1.0
2009-02-26,5.93,5.93,5.82,5.8242,3500,3.40859523297014,3.40859523297014,3.34536665360645,3.34778083572761,6089.01866647122,0.0,1.0
2009-02-27,5.92,5.92,5.92,5.92,1000,3.40284718030072,3.40284718030072,3.40284718030072,3.40284718030072,1739.71961899177,0.0,1.0
2009-03-02,6.13,6.15,5.91,6.0,5000,3.52355628635868,3.53505239169753,3.39709912763129,3.44883160165613,8698.59809495888,0.0,1.0
2009-03-03,6.04,6.19,5.83,6.01,22100,3.47182381233384,3.55804460237524,3.35111470627587,3.45457965432556,38447.8035797182,0.0,1.0
2009-03-04,5.82,6.016,5.82,6.0001,13400,3.34536665360645,3.45802848592721,3.34536665360645,3.44888908218282,23312.2428944898,0.0,1.0
2009-03-05,5.81,5.9899,5.78,5.9899,6800,3.33961860093702,3.44302606846001,3.32237444292874,3.44302606846001,11830.0934091441,0.0,1.0
2009-03-06,5.99,5.99,5.74,5.76,3600,3.4430835489867,3.4430835489867,3.29938223225103,3.31087833758989,6262.9906283704,0.0,1.0
2009-03-09,5.77,5.919,5.77,5.83,1700,3.31662639025931,3.40227237503377,3.31662639025931,3.35111470627587,2957.52335228602,0.0,1.0
2009-03-10,5.82,5.99,5.78,5.94,3600,3.34536665360645,3.4430835489867,3.32237444292874,3.41434328563957,6262.99062837039,0.0,1.0
2009-03-11,5.89,6.16,5.89,6.16,2400,3.38560302229243,3.54080044436696,3.38560302229243,3.54080044436696,4175.32708558027,0.0,1.0
2009-03-12,5.85,6.1,5.74,6.02,4900,3.36261081161473,3.5063121283504,3.29938223225103,3.46032770699498,8524.62613305969,0.0,1.0
2009-03-13,5.86,5.93,5.86,5.9299,1400,3.36835886428415,3.40859523297014,3.36835886428415,3.40853775244345,2435.60746658849,0.0,1.0
2009-03-16,5.8802,5.93,5.79,5.85,7600,3.3799699306764,3.40859523297014,3.32812249559817,3.36261081161473,13221.8691043375,0.0,1.0
2009-03-17,6.03,6.1499,5.9119,5.915,1900,3.46607575966441,3.53499491117084,3.39819125763848,3.399973153966,3305.46727608438,0.0,1.0
2009-03-18,6.0,6.13,5.92,6.0201,9100,3.44883160165613,3.52355628635868,3.40284718030072,3.46038518752168,15831.4485328252,0.0,1.0
2009-03-19,5.95,6.009,5.91,6.0,3200,3.420091338309,3.45400484905861,3.39709912763129,3.44883160165613,5567.10278077368,0.0,1.0
2009-03-20,6.08,6.19,5.98,6.03,3000,3.49481602301155,3.55804460237524,3.43733549631728,3.46607575966441,5219.15885697532,0.0,1.0
2009-03-23,5.9,6.0499,5.9,6.0499,5100,3.39135107496186,3.47751438447657,3.39135107496186,3.47751438447657,8872.57005685806,0.0,1.0
2009-03-24,5.9,5.9,5.7501,5.78,2700,3.39135107496186,3.39135107496186,3.30518776544715,3.32237444292874,4697.2429712778,0.0,1.0
2009-03-25,5.855,5.919,5.85,5.91,3800,3.36548483794944,3.40227237503377,3.36261081161473,3.39709912763129,6610.93455216875,0.0,1.0
2009-03-26,5.86,6.19,5.86,5.95,7800,3.36835886428415,3.55804460237524,3.36835886428415,3.420091338309,13569.8130281359,0.0,1.0
2009-03-27,5.9499,6.02,5.76,5.9,2300,3.4200338577823,3.46032770699498,3.31087833758989,3.39135107496186,4001.35512368109,0.0,1.0
2009-03-30,5.99,5.99,5.8,5.81,1100,3.4430835489867,3.4430835489867,3.33387054826759,3.33961860093702,1913.69158089096,0.0,1.0
2009-03-31,5.72,6.08,5.72,6.03,7100,3.28788612691218,3.49481602301155,3.28788612691218,3.46607575966441,12352.0092948416,0.0,1.0
2009-04-01,5.83,6.016,5.73,5.73,5100,3.35111470627587,3.45802848592721,3.2936341795816,3.2936341795816,8872.57005685807,0.0,1.0
2009-04-02,6.08,6.18,6.0,6.02,8100,3.49481602301155,3.55229654970581,3.44883160165613,3.46032770699498,14091.7289138334,0.0,1.0
2009-04-03,5.92,6.136,5.81,6.0,5000,3.40284718030072,3.52700511796034,3.33961860093702,3.44883160165613,8698.59809495887,0.0,1.0
2009-04-06,5.86,6.35,5.85,6.05,5300,3.36835886428415,3.65001344508607,3.36261081161473,3.47757186500326,9220.51398065642,0.0,1.0
2009-04-07,5.81,5.89,5.8,5.89,4400,3.33961860093702,3.38560302229243,3.33387054826759,3.38560302229243,7654.76632356381,0.0,1.0
2009-04-08,6.025,6.15,5.82,5.82,2800,3.4632017333297,3.53505239169753,3.34536665360645,3.34536665360645,4871.21493317697,0.0,1.0
2009-04-09,6.05,6.2,5.95,6.0,5600,3.47757186500326,3.56379265504467,3.420091338309,3.44883160165613,9742.42986635396,0.0,1.0
2009-04-13,5.86,6.0,5.84,6.0,14700,3.36835886428415,3.44883160165613,3.3568627589453,3.44883160165613,25573.8783991791,0.0,1.0
2009-04-14,5.91,6.045,5.9,5.93,5700,3.39709912763129,3.47469783866855,3.39135107496186,3.40859523297014,9916.40182825312,0.0,1.0
2009-04-15,6.32,6.32,5.96,6.0,1900,3.63276928707779,3.63276928707779,3.42583939097842,3.44883160165613,3305.46727608438,0.0,1.0
2009-04-16,6.23,6.23,6.1,6.16,4100,3.58103681305295,3.58103681305295,3.5063121283504,3.54080044436696,7132.85043786628,0.0,1.0
2009-04-17,6.5201,6.5201,6.3,6.3,12900,3.74778782099302,3.74778782099302,3.62127318173894,3.62127318173894,22442.3830849939,0.0,1.0
2009-04-20,6.45,6.55,6.38,6.55,11100,3.70749397178034,3.76497449847461,3.66725760309435,3.76497449847461,19310.8877708087,0.0,1.0
2009-04-21,6.51,6.64,6.26,6.55,5500,3.7419822877969,3.81670697249945,3.59828097106123,3.76497449847461,9568.45790445477,0.0,1.0
2009-04-22,6.74,6.75,6.55,6.62,11400,3.87418749919372,3.87993555186315,3.76497449847461,3.8052108671606,19832.8036565062,0.0,1.0
2009-04-23,7.05,7.05,6.7,6.9,16900,4.05237713194595,4.05237713194595,3.85119528851601,3.96615634190455,29401.261560961,0.0,1.0
2009-04-24,7.0589,7.12,6.5,7.12,7300,4.05749289882174,4.09261350063194,3.73623423512747,4.09261350063194,12699.95321864,0.0,1.0
2009-04-27,7.08,7.08,6.8,6.97,5500,4.06962128995423,4.06962128995423,3.90867581521028,4.00639271059054,9568.45790445478,0.0,1.0
2009-04-28,6.938,7.075,6.8,7.05,15100,3.98799894204837,4.06674726361952,3.90867581521028,4.05237713194595,26269.7662467758,0.0,1.0
2009-04-29,6.9,7.14,6.83,6.83,6100,3.96615634190455,4.10410960597079,3.92591997321856,3.92591997321856,10612.2896758498,0.0,1.0
2009-04-30,7.12,7.12,6.83,7.02,3000,4.09261350063194,4.09261350063194,3.92591997321856,4.03513297393767,5219.15885697533,0.0,1.0
2009-05-01,7.09,7.15,7.0,7.12,6800,4.07536934262366,4.10985765864022,4.02363686859882,4.09261350063194,11830.0934091441,0.0,1.0
2009-05-04,7.8,8.64,7.26,8.64,42300,4.48348108215297,4.96631750638483,4.17308623800392,4.96631750638483,73590.1398833521,0.0,1.0
2009-05-05,8.2,8.37,7.4,7.8,16000,4.71340318893004,4.8111200843103,4.25355897537589,4.48348108215297,27835.5139038684,0.0,1.0
2009-05-06,7.98,8.306,7.77,7.99,13300,4.58694603020265,4.77433254722597,4.46623692414469,4.59269408287208,23138.2709325906,0.0,1.0
2009-05-07,8.23,8.35,8.03,8.27,7400,4.73064734693833,4.79962397897145,4.61568629354979,4.75363955761603,12873.9251805391,0.0,1.0
2009-05-08,7.82,8.06,7.8,8.06,11900,4.49497718749182,4.63293045155807,4.48348108215297,4.63293045155807,20702.6634660022,0.0,1.0
2009-05-11,8.1,8.1,7.94,7.94,2600,4.65592266223578,4.65592266223578,4.56395381952495,4.56395381952495,4523.27100937861,0.0,1.0
2009-05-12,8.0,8.31,8.0,8.22,3800,4.59844213554151,4.77663176829374,4.59844213554151,4.7248992942689,6610.93455216874,0.0,1.0
2009-05-13,7.55,8.0,7.5,8.0,4900,4.3397797654173,4.59844213554151,4.31103950207016,4.59844213554151,8524.6261330597,0.0,1.0
2009-05-14,7.61,7.61,7.515,7.5505,500,4.37426808143386,4.37426808143386,4.3196615810743,4.34006716805077,869.859809495888,0.0,1.0
2009-05-15,7.76,7.943,7.69,7.69,600,4.46048887147526,4.56567823532577,4.42025250278927,4.42025250278927,1043.83177139507,0.0,1.0
2009-05-18,7.8999,7.9,7.7,7.8,6100,4.54090412832054,4.54096160884724,4.4260005554587,4.48348108215297,10612.2896758498,0.0,1.0
2009-05-19,7.83,7.9,7.8,7.9,7200,4.50072524016125,4.54096160884724,4.48348108215297,4.54096160884724,12525.9812567408,0.0,1.0
2009-05-20,7.99,8.1909,7.7,7.7,5400,4.59269408287208,4.70817246100087,4.4260005554587,4.4260005554587,9394.48594255559,0.0,1.0
2009-05-21,7.9619,8.09,7.912,8.09,2100,4.57654205487099,4.65017460956635,4.54785927205055,4.65017460956635,3653.41119988273,0.0,1.0
2009-05-22,8.3,8.35,8.2499,8.2499,3200,4.77088371562431,4.79962397897145,4.74208597175048,4.74208597175048,5567.10278077369,0.0,1.0
2009-05-26,8.41,8.75,8.3499,8.35,16600,4.83411229498801,5.02954608574852,4.79956649844475,4.79962397897145,28879.3456752635,0.0,1.0
2009-05-27,8.57,8.95,8.49,8.49,6100,4.92608113769884,5.14450713913706,4.88009671634342,4.88009671634342,10612.2896758498,0.0,1.0
2009-05-28,8.75,8.8,8.65,8.76,11900,5.02954608574852,5.05828634909566,4.97206555905426,5.03529413841795,20702.6634660021,0.0,1.0
2009-05-29,8.92,8.96,8.742,8.76,4400,5.12726298112878,5.15025519180649,5.02494764361298,5.03529413841795,7654.76632356382,0.0,1.0
2009-06-01,9.69,9.69,9.12,9.18,20800,5.56986303667465,5.56986303667465,5.24222403451732,5.27671235053388,36186.1680750289,0.0,1.0
2009-06-02,9.23,9.9,8.8105,9.9,139900,5.30545261388101,5.69057214273262,5.06432180439856,5.69057214273262,243386.77469695,0.0,1.0
2009-06-03,8.7,9.0001,8.7,8.9,20900,5.19049156049248,5.3695336889182,5.19049156049248,5.30981320556127,35031.3641551799,0.33,1.0
2009-06-04,8.9177,8.95,8.75,8.87,16200,5.32037317114986,5.33964361682847,5.22032197175967,5.29191495880095,27153.4975748284,0.0,1.0
2009-06-05,8.93,9.11,8.7,9.11,13400,5.32771145232159,5.4351009328835,5.19049156049248,5.4351009328835,22460.3004631297,0.0,1.0
2009-06-08,9.14,9.14,8.839,9.11,12700,5.45299917964382,5.45299917964382,5.27342010381529,5.4351009328835,21287.001185205,0.0,1.0
2009-06-09,9.07,9.17,8.8,9.17,10400,5.41123660386974,5.47089742640414,5.25015238302687,5.47089742640414,17431.8749863096,0.0,1.0
2009-06-10,9.14,9.15,8.65,9.07,24900,5.45299917964382,5.45896526189726,5.16066114922528,5.41123660386974,41735.9314576067,0.0,1.0
2009-06-11,8.918,9.14,8.9,9.14,8200,5.32055215361746,5.45299917964382,5.30981320556127,5.45299917964382,13744.3629699749,0.0,1.0
2009-06-12,8.98,9.08,8.9342,9.02,12300,5.35754186358879,5.41720268612318,5.33021720686803,5.38140619260254,20616.5444549623,0.0,1.0
2009-06-15,9.01,9.07,8.98,9.0,11700,5.3754401103491,5.41123660386974,5.35754186358879,5.36947402809566,19610.8593595983,0.0,1.0
2009-06-16,8.67,9.1024,8.67,9.03,16800,5.17259331373216,5.43056671037089,5.17259331373216,5.38737227485598,28159.1826701925,0.0,1.0
2009-06-17,8.53,8.95,8.51,8.72,14900,5.089068162184,5.33964361682847,5.07713599767712,5.20242372499936,24974.5132015398,0.0,1.0
2009-06-18,8.6,8.83,8.6,8.73,4500,5.13083073795808,5.26805062978719,5.13083073795808,5.20838980725279,7542.63821523012,0.0,1.0
2009-06-19,8.57,8.75,8.53,8.75,6000,5.11293249119776,5.22032197175967,5.089068162184,5.22032197175967,10056.8509536402,0.0,1.0
2009-06-22,8.17,8.6,8.11,8.6,13500,4.87428920106018,5.13083073795808,4.83849270753954,5.13083073795808,22627.9146456904,0.0,1.0
2009-06-23,7.68,8.11,7.545,8.08,8300,4.58195117064163,4.83849270753954,4.5014090602202,4.82059446077922,13911.9771525356,0.0,1.0
2009-06-24,7.8,8.066,7.777,7.8,20800,4.65354415768291,4.8122419456244,4.6398221685,4.65354415768291,34863.7499726192,0.0,1.0
2009-06-25,7.78,8.16,7.76,7.84,8300,4.64161199317603,4.86832311880674,4.62967982866915,4.67740848669667,13911.9771525356,0.0,1.0
2009-06-26,8.52,8.52,7.96,7.96,3100,5.08310207993056,5.08310207993056,4.74900147373794,4.74900147373794,5196.03965938076,0.0,1.0
2009-06-29,8.29,8.59,8.22,8.59,13500,4.94588218810145,5.12486465570464,4.90411961232737,5.12486465570464,22627.9146456904,0.0,1.0
2009-06-30,8.21,8.31,8.0,8.31,14100,4.89815353007393,4.95781435260833,4.7728658027517,4.95781435260833,23633.5997410544,0.0,1.0
2009-07-01,8.0899,8.33,8.01,8.31,4000,4.82650088221012,4.96974651711521,4.77883188500514,4.95781435260833,6704.56730242678,0.0,1.0
2009-07-02,7.78,8.05,7.78,8.02,6800,4.64161199317603,4.8026962140189,4.64161199317603,4.78479796725858,11397.7644141255,0.0,1.0
2009-07-06,7.8,7.8,7.78,7.78,2800,4.65354415768291,4.65354415768291,4.64161199317603,4.64161199317603,4693.19711169874,0.0,1.0
2009-07-07,7.62,7.78,7.62,7.76,6600,4.546154677121,4.64161199317603,4.546154677121,4.62967982866915,11062.5360490042,0.0,1.0
2009-07-08,7.62,7.773,7.6,7.7,4300,4.546154677121,4.63743573559862,4.53422251261412,4.59388333514851,7207.40985010878,0.0,1.0
2009-07-09,7.73,7.7725,7.57,7.57,2600,4.61178158190883,4.63713743148595,4.5163242658538,4.5163242658538,4357.96874657741,0.0,1.0
2009-07-10,7.95,7.95,7.7899,7.7899,2500,4.7430353914845,4.7430353914845,4.64751841460694,4.64751841460694,4190.35456401674,0.0,1.0
2009-07-13,7.85,8.01,7.65,8.01,4600,4.68337456895011,4.77883188500514,4.56405292388131,4.77883188500514,7710.25239779079,0.0,1.0
2009-07-14,8.4,8.4,8.03,8.05,4900,5.01150909288929,5.01150909288929,4.79076404951202,4.8026962140189,8213.0949454728,0.0,1.0
2009-07-15,8.53,9.51,8.5,8.54,185000,5.089068162184,5.67374422302109,5.07116991542368,5.09503424443744,310086.237737239,0.0,1.0
2009-07-16,8.45,8.96,8.3863,8.6,12400,5.04133950415648,5.34560969908191,5.00333556020207,5.13083073795808,20784.158637523,0.0,1.0
2009-07-17,8.36,8.67,8.31,8.45,14300,4.98764476387553,5.17259331373216,4.95781435260833,5.04133950415648,23968.8281061757,0.0,1.0
2009-07-20,8.05,8.55,7.82,8.55,32700,4.8026962140189,5.10100032669088,4.66547632218979,5.10100032669088,54809.8376973389,0.0,1.0
2009-07-21,8.25,8.46,8.01,8.22,11000,4.92201785908769,5.04730558640993,4.77883188500514,4.90411961232737,18437.5600816737,0.0,1.0
2009-07-22,8.4,8.7199,8.28,8.46,8000,5.01150909288929,5.20236406417682,4.93991610584801,5.04730558640993,13409.1346048536,0.0,1.0
2009-07-23,8.24,8.97,8.2,8.52,12800,4.91605177683425,5.35157578133535,4.89218744782049,5.08310207993056,21454.6153677657,0.0,1.0
2009-07-24,8.27,8.4701,8.27,8.43,14900,4.93395002359457,5.0533313294859,4.93395002359457,5.02940733964961,24974.5132015398,0.0,1.0
2009-07-27,8.5,8.5,8.39,8.5,4300,5.07116991542368,5.07116991542368,5.00554301063585,5.07116991542368,7207.40985010879,0.0,1.0
2009-07-28,8.65,8.7,8.45,8.57,9700,5.16066114922528,5.19049156049248,5.04133950415648,5.11293249119776,16258.5757083849,0.0,1.0
2009-07-29,8.99,8.99,8.51,8.6,6800,5.36350794584223,5.36350794584223,5.07713599767712,5.13083073795808,11397.7644141255,0.0,1.0
2009-07-30,8.95,8.98,8.72,8.98,5500,5.33964361682847,5.35754186358879,5.20242372499936,5.35754186358879,9218.78004083681,0.0,1.0
2009-07-31,8.44,9.7,7.86,8.98,65600,5.03537342190305,5.78709978583644,4.68934065120355,5.35754186358879,109954.903759799,0.0,1.0
2009-08-03,8.98,9.0,8.52,8.58,20000,5.35754186358879,5.36947402809566,5.08310207993056,5.1188985734512,33522.8365121339,0.0,1.0
2009-08-04,8.92,9.16,8.72,9.16,10300,5.32174537006815,5.4649313441507,5.20242372499936,5.4649313441507,17264.2608037489,0.0,1.0
2009-08-05,8.82,9.0,8.78,8.92,4100,5.26208454753375,5.36947402809566,5.23822021851999,5.32174537006815,6872.18148498745,0.0,1.0
2009-08-06,8.95,9.0,8.83,8.97,5500,5.33964361682847,5.36947402809566,5.26805062978719,5.35157578133535,9218.78004083681,0.0,1.0
2009-08-07,8.97,9.015,8.85,9.0,14500,5.35157578133535,5.37842315147582,5.27998279429407,5.36947402809566,24304.0564712971,0.0,1.0
2009-08-10,9.0,9.05,8.908,9.02,2600,5.36947402809566,5.39930443936286,5.31458607136402,5.38140619260254,4357.96874657741,0.0,1.0
2009-08-11,9.0,9.05,8.91,9.05,5200,5.36947402809566,5.39930443936286,5.31577928781471,5.39930443936286,8715.93749315482,0.0,1.0
2009-08-12,9.0,9.05,8.9,9.04,4400,5.36947402809566,5.39930443936286,5.30981320556127,5.39333835710942,7375.02403266946,0.0,1.0
2009-08-13,9.0,9.042,8.93,8.93,5600,5.36947402809566,5.39453157356011,5.32771145232159,5.32771145232159,9386.3942233975,0.0,1.0
2009-08-14,9.0,9.0,8.91,9.0,6300,5.36947402809566,5.36947402809566,5.31577928781471,5.36947402809566,10559.6935013222,0.0,1.0
2009-08-17,8.69,8.6901,8.4,8.52,7600,5.18452547823904,5.18458513906157,5.01150909288929,5.08310207993056,12738.6778746109,0.0,1.0
2009-08-18,8.65,8.6945,8.6,8.69,3400,5.16066114922528,5.18721021525308,5.13083073795808,5.18452547823904,5698.88220706276,0.0,1.0
2009-08-19,8.47,8.52,8.4,8.4,5300,5.05327166866337,5.08310207993056,5.01150909288929,5.01150909288929,8883.55167571547,0.0,1.0
2009-08-20,8.64,8.64,8.4,8.4,4200,5.15469506697184,5.15469506697184,5.01150909288929,5.01150909288929,7039.79566754812,0.0,1.0
2009-08-21,8.85,8.952,8.43,8.49,9900,5.27998279429407,5.34083683327915,5.02940733964961,5.06520383317024,16593.8040735063,0.0,1.0
2009-08-24,9.05,9.1,8.74,8.74,11000,5.39930443936286,5.42913485063006,5.21435588950623,5.21435588950623,18437.5600816737,0.0,1.0
2009-08-25,9.03,9.05,8.83,9.05,5000,5.38737227485598,5.39930443936286,5.26805062978719,5.39930443936286,8380.70912803348,0.0,1.0
2009-08-26,8.8601,8.9899,8.86,8.89,3900,5.28600853737004,5.36344828501969,5.28594887654751,5.30384712330783,6536.95311986611,0.0,1.0
2009-08-27,8.76,8.98,8.76,8.81,2900,5.22628805401311,5.35754186358879,5.22628805401311,5.25611846528031,4860.81129425942,0.0,1.0
2009-08-28,8.91,8.93,8.75,8.77,7600,5.31577928781471,5.32771145232159,5.22032197175967,5.23225413626655,12738.6778746109,0.0,1.0
2009-08-31,8.7799,8.97,8.76,8.97,3500,5.23816055769746,5.35157578133535,5.22628805401311,5.35157578133535,5866.49638962343,0.0,1.0
2009-09-01,8.795,8.795,8.76,8.79,1400,5.24716934190015,5.24716934190015,5.22628805401311,5.24418630077343,2346.59855584937,0.0,1.0
2009-09-02,8.8201,8.88,8.8,8.8756,2400,5.26214420835629,5.29788104105439,5.25015238302687,5.29525596486288,4022.74038145606,0.0,1.0
2009-09-03,8.91,8.94,8.82,8.94,4800,5.31577928781471,5.33367753457503,5.26208454753375,5.33367753457503,8045.48076291213,0.0,1.0
2009-09-04,8.95,8.97,8.9,8.95,3200,5.33964361682847,5.35157578133535,5.30981320556127,5.33964361682847,5363.65384194142,0.0,1.0
2009-09-08,8.92,9.0,8.8001,9.0,9100,5.32174537006815,5.36947402809566,5.25021204384941,5.36947402809566,15252.8906130209,0.0,1.0
2009-09-09,8.75,8.9799,8.75,8.81,5000,5.22032197175967,5.35748220276625,5.22032197175967,5.25611846528031,8380.70912803348,0.0,1.0
2009-09-10,8.86,8.87,8.76,8.76,13200,5.28594887654751,5.29191495880095,5.22628805401311,5.22628805401311,22125.0720980084,0.0,1.0
2009-09-11,9.04,9.0499,8.9,8.9,6000,5.39333835710942,5.39924477854033,5.30981320556127,5.30981320556127,10056.8509536402,0.0,1.0
2009-09-14,8.9775,9.05,8.95,9.05,6000,5.35605034302542,5.39930443936286,5.33964361682847,5.39930443936286,10056.8509536402,0.0,1.0
2009-09-15,8.86,8.9648,8.77,8.95,5000,5.28594887654751,5.34847341856356,5.23225413626655,5.33964361682847,8380.70912803347,0.0,1.0
2009-09-16,8.75,9.0399,8.71,8.75,13300,5.22032197175967,5.39327869628689,5.19645764274592,5.22032197175967,22292.6862805691,0.0,1.0
2009-09-17,8.89,8.91,8.85,8.91,3100,5.30384712330783,5.31577928781471,5.27998279429407,5.31577928781471,5196.03965938075,0.0,1.0
2009-09-18,8.95,8.97,8.84,8.86,18200,5.33964361682847,5.35157578133535,5.27401671204063,5.28594887654751,30505.7812260418,0.0,1.0
2009-09-21,9.27,9.27,8.93,8.93,18300,5.53055824893853,5.53055824893853,5.32771145232159,5.32771145232159,30673.3954086025,0.0,1.0
2009-09-22,9.2,9.27,9.19,9.245,16600,5.48879567316446,5.53055824893853,5.48282959091102,5.51564304330494,27823.9543050711,0.0,1.0
2009-09-23,9.2,9.2799,9.07,9.07,4400,5.48879567316446,5.53646467036944,5.41123660386974,5.41123660386974,7375.02403266945,0.0,1.0
2009-09-24,9.25,9.3,9.2,9.2,8300,5.51862608443166,5.54845649569885,5.48879567316446,5.48879567316446,13911.9771525356,0.0,1.0
2009-09-25,9.3199,9.3199,9.3199,9.3199,100,5.5603289993832,5.5603289993832,5.5603289993832,5.5603289993832,167.614182560669,0.0,1.0
2009-09-28,9.73,9.74,9.18,9.18,13600,5.80499803259676,5.8109641148502,5.47686350865758,5.47686350865758,22795.528828251,0.0,1.0
2009-09-29,9.85,9.9399,9.5027,9.75,20000,5.87659101963803,5.93022609909645,5.66938898297608,5.81693019710364,33522.8365121339,0.0,1.0
2009-09-30,9.66,10.0,9.2034,10.0,19100,5.76323545682268,5.96608225343963,5.49082414113063,5.96608225343963,32014.3088690879,0.0,1.0
2009-10-01,9.62,9.894,9.5,9.894,7600,5.73937112780892,5.90284178155317,5.66777814076765,5.90284178155317,12738.6778746109,0.0,1.0
2009-10-02,9.97,9.989,9.12,9.77,30700,5.94818400667931,5.95951956296084,5.44106701513694,5.82886236161052,51457.5540461255,0.0,1.0
2009-10-05,10.0899,10.15,9.94,9.94,13500,6.01971733289805,6.05557348724122,5.93028575991899,5.93028575991899,22627.9146456904,0.0,1.0
2009-10-06,10.1999,10.2,9.98,10.13,15800,6.08534423768589,6.08540389850842,5.95415008893275,6.04364132273434,26483.0408445858,0.0,1.0
2009-10-07,10.351,10.4,9.924,9.924,10700,6.17549174053536,6.20472554357721,5.92074002831349,5.92074002831349,17934.7175339916,0.0,1.0
2009-10-08,10.66,10.9978,10.328,10.39,16200,6.35984368216664,6.56137794068783,6.16176975135245,6.19875946132377,27153.4975748285,0.0,1.0
2009-10-09,11.14,11.15,10.51,10.72,19300,6.64621563033175,6.65218171258519,6.27035244836505,6.39564017568728,32349.5372342092,0.0,1.0
2009-10-12,11.14,11.25,11.0101,11.25,8700,6.64621563033175,6.71184253511958,6.56871622185956,6.71184253511958,14582.4338827782,0.0,1.0
2009-10-13,11.0507,11.2,11.01,11.2,3600,6.59293851580853,6.68201212385238,6.56865656103703,6.68201212385238,6034.1105721841,0.0,1.0
2009-10-14,11.7,11.71,11.11,11.11,65000,6.98031623652436,6.9862823187778,6.62831738357143,6.62831738357143,108949.218664435,0.0,1.0
2009-10-15,10.94,11.53,10.93,11.5,20700,6.52689398526295,6.87889283821589,6.52092790300951,6.86099459145557,34696.1357900586,0.0,1.0
2009-10-16,11.07,11.0873,10.92,11.03,7000,6.60445305455767,6.61477437685612,6.51496182075607,6.58058872554391,11732.9927792469,0.0,1.0
2009-10-19,10.7001,10.97,10.65,10.97,10700,6.38376767200294,6.54479223202327,6.3538775999132,6.54479223202327,17934.7175339916,0.0,1.0
2009-10-20,10.3,10.71,10.01,10.71,8000,6.14506472104282,6.38967409343384,5.97204833569307,6.38967409343384,13409.1346048536,0.0,1.0
2009-10-21,10.28,10.43,10.18,10.18,5200,6.13313255653594,6.22262379033753,6.07347173400154,6.07347173400154,8715.93749315481,0.0,1.0
2009-10-22,10.8899,10.89,10.875,10.875,500,6.49700391317322,6.49706357399575,6.48811445061559,6.48811445061559,838.070912803347,0.0,1.0
2009-10-23,10.61,10.77,10.61,10.75,1800,6.33001327089944,6.42547058695448,6.33001327089944,6.4135384224476,3017.05528609205,0.0,1.0
2009-10-26,10.5,10.5,10.22,10.5,4700,6.26438636611161,6.26438636611161,6.0973360630153,6.26438636611161,7877.86658035146,0.0,1.0
2009-10-27,10.35,10.678,10.32,10.51,1400,6.17489513231001,6.37058263022283,6.1569968855497,6.27035244836505,2346.59855584937,0.0,1.0
2009-10-28,9.66,10.45,9.66,10.2601,15500,5.76323545682268,6.23455595484441,5.76323545682268,6.12126005285159,25980.1982969038,0.0,1.0
2009-10-29,9.43,9.97,9.33,9.95,18600,5.62601556499357,5.94818400667931,5.56635474245917,5.93625184217243,31176.2379562845,0.0,1.0
2009-10-30,9.98,10.305,9.42,9.492,8400,5.95415008893275,6.14804776216954,5.62004948274013,5.66300527496489,14079.5913350962,0.0,1.0
2009-11-02,9.65,9.8,9.2,9.8,20500,5.75726937456924,5.84676060837084,5.48879567316446,5.84676060837084,34360.9074249372,0.0,1.0
2009-11-03,9.25,9.63,9.12,9.63,12500,5.51862608443166,5.74533721006236,5.44106701513694,5.74533721006236,20951.7728200837,0.0,1.0
2009-11-04,9.275,9.59,9.25,9.59,6300,5.53354129006525,5.7214728810486,5.51862608443166,5.7214728810486,10559.6935013222,0.0,1.0
2009-11-05,9.12,9.25,9.12,9.14,800,5.44106701513694,5.51862608443166,5.44106701513694,5.45299917964382,1340.91346048536,0.0,1.0
2009-11-06,9.17,9.2699,9.12,9.12,2700,5.47089742640414,5.530498588116,5.44106701513694,5.44106701513694,4525.58292913807,0.0,1.0
2009-11-09,9.29,9.31,9.12,9.31,7300,5.54249041344541,5.55442257795229,5.44106701513694,5.55442257795229,12235.8353269289,0.0,1.0
2009-11-10,9.33,9.4899,9.29,9.29,3500,5.56635474245917,5.66175239769167,5.54249041344541,5.54249041344541,5866.49638962343,0.0,1.0
2009-11-11,9.81,9.9599,9.49,9.49,1900,5.85272669062427,5.94215826360333,5.66181205851421,5.66181205851421,3184.66946865272,0.0,1.0
2009-11-12,9.71,9.9125,9.5701,9.79,5600,5.79306586808988,5.91387903372203,5.70960037736426,5.84079452611739,9386.39422339749,0.0,1.0
2009-11-13,9.96,9.96,9.72,9.87,11400,5.94221792442587,5.94221792442587,5.79903195034332,5.88852318414491,19108.0168119163,0.0,1.0
2009-11-16,9.88,10.19,9.82,9.82,6500,5.89448926639835,6.07943781625498,5.85869277287771,5.85869277287771,10894.9218664435,0.0,1.0
2009-11-17,10.0825,10.15,10.0,10.05,2800,6.0153024320305,6.05557348724122,5.96608225343963,5.99591266470683,4693.19711169875,0.0,1.0
2009-11-18,10.11,10.17,10.09,10.17,1900,6.03170915822746,6.0675056517481,6.01977699372058,6.0675056517481,3184.66946865272,0.0,1.0
2009-11-19,10.76,10.79,9.71,10.06,296100,6.41950450470104,6.43740275146136,5.79306586808988,6.00187874696027,496305.594562142,0.0,1.0
2009-11-20,9.67,11.11,9.58,10.61,659700,5.76920153907612,6.62831738357143,5.71550679879516,6.33001327089944,1105750.76235274,0.0,1.0
2009-11-23,9.79,10.3785,9.67,9.67,19000,5.84079452611739,6.19189846673232,5.76920153907612,5.76920153907612,31846.6946865272,0.0,1.0
2009-11-24,9.73,9.89,9.73,9.78,3600,5.80499803259676,5.90045534865179,5.80499803259676,5.83482844386396,6034.1105721841,0.0,1.0
2009-11-25,9.75,9.95,9.55,9.89,9400,5.81693019710364,5.93625184217243,5.69760855203484,5.90045534865179,15755.7331607029,0.0,1.0
2009-11-27,9.42,9.81,9.12,9.66,10700,5.62004948274013,5.85272669062427,5.44106701513694,5.76323545682268,17934.7175339916,0.0,1.0
2009-11-30,9.55,9.9899,9.4435,9.9899,31300,5.69760855203484,5.96005651036365,5.63406977603571,5.96005651036365,52463.2391414896,0.0,1.0
2009-12-01,9.8,9.85,9.13,9.65,30500,5.84676060837084,5.87659101963803,5.44703309739038,5.75726937456924,51122.3256810041,0.0,1.0
2009-12-02,9.98,9.989,9.8,9.89,7500,5.95415008893275,5.95951956296084,5.84676060837084,5.90045534865179,12571.0636920502,0.0,1.0
2009-12-03,9.71,9.9632,9.7001,9.82,4500,5.79306586808988,5.94412707074697,5.78715944665897,5.85869277287771,7542.63821523012,0.0,1.0
2009-12-04,9.8,9.84,9.7,9.79,3500,5.84676060837084,5.87062493738459,5.78709978583644,5.84079452611739,5866.49638962343,0.0,1.0
2009-12-07,9.81,9.925,9.7,9.9,21000,5.85272669062427,5.92133663653883,5.78709978583644,5.90642143090523,35198.9783377406,0.0,1.0
2009-12-08,9.88,9.96,9.877,9.94,9100,5.89448926639835,5.94221792442587,5.89269944172232,5.93028575991899,15252.8906130209,0.0,1.0
2009-12-09,10.0,10.23,9.9499,9.95,16600,5.96608225343963,6.10330214526874,5.93619218134989,5.93625184217243,27823.9543050711,0.0,1.0
2009-12-10,10.05,10.06,10.0,10.0,1300,5.99591266470683,6.00187874696027,5.96608225343963,5.96608225343963,2178.9843732887,0.0,1.0
2009-12-11,10.134,10.15,9.99,10.15,3800,6.04602775563572,6.05557348724122,5.96011617118619,6.05557348724122,6369.33893730544,0.0,1.0
2009-12-14,9.81,10.15,9.55,10.05,24200,5.85272669062427,6.05557348724122,5.69760855203484,5.99591266470683,40562.632179682,0.0,1.0
2009-12-15,9.99,10.05,9.65,9.79,6900,5.96011617118619,5.99591266470683,5.75726937456924,5.84079452611739,11565.3785966862,0.0,1.0
2009-12-16,9.68,9.86,9.68,9.86,4600,5.77516762132956,5.88255710189147,5.77516762132956,5.88255710189147,7710.25239779079,0.0,1.0
2009-12-17,9.75,9.75,9.66,9.66,2800,5.81693019710364,5.81693019710364,5.76323545682268,5.76323545682268,4693.19711169874,0.0,1.0
2009-12-18,9.76,9.89,9.72,9.89,2200,5.82289627935708,5.90045534865179,5.79903195034332,5.90045534865179,3687.51201633473,0.0,1.0
2009-12-21,9.76,9.87,9.6715,9.75,11300,5.82289627935708,5.88852318414491,5.77009645141414,5.81693019710364,18940.4026293556,0.0,1.0
2009-12-22,9.85,9.87,9.68,9.7,1800,5.87659101963803,5.88852318414491,5.77516762132956,5.78709978583644,3017.05528609205,0.0,1.0
2009-12-23,9.8,9.8499,9.6801,9.6801,4000,5.84676060837084,5.8765313588155,5.77522728215209,5.77522728215209,6704.56730242677,0.0,1.0
2009-12-24,9.7,9.87,9.7,9.8384,5800,5.78709978583644,5.88852318414491,5.78709978583644,5.86967036422404,9721.62258851883,0.0,1.0
2009-12-28,9.738,9.769,9.51,9.7,6000,5.80977089839951,5.82826575338517,5.67374422302109,5.78709978583644,10056.8509536402,0.0,1.0
2009-12-29,9.43,9.67,9.38,9.61,14900,5.62601556499357,5.76920153907612,5.59618515372637,5.73340504555548,24974.5132015397,0.0,1.0
2009-12-30,9.4,9.5499,9.39,9.5256,5600,5.60811731823325,5.69754889121231,5.60215123597981,5.68305131133645,9386.39422339749,0.0,1.0
2009-12-31,9.4466,9.47,9.4,9.4672,1800,5.63591926153428,5.64987989400733,5.60811731823325,5.64820939097636,3017.05528609205,0.0,1.0
2010-01-04,9.449,9.581,9.44,9.58,8300,5.6373511212751,5.71610340702051,5.63198164724701,5.71550679879516,13911.9771525356,0.0,1.0
2010-01-05,9.59,9.59,9.44,9.49,12400,5.7214728810486,5.7214728810486,5.63198164724701,5.66181205851421,20784.158637523,0.0,1.0
2010-01-06,9.59,9.59,9.49,9.49,2100,5.7214728810486,5.7214728810486,5.66181205851421,5.66181205851421,3519.89783377406,0.0,1.0
2010-01-07,9.55,9.6,9.46,9.6,6200,5.69760855203484,5.72743896330204,5.64391381175389,5.72743896330204,10392.0793187615,0.0,1.0
2010-01-08,9.6075,9.99,9.57,9.6,5800,5.73191352499212,5.96011617118619,5.70954071654172,5.72743896330204,9721.62258851883,0.0,1.0
2010-01-11,9.81,9.88,9.6,9.79,4200,5.85272669062427,5.89448926639835,5.72743896330204,5.84079452611739,7039.79566754812,0.0,1.0
2010-01-12,9.7954,9.81,9.77,9.81,2200,5.84401621053425,5.85272669062427,5.82886236161052,5.85272669062427,3687.51201633473,0.0,1.0
2010-01-13,10.37,10.49,9.78,9.78,32900,6.18682729681689,6.25842028385817,5.83482844386396,5.83482844386396,55145.0660624603,0.0,1.0
2010-01-14,11.08,11.25,10.4,10.4,56500,6.61041913681111,6.71184253511958,6.20472554357721,6.20472554357721,94702.0131467782,0.0,1.0
2010-01-15,11.4841,11.9,11.0,11.06,71800,6.8515085206726,7.09963788159316,6.56269047878359,6.59848697230423,120346.983078561,0.0,1.0
2010-01-19,10.91,11.37,10.5,11.35,37100,6.50899573850263,6.78343552216086,6.26438636611161,6.77150335765398,62184.8617300084,0.0,1.0
2010-01-20,10.94,11.1799,10.87,10.902,12500,6.52689398526295,6.67002029852297,6.48513140948887,6.50422287269988,20951.7728200837,0.0,1.0
2010-01-21,10.5601,11.04,10.55,10.64,13600,6.30024252045478,6.58655480779735,6.29421677737881,6.34791151765976,22795.5288282511,0.0,1.0
2010-01-22,10.41,10.555,10.4,10.5,5300,6.21069162583065,6.29719981850553,6.20472554357721,6.26438636611161,8883.55167571549,0.0,1.0
2010-01-25,10.4,10.64,10.4,10.4,7400,6.20472554357721,6.34791151765976,6.20472554357721,6.20472554357721,12403.4495094895,0.0,1.0
2010-01-26,10.6,10.94,10.36,10.4,5700,6.324047188646,6.52689398526295,6.18086121456345,6.20472554357721,9554.00840595817,0.0,1.0
2010-01-27,10.33,10.84,10.28,10.7,7200,6.16296296780313,6.46723316272856,6.13313255653594,6.3837080111804,12068.2211443682,0.0,1.0
2010-01-28,10.57,10.73,10.35,10.35,9500,6.30614894188569,6.40160625794072,6.17489513231001,6.17489513231001,15923.3473432636,0.0,1.0
2010-01-29,10.23,10.61,10.211,10.61,3300,6.10330214526874,6.33001327089944,6.0919665889872,6.33001327089944,5531.26802450209,0.0,1.0
2010-02-01,9.5,11.18,9.36,10.19,101800,5.66777814076765,6.6700799593455,5.58425298921949,6.07943781625498,170631.237846761,0.0,1.0
2010-02-02,9.76,9.85,9.45,9.59,15000,5.82289627935708,5.87659101963803,5.63794772950045,5.7214728810486,25142.1273841004,0.0,1.0
2010-02-03,9.9,9.9,9.76,9.8,3300,5.90642143090523,5.90642143090523,5.82289627935708,5.84676060837084,5531.26802450209,0.0,1.0
2010-02-04,9.94,10.06,9.74,9.74,13100,5.93028575991899,6.00187874696027,5.8109641148502,5.8109641148502,21957.4579154477,0.0,1.0
2010-02-05,10.1,10.2,9.88,10.2,3300,6.02574307597402,6.08540389850842,5.89448926639835,6.08540389850842,5531.2680245021,0.0,1.0
2010-02-08,10.2,10.25,10.12,10.13,11300,6.08540389850842,6.11523430977562,6.0376752404809,6.04364132273434,18940.4026293556,0.0,1.0
2010-02-09,10.12,10.39,10.02,10.39,7200,6.0376752404809,6.19875946132377,5.97801441794651,6.19875946132377,12068.2211443682,0.0,1.0
2010-02-10,10.4,10.44,10.03,10.09,6800,6.20472554357721,6.22858987259097,5.98398050019995,6.01977699372058,11397.7644141255,0.0,1.0
2010-02-11,10.95,11.09,10.45,10.6,13500,6.53286006751639,6.61638521906455,6.23455595484441,6.324047188646,22627.9146456904,0.0,1.0
2010-02-12,10.92,11.04,10.84,11.04,8500,6.51496182075607,6.58655480779735,6.46723316272856,6.58655480779735,14247.2055176569,0.0,1.0
2010-02-16,10.92,11.02,10.91,10.93,5800,6.51496182075607,6.57462264329047,6.50899573850263,6.52092790300951,9721.62258851883,0.0,1.0
2010-02-17,11.0,11.01,10.88,10.9,8300,6.56269047878359,6.56865656103703,6.49109749174232,6.50302965624919,13911.9771525356,0.0,1.0
2010-02-18,10.89,11.01,10.81,11.01,2800,6.49706357399575,6.56865656103703,6.44933491596824,6.56865656103703,4693.19711169875,0.0,1.0
2010-02-19,10.83,10.97,10.6512,10.97,3300,6.46126708047512,6.54479223202327,6.35459352978362,6.54479223202327,5531.26802450209,0.0,1.0
2010-02-22,10.89,11.05,10.7,10.94,10200,6.49706357399575,6.59252089005079,6.3837080111804,6.52689398526295,17096.6466211883,0.0,1.0
2010-02-23,10.95,10.95,10.3845,10.81,14000,6.53286006751639,6.53286006751639,6.19547811608438,6.44933491596824,23465.9855584937,0.0,1.0
2010-02-24,10.94,10.95,10.73,10.95,4700,6.52689398526295,6.53286006751639,6.40160625794072,6.53286006751639,7877.86658035147,0.0,1.0
2010-02-25,10.9299,10.9299,10.35,10.55,4800,6.52086824218698,6.52086824218698,6.17489513231001,6.29421677737881,8045.48076291213,0.0,1.0
2010-02-26,10.73,10.9,10.51,10.88,3100,6.40160625794072,6.50302965624919,6.27035244836505,6.49109749174232,5196.03965938075,0.0,1.0
2010-03-01,10.6,10.75,10.4,10.75,4600,6.324047188646,6.4135384224476,6.20472554357721,6.4135384224476,7710.2523977908,0.0,1.0
2010-03-02,11.0,11.02,10.53,10.72,5000,6.56269047878359,6.57462264329047,6.28228461287193,6.39564017568728,8380.70912803348,0.0,1.0
2010-03-03,11.16,11.16,10.9,11.0,16100,6.65814779483862,6.65814779483862,6.50302965624919,6.56269047878359,26985.8833922678,0.0,1.0
2010-03-04,11.2601,11.38,10.93,11.08,19300,6.71786827819555,6.7894016044143,6.52092790300951,6.61041913681111,32349.5372342092,0.0,1.0
2010-03-05,11.25,11.38,11.034,11.17,12800,6.71184253511958,6.7894016044143,6.58297515844529,6.66411387709206,21454.6153677657,0.0,1.0
2010-03-08,11.3401,11.5,11.1101,11.38,10400,6.76559693622307,6.86099459145557,6.62837704439396,6.7894016044143,17431.8749863096,0.0,1.0
2010-03-09,11.6801,11.95,10.81,11.41,13800,6.96844373284002,7.12946829286035,6.44933491596824,6.80729985117461,23130.7571933724,0.0,1.0
2010-03-10,12.19,12.19,11.75,11.82,30200,7.27265426694291,7.27265426694291,7.01014664779156,7.05190922356564,50619.4831333222,0.0,1.0
2010-03-11,12.2301,12.324,11.96,12.1401,20500,7.2965782567792,7.352599769139,7.1354343751138,7.24288351649824,34360.9074249372,0.0,1.0
2010-03-12,12.33,12.33,11.745,11.745,6000,7.35617941849106,7.35617941849106,7.00716360666484,7.00716360666484,10056.8509536402,0.0,1.0
2010-03-15,12.47,12.49,11.9,12.25,26700,7.43970457003922,7.45163673454609,7.09963788159316,7.30845076046354,44752.9867436987,0.0,1.0
2010-03-16,12.42,12.5,11.95,12.5,22800,7.40987415877202,7.45760281679953,7.12946829286035,7.45760281679953,38216.0336238326,0.0,1.0
2010-03-17,12.21,12.45,12.1375,12.4,6100,7.28458643144979,7.42777240553234,7.24133233511235,7.39794199426514,10224.4651362008,0.0,1.0
2010-03-18,12.4,12.4095,12.21,12.35,9100,7.39794199426514,7.40360977240591,7.28458643144979,7.36811158299794,15252.8906130209,0.0,1.0
2010-03-19,11.7199,12.4085,11.5501,12.27,11700,6.99218874020871,7.40301316418056,6.8908846635453,7.32038292497042,19610.8593595983,0.0,1.0
2010-03-22,12.1,12.13,11.65,11.75,9000,7.21895952666195,7.23685777342227,6.95048582525717,7.01014664779156,15085.2764304602,0.0,1.0
2010-03-23,11.65,12.16,11.51,11.51,13400,6.95048582525717,7.25475602018259,6.86696067370901,6.86696067370901,22460.3004631297,0.0,1.0
2010-03-24,11.98,12.0,11.65,11.65,16100,7.14736653962067,7.15929870412755,6.95048582525717,6.95048582525717,26985.8833922678,0.0,1.0
2010-03-25,11.75,11.98,11.65,11.755,23300,7.01014664779156,7.14736653962067,6.95048582525717,7.01312968891828,39054.104536636,0.0,1.0
2010-03-26,11.66,11.83,11.6,11.61,8100,6.95645190751061,7.05787530581908,6.92065541398997,6.92662149624341,13576.7487874142,0.0,1.0
2010-03-29,11.51,11.8999,11.26,11.78,11200,6.86696067370901,7.09957822077062,6.71780861737302,7.02804489455188,18772.788446795,0.0,1.0
2010-03-30,11.6,11.6,11.42,11.45,7000,6.92065541398997,6.92065541398997,6.81326593342805,6.83116418018837,11732.9927792469,0.0,1.0
2010-03-31,11.4,11.49,11.36,11.43,6200,6.80133376892118,6.85502850920213,6.77746943990742,6.81923201568149,10392.0793187615,0.0,1.0
2010-04-01,11.42,11.45,11.161,11.4,14300,6.81326593342805,6.83116418018837,6.65874440306397,6.80133376892118,23968.8281061757,0.0,1.0
2010-04-05,11.57,11.6099,11.35,11.44,5800,6.90275716722965,6.92656183542087,6.77150335765398,6.82519809793493,9721.62258851883,0.0,1.0
2010-04-06,11.8999,11.95,11.46,11.71,15900,7.09957822077062,7.12946829286035,6.83713026244181,6.9862823187778,26650.6550271465,0.0,1.0
2010-04-07,11.99,12.14,11.86,11.92,10200,7.15333262187411,7.24282385567571,7.0757735525794,7.11157004610004,17096.6466211883,0.0,1.0
2010-04-08,11.9136,12.0,11.8816,12.0,4800,7.10775175345784,7.15929870412755,7.08866029024683,7.15929870412755,8045.48076291213,0.0,1.0
2010-04-09,11.93,11.96,11.65,11.65,3700,7.11753612835348,7.1354343751138,6.95048582525717,6.95048582525717,6201.72475474477,0.0,1.0
2010-04-12,11.88,11.98,11.81,11.93,8600,7.08770571708628,7.14736653962067,7.0459431413122,7.11753612835348,14414.8197002176,0.0,1.0
2010-04-13,11.845,11.8585,11.6,11.81,9400,7.06682442919924,7.07487864024138,6.92065541398997,7.0459431413122,15755.7331607029,0.0,1.0
2010-04-14,11.8,11.88,11.72,11.74,9500,7.03997705905876,7.08770571708628,6.99224840103124,7.00418056553812,15923.3473432636,0.0,1.0
2010-04-15,12.1,12.269,11.75,11.75,18100,7.21895952666195,7.31978631674508,7.01014664779156,7.01014664779156,30338.1670434812,0.0,1.0
2010-04-16,11.97,12.1999,11.68,12.1999,13400,7.14140045736723,7.27856068837381,6.96838407201748,7.27856068837381,22460.3004631297,0.0,1.0
2010-04-19,11.9,11.9,11.81,11.8299,4600,7.09963788159316,7.09963788159316,7.0459431413122,7.05781564499654,7710.25239779079,0.0,1.0
2010-04-20,12.06,12.19,11.85,11.85,16100,7.19509519764819,7.27265426694291,7.06980747032596,7.06980747032596,26985.8833922678,0.0,1.0
2010-04-21,12.2,12.2,11.95,12.19,17300,7.27862034919634,7.27862034919634,7.12946829286035,7.27265426694291,28997.2535829958,0.0,1.0
2010-04-22,12.1901,12.1901,12.06,12.115,9100,7.27271392776544,7.27271392776544,7.19509519764819,7.22790865004211,15252.8906130209,0.0,1.0
2010-04-23,12.24,12.3,11.8,12.19,5000,7.3024846782101,7.33828117173074,7.03997705905876,7.27265426694291,8380.70912803348,0.0,1.0
2010-04-26,12.24,12.24,11.93,12.24,12600,7.3024846782101,7.3024846782101,7.11753612835348,7.3024846782101,21119.3870026444,0.0,1.0
2010-04-27,12.2,12.23,11.9,11.9,15300,7.27862034919634,7.29651859595666,7.09963788159316,7.09963788159316,25644.9699317824,0.0,1.0
2010-04-28,12.06,12.239,12.016,12.07,7500,7.19509519764819,7.30188806998476,7.16884443573306,7.20106127990163,12571.0636920502,0.0,1.0
2010-04-29,12.11,12.49,12.025,12.06,13000,7.22492560891539,7.45163673454609,7.17421390976115,7.19509519764819,21789.843732887,0.0,1.0
2010-04-30,12.11,12.45,12.11,12.22,13500,7.22492560891539,7.42777240553234,7.22492560891539,7.29055251370322,22627.9146456904,0.0,1.0
2010-05-03,12.2,12.49,12.17,12.17,8300,7.27862034919634,7.45163673454609,7.26072210243603,7.26072210243603,13911.9771525356,0.0,1.0
2010-05-04,12.29,12.49,12.11,12.17,15300,7.3323150894773,7.45163673454609,7.22492560891539,7.26072210243603,25644.9699317824,0.0,1.0
2010-05-05,12.0,12.475,12.0,12.3,6000,7.15929870412755,7.44268761116594,7.15929870412755,7.33828117173074,10056.8509536402,0.0,1.0
2010-05-06,12.1,12.48,11.77,12.41,9500,7.21895952666195,7.44567065229266,7.02207881229844,7.40390807651858,15923.3473432636,0.0,1.0
2010-05-07,11.915,12.1999,11.85,12.19,10200,7.10858700497332,7.27856068837381,7.06980747032596,7.27265426694291,17096.6466211883,0.0,1.0
2010-05-10,12.42,12.44,11.98,12.0,10800,7.40987415877202,7.4218063232789,7.14736653962067,7.15929870412755,18102.3317165523,0.0,1.0
2010-05-11,12.33,12.4399,12.27,12.42,10500,7.35617941849106,7.42174666245636,7.32038292497042,7.40987415877202,17599.4891688703,0.0,1.0
2010-05-12,12.39,12.4299,12.23,12.35,14500,7.3919759120117,7.41578058020292,7.29651859595666,7.36811158299794,24304.0564712971,0.0,1.0
2010-05-13,12.32,12.4,12.2615,12.3,4000,7.35021333623762,7.39794199426514,7.315311755055,7.33828117173074,6704.56730242678,0.0,1.0
2010-05-14,12.4,12.43,12.3001,12.3001,11500,7.39794199426514,7.41584024102546,7.33834083255328,7.33834083255328,19275.630994477,0.0,1.0
2010-05-17,12.61,12.61,12.225,12.4,13300,7.52322972158737,7.52322972158737,7.29353555482994,7.39794199426514,22292.686280569,0.0,1.0
2010-05-18,13.0699,13.11,12.1,12.6,39200,7.79760984442306,7.82153383425935,7.21895952666195,7.51726363933393,65704.7595637824,0.0,1.0
2010-05-19,13.24,13.24,12.8,12.85,25500,7.89909290355407,7.89909290355407,7.63658528440272,7.66641569566992,42741.6165529707,0.0,1.0
2010-05-20,13.09,13.24,12.81,13.24,22800,7.80960166975247,7.89909290355407,7.64255136665616,7.89909290355407,38216.0336238326,0.0,1.0
2010-05-21,13.05,13.2,12.8,13.0,16400,7.78573734073871,7.87522857454031,7.63658528440272,7.75590692947152,27488.7259399498,0.0,1.0
2010-05-24,13.45,13.48,13.06,13.07,23800,8.0243806308763,8.04227887763662,7.79170342299215,7.79766950524559,39892.1754494393,0.0,1.0
2010-05-25,13.12,13.42,13.0101,13.21,6700,7.82749991651279,8.00648238411598,7.76193267254749,7.88119465679375,11230.1502315649,0.0,1.0
2010-05-26,13.22,13.34,13.2001,13.24,6300,7.88716073904719,7.95875372608846,7.87528823536284,7.89909290355407,10559.6935013222,0.0,1.0
2010-05-27,13.29,13.47,13.26,13.34,8700,7.92892331482126,8.03631279538318,7.91102506806095,7.95875372608846,14582.4338827783,0.0,1.0
2010-05-28,13.26,13.3755,13.25,13.29,1300,7.91102506806095,7.97993331808817,7.90505898580751,7.92892331482126,2178.9843732887,0.0,1.0
2010-06-01,13.1,13.47,13.1,13.29,21700,7.81556775200591,8.03631279538318,7.81556775200591,7.92892331482126,36372.2776156653,0.0,1.0
2010-06-02,13.13,13.25,13.12,13.1201,9000,8.03034671312974,8.10373906694357,8.02423068364525,8.0242918439401,14715.4293857313,0.33,1.0
2010-06-03,13.16,13.398,12.921,13.07,13200,8.0486948015832,8.19425630331396,7.90252169690399,7.99365053622282,21582.6297657392,0.0,1.0
2010-06-04,13.04,13.15,12.858,13.07,14200,7.97530244776937,8.04257877209871,7.86399071115173,7.99365053622282,23217.6774752649,0.0,1.0
2010-06-07,12.66,12.94,12.66,12.94,11700,7.74289332735891,7.91414215292451,7.74289332735891,7.91414215292451,19130.0582014507,0.0,1.0
2010-06-08,11.22,12.15,10.42,12.15,69300,6.86218508159297,7.43097582365014,6.37290272283411,7.43097582365014,113308.806270131,0.0,1.0
2010-06-09,11.0,11.22,10.58,10.59,39000,6.72763243293428,6.86218508159297,6.47075919458588,6.47687522407037,63766.8606715023,0.0,1.0
2010-06-10,10.94,11.2,10.62,10.62,13300,6.69093625602737,6.849953022624,6.49522331252382,6.49522331252382,21746.1345366918,0.0,1.0
2010-06-11,11.66,11.78,10.37,10.61,34000,7.13129037891034,7.20468273272417,6.34232257541168,6.48910728303934,55591.6221238737,0.0,1.0
2010-06-14,11.84,12.0699,11.29,11.65,22900,7.24137890963108,7.38198642747941,6.90499728798437,7.12517434942585,37442.5925481385,0.0,1.0
2010-06-15,11.925,11.957,11.69,11.69,5400,7.29336516024921,7.31293645459957,7.1496384673638,7.1496384673638,8829.25763143877,0.0,1.0
2010-06-16,11.88,11.97,11.37,11.97,11100,7.26584302756903,7.3208872929294,6.95392552386025,7.3208872929294,18149.0295757352,0.0,1.0
2010-06-17,11.4,11.94,11.39,11.83,19800,6.97227361231371,7.30253920447594,6.96615758282923,7.2352628801466,32373.9446486088,0.0,1.0
2010-06-18,11.15,11.72,11.0,11.71,13000,6.81937287520157,7.16798655581725,6.72763243293428,7.16187052633277,21255.6202238341,0.0,1.0
2010-06-21,11.19,11.54,10.9801,11.06,15300,6.84383699313951,7.05789802509651,6.71546153426016,6.7643286098412,25016.2299557432,0.0,1.0
2010-06-22,11.088,11.3,11.07,11.24,4500,6.78145349239776,6.91111331746885,6.77044463932568,6.87441714056194,7357.71469286564,0.0,1.0
2010-06-23,11.11,11.26,11.0,11.05,4500,6.79490875726362,6.88664919953091,6.72763243293428,6.75821258035671,7357.71469286565,0.0,1.0
2010-06-24,10.78,11.18,10.78,11.18,7700,6.5930797842756,6.83772096365503,6.5930797842756,6.83772096365503,12589.8673633479,0.0,1.0
2010-06-25,10.91,11.56,10.73,10.88,28800,6.67258816757391,7.07013008406548,6.56249963685317,6.65424007912045,47089.3740343401,0.0,1.0
2010-06-28,10.81,11.16,10.6501,10.9,5200,6.61142787272905,6.82548890468605,6.51363256127213,6.66647213808943,8502.24808953364,0.0,1.0
2010-06-29,10.62,10.75,10.5,10.53,3700,6.49522331252382,6.57473169582214,6.42183095871,6.44017904716345,6049.67652524509,0.0,1.0
2010-06-30,10.46,10.78,10.26,10.69,11500,6.39736684077205,6.5930797842756,6.27504625108234,6.53803551891523,18803.0486595455,0.0,1.0
2010-07-01,10.3,10.72,10.02,10.21,12200,6.29951036902028,6.55638360736868,6.12826154345468,6.24446610365991,19947.5820562135,0.0,1.0
2010-07-02,10.19,10.33,10.0,10.25,14600,6.23223404469094,6.31785845747374,6.11602948448571,6.26893022159785,23871.6965590752,0.0,1.0
2010-07-06,9.78,10.5099,9.74,10.13,27800,5.98147683582703,6.42788582789964,5.95701271788908,6.19553786778403,45454.3263248144,0.0,1.0
2010-07-07,10.1,10.28,9.9,9.9,5500,6.17718977933057,6.28727831005131,6.05486918964085,6.05486918964085,8992.76240239134,0.0,1.0
2010-07-08,9.9,10.04,9.735,9.99,5800,6.05486918964085,6.14049360242365,5.95395470314684,6.10991345500123,9483.27671524906,0.0,1.0
2010-07-09,10.03,10.11,9.91,9.91,4100,6.13437757293917,6.18330580881505,6.06098521912534,6.06098521912534,6703.69560905536,0.0,1.0
2010-07-12,9.77,10.0,9.76,10.0,5300,5.97536080634254,6.11602948448571,5.96924477685805,6.11602948448571,8665.7528604862,0.0,1.0
2010-07-13,10.12,10.12,9.98,10.02,5900,6.18942183829954,6.18942183829954,6.10379742551674,6.12826154345468,9646.78148620162,0.0,1.0
2010-07-14,9.84,10.48,9.76,10.38,21800,6.01817301273394,6.40959889974103,5.96924477685805,6.34843860489617,35644.0400676602,0.0,1.0
2010-07-15,9.92,9.96,9.9,9.96,5500,6.06710124860983,6.09156536654777,6.05486918964085,6.09156536654777,8992.76240239133,0.0,1.0
2010-07-16,10.02,10.2705,9.965,9.9999,14200,6.12826154345468,6.28146808204105,6.09462338129001,6.11596832419087,23217.6774752649,0.0,1.0
2010-07-19,9.8,10.35,9.54,10.29,14400,5.993708894796,6.33009051644271,5.83469212819937,6.2933943395358,23544.68701717,0.0,1.0
2010-07-20,9.88,9.97,9.59,9.95,7500,6.04263713067188,6.09768139603225,5.8652722756218,6.08544933706328,12262.8578214427,0.0,1.0
2010-07-21,9.8,9.91,9.75,9.75,4600,5.993708894796,6.06098521912534,5.96312874737357,5.96312874737357,7521.21946381821,0.0,1.0
2010-07-22,9.88,10.13,9.85,9.98,1300,6.04263713067188,6.19553786778403,6.02428904221843,6.10379742551674,2125.56202238341,0.0,1.0
2010-07-23,10.19,10.27,9.88,10.1,4700,6.23223404469094,6.28116228056683,6.04263713067188,6.17718977933057,7684.72423477078,0.0,1.0
2010-07-26,10.29,10.34,9.87,10.26,4600,6.2933943395358,6.32397448695823,6.0365211011874,6.27504625108234,7521.21946381821,0.0,1.0
2010-07-27,10.21,10.5199,10.1101,10.17,7600,6.24446610365991,6.43400185738412,6.1833669691099,6.22000198572197,12426.3625923953,0.0,1.0
2010-07-28,10.28,10.48,10.15,10.24,7100,6.28727831005131,6.40959889974103,6.207769926753,6.26281419211337,11608.8387376325,0.0,1.0
2010-07-29,10.3499,10.38,10.12,10.33,3100,6.33002935614787,6.34843860489617,6.18942183829954,6.31785845747374,5068.64789952966,0.0,1.0
2010-07-30,10.11,10.46,10.11,10.22,9100,6.18330580881505,6.39736684077205,6.18330580881505,6.2505821331444,14878.9341566839,0.0,1.0
2010-08-02,10.25,10.3899,10.19,10.19,7400,6.26893022159785,6.35449347408581,6.23223404469094,6.23223404469094,12099.3530504902,0.0,1.0
2010-08-03,10.27,10.3,10.15,10.15,3300,6.28116228056683,6.29951036902028,6.207769926753,6.207769926753,5395.6574414348,0.0,1.0
2010-08-04,8.66,9.75,8.3,9.75,97100,5.29648153356463,5.96312874737357,5.07630447212314,5.96312874737357,158763.132594945,0.0,1.0
2010-08-05,8.88,9.0,8.66,8.66,16500,5.43103418222331,5.50442653603714,5.29648153356463,5.29648153356463,26978.287207174,0.0,1.0
2010-08-06,9.0,9.0,8.93,9.0,27100,5.50442653603714,5.50442653603714,5.46161432964574,5.50442653603714,44309.7929281464,0.0,1.0
2010-08-09,8.91,9.01,8.81,9.0,8400,5.44938227067677,5.51054256552163,5.38822197583191,5.50442653603714,13734.4007600159,0.0,1.0
2010-08-10,8.67,8.89,8.63,8.89,8200,5.30259756304911,5.4371502117078,5.27813344511117,5.4371502117078,13407.3912181107,0.0,1.0
2010-08-11,8.7,8.82,8.58,8.7,2600,5.32094565150257,5.3943380053164,5.24755329768874,5.32094565150257,4251.12404476681,0.0,1.0
2010-08-12,8.64,8.82,8.62,8.75,3000,5.28424947459566,5.3943380053164,5.27201741562668,5.351525798925,4905.14312857709,0.0,1.0
2010-08-13,8.7568,8.88,8.65,8.65,3800,5.35568469897445,5.43103418222331,5.29036550408014,5.29036550408014,6213.18129619765,0.0,1.0
2010-08-16,8.76,8.81,8.675,8.72,2800,5.35764182840948,5.38822197583191,5.30565557779135,5.33317771047154,4578.13358667196,0.0,1.0
2010-08-17,8.86,8.91,8.52,8.52,4700,5.41880212325434,5.44938227067677,5.21085712078183,5.21085712078183,7684.72423477078,0.0,1.0
2010-08-18,8.87,8.99,8.82,8.94,5900,5.42491815273883,5.49831050655265,5.3943380053164,5.46773035913023,9646.78148620161,0.0,1.0
2010-08-19,8.8999,8.9,8.8801,8.8801,1200,5.44320508089744,5.44326624119228,5.43109534251816,5.43109534251816,1962.05725143084,0.0,1.0
2010-08-20,8.86,8.98,8.82,8.98,6500,5.41880212325434,5.49219447706817,5.3943380053164,5.49219447706817,10627.810111917,0.0,1.0
2010-08-23,8.89,8.9365,8.83,8.83,1800,5.4371502117078,5.46558974881066,5.40045403480088,5.40045403480088,2943.08587714626,0.0,1.0
2010-08-24,8.99,9.1,8.75,8.8,9100,5.49831050655265,5.565586830882,5.351525798925,5.38210594634743,14878.9341566839,0.0,1.0
2010-08-25,8.94,8.94,8.78,8.7801,3300,5.46773035913023,5.46773035913023,5.36987388737845,5.3699350476733,5395.6574414348,0.0,1.0
2010-08-26,8.86,8.92,8.86,8.91,4100,5.41880212325434,5.45549830016125,5.41880212325434,5.44938227067677,6703.69560905536,0.0,1.0
2010-08-27,8.835,8.99,8.8,8.99,5800,5.40351204954313,5.49831050655265,5.38210594634743,5.49831050655265,9483.27671524905,0.0,1.0
2010-08-30,9.01,9.02,8.91,8.91,6600,5.51054256552163,5.51665859500611,5.44938227067677,5.44938227067677,10791.3148828696,0.0,1.0
2010-08-31,8.9,8.9901,8.9,8.9901,5100,5.44326624119228,5.4983716668475,5.44326624119228,5.4983716668475,8338.74331858107,0.0,1.0
2010-09-01,8.92,9.02,8.72,8.9,7100,5.45549830016125,5.51665859500611,5.33317771047154,5.44326624119228,11608.8387376325,0.0,1.0
2010-09-02,8.98,9.0,8.88,8.886,1400,5.49219447706817,5.50442653603714,5.43103418222331,5.434703799914,2289.06679333598,0.0,1.0
2010-09-03,8.9536,9.1,8.87,9.1,6200,5.47604815922913,5.565586830882,5.42491815273883,5.565586830882,10137.2957990593,0.0,1.0
2010-09-07,8.74,8.95,8.74,8.82,4700,5.34540976944051,5.47384638861471,5.34540976944051,5.3943380053164,7684.72423477079,0.0,1.0
2010-09-08,8.91,9.0199,8.85,8.89,1100,5.44938227067677,5.51659743471127,5.41268609376985,5.4371502117078,1798.55248047827,0.0,1.0
2010-09-09,8.9999,9.0,8.77,8.77,5700,5.5043653757423,5.50442653603714,5.36375785789397,5.36375785789397,9319.77194429647,0.0,1.0
2010-09-10,8.9132,8.9132,8.9132,8.9132,100,5.4513394001118,5.4513394001118,5.4513394001118,5.4513394001118,163.50477095257,0.0,1.0
2010-09-13,8.99,8.99,8.9037,8.9694,1200,5.49831050655265,5.49831050655265,5.44552917210154,5.48571148581461,1962.05725143084,0.0,1.0
2010-09-14,8.98,8.98,8.79,8.79,700,5.49219447706817,5.49219447706817,5.37598991686294,5.37598991686294,1144.53339666799,0.0,1.0
2010-09-15,8.9,8.95,8.84,8.94,1500,5.44326624119228,5.47384638861471,5.40657006428537,5.46773035913023,2452.57156428855,0.0,1.0
2010-09-16,9.09,9.09,8.89,8.9,3400,5.55947080139751,5.55947080139751,5.4371502117078,5.44326624119228,5559.16221238738,0.0,1.0
2010-09-17,8.96,9.0,8.96,8.9713,1400,5.4799624180992,5.50442653603714,5.4799624180992,5.48687353141667,2289.06679333598,0.0,1.0
2010-09-20,8.9699,9.01,8.9,8.95,13600,5.48601728728884,5.51054256552163,5.44326624119228,5.47384638861471,22236.6488495495,0.0,1.0
2010-09-21,8.9401,8.96,8.9,8.96,3500,5.46779151942507,5.4799624180992,5.44326624119228,5.4799624180992,5722.66698333994,0.0,1.0
2010-09-22,8.92,9.0,8.92,8.94,4200,5.45549830016125,5.50442653603714,5.45549830016125,5.46773035913023,6867.20038000794,0.0,1.0
2010-09-23,8.85,8.96,8.77,8.96,4900,5.41268609376985,5.4799624180992,5.36375785789397,5.4799624180992,8011.73377667593,0.0,1.0
2010-09-24,8.96,9.1,8.76,8.82,3500,5.4799624180992,5.565586830882,5.35764182840948,5.3943380053164,5722.66698333994,0.0,1.0
2010-09-27,8.96,9.0,8.95,9.0,5100,5.4799624180992,5.50442653603714,5.47384638861471,5.50442653603714,8338.74331858106,0.0,1.0
2010-09-28,8.88,9.0,8.79,9.0,15800,5.43103418222331,5.50442653603714,5.37598991686294,5.50442653603714,25833.753810506,0.0,1.0
2010-09-29,8.82,9.64,8.76,8.84,118200,5.3943380053164,5.89585242304423,5.35764182840948,5.40657006428537,193262.639265937,0.0,1.0
2010-09-30,8.93,8.93,8.7344,8.79,21000,5.46161432964574,5.46161432964574,5.3419847929292,5.37598991686294,34336.0019000397,0.0,1.0
2010-10-01,8.81,9.0,8.8,8.99,32000,5.38822197583191,5.50442653603714,5.38210594634743,5.49831050655265,52321.5267048224,0.0,1.0
2010-10-04,8.75,8.9672,8.74,8.84,12000,5.351525798925,5.48436595932803,5.34540976944051,5.40657006428537,19620.5725143084,0.0,1.0
2010-10-05,8.7,8.81,8.641,8.65,14800,5.32094565150257,5.38822197583191,5.2848610775441,5.29036550408014,24198.7061009803,0.0,1.0
2010-10-06,8.71,8.79,8.68,8.71,3300,5.32706168098705,5.37598991686294,5.3087135925336,5.32706168098705,5395.65744143481,0.0,1.0
2010-10-07,8.72,8.88,8.69,8.75,24000,5.33317771047154,5.43103418222331,5.31482962201808,5.351525798925,39241.1450286168,0.0,1.0
2010-10-08,8.72,8.96,8.7001,8.77,51200,5.33317771047154,5.4799624180992,5.32100681179741,5.36375785789397,83714.4427277158,0.0,1.0
2010-10-11,8.72,8.75,8.72,8.74,4200,5.33317771047154,5.351525798925,5.33317771047154,5.34540976944051,6867.20038000793,0.0,1.0
2010-10-12,8.75,8.75,8.67,8.67,26800,5.351525798925,5.351525798925,5.30259756304911,5.30259756304911,43819.2786152887,0.0,1.0
2010-10-13,8.74,8.87,8.73,8.77,28000,5.34540976944051,5.42491815273883,5.33929373995603,5.36375785789397,45781.3358667196,0.0,1.0
2010-10-14,8.7799,8.86,8.7,8.7,18000,5.36981272708361,5.41880212325434,5.32094565150257,5.32094565150257,29430.8587714626,0.0,1.0
2010-10-15,8.75,8.7501,8.72,8.7501,12500,5.351525798925,5.35158695921984,5.33317771047154,5.35158695921984,20438.0963690712,0.0,1.0
2010-10-18,8.7196,8.75,8.7196,8.75,4900,5.33293306929216,5.351525798925,5.33293306929216,5.351525798925,8011.73377667592,0.0,1.0
2010-10-19,8.71,8.75,8.7,8.745,7100,5.32706168098705,5.351525798925,5.32094565150257,5.34846778418275,11608.8387376325,0.0,1.0
2010-10-20,8.74,8.75,8.67,8.7399,4600,5.34540976944051,5.351525798925,5.30259756304911,5.34534860914567,7521.21946381822,0.0,1.0
2010-10-21,8.67,8.94,8.65,8.75,24500,5.30259756304911,5.46773035913023,5.29036550408014,5.351525798925,40058.6688833796,0.0,1.0
2010-10-22,8.69,8.74,8.62,8.7399,8200,5.31482962201808,5.34540976944051,5.27201741562668,5.34534860914567,13407.3912181107,0.0,1.0
2010-10-25,8.75,8.75,8.6,8.7,8700,5.351525798925,5.351525798925,5.25978535665771,5.32094565150257,14224.9150728736,0.0,1.0
2010-10-26,8.64,8.82,8.62,8.82,29200,5.28424947459566,5.3943380053164,5.27201741562668,5.3943380053164,47743.3931181504,0.0,1.0
2010-10-27,8.64,8.7,8.6,8.69,20700,5.28424947459566,5.32094565150257,5.25978535665771,5.31482962201808,33845.4875871819,0.0,1.0
2010-10-28,8.69,8.71,8.62,8.64,3100,5.31482962201808,5.32706168098705,5.27201741562668,5.28424947459566,5068.64789952967,0.0,1.0
2010-10-29,8.72,8.75,8.65,8.65,8400,5.33317771047154,5.351525798925,5.29036550408014,5.29036550408014,13734.4007600159,0.0,1.0
2010-11-01,8.66,8.86,8.66,8.85,48900,5.29648153356463,5.41880212325434,5.29648153356463,5.41268609376985,79953.8329958066,0.0,1.0
2010-11-02,8.75,8.83,8.73,8.83,24900,5.351525798925,5.40045403480088,5.33929373995603,5.40045403480088,40712.6879671899,0.0,1.0
2010-11-03,8.82,8.82,8.64,8.71,20700,5.3943380053164,5.3943380053164,5.28424947459566,5.32706168098705,33845.4875871819,0.0,1.0
2010-11-04,8.89,8.99,8.87,8.92,11300,5.4371502117078,5.49831050655265,5.42491815273883,5.45549830016125,18476.0391176404,0.0,1.0
2010-11-05,9.05,9.09,8.89,8.89,35400,5.53500668345957,5.55947080139751,5.4371502117078,5.4371502117078,57880.6889172097,0.0,1.0
2010-11-08,8.8699,8.9999,8.84,8.98,15800,5.42485699244398,5.5043653757423,5.40657006428537,5.49219447706817,25833.753810506,0.0,1.0
2010-11-09,9.08,9.45,8.86,8.86,60500,5.55335477191303,5.779647862839,5.41880212325434,5.41880212325434,98920.3864263047,0.0,1.0
2010-11-10,9.56,9.56,9.1,9.1,17400,5.84692418716834,5.84692418716834,5.565586830882,5.565586830882,28449.8301457472,0.0,1.0
2010-11-11,9.43,9.55,9.25,9.55,10500,5.76741580387003,5.84080815768385,5.65732727314928,5.84080815768385,17168.0009500198,0.0,1.0
2010-11-12,9.52,9.85,9.15,9.4,25400,5.8224600692304,6.02428904221843,5.59616697830443,5.74906771541657,41530.2118219527,0.0,1.0
2010-11-15,9.55,9.79,9.4,9.76,20600,5.84080815768385,5.98759286531151,5.74906771541657,5.96924477685805,33681.9828162294,0.0,1.0
2010-11-16,9.46,9.55,9.4,9.46,17000,5.78576389232348,5.84080815768385,5.74906771541657,5.78576389232348,27795.8110619369,0.0,1.0
2010-11-17,9.4,9.59,9.4,9.5099,3900,5.74906771541657,5.8652722756218,5.74906771541657,5.81628287945107,6376.68606715022,0.0,1.0
2010-11-18,9.66,9.66,9.5,9.59,3500,5.9080844820132,5.9080844820132,5.81022801026143,5.8652722756218,5722.66698333994,0.0,1.0
2010-11-19,9.4,9.66,9.16,9.66,20300,5.74906771541657,5.9080844820132,5.60228300778891,5.9080844820132,33191.4685033717,0.0,1.0
2010-11-22,9.65,9.65,9.18,9.5,18700,5.90196845252871,5.90196845252871,5.61451506675788,5.81022801026143,30575.3921681306,0.0,1.0
2010-11-23,9.9,9.9,9.53,9.66,12100,6.05486918964085,6.05486918964085,5.82857609871488,5.9080844820132,19784.077285261,0.0,1.0
2010-11-24,9.99,10.1,9.85,9.93,5100,6.10991345500123,6.17718977933057,6.02428904221843,6.07321727809431,8338.74331858106,0.0,1.0
2010-11-26,9.76,10.01,9.75,10.01,5100,5.96924477685805,6.1221455139702,5.96312874737357,6.1221455139702,8338.74331858107,0.0,1.0
2010-11-29,9.77,9.8599,9.63,9.81,5600,5.97536080634254,6.03034391140807,5.88973639355974,5.99982492428048,9156.26717334391,0.0,1.0
2010-11-30,9.91,9.96,9.77,9.96,600,6.06098521912534,6.09156536654777,5.97536080634254,6.09156536654777,981.028625715419,0.0,1.0
2010-12-01,9.84,9.84,9.57,9.59,6000,6.01817301273394,6.01817301273394,5.85304021665283,5.8652722756218,9810.28625715419,0.0,1.0
2010-12-02,9.78,9.9,9.7201,9.8384,3800,5.98147683582703,6.05486918964085,5.94484181921496,6.01719444801642,6213.18129619765,0.0,1.0
2010-12-03,9.81,9.89,9.63,9.89,7000,5.99982492428048,6.04875316015637,5.88973639355974,6.04875316015637,11445.3339666799,0.0,1.0
2010-12-06,9.89,9.95,9.83,9.83,6100,6.04875316015637,6.08544933706328,6.01205698324945,6.01205698324945,9973.79102810676,0.0,1.0
2010-12-07,9.93,9.93,9.82,9.899,7200,6.07321727809431,6.07321727809431,6.00594095376497,6.05425758669241,11772.343508585,0.0,1.0
2010-12-08,9.88,9.97,9.81,9.9,10000,6.04263713067188,6.09768139603225,5.99982492428048,6.05486918964085,16350.477095257,0.0,1.0
2010-12-09,9.79,9.9105,9.71,9.91,2100,5.98759286531151,6.06129102059956,5.93866462943563,6.06098521912534,3433.60019000397,0.0,1.0
2010-12-10,9.87,9.9,9.78,9.87,3900,6.0365211011874,6.05486918964085,5.98147683582703,6.0365211011874,6376.68606715022,0.0,1.0
2010-12-13,9.94,10.15,9.76,9.94,9900,6.0793333075788,6.207769926753,5.96924477685805,6.0793333075788,16186.9723243044,0.0,1.0
2010-12-14,9.9301,10.14,9.78,10.13,3700,6.07327843838916,6.20165389726851,5.98147683582703,6.19553786778403,6049.67652524508,0.0,1.0
2010-12-15,9.92,10.0399,9.91,10.0399,3000,6.06710124860983,6.14043244212881,6.06098521912534,6.14043244212881,4905.14312857709,0.0,1.0
2010-12-16,10.0,10.005,9.85,10.0,3400,6.11602948448571,6.11908749922795,6.02428904221843,6.11602948448571,5559.16221238737,0.0,1.0
2010-12-17,9.99,9.99,9.81,9.91,4200,6.10991345500123,6.10991345500123,5.99982492428048,6.06098521912534,6867.20038000793,0.0,1.0
2010-12-20,9.81,9.97,9.8,9.97,1700,5.99982492428048,6.09768139603225,5.993708894796,6.09768139603225,2779.58110619369,0.0,1.0
2010-12-21,9.99,9.99,9.8001,9.82,2400,6.10991345500123,6.10991345500123,5.99377005509084,6.00594095376497,3924.11450286167,0.0,1.0
2010-12-22,9.86,9.95,9.83,9.95,2200,6.03040507170291,6.08544933706328,6.01205698324945,6.08544933706328,3597.10496095654,0.0,1.0
2010-12-23,9.92,9.94,9.8101,9.8101,3700,6.06710124860983,6.0793333075788,5.99988608457533,5.99988608457533,6049.67652524508,0.0,1.0
2010-12-27,9.72,9.92,9.51,9.91,6600,5.94478065892011,6.06710124860983,5.81634403974591,6.06098521912534,10791.3148828696,0.0,1.0
2010-12-28,9.75,9.81,9.54,9.71,3000,5.96312874737357,5.99982492428048,5.83469212819937,5.93866462943563,4905.14312857709,0.0,1.0
2010-12-29,9.7,9.89,9.7,9.84,4700,5.93254859995114,6.04875316015637,5.93254859995114,6.01817301273394,7684.72423477078,0.0,1.0
2010-12-30,9.66,9.85,9.63,9.85,2000,5.9080844820132,6.02428904221843,5.88973639355974,6.02428904221843,3270.0954190514,0.0,1.0
2010-12-31,9.74,9.7799,9.64,9.6424,3600,5.95701271788908,5.98141567553218,5.89585242304423,5.8973202701205,5886.17175429252,0.0,1.0
2011-01-03,9.75,9.98,9.75,9.89,7700,5.96312874737357,6.10379742551674,5.96312874737357,6.04875316015637,12589.8673633479,0.0,1.0
2011-01-04,9.92,9.96,9.82,9.89,7700,6.06710124860983,6.09156536654777,6.00594095376497,6.04875316015637,12589.8673633479,0.0,1.0
2011-01-05,9.98,9.98,9.86,9.98,2700,6.10379742551674,6.10379742551674,6.03040507170291,6.10379742551674,4414.62881571939,0.0,1.0
2011-01-06,9.94,10.045,9.87,10.0,3000,6.0793333075788,6.1435516171659,6.0365211011874,6.11602948448571,4905.14312857709,0.0,1.0
2011-01-07,10.12,10.12,10.0,10.0,13600,6.18942183829954,6.18942183829954,6.11602948448571,6.11602948448571,22236.6488495495,0.0,1.0
2011-01-10,10.1,10.12,9.78,10.01,2900,6.17718977933057,6.18942183829954,5.98147683582703,6.1221455139702,4741.63835762452,0.0,1.0
2011-01-11,10.165,10.42,10.09,10.09,6100,6.21694397097972,6.37290272283411,6.17107374984608,6.17107374984608,9973.79102810677,0.0,1.0
2011-01-12,10.42,10.42,10.17,10.17,12700,6.37290272283411,6.37290272283411,6.22000198572197,6.22000198572197,20765.1059109764,0.0,1.0
2011-01-13,10.49,10.49,10.42,10.42,2400,6.41571492922551,6.41571492922551,6.37290272283411,6.37290272283411,3924.11450286168,0.0,1.0
2011-01-14,10.35,10.5,10.3,10.3,3900,6.33009051644271,6.42183095871,6.29951036902028,6.29951036902028,6376.68606715022,0.0,1.0
2011-01-18,10.4,10.4,10.3,10.3,2400,6.36067066386514,6.36067066386514,6.29951036902028,6.29951036902028,3924.11450286168,0.0,1.0
2011-01-19,10.37,10.4,10.24,10.4,3900,6.34232257541168,6.36067066386514,6.26281419211337,6.36067066386514,6376.68606715023,0.0,1.0
2011-01-20,10.472,10.472,10.36,10.36,2200,6.40470607615344,6.40470607615344,6.3362065459272,6.3362065459272,3597.10496095653,0.0,1.0
2011-01-21,10.33,10.4801,10.3,10.48,4200,6.31785845747374,6.40966006003587,6.29951036902028,6.40959889974103,6867.20038000793,0.0,1.0
2011-01-24,10.2499,10.2946,10.2,10.2,6900,6.26886906130301,6.29620771309866,6.23835007417543,6.23835007417543,11281.8291957273,0.0,1.0
2011-01-25,10.17,10.25,10.0,10.2,4400,6.22000198572197,6.26893022159785,6.11602948448571,6.23835007417543,7194.20992191307,0.0,1.0
2011-01-26,10.23,10.29,10.1,10.2,18300,6.25669816262888,6.2933943395358,6.17718977933057,6.23835007417543,29921.3730843203,0.0,1.0
2011-01-27,9.81,10.4,9.76,10.3164,13800,5.99982492428048,6.36067066386514,5.96924477685805,6.30954065737484,22563.6583914546,0.0,1.0
2011-01-28,9.66,9.8,9.63,9.77,10300,5.9080844820132,5.993708894796,5.88973639355974,5.97536080634254,16840.9914081147,0.0,1.0
2011-01-31,9.81,9.83,9.65,9.65,6400,5.99982492428048,6.01205698324945,5.90196845252871,5.90196845252871,10464.3053409645,0.0,1.0
2011-02-01,9.89,10.13,9.65,9.81,9600,6.04875316015637,6.19553786778403,5.90196845252871,5.99982492428048,15696.4580114467,0.0,1.0
2011-02-02,9.785,9.98,9.77,9.9178,11000,5.98453485056927,6.10379742551674,5.97536080634254,6.06575572212324,17985.5248047827,0.0,1.0
2011-02-03,9.88,9.9588,9.86,9.95,3500,6.04263713067188,6.09083144300963,6.03040507170291,6.08544933706328,5722.66698333995,0.0,1.0
2011-02-04,9.963,10.0,9.81,9.88,10200,6.09340017539311,6.11602948448571,5.99982492428048,6.04263713067188,16677.4866371621,0.0,1.0
2011-02-07,9.9099,10.1,9.8501,10.1,3900,6.0609240588305,6.17718977933057,6.02435020251327,6.17718977933057,6376.68606715022,0.0,1.0
2011-02-08,9.83,9.9,9.82,9.9,700,6.01205698324945,6.05486918964085,6.00594095376497,6.05486918964085,1144.53339666799,0.0,1.0
2011-02-09,9.82,10.03,9.78,9.845,3300,6.00594095376497,6.13437757293917,5.98147683582703,6.02123102747618,5395.6574414348,0.0,1.0
2011-02-10,9.76,9.872,9.75,9.79,9300,5.96924477685805,6.03774430708429,5.96312874737357,5.98759286531151,15205.943698589,0.0,1.0
2011-02-11,9.78,9.839,9.61,9.62,3300,5.98147683582703,6.01756140978549,5.87750433459077,5.88362036407525,5395.6574414348,0.0,1.0
2011-02-14,9.46,9.56,9.205,9.22,45600,5.78576389232348,5.84692418716834,5.6298051404691,5.63897918469583,74558.1755543719,0.0,1.0
2011-02-15,9.5,9.5,9.4,9.5,3700,5.81022801026143,5.81022801026143,5.74906771541657,5.81022801026143,6049.67652524508,0.0,1.0
2011-02-16,9.77,9.77,9.43,9.48,2900,5.97536080634254,5.97536080634254,5.76741580387003,5.79799595129245,4741.63835762453,0.0,1.0
2011-02-17,9.85,9.85,9.56,9.56,5000,6.02428904221843,6.02428904221843,5.84692418716834,5.84692418716834,8175.23854762849,0.0,1.0
2011-02-18,9.7001,9.795,9.7,9.75,4000,5.93260976024599,5.99065088005375,5.93254859995114,5.96312874737357,6540.19083810279,0.0,1.0
2011-02-22,9.62,9.7,9.59,9.67,3600,5.88362036407525,5.93254859995114,5.8652722756218,5.91420051149768,5886.17175429252,0.0,1.0
2011-02-23,9.4401,9.6899,9.4,9.53,12500,5.77359299364936,5.92637141017181,5.74906771541657,5.82857609871488,20438.0963690712,0.0,1.0
2011-02-24,9.45,9.65,9.45,9.65,6700,5.779647862839,5.90196845252871,5.779647862839,5.90196845252871,10954.8196538222,0.0,1.0
2011-02-25,9.59,9.658,9.45,9.45,1200,5.8652722756218,5.9068612761163,5.779647862839,5.779647862839,1962.05725143084,0.0,1.0
2011-02-28,9.55,9.6007,9.55,9.582,2400,5.84080815768385,5.8718164271702,5.84080815768385,5.86037945203421,3924.11450286168,0.0,1.0
2011-03-01,9.69,9.69,9.57,9.57,2600,5.92643257046665,5.92643257046665,5.85304021665283,5.85304021665283,4251.12404476682,0.0,1.0
2011-03-02,9.58,9.62,9.56,9.62,3600,5.85915624613731,5.88362036407525,5.84692418716834,5.88362036407525,5886.17175429252,0.0,1.0
2011-03-03,9.7,9.72,9.65,9.72,3000,5.93254859995114,5.94478065892011,5.90196845252871,5.94478065892011,4905.1431285771,0.0,1.0
2011-03-04,9.841,9.85,9.7,9.72,11100,6.01878461568239,6.02428904221843,5.93254859995114,5.94478065892011,18149.0295757352,0.0,1.0
2011-03-07,9.8185,9.97,9.57,9.97,5500,6.0050235493423,6.09768139603225,5.85304021665283,6.09768139603225,8992.76240239133,0.0,1.0
2011-03-08,9.84,9.8501,9.7815,9.85,6700,6.01817301273394,6.02435020251327,5.9823942402497,6.02428904221843,10954.8196538222,0.0,1.0
2011-03-09,9.75,9.839,9.74,9.79,900,5.96312874737357,6.01756140978549,5.95701271788908,5.98759286531151,1471.54293857313,0.0,1.0
2011-03-10,9.8199,9.84,9.67,9.67,900,6.00587979347012,6.01817301273394,5.91420051149768,5.91420051149768,1471.54293857313,0.0,1.0
2011-03-11,9.661,9.661,9.65,9.6501,1300,5.90869608496165,5.90869608496165,5.90196845252871,5.90202961282356,2125.56202238341,0.0,1.0
2011-03-14,9.65,9.71,9.59,9.71,800,5.90196845252871,5.93866462943563,5.8652722756218,5.93866462943563,1308.03816762056,0.0,1.0
2011-03-15,9.65,9.66,9.5415,9.66,700,5.90196845252871,5.9080844820132,5.83560953262204,5.9080844820132,1144.53339666799,0.0,1.0
2011-03-16,9.19,9.65,9.19,9.65,62900,5.62063109624237,5.90196845252871,5.62063109624237,5.90196845252871,102844.500929166,0.0,1.0
2011-03-17,9.32,9.52,9.272,9.37,2900,5.70013947954068,5.8224600692304,5.67078253801515,5.73071962696311,4741.63835762453,0.0,1.0
2011-03-18,9.56,9.56,9.5301,9.5301,3000,5.84692418716834,5.84692418716834,5.82863725900973,5.82863725900973,4905.1431285771,0.0,1.0
2011-03-21,9.4626,9.51,9.4626,9.51,2800,5.78735405998945,5.81634403974591,5.78735405998945,5.81634403974591,4578.13358667195,0.0,1.0
2011-03-22,9.37,9.43,9.22,9.3895,7900,5.73071962696311,5.76741580387003,5.63897918469583,5.74264588445786,12916.876905253,0.0,1.0
2011-03-23,9.4799,9.4799,9.39,9.45,5800,5.79793479099761,5.79793479099761,5.74295168593208,5.779647862839,9483.27671524905,0.0,1.0
2011-03-24,9.32,9.37,9.3,9.35,2600,5.70013947954068,5.73071962696311,5.68790742057171,5.71848756799414,4251.12404476682,0.0,1.0
2011-03-25,9.39,9.4,9.3,9.34,3300,5.74295168593208,5.74906771541657,5.68790742057171,5.71237153850965,5395.65744143481,0.0,1.0
2011-03-28,9.47,9.47,9.36,9.45,7900,5.79187992180797,5.79187992180797,5.72460359747863,5.779647862839,12916.876905253,0.0,1.0
2011-03-29,9.4799,9.48,9.38,9.38,400,5.79793479099761,5.79799595129245,5.7368356564476,5.7368356564476,654.019083810279,0.0,1.0
2011-03-30,9.48,9.48,9.4799,9.4799,200,5.79799595129245,5.79799595129245,5.79793479099761,5.79793479099761,327.00954190514,0.0,1.0
2011-03-31,9.4001,9.5,9.4001,9.5,3600,5.74912887571141,5.81022801026143,5.74912887571141,5.81022801026143,5886.17175429252,0.0,1.0
2011-04-01,9.3701,9.4597,9.3,9.35,7200,5.73078078725796,5.78558041143895,5.68790742057171,5.71848756799414,11772.343508585,0.0,1.0
2011-04-04,9.45,9.4801,9.37,9.45,6900,5.779647862839,5.7980571115873,5.73071962696311,5.779647862839,11281.8291957273,0.0,1.0
2011-04-05,9.4656,9.4744,9.3,9.45,8400,5.7891888688348,5.79457097478114,5.68790742057171,5.779647862839,13734.4007600159,0.0,1.0
2011-04-06,9.4001,9.46,9.4001,9.46,400,5.74912887571141,5.78576389232348,5.74912887571141,5.78576389232348,654.01908381028,0.0,1.0
2011-04-07,9.45,9.45,9.39,9.4,1900,5.779647862839,5.779647862839,5.74295168593208,5.74906771541657,3106.59064809883,0.0,1.0
2011-04-08,9.43,9.4501,9.35,9.45,10600,5.76741580387003,5.77970902313384,5.71848756799414,5.779647862839,17331.5057209724,0.0,1.0
2011-04-11,9.511,9.55,9.39,9.46,4800,5.81695564269436,5.84080815768385,5.74295168593208,5.78576389232348,7848.22900572335,0.0,1.0
2011-04-12,9.509,9.51,9.4,9.51,1100,5.81573243679746,5.81634403974591,5.74906771541657,5.81634403974591,1798.55248047827,0.0,1.0
2011-04-13,9.5,9.5,9.5,9.5,900,5.81022801026143,5.81022801026143,5.81022801026143,5.81022801026143,1471.54293857313,0.0,1.0
2011-04-14,9.42,9.47,9.4199,9.47,8500,5.76129977438554,5.79187992180797,5.7612386140907,5.79187992180797,13897.9055309684,0.0,1.0
2011-04-15,9.419,9.48,9.26,9.48,1400,5.76068817143709,5.79799595129245,5.66344330263377,5.79799595129245,2289.06679333598,0.0,1.0
2011-04-18,9.42,9.42,9.42,9.42,0,5.76129977438554,5.76129977438554,5.76129977438554,5.76129977438554,0,0.0,1.0
2011-04-19,9.3858,9.4,9.36,9.39,4700,5.7403829535486,5.74906771541657,5.72460359747863,5.74295168593208,7684.72423477078,0.0,1.0
2011-04-20,9.4101,9.4485,9.29,9.39,5500,5.7552449051959,5.77873045841632,5.68179139108723,5.74295168593208,8992.76240239134,0.0,1.0
2011-04-21,9.49,9.49,9.25,9.32,16200,5.80411198077694,5.80411198077694,5.65732727314928,5.70013947954068,26487.7728943163,0.0,1.0
2011-04-25,9.42,9.5,9.35,9.5,4800,5.76129977438554,5.81022801026143,5.71848756799414,5.81022801026143,7848.22900572335,0.0,1.0
2011-04-26,9.55,9.55,9.35,9.39,6200,5.84080815768385,5.84080815768385,5.71848756799414,5.74295168593208,10137.2957990593,0.0,1.0
2011-04-27,9.43,9.55,9.4,9.49,6500,5.76741580387003,5.84080815768385,5.74906771541657,5.80411198077694,10627.810111917,0.0,1.0
2011-04-28,9.53,9.53,9.4101,9.4101,1900,5.82857609871488,5.82857609871488,5.7552449051959,5.7552449051959,3106.59064809883,0.0,1.0
2011-04-29,9.49,9.55,9.405,9.55,3500,5.80411198077694,5.84080815768385,5.75212573015881,5.84080815768385,5722.66698333994,0.0,1.0
2011-05-02,9.5699,9.57,9.5,9.5,4000,5.85297905635798,5.85304021665283,5.81022801026143,5.81022801026143,6540.1908381028,0.0,1.0
2011-05-03,9.61,9.61,9.594,9.6,1200,5.87750433459077,5.87750433459077,5.86771868741559,5.87138830510628,1962.05725143084,0.0,1.0
2011-05-04,9.4261,9.53,9.4,9.53,2100,5.76503055237108,5.82857609871488,5.74906771541657,5.82857609871488,3433.60019000396,0.0,1.0
2011-05-05,9.5,9.5,9.4426,9.4999,1300,5.81022801026143,5.81022801026143,5.77512200102048,5.81016684996658,2125.56202238341,0.0,1.0
2011-05-06,9.5699,9.59,9.41,9.59,5200,5.85297905635798,5.8652722756218,5.75518374490105,5.8652722756218,8502.24808953363,0.0,1.0
2011-05-09,9.63,9.63,9.57,9.57,1100,5.88973639355974,5.88973639355974,5.85304021665283,5.85304021665283,1798.55248047827,0.0,1.0
2011-05-10,9.7,9.7,9.63,9.65,3800,5.93254859995114,5.93254859995114,5.88973639355974,5.90196845252871,6213.18129619765,0.0,1.0
2011-05-11,9.6828,9.71,9.65,9.71,2600,5.92202902923782,5.93866462943563,5.90196845252871,5.93866462943563,4251.12404476682,0.0,1.0
2011-05-12,9.65,9.75,9.65,9.7,4800,5.90196845252871,5.96312874737357,5.90196845252871,5.93254859995114,7848.22900572335,0.0,1.0
2011-05-13,9.6309,9.65,9.63,9.65,1100,5.89028683621334,5.90196845252871,5.88973639355974,5.90196845252871,1798.55248047827,0.0,1.0
2011-05-16,9.54,9.67,9.5,9.63,11300,5.83469212819937,5.91420051149768,5.81022801026143,5.88973639355974,18476.0391176404,0.0,1.0
2011-05-17,9.42,9.53,9.42,9.5215,5900,5.76129977438554,5.82857609871488,5.76129977438554,5.82337747365307,9646.78148620162,0.0,1.0
2011-05-18,9.52,9.55,9.34,9.3801,16000,5.8224600692304,5.84080815768385,5.71237153850965,5.73689681674244,26160.7633524112,0.0,1.0
2011-05-19,9.71,9.7491,9.48,9.54,4200,5.93866462943563,5.96257830471997,5.79799595129245,5.83469212819937,6867.20038000793,0.0,1.0
2011-05-20,9.5,9.6799,9.42,9.5784,9400,5.81022801026143,5.92025538068732,5.76129977438554,5.85817768141979,15369.4484695416,0.0,1.0
2011-05-23,9.5,9.531,9.49,9.5,3500,5.81022801026143,5.82918770166333,5.80411198077694,5.81022801026143,5722.66698333994,0.0,1.0
2011-05-24,9.51,9.53,9.5,9.53,1700,5.81634403974591,5.82857609871488,5.81022801026143,5.82857609871488,2779.58110619369,0.0,1.0
2011-05-25,9.51,9.73,9.15,9.55,20700,5.81634403974591,5.9508966884046,5.59616697830443,5.84080815768385,33845.487587182,0.0,1.0
2011-05-26,9.6009,9.6009,9.57,9.57,2100,5.87193874775989,5.87193874775989,5.85304021665283,5.85304021665283,3433.60019000396,0.0,1.0
2011-05-27,9.7,9.7,9.61,9.61,3100,5.93254859995114,5.93254859995114,5.87750433459077,5.87750433459077,5068.64789952966,0.0,1.0
2011-05-31,9.6,9.89,9.6,9.75,20400,5.87138830510628,6.04875316015637,5.87138830510628,5.96312874737357,33354.9732743243,0.0,1.0
2011-06-01,9.4599,9.61,9.3615,9.61,9000,5.93860346914078,6.03283114392783,5.87683129592928,6.03283114392783,14336.5524306202,0.25,1.0
2011-06-02,9.617,9.63,9.5,9.6,3900,6.03722550584329,6.04538646368627,5.96377688525644,6.02655348404862,6212.50605326876,0.0,1.0
2011-06-03,9.13,9.6,9.1,9.6,35000,5.7315034697254,6.02655348404862,5.71267049008775,6.02655348404862,55753.259452412,0.0,1.0
2011-06-06,9.1,9.23,9.1,9.2065,7600,5.71267049008775,5.79428006851758,5.71267049008775,5.77952756780141,12106.4220525237,0.0,1.0
2011-06-07,9.1,9.13,9.05,9.13,4400,5.71267049008775,5.7315034697254,5.68128219069166,5.7315034697254,7008.98118830322,0.0,1.0
2011-06-08,9.05,9.16,9.05,9.1,2800,5.68128219069166,5.75033644936305,5.68128219069166,5.71267049008775,4460.26075619296,0.0,1.0
2011-06-09,9.33,9.33,9.05,9.0501,1600,5.85705666730975,5.85705666730975,5.68128219069166,5.68134496729046,2548.72043211026,0.0,1.0
2011-06-10,9.14,9.26,9.09,9.23,2200,5.73778112960462,5.81311304815523,5.70639283020853,5.79428006851758,3504.49059415161,0.0,1.0
2011-06-13,9.05,9.18,9.05,9.18,2000,5.68128219069166,5.76289176912149,5.68128219069166,5.76289176912149,3185.90054013783,0.0,1.0
2011-06-14,9.02,9.06,9.0,9.0,2500,5.66244921105401,5.68755985057088,5.64989389129558,5.64989389129558,3982.37567517229,0.0,1.0
2011-06-15,9.05,9.052,9.02,9.02,400,5.68128219069166,5.68253772266751,5.66244921105401,5.66244921105401,637.180108027566,0.0,1.0
2011-06-16,9.1199,9.16,9.05,9.16,3000,5.72516303324739,5.75033644936305,5.68128219069166,5.75033644936305,4778.85081020675,0.0,1.0
2011-06-17,9.11,9.12,9.02,9.12,10500,5.71894814996697,5.72522580984618,5.66244921105401,5.72522580984618,16725.9778357236,0.0,1.0
2011-06-20,9.02,9.15,9.02,9.15,5000,5.66244921105401,5.74405878948384,5.66244921105401,5.74405878948384,7964.75135034457,0.0,1.0
2011-06-21,9.0999,9.19,8.99,9.02,8100,5.71260771348896,5.76916942900071,5.64361623141636,5.66244921105401,12902.8971875582,0.0,1.0
2011-06-22,8.98,9.0056,8.98,9.0,2400,5.63733857153714,5.65340938082794,5.63733857153714,5.64989389129558,3823.0806481654,0.0,1.0
2011-06-23,9.17,9.17,8.75,8.95,7700,5.75661410924227,5.75661410924227,5.49295239431514,5.61850559189949,12265.7170795306,0.0,1.0
2011-06-24,8.85,9.15,8.8,9.09,14800,5.55572899310732,5.74405878948384,5.52434069371123,5.70639283020853,23575.6639970199,0.0,1.0
2011-06-27,8.84,9.1476,8.83,8.84,7300,5.5494513332281,5.74255215111283,5.54317367334888,5.5494513332281,11628.5369715031,0.0,1.0
2011-06-28,8.85,8.99,8.85,8.99,3800,5.55572899310732,5.64361623141636,5.55572899310732,5.64361623141636,6053.21102626187,0.0,1.0
2011-06-29,8.8965,8.8965,8.8,8.81,2600,5.58492011154568,5.58492011154568,5.52434069371123,5.53061835359045,4141.67070217918,0.0,1.0
2011-06-30,9.12,9.12,8.89,8.89,2600,5.72522580984618,5.72522580984618,5.58083963262419,5.58083963262419,4141.67070217918,0.0,1.0
2011-07-01,9.04,9.05,8.95,9.05,2300,5.67500453081245,5.68128219069166,5.61850559189949,5.68128219069166,3663.7856211585,0.0,1.0
2011-07-05,9.15,9.1525,9.06,9.09,5100,5.74405878948384,5.74562820445364,5.68755985057088,5.70639283020853,8124.04637735146,0.0,1.0
2011-07-06,9.15,9.18,9.15,9.15,3600,5.74405878948384,5.76289176912149,5.74405878948384,5.74405878948384,5734.62097224809,0.0,1.0
2011-07-07,9.19,9.25,9.14,9.14,7000,5.76916942900071,5.80683538827601,5.73778112960462,5.73778112960462,11150.6518904824,0.0,1.0
2011-07-08,9.1608,9.2,9.15,9.15,4900,5.75083866215339,5.77544708887992,5.74405878948384,5.74405878948384,7805.45632333768,0.0,1.0
2011-07-11,9.1,9.1201,9.1,9.11,6200,5.71267049008775,5.72528858644498,5.71267049008775,5.71894814996697,9876.29167442727,0.0,1.0
2011-07-12,9.05,9.12,9.05,9.1,2700,5.68128219069166,5.72522580984618,5.68128219069166,5.71267049008775,4300.96572918607,0.0,1.0
2011-07-13,9.13,9.18,9.05,9.05,7700,5.7315034697254,5.76289176912149,5.68128219069166,5.68128219069166,12265.7170795306,0.0,1.0
2011-07-14,8.95,9.12,8.95,9.1,9200,5.61850559189949,5.72522580984618,5.61850559189949,5.71267049008775,14655.142484634,0.0,1.0
2011-07-15,8.82,9.0345,8.82,8.95,2900,5.53689601346967,5.67155181787888,5.53689601346967,5.61850559189949,4619.55578319985,0.0,1.0
2011-07-18,9.0,9.0,8.87,8.87,4900,5.64989389129558,5.64989389129558,5.56828431286575,5.56828431286575,7805.45632333768,0.0,1.0
2011-07-19,9.12,9.12,8.9,9.06,5300,5.72522580984618,5.72522580984618,5.5871172925034,5.68755985057088,8442.63643136525,0.0,1.0
2011-07-20,8.91,9.09,8.86,9.09,8800,5.59339495238262,5.70639283020853,5.56200665298653,5.70639283020853,14017.9623766065,0.0,1.0
2011-07-21,8.887,8.93,8.87,8.92,4800,5.57895633466042,5.60595027214106,5.56828431286575,5.59967261226184,7646.16129633079,0.0,1.0
2011-07-22,8.98,9.04,8.92,8.92,18900,5.63733857153714,5.67500453081245,5.59967261226184,5.59967261226184,30106.7601043025,0.0,1.0
2011-07-25,8.9265,9.0,8.85,8.87,13500,5.60375309118333,5.64989389129558,5.55572899310732,5.56828431286575,21504.8286459303,0.0,1.0
2011-07-26,8.9499,9.0,8.78,9.0,5600,5.6184428153007,5.64989389129558,5.5117853739528,5.64989389129558,8920.52151238592,0.0,1.0
2011-07-27,8.91,8.97,8.91,8.93,1800,5.59339495238262,5.63106091165793,5.59339495238262,5.60595027214106,2867.31048612405,0.0,1.0
2011-07-28,8.7,8.8892,8.7,8.8,4000,5.46156409491906,5.58033741983385,5.46156409491906,5.52434069371123,6371.80108027566,0.0,1.0
2011-07-29,8.78,8.93,8.7,8.7,3000,5.5117853739528,5.60595027214106,5.46156409491906,5.46156409491906,4778.85081020674,0.0,1.0
2011-08-01,8.86,8.9566,8.85,8.85,3400,5.56200665298653,5.62264884741977,5.55572899310732,5.55572899310732,5416.03091823431,0.0,1.0
2011-08-02,8.8,8.8,8.8,8.8,1900,5.52434069371123,5.52434069371123,5.52434069371123,5.52434069371123,3026.60551313094,0.0,1.0
2011-08-03,8.78,8.78,8.78,8.78,400,5.5117853739528,5.5117853739528,5.5117853739528,5.5117853739528,637.180108027565,0.0,1.0
2011-08-04,8.6,8.7701,8.6,8.77,10300,5.39878749612688,5.50557049067237,5.39878749612688,5.50550771407358,16407.3877817098,0.0,1.0
2011-08-05,8.06,8.651,5.78,8.63,42900,5.05979386264915,5.43080356151089,3.6284874101876,5.41762047576454,68337.5665859564,0.0,1.0
2011-08-08,7.7,7.91,7.52,7.89,23900,4.83379810699733,4.96562896446089,4.72080022917142,4.95307364470246,38071.511454647,0.0,1.0
2011-08-09,8.4792,8.4792,7.6,7.66,13200,5.32295336478594,5.32295336478594,4.77102150820515,4.80868746748046,21026.9435649097,0.0,1.0
2011-08-10,8.0,8.1401,8.0,8.1401,3400,5.02212790337385,5.11007791828168,5.02212790337385,5.11007791828168,5416.03091823431,0.0,1.0
2011-08-11,7.7,8.05,7.65,8.05,10200,4.83379810699733,5.05351620276993,4.80240980760124,5.05351620276993,16248.0927547029,0.0,1.0
2011-08-12,7.8,7.831,7.76,7.76,6100,4.8965747057895,4.91603545141507,4.87146406627263,4.87146406627263,9716.99664742038,0.0,1.0
2011-08-15,7.8205,7.98,7.797,7.8,4500,4.9094439085419,5.00957258361541,4.89469140782573,4.8965747057895,7168.27621531011,0.0,1.0
2011-08-16,7.8,7.9001,7.8,7.8,9000,4.8965747057895,4.95941408118047,4.8965747057895,4.8965747057895,14336.5524306202,0.0,1.0
2011-08-17,8.06,8.06,7.8,7.86,1800,5.05979386264915,5.05979386264915,4.8965747057895,4.9342406650648,2867.31048612405,0.0,1.0
2011-08-18,7.99,8.04,7.91,7.91,1500,5.01585024349463,5.04723854289072,4.96562896446089,4.96562896446089,2389.42540510337,0.0,1.0
2011-08-19,7.8048,7.9,7.8,7.9,1300,4.89958798253152,4.95935130458167,4.8965747057895,4.95935130458167,2070.83535108959,0.0,1.0
2011-08-22,7.7543,8.13,7.68,7.84,3000,4.86788580014148,5.10373748180367,4.82124278723889,4.92168534530637,4778.85081020674,0.0,1.0
2011-08-23,7.7,7.92,7.6508,7.86,4000,4.83379810699733,4.97190662434011,4.80291202039158,4.9342406650648,6371.80108027565,0.0,1.0
2011-08-24,7.73,8.18,7.71,7.74,11500,4.85263108663498,5.13512578119976,4.84007576687655,4.8589087465142,18318.9281057925,0.0,1.0
2011-08-25,7.78,7.79,7.7,7.75,4500,4.88401938603107,4.89029704591028,4.83379810699733,4.86518640639341,7168.27621531011,0.0,1.0
2011-08-26,7.6704,7.77,7.65,7.77,1400,4.81521623375484,4.87774172615185,4.80240980760124,4.87774172615185,2230.13037809648,0.0,1.0
2011-08-29,7.844,7.844,7.74,7.74,900,4.92419640925806,4.92419640925806,4.8589087465142,4.8589087465142,1433.65524306202,0.0,1.0
2011-08-30,7.9801,8.19,7.78,7.78,2700,5.0096353602142,5.14140344107898,4.88401938603107,4.88401938603107,4300.96572918607,0.0,1.0
2011-08-31,7.98,8.18,7.953,8.17,6700,5.00957258361541,5.13512578119976,4.99262290194153,5.12884812132054,10672.7668094617,0.0,1.0
2011-09-01,7.91,7.95,7.91,7.95,1200,4.96562896446089,4.99073960397776,4.96562896446089,4.99073960397776,1911.5403240827,0.0,1.0
2011-09-02,7.98,7.98,7.91,7.91,5400,5.00957258361541,5.00957258361541,4.96562896446089,4.96562896446089,8601.93145837214,0.0,1.0
2011-09-06,7.89,7.9,7.85,7.9,1600,4.95307364470246,4.95935130458167,4.92796300518559,4.95935130458167,2548.72043211026,0.0,1.0
2011-09-07,7.84,7.89,7.82,7.89,3100,4.92168534530637,4.95307364470246,4.90913002554794,4.95307364470246,4938.14583721363,0.0,1.0
2011-09-08,7.8,7.8792,7.79,7.79,2600,4.8965747057895,4.9462937720329,4.89029704591028,4.89029704591028,4141.67070217918,0.0,1.0
2011-09-09,7.8,7.8199,7.65,7.79,700,4.8965747057895,4.90906724894914,4.80240980760124,4.89029704591028,1115.06518904824,0.0,1.0
2011-09-12,7.692,7.7382,7.66,7.66,800,4.82877597909395,4.85777876773594,4.80868746748046,4.80868746748046,1274.36021605513,0.0,1.0
2011-09-13,7.66,7.69,7.63,7.69,3700,4.80868746748046,4.82752044711811,4.78985448784281,4.82752044711811,5893.91599925498,0.0,1.0
2011-09-14,7.66,7.66,7.66,7.66,21,4.80868746748046,4.80868746748046,4.80868746748046,4.80868746748046,33.4519556714472,0.0,1.0
2011-09-15,7.75,7.75,7.66,7.6701,2400,4.86518640639341,4.86518640639341,4.80868746748046,4.81502790395847,3823.0806481654,0.0,1.0
2011-09-16,7.71,7.86,7.71,7.8,1600,4.84007576687655,4.9342406650648,4.84007576687655,4.8965747057895,2548.72043211026,0.0,1.0
2011-09-19,7.71,7.74,7.71,7.71,22900,4.84007576687655,4.8589087465142,4.84007576687655,4.84007576687655,36478.5611845781,0.0,1.0
2011-09-20,7.71,7.726,7.71,7.71,14800,4.84007576687655,4.85012002268329,4.84007576687655,4.84007576687655,23575.6639970199,0.0,1.0
2011-09-21,7.65,7.71,7.65,7.71,6600,4.80240980760124,4.84007576687655,4.80240980760124,4.84007576687655,10513.4717824548,0.0,1.0
2011-09-22,7.5101,7.67,7.51,7.65,6800,4.71458534589099,4.81496512735968,4.7145225692922,4.80240980760124,10832.0618364686,0.0,1.0
2011-09-23,7.67,7.67,7.51,7.52,3900,4.81496512735968,4.81496512735968,4.7145225692922,4.72080022917142,6212.50605326876,0.0,1.0
2011-09-26,7.7,7.74,7.52,7.74,1800,4.83379810699733,4.8589087465142,4.72080022917142,4.8589087465142,2867.31048612404,0.0,1.0
2011-09-27,7.7,7.87,7.7,7.75,7700,4.83379810699733,4.94051832494402,4.83379810699733,4.86518640639341,12265.7170795306,0.0,1.0
2011-09-28,7.67,7.7,7.67,7.7,1400,4.81496512735968,4.83379810699733,4.81496512735968,4.83379810699733,2230.13037809648,0.0,1.0
2011-09-29,7.5701,7.67,7.55,7.67,17300,4.75225130516629,4.81496512735968,4.73963320880907,4.81496512735968,27558.0396721922,0.0,1.0
2011-09-30,7.5,7.63,7.5,7.58,1300,4.70824490941298,4.78985448784281,4.70824490941298,4.75846618844672,2070.83535108959,0.0,1.0
2011-10-03,7.45,7.65,7.42,7.5,19300,4.67685661001689,4.80240980760124,4.65802363037924,4.70824490941298,30743.9402123301,0.0,1.0
2011-10-04,7.4,7.45,7.15,7.38,3100,4.64546831062081,4.67685661001689,4.48852681364038,4.63291299086237,4938.14583721363,0.0,1.0
2011-10-05,7.3992,7.3992,7.33,7.35,1500,4.64496609783047,4.64496609783047,4.60152469146629,4.61408001122472,2389.42540510337,0.0,1.0
2011-10-06,7.345,7.5001,7.345,7.36,3600,4.61094118128511,4.70830768601177,4.61094118128511,4.62035767110394,5734.6209722481,0.0,1.0
2011-10-07,7.35,7.53,7.32,7.34,6200,4.61408001122472,4.72707788905063,4.59524703158707,4.6078023513455,9876.29167442727,0.0,1.0
2011-10-10,7.5,7.6599,7.48,7.6599,4000,4.70824490941298,4.80862469088167,4.69568958965455,4.80862469088167,6371.80108027566,0.0,1.0
2011-10-11,7.52,7.52,7.5,7.5,500,4.72080022917142,4.72080022917142,4.70824490941298,4.70824490941298,796.475135034456,0.0,1.0
2011-10-12,7.78,7.78,7.68,7.68,2700,4.88401938603107,4.88401938603107,4.82124278723889,4.82124278723889,4300.96572918607,0.0,1.0
2011-10-13,7.77,7.77,7.72,7.77,7000,4.87774172615185,4.87774172615185,4.84635342675576,4.87774172615185,11150.6518904824,0.0,1.0
2011-10-14,7.73,7.77,7.73,7.76,3700,4.85263108663498,4.87774172615185,4.85263108663498,4.87146406627263,5893.91599925498,0.0,1.0
2011-10-17,7.73,7.73,7.73,7.73,100,4.85263108663498,4.85263108663498,4.85263108663498,4.85263108663498,159.295027006891,0.0,1.0
2011-10-18,7.71,7.71,7.69,7.69,800,4.84007576687655,4.84007576687655,4.82752044711811,4.82752044711811,1274.36021605513,0.0,1.0
2011-10-19,7.75,7.88,7.7,7.7,3500,4.86518640639341,4.94679598482324,4.83379810699733,4.83379810699733,5575.3259452412,0.0,1.0
2011-10-20,7.87,7.89,7.7494,7.79,2700,4.94051832494402,4.95307364470246,4.86480974680066,4.89029704591028,4300.96572918607,0.0,1.0
2011-10-21,7.92,7.98,7.88,7.98,1800,4.97190662434011,5.00957258361541,4.94679598482324,5.00957258361541,2867.31048612404,0.0,1.0
2011-10-24,7.98,7.99,7.96,7.96,2700,5.00957258361541,5.01585024349463,4.99701726385698,4.99701726385698,4300.96572918607,0.0,1.0
2011-10-25,7.98,7.98,7.98,7.98,0,5.00957258361541,5.00957258361541,5.00957258361541,5.00957258361541,0,0.0,1.0
2011-10-26,8.02,8.24,7.9932,7.9932,8500,5.03468322313228,5.17279174047506,5.01785909465598,5.01785909465598,13540.0772955858,0.0,1.0
2011-10-27,8.2099,8.2148,7.91,8.134,12200,5.15389598423862,5.15697203757943,4.96562896446089,5.10624854575536,19433.9932948407,0.0,1.0
2011-10-28,8.04,8.05,8.04,8.05,2700,5.04723854289072,5.05351620276993,5.04723854289072,5.05351620276993,4300.96572918606,0.0,1.0
2011-10-31,8.1,8.24,7.88,7.88,2000,5.08490450216602,5.17279174047506,4.94679598482324,4.94679598482324,3185.90054013783,0.0,1.0
2011-11-01,7.996,8.044,7.996,8.0,2500,5.01961683942216,5.0497496068424,5.01961683942216,5.02212790337385,3982.37567517229,0.0,1.0
2011-11-02,8.36,8.47,8.0,8.0,19800,5.24812365902567,5.31717791769706,5.02212790337385,5.02212790337385,31540.4153473645,0.0,1.0
2011-11-03,8.14,8.5,7.84,8.36,13700,5.11001514168289,5.33601089733471,4.92168534530637,5.24812365902567,21823.4186999441,0.0,1.0
2011-11-04,8.04,8.25,7.82,8.25,12000,5.04723854289072,5.17906940035428,4.90913002554794,5.17906940035428,19115.403240827,0.0,1.0
2011-11-07,8.0801,8.1001,8.07,8.1,8700,5.07241195900638,5.08496727876481,5.06607152252837,5.08490450216602,13858.6673495995,0.0,1.0
2011-11-08,8.1201,8.2099,8.09,8.18,2300,5.09752259852325,5.15389598423862,5.0786268422868,5.13512578119976,3663.7856211585,0.0,1.0
2011-11-09,7.9999,8.11,7.99,8.1,5300,5.02206512677505,5.09118216204524,5.01585024349463,5.08490450216602,8442.63643136525,0.0,1.0
2011-11-10,8.04,8.1,8.04,8.1,400,5.04723854289072,5.08490450216602,5.04723854289072,5.08490450216602,637.180108027565,0.0,1.0
2011-11-11,8.01,8.02,8.01,8.02,5100,5.02840556325306,5.03468322313228,5.02840556325306,5.03468322313228,8124.04637735147,0.0,1.0
2011-11-14,8.1,8.1992,8.0,8.0,900,5.08490450216602,5.14717888816786,5.02212790337385,5.02212790337385,1433.65524306202,0.0,1.0
2011-11-15,8.2,8.2,8.06,8.08,3400,5.14768110095819,5.14768110095819,5.05979386264915,5.07234918240759,5416.03091823431,0.0,1.0
2011-11-16,8.25,8.25,8.16,8.16,5500,5.17906940035428,5.17906940035428,5.12257046144132,5.12257046144132,8761.22648537903,0.0,1.0
2011-11-17,8.06,8.176,8.06,8.176,600,5.05979386264915,5.13261471724807,5.05979386264915,5.13261471724807,955.770162041349,0.0,1.0
2011-11-18,8.39,8.39,8.24,8.24,1500,5.26695663866332,5.26695663866332,5.17279174047506,5.17279174047506,2389.42540510337,0.0,1.0
2011-11-21,8.25,8.31,8.1,8.31,1500,5.17906940035428,5.21673535962958,5.08490450216602,5.21673535962958,2389.42540510337,0.0,1.0
2011-11-22,8.3,8.36,8.28,8.29,6000,5.21045769975037,5.24812365902567,5.19790237999193,5.20418003987115,9557.70162041348,0.0,1.0
2011-11-23,8.3721,8.38,8.3,8.3,15500,5.25571962747952,5.2606789787841,5.21045769975037,5.21045769975037,24690.7291860682,0.0,1.0
2011-11-25,8.4232,8.4232,8.3324,8.3324,1200,5.28779846946232,5.28779846946232,5.23079731775903,5.23079731775903,1911.5403240827,0.0,1.0
2011-11-28,8.47,8.62,8.47,8.62,1400,5.31717791769706,5.41134281588532,5.31717791769706,5.41134281588532,2230.13037809648,0.0,1.0
2011-11-29,8.47,8.5492,8.39,8.39,1700,5.31717791769706,5.36689698394046,5.26695663866332,5.26695663866332,2708.01545911715,0.0,1.0
2011-11-30,8.51,8.51,8.39,8.49,4600,5.34228855721393,5.34228855721393,5.26695663866332,5.3297332374555,7327.57124231701,0.0,1.0
2011-12-01,8.41,8.64,8.39,8.5,3100,5.27951195842176,5.42389813564375,5.26695663866332,5.33601089733471,4938.14583721363,0.0,1.0
2011-12-02,8.3,8.44,8.3,8.39,6200,5.21045769975037,5.29834493805941,5.21045769975037,5.26695663866332,9876.29167442726,0.0,1.0
2011-12-05,8.52,8.5799,8.32,8.3228,1500,5.34856621709315,5.38616939976966,5.2230130195088,5.22477076427498,2389.42540510337,0.0,1.0
2011-12-06,8.48,8.5492,8.38,8.5,1800,5.32345557757628,5.36689698394046,5.2606789787841,5.33601089733471,2867.31048612404,0.0,1.0
2011-12-07,8.47,8.55,8.3,8.498,700,5.31717791769706,5.3673991967308,5.21045769975037,5.33475536535887,1115.06518904824,0.0,1.0
2011-12-08,8.21,8.52,8.2,8.51,3200,5.15395876083741,5.34856621709315,5.14768110095819,5.34228855721393,5097.44086422053,0.0,1.0
2011-12-09,8.2,8.23,8.2,8.22,1800,5.14768110095819,5.16651408059584,5.14768110095819,5.16023642071663,2867.31048612405,0.0,1.0
2011-12-12,8.63,8.7,8.19,8.2,7100,5.41762047576454,5.46156409491906,5.14140344107898,5.14768110095819,11309.9469174893,0.0,1.0
2011-12-13,8.65,8.65,8.51,8.51,1400,5.43017579552297,5.43017579552297,5.34228855721393,5.34228855721393,2230.13037809648,0.0,1.0
2011-12-14,8.65,8.65,8.65,8.65,10,5.43017579552297,5.43017579552297,5.43017579552297,5.43017579552297,15.9295027006891,0.0,1.0
2011-12-15,8.56,8.664,8.46,8.55,1400,5.37367685661002,5.43896451935388,5.31090025781784,5.3673991967308,2230.13037809648,0.0,1.0
2011-12-16,8.1,8.74,8.1,8.6499,10600,5.08490450216602,5.48667473443593,5.08490450216602,5.43011301892418,16885.2728627305,0.0,1.0
2011-12-19,8.2,8.6,8.13,8.13,5000,5.14768110095819,5.39878749612688,5.10373748180367,5.10373748180367,7964.75135034458,0.0,1.0
2011-12-20,8.21,8.434,8.19,8.19,2200,5.15395876083741,5.29457834213188,5.14140344107898,5.14140344107898,3504.49059415161,0.0,1.0
2011-12-21,8.21,8.4001,8.19,8.1999,6100,5.15395876083741,5.27329707514133,5.14140344107898,5.1476183243594,9716.99664742038,0.0,1.0
2011-12-22,8.36,8.41,8.2,8.3662,3500,5.24812365902567,5.27951195842176,5.14768110095819,5.25201580815078,5575.3259452412,0.0,1.0
2011-12-23,8.35,8.4444,8.35,8.4444,2700,5.24184599914645,5.30110710840626,5.24184599914645,5.30110710840626,4300.96572918607,0.0,1.0
2011-12-27,8.17,8.4,8.15,8.35,6300,5.12884812132054,5.27323429854254,5.11629280156211,5.24184599914645,10035.5867014342,0.0,1.0
2011-12-28,8.28,8.35,8.16,8.16,5000,5.19790237999193,5.24184599914645,5.12257046144132,5.12257046144132,7964.75135034457,0.0,1.0
2011-12-29,8.43,8.43,8.21,8.22,8400,5.29206727818019,5.29206727818019,5.15395876083741,5.16023642071663,13380.7822685789,0.0,1.0
2011-12-30,8.49,8.5,8.31,8.43,4400,5.3297332374555,5.33601089733471,5.21673535962958,5.29206727818019,7008.98118830322,0.0,1.0
2012-01-03,8.49,8.49,8.22,8.41,6000,5.3297332374555,5.3297332374555,5.16023642071663,5.27951195842176,9557.70162041348,0.0,1.0
2012-01-04,8.35,8.63,8.33,8.33,16300,5.24184599914645,5.41762047576454,5.22929067938802,5.22929067938802,25965.0894021233,0.0,1.0
2012-01-05,8.41,8.5,8.3684,8.38,6800,5.27951195842176,5.33601089733471,5.25339689332421,5.2606789787841,10832.0618364686,0.0,1.0
2012-01-06,8.36,8.5,8.36,8.5,4800,5.24812365902567,5.33601089733471,5.24812365902567,5.33601089733471,7646.16129633079,0.0,1.0
2012-01-09,8.5,8.5,8.44,8.46,8000,5.33601089733471,5.33601089733471,5.29834493805941,5.31090025781784,12743.6021605513,0.0,1.0
2012-01-10,8.527,8.59,8.49,8.5,12500,5.3529605790086,5.39250983624767,5.3297332374555,5.33601089733471,19911.8783758614,0.0,1.0
2012-01-11,8.6,8.6199,8.6,8.6199,300,5.39878749612688,5.41128003928653,5.39878749612688,5.41128003928653,477.885081020675,0.0,1.0
2012-01-12,8.67,8.67,8.6,8.62,9100,5.44273111528141,5.44273111528141,5.39878749612688,5.41134281588532,14495.8474576271,0.0,1.0
2012-01-13,8.521,8.62,8.521,8.62,2600,5.34919398308107,5.41134281588532,5.34919398308107,5.41134281588532,4141.67070217918,0.0,1.0
2012-01-17,8.75,8.75,8.56,8.61,18000,5.49295239431514,5.49295239431514,5.37367685661002,5.4050651560061,28673.1048612405,0.0,1.0
2012-01-18,8.6808,8.75,8.6608,8.75,5500,5.44951098795096,5.49295239431514,5.43695566819253,5.49295239431514,8761.22648537903,0.0,1.0
2012-01-19,9.03,9.13,8.72,8.72,9600,5.66872687093323,5.7315034697254,5.47411941467749,5.47411941467749,15292.3225926616,0.0,1.0
2012-01-20,9.08,9.08,8.713,8.88,8300,5.70011517032932,5.70011517032932,5.46972505276204,5.57456197274497,13221.487241572,0.0,1.0
2012-01-23,8.93,8.94,8.7233,8.75,2200,5.60595027214106,5.61222793202027,5.47619104243763,5.49295239431514,3504.49059415161,0.0,1.0
2012-01-24,9.0,9.0,8.86,8.94,5800,5.64989389129558,5.64989389129558,5.56200665298653,5.61222793202027,9239.1115663997,0.0,1.0
2012-01-25,9.1092,9.1092,8.99,9.03,800,5.71844593717663,5.71844593717663,5.64361623141636,5.66872687093323,1274.36021605513,0.0,1.0
2012-01-26,9.2,9.2,8.97,9.13,4300,5.77544708887992,5.77544708887992,5.63106091165793,5.7315034697254,6849.68616129634,0.0,1.0
2012-01-27,9.218,9.23,9.1,9.1,4300,5.78674687666251,5.79428006851758,5.71267049008775,5.71267049008775,6849.68616129634,0.0,1.0
2012-01-30,9.01,9.17,8.8,9.17,8400,5.65617155117479,5.75661410924227,5.52434069371123,5.75661410924227,13380.7822685789,0.0,1.0
2012-01-31,9.04,9.04,9.02,9.03,3800,5.67500453081245,5.67500453081245,5.66244921105401,5.66872687093323,6053.21102626187,0.0,1.0
2012-02-01,9.1,9.1,8.9501,8.98,2600,5.71267049008775,5.71267049008775,5.61856836849828,5.63733857153714,4141.67070217918,0.0,1.0
2012-02-02,9.37,9.37,8.96,9.11,7100,5.88216730682662,5.88216730682662,5.62478325177871,5.71894814996697,11309.9469174893,0.0,1.0
2012-02-03,8.8,9.3701,8.44,9.3701,65300,5.52434069371123,5.88223008342541,5.29834493805941,5.88223008342541,104019.6526355,0.0,1.0
2012-02-06,8.82,8.82,8.8,8.8,2300,5.53689601346967,5.53689601346967,5.52434069371123,5.52434069371123,3663.7856211585,0.0,1.0
2012-02-07,8.87,9.1063,8.81,8.82,2800,5.56828431286575,5.71662541581166,5.53061835359045,5.53689601346967,4460.26075619296,0.0,1.0
2012-02-08,8.89,9.05,8.8,8.8,4000,5.58083963262419,5.68128219069166,5.52434069371123,5.52434069371123,6371.80108027566,0.0,1.0
2012-02-09,8.99,9.0,8.851,8.942,2000,5.64361623141636,5.64989389129558,5.55635675909524,5.61348346399612,3185.90054013783,0.0,1.0
2012-02-10,9.14,9.31,8.85,8.85,7400,5.73778112960462,5.84450134755131,5.55572899310732,5.55572899310732,11787.83199851,0.0,1.0
2012-02-13,9.21,9.2568,9.14,9.14,7800,5.78172474875914,5.81110419699388,5.73778112960462,5.73778112960462,12425.0121065375,0.0,1.0
2012-02-14,9.14,9.2892,8.8984,9.25,3900,5.73778112960462,5.83144381500254,5.58611286692273,5.80683538827601,6212.50605326877,0.0,1.0
2012-02-15,9.33,9.33,9.1638,9.19,3300,5.85705666730975,5.85705666730975,5.75272196011716,5.76916942900071,5256.73589122742,0.0,1.0
2012-02-16,9.14,9.35,9.0528,9.29,4500,5.73778112960462,5.86961198706818,5.68303993545784,5.83194602779288,7168.27621531011,0.0,1.0
2012-02-17,9.34,9.37,9.3,9.36,9800,5.86333432718897,5.88216730682662,5.8382236876721,5.8758896469474,15610.9126466754,0.0,1.0
2012-02-21,9.23,9.3,9.2,9.28,5400,5.79428006851758,5.8382236876721,5.77544708887992,5.82566836791366,8601.93145837213,0.0,1.0
2012-02-22,9.2284,9.3196,9.15,9.19,4200,5.7932756429369,5.85052790103536,5.74405878948384,5.76916942900071,6690.39113428944,0.0,1.0
2012-02-23,9.2,9.3499,9.12,9.23,14100,5.77544708887992,5.86954921046939,5.72522580984618,5.79428006851758,22460.5988079717,0.0,1.0
2012-02-24,9.2,9.2,9.2,9.2,0,5.77544708887992,5.77544708887992,5.77544708887992,5.77544708887992,0,0.0,1.0
2012-02-27,9.35,9.38,8.85,8.85,6500,5.86961198706818,5.88844496670584,5.55572899310732,5.55572899310732,10354.176755448,0.0,1.0
2012-02-28,9.32,9.34,9.24,9.31,1300,5.85077900743053,5.86333432718897,5.80055772839679,5.84450134755131,2070.83535108959,0.0,1.0
2012-02-29,9.29,9.41,9.04,9.04,11800,5.83194602779288,5.90727794634349,5.67500453081245,5.67500453081245,18796.8131868132,0.0,1.0
2012-03-01,9.36,9.4,9.24,9.32,6200,5.8758896469474,5.90100028646427,5.80055772839679,5.85077900743053,9876.29167442727,0.0,1.0
2012-03-02,9.43,9.43,9.26,9.36,4600,5.91983326610192,5.91983326610192,5.81311304815523,5.8758896469474,7327.57124231701,0.0,1.0
2012-03-05,9.35,9.47,9.35,9.47,2400,5.86961198706818,5.94494390561879,5.86961198706818,5.94494390561879,3823.0806481654,0.0,1.0
2012-03-06,9.43,9.46,9.045,9.37,33400,5.91983326610192,5.93866624573957,5.67814336075206,5.88216730682662,53204.5390203018,0.0,1.0
2012-03-07,9.48,9.48,9.125,9.41,2300,5.95122156549801,5.95122156549801,5.72836463978579,5.90727794634349,3663.7856211585,0.0,1.0
2012-03-08,9.47,9.48,9.4,9.43,6300,5.94494390561879,5.95122156549801,5.90100028646427,5.91983326610192,10035.5867014342,0.0,1.0
2012-03-09,9.43,9.5,9.43,9.45,29500,5.91983326610192,5.96377688525644,5.91983326610192,5.93238858586036,46992.032967033,0.0,1.0
2012-03-12,9.4324,9.5,9.4324,9.5,7800,5.92133990447293,5.96377688525644,5.92133990447293,5.96377688525644,12425.0121065375,0.0,1.0
2012-03-13,9.49,9.5,9.4708,9.49,2000,5.95749922537723,5.96377688525644,5.94544611840913,5.95749922537723,3185.90054013783,0.0,1.0
2012-03-14,9.44,9.54,9.415,9.45,2900,5.92611092598114,5.98888752477331,5.9104167762831,5.93238858586036,4619.55578319985,0.0,1.0
2012-03-15,9.43,9.45,9.3,9.45,3400,5.91983326610192,5.93238858586036,5.8382236876721,5.93238858586036,5416.03091823431,0.0,1.0
2012-03-16,9.3452,9.5,9.323,9.42,2500,5.86659871032616,5.96377688525644,5.8526623053943,5.9135556062227,3982.37567517228,0.0,1.0
2012-03-19,9.54,9.55,9.26,9.48,7200,5.98888752477331,5.99516518465253,5.81311304815523,5.95122156549801,11469.2419444962,0.0,1.0
2012-03-20,9.475,9.55,9.392,9.55,6400,5.9480827355584,5.99516518465253,5.8959781585609,5.99516518465253,10194.8817284411,0.0,1.0
2012-03-21,9.47,9.48,9.47,9.48,300,5.94494390561879,5.95122156549801,5.94494390561879,5.95122156549801,477.885081020674,0.0,1.0
2012-03-22,9.515,9.55,9.39,9.4,5800,5.97319337507527,5.99516518465253,5.89472262658505,5.90100028646427,9239.1115663997,0.0,1.0
2012-03-23,9.5,9.5,9.41,9.42,1000,5.96377688525644,5.96377688525644,5.90727794634349,5.9135556062227,1592.95027006892,0.0,1.0
2012-03-26,9.51,9.59,9.42,9.57,5300,5.97005454513566,6.0202758241694,5.9135556062227,6.00772050441096,8442.63643136525,0.0,1.0
2012-03-27,9.4801,9.55,9.39,9.52,4400,5.9512843420968,5.99516518465253,5.89472262658505,5.97633220501488,7008.98118830322,0.0,1.0
2012-03-28,9.48,9.48,9.48,9.48,17,5.95122156549801,5.95122156549801,5.95122156549801,5.95122156549801,27.0801545911715,0.0,1.0
2012-03-29,9.4,9.533,9.4,9.478,2300,5.90100028646427,5.98449316285786,5.90100028646427,5.94996603352216,3663.7856211585,0.0,1.0
2012-03-30,9.55,9.5992,9.5,9.54,2100,5.99516518465253,6.02605127125828,5.96377688525644,5.98888752477331,3345.19556714472,0.0,1.0
2012-04-02,9.5401,9.585,9.5,9.58,8200,5.98895030137211,6.01713699422979,5.96377688525644,6.01399816429018,13062.1922145651,0.0,1.0
2012-04-03,9.55,9.77,9.461,9.55,8500,5.99516518465253,6.13327370199531,5.9392940117275,5.99516518465253,13540.0772955858,0.0,1.0
2012-04-04,9.61,9.62,9.53,9.55,3000,6.03283114392783,6.03910880380705,5.98260986489409,5.99516518465253,4778.85081020675,0.0,1.0
2012-04-05,9.48,9.7,9.4,9.7,9300,5.95122156549801,6.08933008284079,5.90100028646427,6.08933008284079,14814.4375116409,0.0,1.0
2012-04-09,9.5,9.5,9.472,9.472,300,5.96377688525644,5.96377688525644,5.94619943759463,5.94619943759463,477.885081020675,0.0,1.0
2012-04-10,9.6992,9.7,9.51,9.51,700,6.08882787005045,6.08933008284079,5.97005454513566,5.97005454513566,1115.06518904824,0.0,1.0
2012-04-11,9.56,9.66,9.49,9.66,7300,6.00144284453175,6.06421944332392,5.95749922537723,6.06421944332392,11628.5369715031,0.0,1.0
2012-04-12,9.4501,9.59,9.43,9.57,7100,5.93245136245915,6.0202758241694,5.91983326610192,6.00772050441096,11309.9469174893,0.0,1.0
2012-04-13,9.5,9.52,9.49,9.52,3000,5.96377688525644,5.97633220501488,5.95749922537723,5.97633220501488,4778.85081020675,0.0,1.0
2012-04-16,9.5,9.5,9.5,9.5,0,5.96377688525644,5.96377688525644,5.96377688525644,5.96377688525644,0,0.0,1.0
2012-04-17,9.65,9.67,9.53,9.58,7600,6.0579417834447,6.07049710320314,5.98260986489409,6.01399816429018,12106.4220525238,0.0,1.0
2012-04-18,9.55,9.55,9.43,9.51,1600,5.99516518465253,5.99516518465253,5.91983326610192,5.97005454513566,2548.72043211026,0.0,1.0
2012-04-19,9.58,9.67,9.55,9.65,1000,6.01399816429018,6.07049710320314,5.99516518465253,6.0579417834447,1592.95027006891,0.0,1.0
2012-04-20,9.46,9.67,9.46,9.6599,3000,5.93866624573957,6.07049710320314,5.93866624573957,6.06415666672513,4778.85081020675,0.0,1.0
2012-04-23,9.6,9.6,9.49,9.49,1300,6.02655348404862,6.02655348404862,5.95749922537723,5.95749922537723,2070.83535108959,0.0,1.0
2012-04-24,9.6692,9.6692,9.64,9.64,600,6.0699948904128,6.0699948904128,6.05166412356549,6.05166412356549,955.770162041349,0.0,1.0
2012-04-25,9.4308,9.58,9.4308,9.58,900,5.92033547889226,6.01399816429018,5.92033547889226,6.01399816429018,1433.65524306202,0.0,1.0
2012-04-26,9.43,9.6008,9.43,9.43,700,5.91983326610192,6.02705569683895,5.91983326610192,5.91983326610192,1115.06518904824,0.0,1.0
2012-04-27,9.485,9.488,9.34,9.37,1100,5.95436039543762,5.95624369340138,5.86333432718897,5.88216730682662,1752.2452970758,0.0,1.0
2012-04-30,9.5348,9.5348,9.5348,9.5348,200,5.98562314163612,5.98562314163612,5.98562314163612,5.98562314163612,318.590054013783,0.0,1.0
2012-05-01,9.6392,9.6392,9.5,9.56,6500,6.05116191077515,6.05116191077515,5.96377688525644,6.00144284453175,10354.1767554479,0.0,1.0
2012-05-02,9.65,9.65,9.6,9.63,4200,6.0579417834447,6.0579417834447,6.02655348404862,6.04538646368627,6690.39113428944,0.0,1.0
2012-05-03,9.635,9.65,9.5255,9.65,1300,6.04852529362588,6.0579417834447,5.97978491794845,6.0579417834447,2070.83535108959,0.0,1.0
2012-05-04,9.38,9.6499,9.38,9.5,3900,5.88844496670584,6.05787900684591,5.88844496670584,5.96377688525644,6212.50605326876,0.0,1.0
2012-05-07,9.6699,9.6699,9.54,9.54,700,6.07043432660435,6.07043432660435,5.98888752477331,5.98888752477331,1115.06518904824,0.0,1.0
2012-05-08,9.55,9.598,9.3,9.598,1900,5.99516518465253,6.02529795207277,5.8382236876721,6.02529795207277,3026.60551313094,0.0,1.0
2012-05-09,9.5,9.51,9.5,9.51,1500,5.96377688525644,5.97005454513566,5.96377688525644,5.97005454513566,2389.42540510337,0.0,1.0
2012-05-10,9.55,9.55,9.43,9.43,1400,5.99516518465253,5.99516518465253,5.91983326610192,5.91983326610192,2230.13037809648,0.0,1.0
2012-05-11,9.5,9.5,9.5,9.5,100,5.96377688525644,5.96377688525644,5.96377688525644,5.96377688525644,159.295027006892,0.0,1.0
2012-05-14,9.45,9.46,9.4001,9.4001,1700,5.93238858586036,5.93866624573957,5.90106306306306,5.90106306306306,2708.01545911715,0.0,1.0
2012-05-15,9.57,9.57,9.45,9.45,2700,6.00772050441096,6.00772050441096,5.93238858586036,5.93238858586036,4300.96572918607,0.0,1.0
2012-05-16,9.57,9.57,9.57,9.57,0,6.00772050441096,6.00772050441096,6.00772050441096,6.00772050441096,0,0.0,1.0
2012-05-17,9.45,9.5101,9.4,9.51,7000,5.93238858586036,5.97011732173445,5.90100028646427,5.97005454513566,11150.6518904824,0.0,1.0
2012-05-18,9.36,9.46,9.35,9.362,3600,5.8758896469474,5.93866624573957,5.86961198706818,5.87714517892324,5734.62097224809,0.0,1.0
2012-05-21,9.21,9.36,9.21,9.36,7700,5.78172474875914,5.8758896469474,5.78172474875914,5.8758896469474,12265.7170795306,0.0,1.0
2012-05-22,9.1981,9.1981,9.0,9.13,2900,5.77425433350287,5.77425433350287,5.64989389129558,5.7315034697254,4619.55578319985,0.0,1.0
2012-05-23,9.0501,9.18,9.05,9.18,900,5.68134496729046,5.76289176912149,5.68128219069166,5.76289176912149,1433.65524306202,0.0,1.0
2012-05-24,9.08,9.25,9.05,9.05,2200,5.70011517032932,5.80683538827601,5.68128219069166,5.68128219069166,3504.49059415161,0.0,1.0
2012-05-25,9.2499,9.2499,9.06,9.06,900,5.80677261167722,5.80677261167722,5.68755985057088,5.68755985057088,1433.65524306202,0.0,1.0
2012-05-29,9.25,9.25,9.25,9.25,400,5.80683538827601,5.80683538827601,5.80683538827601,5.80683538827601,637.180108027566,0.0,1.0
2012-05-30,9.25,9.25,9.25,9.25,0,5.80683538827601,5.80683538827601,5.80683538827601,5.80683538827601,0,0.0,1.0
2012-05-31,9.1,9.29,9.1,9.24,10100,5.71267049008775,5.83194602779288,5.71267049008775,5.80055772839679,16088.797727696,0.0,1.0
2012-06-01,9.47,9.47,9.11,9.122,300,5.94494390561879,5.94494390561879,5.71894814996697,5.72648134182203,477.885081020674,0.0,1.0
2012-06-04,9.26,9.26,9.26,9.26,20300,5.81311304815523,5.81311304815523,5.81311304815523,5.81311304815523,32336.890482399,0.0,1.0
2012-06-05,8.74,9.1001,8.3,9.0,21500,5.48667473443593,5.71273326668654,5.21045769975037,5.64989389129558,34248.4308064816,0.0,1.0
2012-06-06,8.26,8.73,8.26,8.46,9300,5.34228855721393,5.64626865671642,5.34228855721393,5.47164179104478,14379.2307692308,0.25,1.0
2012-06-07,8.25,8.49,8.08,8.26,7800,5.33582089552239,5.4910447761194,5.22587064676617,5.34228855721393,12060,0.0,1.0
2012-06-08,8.06,8.25,8.05,8.25,8000,5.21293532338308,5.33582089552239,5.20646766169154,5.33582089552239,12369.2307692308,0.0,1.0
2012-06-11,8.17,8.22,8.13,8.17,1000,5.28407960199005,5.31641791044776,5.25820895522388,5.28407960199005,1546.15384615385,0.0,1.0
2012-06-12,8.23,8.23,8.16,8.16,700,5.3228855721393,5.3228855721393,5.27761194029851,5.27761194029851,1082.30769230769,0.0,1.0
2012-06-13,8.23,8.23,8.23,8.23,0,5.3228855721393,5.3228855721393,5.3228855721393,5.3228855721393,0,0.0,1.0
2012-06-14,8.2,8.2,8.2,8.2,4000,5.30348258706467,5.30348258706467,5.30348258706467,5.30348258706467,6184.61538461539,0.0,1.0
2012-06-15,8.12,8.27,8.03,8.03,2600,5.25174129353234,5.34875621890547,5.19353233830846,5.19353233830846,4020,0.0,1.0
2012-06-18,8.15,8.16,8.15,8.16,1200,5.27114427860696,5.27761194029851,5.27114427860696,5.27761194029851,1855.38461538462,0.0,1.0
2012-06-19,8.16,8.29,8.16,8.17,3400,5.27761194029851,5.36169154228856,5.27761194029851,5.28407960199005,5256.92307692307,0.0,1.0
2012-06-20,8.21,8.91,8.15,8.15,21200,5.30995024875622,5.76268656716418,5.27114427860696,5.27114427860696,32778.4615384615,0.0,1.0
2012-06-21,8.21,8.5,8.2,8.26,7200,5.30995024875622,5.49751243781094,5.30348258706467,5.34228855721393,11132.3076923077,0.0,1.0
2012-06-22,8.2911,8.4,8.29,8.32,3800,5.36240298507463,5.43283582089552,5.36169154228856,5.38109452736318,5875.38461538461,0.0,1.0
2012-06-25,8.34,8.34,8.34,8.34,100,5.39402985074627,5.39402985074627,5.39402985074627,5.39402985074627,154.615384615385,0.0,1.0
2012-06-26,8.39,8.39,8.39,8.39,600,5.42636815920398,5.42636815920398,5.42636815920398,5.42636815920398,927.692307692308,0.0,1.0
2012-06-27,8.4999,8.4999,8.3999,8.3999,900,5.49744776119403,5.49744776119403,5.43277114427861,5.43277114427861,1391.53846153846,0.0,1.0
2012-06-28,8.44,8.49,8.44,8.4425,1000,5.45870646766169,5.4910447761194,5.45870646766169,5.46032338308458,1546.15384615385,0.0,1.0
2012-06-29,8.746,8.746,8.05,8.49,2500,5.65661691542288,5.65661691542288,5.20646766169154,5.4910447761194,3865.38461538462,0.0,1.0
2012-07-02,8.25,8.68,8.25,8.49,3300,5.33582089552239,5.61393034825871,5.33582089552239,5.4910447761194,5102.30769230769,0.0,1.0
2012-07-03,8.6001,8.63,8.27,8.27,1000,5.56225373134328,5.58159203980099,5.34875621890547,5.34875621890547,1546.15384615385,0.0,1.0
2012-07-05,8.68,8.68,8.51,8.51,3500,5.61393034825871,5.61393034825871,5.50398009950249,5.50398009950249,5411.53846153846,0.0,1.0
2012-07-06,8.77,8.86,8.54,8.54,2600,5.67213930348259,5.73034825870647,5.52338308457711,5.52338308457711,4020,0.0,1.0
2012-07-09,8.48,8.65,8.43,8.65,1600,5.48457711442786,5.59452736318408,5.45223880597015,5.59452736318408,2473.84615384615,0.0,1.0
2012-07-10,8.85,8.8528,8.8228,8.85,2400,5.72388059701492,5.72569154228856,5.70628855721393,5.72388059701492,3710.76923076923,0.0,1.0
2012-07-11,8.88,8.88,8.88,8.88,400,5.74328358208955,5.74328358208955,5.74328358208955,5.74328358208955,618.461538461539,0.0,1.0
2012-07-12,8.7501,8.76,8.5101,8.5101,3200,5.65926865671642,5.66567164179104,5.5040447761194,5.5040447761194,4947.69230769231,0.0,1.0
2012-07-13,8.75,8.75,8.75,8.75,0,5.6592039800995,5.6592039800995,5.6592039800995,5.6592039800995,0,0.0,1.0
2012-07-16,8.07,8.65,8.07,8.65,1400,5.21940298507463,5.59452736318408,5.21940298507463,5.59452736318408,2164.61538461538,0.0,1.0
2012-07-17,8.21,8.21,8.21,8.21,100,5.30995024875622,5.30995024875622,5.30995024875622,5.30995024875622,154.615384615385,0.0,1.0
2012-07-18,8.5,8.85,8.2,8.2,4800,5.49751243781094,5.72388059701492,5.30348258706467,5.30348258706467,7421.53846153847,0.0,1.0
2012-07-19,8.6101,8.6101,8.55,8.55,400,5.56872139303482,5.56872139303482,5.52985074626866,5.52985074626866,618.461538461539,0.0,1.0
2012-07-20,8.65,8.65,8.65,8.65,200,5.59452736318408,5.59452736318408,5.59452736318408,5.59452736318408,309.230769230769,0.0,1.0
2012-07-23,8.5,8.64,8.5,8.64,1400,5.49751243781094,5.58805970149254,5.49751243781094,5.58805970149254,2164.61538461539,0.0,1.0
2012-07-24,8.6209,8.6209,8.51,8.51,700,5.57570646766169,5.57570646766169,5.50398009950249,5.50398009950249,1082.30769230769,0.0,1.0
2012-07-25,8.5,8.5,8.5,8.5,900,5.49751243781094,5.49751243781094,5.49751243781094,5.49751243781094,1391.53846153846,0.0,1.0
2012-07-26,8.528,8.528,8.46,8.46,600,5.51562189054726,5.51562189054726,5.47164179104478,5.47164179104478,927.692307692308,0.0,1.0
2012-07-27,8.5,8.5,8.2,8.44,7500,5.49751243781094,5.49751243781094,5.30348258706467,5.45870646766169,11596.1538461539,0.0,1.0
2012-07-30,8.64,8.64,8.2005,8.5,3100,5.58805970149254,5.58805970149254,5.30380597014925,5.49751243781094,4793.07692307692,0.0,1.0
2012-07-31,8.64,8.64,8.64,8.64,0,5.58805970149254,5.58805970149254,5.58805970149254,5.58805970149254,0,0.0,1.0
2012-08-01,8.65,8.65,8.61,8.61,1000,5.59452736318408,5.59452736318408,5.56865671641791,5.56865671641791,1546.15384615385,0.0,1.0
2012-08-02,8.52,8.52,8.52,8.52,100,5.51044776119403,5.51044776119403,5.51044776119403,5.51044776119403,154.615384615385,0.0,1.0
2012-08-03,8.41,8.5,8.3501,8.5,5500,5.43930348258706,5.49751243781094,5.40056218905472,5.49751243781094,8503.84615384616,0.0,1.0
2012-08-06,8.39,8.39,8.3,8.34,3400,5.42636815920398,5.42636815920398,5.3681592039801,5.39402985074627,5256.92307692308,0.0,1.0
2012-08-07,8.65,8.65,8.49,8.49,3300,5.59452736318408,5.59452736318408,5.4910447761194,5.4910447761194,5102.30769230769,0.0,1.0
2012-08-08,8.77,8.8,8.66,8.66,3500,5.67213930348259,5.69154228855721,5.60099502487562,5.60099502487562,5411.53846153846,0.0,1.0
2012-08-09,8.6,8.6,8.36,8.5,1300,5.56218905472637,5.56218905472637,5.40696517412935,5.49751243781094,2010,0.0,1.0
2012-08-10,8.44,8.5,8.3105,8.5,2000,5.45870646766169,5.49751243781094,5.37495024875622,5.49751243781094,3092.30769230769,0.0,1.0
2012-08-13,8.5,8.5499,8.4,8.4,5200,5.49751243781094,5.52978606965174,5.43283582089552,5.43283582089552,8040.00000000001,0.0,1.0
2012-08-14,8.55,8.55,8.3201,8.54,3400,5.52985074626866,5.52985074626866,5.3811592039801,5.52338308457711,5256.92307692307,0.0,1.0
2012-08-15,8.6,8.6,8.31,8.3456,1500,5.56218905472637,5.56218905472637,5.37462686567164,5.39765174129353,2319.23076923077,0.0,1.0
2012-08-16,8.24,8.44,8.2,8.33,7200,5.32935323383084,5.45870646766169,5.30348258706467,5.38756218905473,11132.3076923077,0.0,1.0
2012-08-17,8.32,8.4,8.16,8.32,6200,5.38109452736318,5.43283582089552,5.27761194029851,5.38109452736318,9586.15384615385,0.0,1.0
2012-08-20,8.51,8.51,8.36,8.36,2500,5.50398009950249,5.50398009950249,5.40696517412935,5.40696517412935,3865.38461538461,0.0,1.0
2012-08-21,8.59,8.6,8.51,8.57,3800,5.55572139303482,5.56218905472637,5.50398009950249,5.54278606965174,5875.38461538462,0.0,1.0
2012-08-22,8.65,8.68,8.55,8.57,2400,5.59452736318408,5.61393034825871,5.52985074626866,5.54278606965174,3710.76923076923,0.0,1.0
2012-08-23,8.61,8.75,8.61,8.68,2100,5.56865671641791,5.6592039800995,5.56865671641791,5.61393034825871,3246.92307692308,0.0,1.0
2012-08-24,8.673,8.673,8.6,8.6,2800,5.60940298507463,5.60940298507463,5.56218905472637,5.56218905472637,4329.23076923077,0.0,1.0
2012-08-27,8.6,8.6001,8.6,8.6,700,5.56218905472637,5.56225373134328,5.56218905472637,5.56218905472637,1082.30769230769,0.0,1.0
2012-08-28,8.7,8.7,8.63,8.65,2300,5.62686567164179,5.62686567164179,5.58159203980099,5.59452736318408,3556.15384615385,0.0,1.0
2012-08-29,8.62,8.62,8.6,8.6,2100,5.57512437810945,5.57512437810945,5.56218905472637,5.56218905472637,3246.92307692308,0.0,1.0
2012-08-30,8.62,8.62,8.62,8.62,0,5.57512437810945,5.57512437810945,5.57512437810945,5.57512437810945,0,0.0,1.0
2012-08-31,8.5199,8.63,8.07,8.6,20100,5.51038308457711,5.58159203980099,5.21940298507463,5.56218905472637,31077.6923076923,0.0,1.0
2012-09-04,8.05,8.3985,8.05,8.38,10300,5.20646766169154,5.43186567164179,5.20646766169154,5.41990049751244,15925.3846153846,0.0,1.0
2012-09-05,8.08,8.12,7.81,8.1,10100,5.22587064676617,5.25174129353234,5.05124378109453,5.23880597014925,15616.1538461538,0.0,1.0
2012-09-06,8.12,8.42,7.76,8.09,7200,5.25174129353234,5.44577114427861,5.01890547263682,5.23233830845771,11132.3076923077,0.0,1.0
2012-09-07,8.2883,8.2883,8.1217,8.21,2900,5.36059203980099,5.36059203980099,5.2528407960199,5.30995024875622,4483.84615384616,0.0,1.0
2012-09-10,8.25,8.33,8.24,8.24,7600,5.33582089552239,5.38756218905473,5.32935323383084,5.32935323383084,11750.7692307692,0.0,1.0
2012-09-11,8.266,8.33,8.25,8.25,3800,5.34616915422886,5.38756218905473,5.33582089552239,5.33582089552239,5875.38461538461,0.0,1.0
2012-09-12,8.41,8.51,8.32,8.32,2800,5.43930348258706,5.50398009950249,5.38109452736318,5.38109452736318,4329.23076923077,0.0,1.0
2012-09-13,8.58,8.678,8.47,8.5099,3000,5.54925373134328,5.6126368159204,5.47810945273632,5.50391542288557,4638.46153846154,0.0,1.0
2012-09-14,8.54,8.65,8.5,8.64,3500,5.52338308457711,5.59452736318408,5.49751243781094,5.58805970149254,5411.53846153847,0.0,1.0
2012-09-17,8.48,8.6,8.41,8.6,2700,5.48457711442786,5.56218905472637,5.43930348258706,5.56218905472637,4174.61538461539,0.0,1.0
2012-09-18,8.48,8.48,8.42,8.42,6500,5.48457711442786,5.48457711442786,5.44577114427861,5.44577114427861,10050,0.0,1.0
2012-09-19,8.4217,8.43,8.42,8.43,700,5.44687064676617,5.45223880597015,5.44577114427861,5.45223880597015,1082.30769230769,0.0,1.0
2012-09-20,8.4399,8.44,8.42,8.44,1300,5.45864179104477,5.45870646766169,5.44577114427861,5.45870646766169,2010,0.0,1.0
2012-09-21,8.37,8.44,8.37,8.42,2600,5.41343283582089,5.45870646766169,5.41343283582089,5.44577114427861,4020,0.0,1.0
2012-09-24,8.5,8.5,8.4,8.4,500,5.49751243781094,5.49751243781094,5.43283582089552,5.43283582089552,773.076923076924,0.0,1.0
2012-09-25,8.5,8.5,8.3608,8.46,4500,5.49751243781094,5.49751243781094,5.40748258706467,5.47164179104478,6957.69230769231,0.0,1.0
2012-09-26,8.32,8.51,8.32,8.4,3500,5.38109452736318,5.50398009950249,5.38109452736318,5.43283582089552,5411.53846153847,0.0,1.0
2012-09-27,8.36,8.44,8.35,8.35,1100,5.40696517412935,5.45870646766169,5.40049751243781,5.40049751243781,1700.76923076923,0.0,1.0
2012-09-28,8.4,8.6,8.38,8.38,2100,5.43283582089552,5.56218905472637,5.41990049751244,5.41990049751244,3246.92307692308,0.0,1.0
2012-10-01,8.28,8.36,8.28,8.35,2900,5.35522388059701,5.40696517412935,5.35522388059701,5.40049751243781,4483.84615384616,0.0,1.0
2012-10-02,8.28,8.28,8.28,8.28,0,5.35522388059701,5.35522388059701,5.35522388059701,5.35522388059701,0,0.0,1.0
2012-10-03,8.28,8.28,8.28,8.28,0,5.35522388059701,5.35522388059701,5.35522388059701,5.35522388059701,0,0.0,1.0
2012-10-04,8.28,8.28,8.28,8.28,0,5.35522388059701,5.35522388059701,5.35522388059701,5.35522388059701,0,0.0,1.0
2012-10-05,8.74,8.74,8.32,8.32,16400,5.65273631840796,5.65273631840796,5.38109452736318,5.38109452736318,25356.9230769231,0.0,1.0
2012-10-08,8.64,8.64,8.64,8.64,200,5.58805970149254,5.58805970149254,5.58805970149254,5.58805970149254,309.230769230769,0.0,1.0
2012-10-09,8.72,8.72,8.4,8.44,500,5.63980099502488,5.63980099502488,5.43283582089552,5.45870646766169,773.076923076922,0.0,1.0
2012-10-10,8.72,8.72,8.72,8.72,0,5.63980099502488,5.63980099502488,5.63980099502488,5.63980099502488,0,0.0,1.0
2012-10-11,8.43,8.63,8.43,8.63,3800,5.45223880597015,5.58159203980099,5.45223880597015,5.58159203980099,5875.38461538461,0.0,1.0
2012-10-12,8.4,8.4,8.4,8.4,100,5.43283582089552,5.43283582089552,5.43283582089552,5.43283582089552,154.615384615385,0.0,1.0
2012-10-15,8.41,8.5,8.4,8.42,2300,5.43930348258706,5.49751243781094,5.43283582089552,5.44577114427861,3556.15384615385,0.0,1.0
2012-10-16,8.48,8.5,8.4,8.41,2100,5.48457711442786,5.49751243781094,5.43283582089552,5.43930348258706,3246.92307692308,0.0,1.0
2012-10-17,8.55,8.57,8.5,8.5,2300,5.52985074626866,5.54278606965174,5.49751243781094,5.49751243781094,3556.15384615384,0.0,1.0
2012-10-18,8.6,8.6,8.6,8.6,800,5.56218905472637,5.56218905472637,5.56218905472637,5.56218905472637,1236.92307692308,0.0,1.0
2012-10-19,8.6001,8.71,8.6001,8.71,1200,5.56225373134328,5.63333333333333,5.56225373134328,5.63333333333333,1855.38461538462,0.0,1.0
2012-10-22,8.6,8.7499,8.6,8.7499,2300,5.56218905472637,5.65913930348259,5.56218905472637,5.65913930348259,3556.15384615384,0.0,1.0
2012-10-23,8.61,8.68,8.6,8.68,1400,5.56865671641791,5.61393034825871,5.56218905472637,5.61393034825871,2164.61538461538,0.0,1.0
2012-10-24,8.75,8.76,8.62,8.62,4900,5.6592039800995,5.66567164179104,5.57512437810945,5.57512437810945,7576.15384615385,0.0,1.0
2012-10-25,8.7,8.7,8.62,8.62,400,5.62686567164179,5.62686567164179,5.57512437810945,5.57512437810945,618.461538461539,0.0,1.0
2012-10-26,8.4576,8.4576,8.4576,8.4576,200,5.4700895522388,5.4700895522388,5.4700895522388,5.4700895522388,309.23076923077,0.0,1.0
2012-10-31,8.78,8.78,8.5,8.5,1000,5.67860696517413,5.67860696517413,5.49751243781094,5.49751243781094,1546.15384615385,0.0,1.0
2012-11-01,8.51,8.8,8.51,8.8,2100,5.50398009950249,5.69154228855721,5.50398009950249,5.69154228855721,3246.92307692308,0.0,1.0
2012-11-02,8.45,8.5301,8.41,8.53,2200,5.46517412935323,5.51698009950249,5.43930348258706,5.51691542288557,3401.53846153846,0.0,1.0
2012-11-05,8.5,8.5,8.5,8.5,400,5.49751243781094,5.49751243781094,5.49751243781094,5.49751243781094,618.461538461539,0.0,1.0
2012-11-06,8.5,8.5,8.5,8.5,0,5.49751243781094,5.49751243781094,5.49751243781094,5.49751243781094,0,0.0,1.0
2012-11-07,8.47,8.5,8.33,8.5,1000,5.47810945273632,5.49751243781094,5.38756218905473,5.49751243781094,1546.15384615385,0.0,1.0
2012-11-08,8.57,8.57,8.57,8.57,500,5.54278606965174,5.54278606965174,5.54278606965174,5.54278606965174,773.076923076923,0.0,1.0
2012-11-09,8.5999,8.5999,8.5999,8.5999,300,5.56212437810945,5.56212437810945,5.56212437810945,5.56212437810945,463.846153846154,0.0,1.0
2012-11-12,8.35,8.56,8.32,8.4,1800,5.40049751243781,5.5363184079602,5.38109452736318,5.43283582089552,2783.07692307692,0.0,1.0
2012-11-13,8.33,8.47,8.33,8.47,1300,5.38756218905473,5.47810945273632,5.38756218905473,5.47810945273632,2010,0.0,1.0
2012-11-14,8.25,8.4,8.08,8.4,5800,5.33582089552239,5.43283582089552,5.22587064676617,5.43283582089552,8967.6923076923,0.0,1.0
2012-11-15,8.236,8.236,8.2,8.2,600,5.32676616915423,5.32676616915423,5.30348258706467,5.30348258706467,927.692307692308,0.0,1.0
2012-11-16,8.22,8.22,8.2001,8.2001,300,5.31641791044776,5.31641791044776,5.30354726368159,5.30354726368159,463.846153846154,0.0,1.0
2012-11-19,8.2115,8.24,8.2,8.2,2200,5.31092039800995,5.32935323383084,5.30348258706467,5.30348258706467,3401.53846153846,0.0,1.0
2012-11-20,8.21,8.21,8.2,8.2,800,5.30995024875622,5.30995024875622,5.30348258706467,5.30348258706467,1236.92307692308,0.0,1.0
2012-11-21,8.21,8.21,8.21,8.21,0,5.30995024875622,5.30995024875622,5.30995024875622,5.30995024875622,0,0.0,1.0
2012-11-23,8.19,8.22,8.19,8.21,3600,5.29701492537313,5.31641791044776,5.29701492537313,5.30995024875622,5566.15384615385,0.0,1.0
2012-11-26,8.22,8.22,8.11,8.11,900,5.31641791044776,5.31641791044776,5.24527363184079,5.24527363184079,1391.53846153846,0.0,1.0
2012-11-27,8.22,8.23,8.17,8.17,900,5.31641791044776,5.3228855721393,5.28407960199005,5.28407960199005,1391.53846153846,0.0,1.0
2012-11-28,8.45,8.48,8.22,8.22,4600,5.46517412935323,5.48457711442786,5.31641791044776,5.31641791044776,7112.3076923077,0.0,1.0
2012-11-29,8.54,8.54,8.25,8.27,5200,5.52338308457711,5.52338308457711,5.33582089552239,5.34875621890547,8040.00000000001,0.0,1.0
2012-11-30,8.54,8.54,8.54,8.54,0,5.52338308457711,5.52338308457711,5.52338308457711,5.52338308457711,0,0.0,1.0
2012-12-03,8.45,8.45,8.45,8.45,100,5.46517412935323,5.46517412935323,5.46517412935323,5.46517412935323,154.615384615385,0.0,1.0
2012-12-04,8.28,8.31,8.1165,8.1165,1700,5.35522388059701,5.37462686567164,5.2494776119403,5.2494776119403,2628.46153846154,0.0,1.0
2012-12-05,8.3,8.32,8.26,8.26,600,5.3681592039801,5.38109452736318,5.34228855721393,5.34228855721393,927.692307692308,0.0,1.0
2012-12-06,8.3,8.3,8.3,8.3,0,5.3681592039801,5.3681592039801,5.3681592039801,5.3681592039801,0,0.0,1.0
2012-12-07,8.4,8.4,8.35,8.35,1000,5.43283582089552,5.43283582089552,5.40049751243781,5.40049751243781,1546.15384615385,0.0,1.0
2012-12-10,8.4,8.4,8.4,8.4,100,5.43283582089552,5.43283582089552,5.43283582089552,5.43283582089552,154.615384615385,0.0,1.0
2012-12-11,8.33,8.4,8.2619,8.38,3200,5.38756218905473,5.43283582089552,5.34351741293532,5.41990049751244,4947.6923076923,0.0,1.0
2012-12-12,8.4,8.4,8.2801,8.3,3600,5.43283582089552,5.43283582089552,5.35528855721393,5.3681592039801,5566.15384615385,0.0,1.0
2012-12-13,8.5,8.5,8.4,8.4,10300,5.49751243781094,5.49751243781094,5.43283582089552,5.43283582089552,15925.3846153846,0.0,1.0
2012-12-14,8.54,8.54,8.48,8.48,2400,5.52338308457711,5.52338308457711,5.48457711442786,5.48457711442786,3710.76923076923,0.0,1.0
2012-12-17,8.54,8.54,8.5399,8.54,2800,5.52338308457711,5.52338308457711,5.5233184079602,5.52338308457711,4329.23076923077,0.0,1.0
2012-12-18,8.4,8.41,8.4,8.4,2100,5.43283582089552,5.43930348258706,5.43283582089552,5.43283582089552,3246.92307692308,0.0,1.0
2012-12-19,8.4,8.435,8.4,8.435,1100,5.43283582089552,5.45547263681592,5.43283582089552,5.45547263681592,1700.76923076923,0.0,1.0
2012-12-20,8.32,8.4,8.32,8.35,5100,5.38109452736318,5.43283582089552,5.38109452736318,5.40049751243781,7885.38461538462,0.0,1.0
2012-12-21,8.48,8.48,8.25,8.25,4600,5.48457711442786,5.48457711442786,5.33582089552239,5.33582089552239,7112.30769230769,0.0,1.0
2012-12-24,8.4915,8.4915,8.4915,8.4915,200,5.49201492537313,5.49201492537313,5.49201492537313,5.49201492537313,309.230769230769,0.0,1.0
2012-12-26,8.49,8.49,8.48,8.48,1100,5.4910447761194,5.4910447761194,5.48457711442786,5.48457711442786,1700.76923076923,0.0,1.0
2012-12-27,8.49,8.49,8.32,8.32,3400,5.4910447761194,5.4910447761194,5.38109452736318,5.38109452736318,5256.92307692308,0.0,1.0
2012-12-28,8.3324,8.3324,8.3324,8.3324,200,5.3891144278607,5.3891144278607,5.3891144278607,5.3891144278607,309.230769230769,0.0,1.0
2012-12-31,8.469,8.469,8.31,8.35,2200,5.47746268656716,5.47746268656716,5.37462686567164,5.40049751243781,3401.53846153846,0.0,1.0
2013-01-02,8.48,8.49,8.34,8.45,4100,5.48457711442786,5.4910447761194,5.39402985074627,5.46517412935323,6339.23076923077,0.0,1.0
2013-01-03,8.4,8.6,8.4,8.49,2700,5.43283582089552,5.56218905472637,5.43283582089552,5.4910447761194,4174.61538461539,0.0,1.0
2013-01-04,8.4,8.5,8.31,8.41,4200,5.43283582089552,5.49751243781094,5.37462686567164,5.43930348258706,6493.84615384616,0.0,1.0
2013-01-07,8.41,8.59,8.4016,8.4016,4700,5.43930348258706,5.55572139303482,5.43387064676617,5.43387064676617,7266.92307692308,0.0,1.0
2013-01-08,8.71,8.72,8.38,8.4,2300,5.63333333333333,5.63980099502488,5.41990049751244,5.43283582089552,3556.15384615385,0.0,1.0
2013-01-09,8.67,8.67,8.67,8.67,300,5.60746268656716,5.60746268656716,5.60746268656716,5.60746268656716,463.846153846154,0.0,1.0
2013-01-10,8.65,8.65,8.63,8.64,3900,5.59452736318408,5.59452736318408,5.58159203980099,5.58805970149254,6030,0.0,1.0
2013-01-11,8.71,8.71,8.5,8.672,5100,5.63333333333333,5.63333333333333,5.49751243781094,5.60875621890547,7885.38461538462,0.0,1.0
2013-01-14,8.7,8.74,8.65,8.71,4800,5.62686567164179,5.65273631840796,5.59452736318408,5.63333333333333,7421.53846153846,0.0,1.0
2013-01-15,8.7,8.7,8.7,8.7,1,5.62686567164179,5.62686567164179,5.62686567164179,5.62686567164179,1.54615384615385,0.0,1.0
2013-01-16,8.7,8.74,8.693,8.74,1100,5.62686567164179,5.65273631840796,5.62233830845771,5.65273631840796,1700.76923076923,0.0,1.0
2013-01-17,8.6,8.65,8.6,8.65,2500,5.56218905472637,5.59452736318408,5.56218905472637,5.59452736318408,3865.38461538461,0.0,1.0
2013-01-18,8.72,8.74,8.65,8.66,4600,5.63980099502488,5.65273631840796,5.59452736318408,5.60099502487562,7112.30769230769,0.0,1.0
2013-01-22,8.75,8.75,8.72,8.74,9200,5.6592039800995,5.6592039800995,5.63980099502488,5.65273631840796,14224.6153846154,0.0,1.0
2013-01-23,8.81,8.81,8.79,8.81,1000,5.69800995024876,5.69800995024876,5.68507462686567,5.69800995024876,1546.15384615385,0.0,1.0
2013-01-24,8.81,8.81,8.81,8.81,0,5.69800995024876,5.69800995024876,5.69800995024876,5.69800995024876,0,0.0,1.0
2013-01-25,8.9,8.9,8.5704,8.82,2400,5.75621890547264,5.75621890547264,5.5430447761194,5.7044776119403,3710.76923076923,0.0,1.0
2013-01-28,8.8874,8.9,8.57,8.9,4700,5.74806965174129,5.75621890547264,5.54278606965174,5.75621890547264,7266.92307692308,0.0,1.0
2013-01-29,8.89,8.89,8.7,8.88,6100,5.74975124378109,5.74975124378109,5.62686567164179,5.74328358208955,9431.53846153847,0.0,1.0
2013-01-30,8.87,8.87,8.85,8.87,800,5.73681592039801,5.73681592039801,5.72388059701492,5.73681592039801,1236.92307692308,0.0,1.0
2013-01-31,8.69,8.8,8.69,8.8,3000,5.62039800995025,5.69154228855721,5.62039800995025,5.69154228855721,4638.46153846154,0.0,1.0
2013-02-01,9.0,9.24,8.87,8.89,35300,5.82089552238806,5.97611940298507,5.73681592039801,5.74975124378109,54579.2307692308,0.0,1.0
2013-02-04,9.0301,9.23,9.01,9.23,3300,5.8403631840796,5.96965174129353,5.8273631840796,5.96965174129353,5102.30769230769,0.0,1.0
2013-02-05,9.25,9.25,9.04,9.07,4700,5.98258706467662,5.98258706467662,5.84676616915423,5.86616915422885,7266.92307692307,0.0,1.0
2013-02-06,9.34,9.34,9.19,9.22,6000,6.0407960199005,6.0407960199005,5.94378109452736,5.96318407960199,9276.92307692307,0.0,1.0
2013-02-07,9.44,9.44,9.332,9.38,1200,6.10547263681592,6.10547263681592,6.03562189054726,6.06666666666667,1855.38461538462,0.0,1.0
2013-02-08,9.49,9.49,9.21,9.21,2600,6.13781094527363,6.13781094527363,5.95671641791045,5.95671641791045,4020,0.0,1.0
2013-02-11,9.43,9.49,8.97,9.44,6300,6.09900497512438,6.13781094527363,5.80149253731343,6.10547263681592,9740.76923076923,0.0,1.0
2013-02-12,9.49,9.49,9.47,9.48,1700,6.13781094527363,6.13781094527363,6.12487562189055,6.13134328358209,2628.46153846154,0.0,1.0
2013-02-13,9.55,9.55,9.47,9.47,2400,6.17661691542289,6.17661691542289,6.12487562189055,6.12487562189055,3710.76923076923,0.0,1.0
2013-02-14,9.58,9.58,9.53,9.53,3600,6.19601990049751,6.19601990049751,6.1636815920398,6.1636815920398,5566.15384615385,0.0,1.0
2013-02-15,9.53,9.5501,9.2874,9.2874,6000,6.1636815920398,6.1766815920398,6.00677611940298,6.00677611940298,9276.92307692308,0.0,1.0
2013-02-19,9.64,9.64,9.54,9.55,5600,6.23482587064677,6.23482587064677,6.17014925373134,6.17661691542289,8658.46153846153,0.0,1.0
2013-02-20,9.16,9.64,9.15,9.64,11100,5.92437810945274,6.23482587064677,5.91791044776119,6.23482587064677,17162.3076923077,0.0,1.0
2013-02-21,9.25,9.26,9.25,9.26,2200,5.98258706467662,5.98905472636816,5.98258706467662,5.98905472636816,3401.53846153846,0.0,1.0
2013-02-22,9.68,9.68,9.27,9.2701,500,6.26069651741293,6.26069651741293,5.9955223880597,5.99558706467662,773.076923076924,0.0,1.0
2013-02-25,9.55,9.5999,9.29,9.29,4600,6.17661691542289,6.20889054726368,6.00845771144278,6.00845771144278,7112.30769230769,0.0,1.0
2013-02-26,9.6,9.67,9.49,9.67,38300,6.2089552238806,6.25422885572139,6.13781094527363,6.25422885572139,59217.6923076923,0.0,1.0
2013-02-27,9.64,9.67,9.5,9.67,4100,6.23482587064677,6.25422885572139,6.14427860696517,6.25422885572139,6339.23076923077,0.0,1.0
2013-02-28,9.63,9.63,9.5,9.63,4700,6.22835820895522,6.22835820895522,6.14427860696517,6.22835820895522,7266.92307692308,0.0,1.0
2013-03-01,9.5,9.53,9.5,9.5001,7100,6.14427860696517,6.1636815920398,6.14427860696517,6.14434328358209,10977.6923076923,0.0,1.0
2013-03-04,9.55,9.62,9.55,9.62,2600,6.17661691542289,6.22189054726368,6.17661691542289,6.22189054726368,4020,0.0,1.0
2013-03-05,9.6,9.6,9.55,9.6,3400,6.2089552238806,6.2089552238806,6.17661691542289,6.2089552238806,5256.92307692307,0.0,1.0
2013-03-06,9.5001,9.64,9.5,9.6,8600,6.14434328358209,6.23482587064677,6.14427860696517,6.2089552238806,13296.9230769231,0.0,1.0
2013-03-07,9.5,9.5,9.5,9.5,0,6.14427860696517,6.14427860696517,6.14427860696517,6.14427860696517,0,0.0,1.0
2013-03-08,9.6,9.65,9.5022,9.59,2200,6.2089552238806,6.24129353233831,6.14570149253731,6.20248756218905,3401.53846153846,0.0,1.0
2013-03-11,9.5784,9.66,9.5,9.64,6000,6.19498507462686,6.24776119402985,6.14427860696517,6.23482587064677,9276.92307692309,0.0,1.0
2013-03-12,9.55,9.55,9.55,9.55,1400,6.17661691542289,6.17661691542289,6.17661691542289,6.17661691542289,2164.61538461538,0.0,1.0
2013-03-13,9.6,9.6,9.55,9.55,400,6.2089552238806,6.2089552238806,6.17661691542289,6.17661691542289,618.461538461538,0.0,1.0
2013-03-14,9.6,9.6,9.6,9.6,100,6.2089552238806,6.2089552238806,6.2089552238806,6.2089552238806,154.615384615385,0.0,1.0
2013-03-15,9.5,9.6,9.5,9.6,9300,6.14427860696517,6.2089552238806,6.14427860696517,6.2089552238806,14379.2307692308,0.0,1.0
2013-03-18,9.31,9.5,9.1,9.5,8400,6.02139303482587,6.14427860696517,5.88557213930348,6.14427860696517,12987.6923076923,0.0,1.0
2013-03-19,9.2501,9.2501,9.25,9.25,700,5.98265174129353,5.98265174129353,5.98258706467662,5.98258706467662,1082.30769230769,0.0,1.0
2013-03-20,9.5499,9.6,9.3,9.3,5200,6.17655223880597,6.2089552238806,6.01492537313433,6.01492537313433,8040,0.0,1.0
2013-03-21,9.65,9.65,9.55,9.55,4800,6.24129353233831,6.24129353233831,6.17661691542289,6.17661691542289,7421.53846153846,0.0,1.0
2013-03-22,9.65,9.65,9.65,9.65,1000,6.24129353233831,6.24129353233831,6.24129353233831,6.24129353233831,1546.15384615385,0.0,1.0
2013-03-25,9.61,9.65,9.61,9.65,800,6.21542288557214,6.24129353233831,6.21542288557214,6.24129353233831,1236.92307692308,0.0,1.0
2013-03-26,9.6001,9.61,9.6,9.61,3000,6.20901990049751,6.21542288557214,6.2089552238806,6.21542288557214,4638.46153846154,0.0,1.0
2013-03-27,9.5,9.5,9.21,9.21,1400,6.14427860696517,6.14427860696517,5.95671641791045,5.95671641791045,2164.61538461539,0.0,1.0
2013-03-28,9.499,9.6899,9.499,9.68,1000,6.14363184079602,6.26709950248756,6.14363184079602,6.26069651741293,1546.15384615385,0.0,1.0
2013-04-01,9.22,9.536,9.0,9.0,3100,5.96318407960199,6.16756218905472,5.82089552238806,5.82089552238806,4793.07692307692,0.0,1.0
2013-04-02,9.34,9.34,9.303,9.32,1500,6.0407960199005,6.0407960199005,6.01686567164179,6.02786069651741,2319.23076923077,0.0,1.0
2013-04-03,9.3468,9.68,9.335,9.65,1700,6.04519402985075,6.26069651741293,6.03756218905473,6.24129353233831,2628.46153846154,0.0,1.0
2013-04-04,9.45,9.59,9.45,9.49,1700,6.11194029850746,6.20248756218905,6.11194029850746,6.13781094527363,2628.46153846154,0.0,1.0
2013-04-05,9.42,9.45,9.42,9.435,1100,6.09253731343283,6.11194029850746,6.09253731343283,6.10223880597015,1700.76923076923,0.0,1.0
2013-04-08,9.2,9.2761,9.1999,9.25,2300,5.9502487562189,5.99946766169154,5.95018407960199,5.98258706467662,3556.15384615385,0.0,1.0
2013-04-09,9.25,9.25,9.165,9.165,900,5.98258706467662,5.98258706467662,5.92761194029851,5.92761194029851,1391.53846153846,0.0,1.0
2013-04-10,9.35,9.36,9.29,9.3,18100,6.04726368159204,6.05373134328358,6.00845771144278,6.01492537313433,27985.3846153846,0.0,1.0
2013-04-11,9.15,9.3,9.15,9.3,6400,5.91791044776119,6.01492537313433,5.91791044776119,6.01492537313433,9895.38461538462,0.0,1.0
2013-04-12,9.2999,9.3,9.06,9.25,13100,6.01486069651741,6.01492537313433,5.85970149253731,5.98258706467662,20254.6153846154,0.0,1.0
2013-04-15,9.3,9.32,9.3,9.31,2000,6.01492537313433,6.02786069651741,6.01492537313433,6.02139303482587,3092.30769230769,0.0,1.0
2013-04-16,9.48,9.48,9.3,9.3,5500,6.13134328358209,6.13134328358209,6.01492537313433,6.01492537313433,8503.84615384615,0.0,1.0
2013-04-17,9.2001,9.2001,9.2001,9.2001,100,5.95031343283582,5.95031343283582,5.95031343283582,5.95031343283582,154.615384615385,0.0,1.0
2013-04-18,9.39,9.39,9.29,9.29,100,6.07313432835821,6.07313432835821,6.00845771144278,6.00845771144278,154.615384615385,0.0,1.0
2013-04-19,9.39,9.39,9.39,9.39,0,6.07313432835821,6.07313432835821,6.07313432835821,6.07313432835821,0,0.0,1.0
2013-04-22,9.25,9.305,9.0784,9.29,4300,5.98258706467662,6.0181592039801,5.87160199004975,6.00845771144278,6648.46153846153,0.0,1.0
2013-04-23,9.25,9.25,9.25,9.25,100,5.98258706467662,5.98258706467662,5.98258706467662,5.98258706467662,154.615384615385,0.0,1.0
2013-04-24,9.205,9.355,9.205,9.28,4500,5.95348258706468,6.05049751243781,5.95348258706468,6.00199004975124,6957.6923076923,0.0,1.0
2013-04-25,9.37,9.37,9.2,9.2,6900,6.06019900497512,6.06019900497512,5.9502487562189,5.9502487562189,10668.4615384615,0.0,1.0
2013-04-26,9.18,9.2501,9.05,9.25,5700,5.93731343283582,5.98265174129353,5.85323383084577,5.98258706467662,8813.07692307692,0.0,1.0
2013-04-29,9.24,9.24,9.1901,9.1901,1300,5.97611940298507,5.97611940298507,5.94384577114428,5.94384577114428,2010,0.0,1.0
2013-04-30,9.19,9.3,9.096,9.3,4100,5.94378109452736,6.01492537313433,5.88298507462686,6.01492537313433,6339.23076923077,0.0,1.0
2013-05-01,9.49,9.49,9.2,9.2,2500,6.13781094527363,6.13781094527363,5.9502487562189,5.9502487562189,3865.38461538462,0.0,1.0
2013-05-02,9.63,9.65,9.45,9.46,23600,6.22835820895522,6.24129353233831,6.11194029850746,6.118407960199,36489.2307692308,0.0,1.0
2013-05-03,9.69,9.69,9.6,9.65,4100,6.26716417910448,6.26716417910448,6.2089552238806,6.24129353233831,6339.23076923077,0.0,1.0
2013-05-06,9.6,9.6,9.6,9.6,100,6.2089552238806,6.2089552238806,6.2089552238806,6.2089552238806,154.615384615385,0.0,1.0
2013-05-07,9.74,9.74,9.6,9.6,3100,6.29950248756219,6.29950248756219,6.2089552238806,6.2089552238806,4793.07692307692,0.0,1.0
2013-05-08,9.86,9.97,9.74,9.74,22100,6.3771144278607,6.44825870646766,6.29950248756219,6.29950248756219,34170,0.0,1.0
2013-05-09,10.1,10.12,9.67,9.95,9900,6.53233830845771,6.54527363184079,6.25422885572139,6.43532338308458,15306.9230769231,0.0,1.0
2013-05-10,9.95,10.26,9.8801,10.078,7800,6.43532338308458,6.63582089552239,6.3901144278607,6.51810945273632,12060,0.0,1.0
2013-05-13,9.92,9.92,9.7,9.92,2000,6.41592039800995,6.41592039800995,6.27363184079602,6.41592039800995,3092.30769230769,0.0,1.0
2013-05-14,9.9,9.9,9.9,9.9,300,6.40298507462686,6.40298507462686,6.40298507462686,6.40298507462686,463.846153846154,0.0,1.0
2013-05-15,10.23,10.23,10.23,10.23,51,6.61641791044776,6.61641791044776,6.61641791044776,6.61641791044776,78.8538461538462,0.0,1.0
2013-05-16,10.0,10.0001,9.7501,9.8,2600,6.46766169154229,6.4677263681592,6.30603482587065,6.33830845771144,4020,0.0,1.0
2013-05-17,10.01,10.05,10.0,10.0,3900,6.47412935323383,6.5,6.46766169154229,6.46766169154229,6030,0.0,1.0
2013-05-20,9.9001,10.08,9.46,10.08,400,6.40304975124378,6.51940298507463,6.118407960199,6.51940298507463,618.461538461539,0.0,1.0
2013-05-21,10.09,10.2499,10.0,10.0,2200,6.52587064676617,6.62928855721393,6.46766169154229,6.46766169154229,3401.53846153846,0.0,1.0
2013-05-22,10.13,10.2275,10.11,10.2275,2000,6.55174129353234,6.61480099502487,6.53880597014925,6.61480099502487,3092.30769230769,0.0,1.0
2013-05-23,10.06,10.074,10.05,10.05,5500,6.50646766169154,6.5155223880597,6.5,6.5,8503.84615384616,0.0,1.0
2013-05-24,10.15,10.15,10.15,10.15,800,6.56467661691542,6.56467661691542,6.56467661691542,6.56467661691542,1236.92307692308,0.0,1.0
2013-05-28,10.06,10.14,10.06,10.14,2800,6.50646766169154,6.55820895522388,6.50646766169154,6.55820895522388,4329.23076923077,0.0,1.0
2013-05-29,10.1,10.1199,10.1,10.11,4200,6.53233830845771,6.54520895522388,6.53233830845771,6.53880597014925,6493.84615384616,0.0,1.0
2013-05-30,10.0,10.0006,10.0,10.0006,500,6.46766169154229,6.46804975124378,6.46766169154229,6.46804975124378,773.076923076923,0.0,1.0
2013-05-31,10.38,10.3899,9.9268,9.99,8500,6.7134328358209,6.71983582089552,6.4203184079602,6.46119402985074,13142.3076923077,0.0,1.0
2013-06-03,10.28,10.39,10.181,10.38,1700,6.64875621890547,6.71990049751244,6.5847263681592,6.7134328358209,2628.46153846154,0.0,1.0
2013-06-04,10.121,10.35,10.0601,10.101,4600,6.54592039800995,6.69402985074627,6.50653233830846,6.53298507462686,7112.30769230769,0.0,1.0
2013-06-05,9.75,10.1,9.7,9.86,2100,6.5,6.73333333333333,6.46666666666667,6.57333333333333,3150,0.3,1.0
2013-06-06,9.81,9.88,9.67,9.82,1800,6.54,6.58666666666667,6.44666666666667,6.54666666666667,2700,0.0,1.0
2013-06-07,10.13,10.144,9.81,9.81,3000,6.75333333333333,6.76266666666667,6.54,6.54,4500,0.0,1.0
2013-06-10,10.2,10.2,10.2,10.2,1300,6.8,6.8,6.8,6.8,1950,0.0,1.0
2013-06-11,10.05,10.05,10.05,10.05,200,6.7,6.7,6.7,6.7,300,0.0,1.0
2013-06-12,10.0,10.1999,10.0,10.1332,3600,6.66666666666667,6.79993333333333,6.66666666666667,6.75546666666667,5400,0.0,1.0
2013-06-13,10.325,10.4899,9.97,9.9999,32700,6.88333333333333,6.99326666666667,6.64666666666667,6.6666,49050,0.0,1.0
2013-06-14,10.26,10.43,10.25,10.35,2800,6.84,6.95333333333333,6.83333333333333,6.9,4200,0.0,1.0
2013-06-17,10.051,10.24,10.0001,10.24,1400,6.70066666666667,6.82666666666667,6.66673333333333,6.82666666666667,2100,0.0,1.0
2013-06-18,10.35,10.39,10.15,10.24,3200,6.9,6.92666666666667,6.76666666666667,6.82666666666667,4800,0.0,1.0
2013-06-19,10.28,10.39,10.2184,10.25,2400,6.85333333333333,6.92666666666667,6.81226666666667,6.83333333333333,3600,0.0,1.0
2013-06-20,9.85,10.15,9.8,10.15,8600,6.56666666666667,6.76666666666667,6.53333333333333,6.76666666666667,12900,0.0,1.0
2013-06-21,10.04,10.1,9.84,9.96,5900,6.69333333333333,6.73333333333333,6.56,6.64,8850,0.0,1.0
2013-06-24,10.24,10.24,9.96,9.96,8300,6.82666666666667,6.82666666666667,6.64,6.64,12450,0.0,1.0
2013-06-25,10.25,10.25,10.0,10.23,1500,6.83333333333333,6.83333333333333,6.66666666666667,6.82,2250,0.0,1.0
2013-06-26,10.02,10.02,9.93,9.93,1200,6.68,6.68,6.62,6.62,1800,0.0,1.0
2013-06-27,10.23,10.24,10.21,10.24,1200,6.82,6.82666666666667,6.80666666666667,6.82666666666667,1800,0.0,1.0
2013-06-28,10.28,10.28,10.2499,10.28,900,6.85333333333333,6.85333333333333,6.83326666666667,6.85333333333333,1350,0.0,1.0
2013-07-01,10.39,10.39,10.13,10.13,2100,6.92666666666667,6.92666666666667,6.75333333333333,6.75333333333333,3150,0.0,1.0
2013-07-02,10.07,10.36,10.05,10.06,3600,6.71333333333333,6.90666666666667,6.7,6.70666666666667,5400,0.0,1.0
2013-07-03,9.701,10.0999,9.701,9.9977,2900,6.46733333333333,6.73326666666667,6.46733333333333,6.66513333333333,4350,0.0,1.0
2013-07-05,10.1,10.1,9.89,9.89,1700,6.73333333333333,6.73333333333333,6.59333333333333,6.59333333333333,2550,0.0,1.0
2013-07-08,9.851,10.21,9.851,10.21,1500,6.56733333333333,6.80666666666667,6.56733333333333,6.80666666666667,2250,0.0,1.0
2013-07-09,10.32,10.34,10.0,10.01,10900,6.88,6.89333333333333,6.66666666666667,6.67333333333333,16350,0.0,1.0
2013-07-10,10.38,10.4,10.34,10.35,4100,6.92,6.93333333333333,6.89333333333333,6.9,6150,0.0,1.0
2013-07-11,10.35,10.5,10.35,10.4,3700,6.9,7.0,6.9,6.93333333333333,5550,0.0,1.0
2013-07-12,10.35,10.35,10.151,10.35,4400,6.9,6.9,6.76733333333333,6.9,6600,0.0,1.0
2013-07-15,10.4,10.4,10.2,10.201,2400,6.93333333333333,6.93333333333333,6.8,6.80066666666667,3600,0.0,1.0
2013-07-16,10.2001,10.4,10.2,10.22,5400,6.80006666666667,6.93333333333333,6.8,6.81333333333333,8100,0.0,1.0
2013-07-17,10.49,10.49,10.33,10.38,9800,6.99333333333333,6.99333333333333,6.88666666666667,6.92,14700,0.0,1.0
2013-07-18,10.49,10.64,10.3885,10.489,600,6.99333333333333,7.09333333333333,6.92566666666667,6.99266666666667,900.000000000001,0.0,1.0
2013-07-19,10.55,10.5501,10.45,10.45,2500,7.03333333333333,7.0334,6.96666666666667,6.96666666666667,3750,0.0,1.0
2013-07-22,10.31,10.55,10.25,10.55,4000,6.87333333333333,7.03333333333333,6.83333333333333,7.03333333333333,6000,0.0,1.0
2013-07-23,10.37,10.37,10.3501,10.3501,500,6.91333333333333,6.91333333333333,6.90006666666667,6.90006666666667,750,0.0,1.0
2013-07-24,10.45,10.55,10.45,10.5,1200,6.96666666666667,7.03333333333333,6.96666666666667,7.0,1800,0.0,1.0
2013-07-25,10.42,10.5276,10.25,10.44,900,6.94666666666667,7.0184,6.83333333333333,6.96,1350,0.0,1.0
2013-07-26,10.3,10.35,10.3,10.35,300,6.86666666666667,6.9,6.86666666666667,6.9,450,0.0,1.0
2013-07-29,10.351,10.429,10.35,10.35,1100,6.90066666666667,6.95266666666667,6.9,6.9,1650,0.0,1.0
2013-07-30,10.38,10.43,10.36,10.38,2300,6.92,6.95333333333333,6.90666666666667,6.92,3450,0.0,1.0
2013-07-31,10.511,10.511,10.39,10.39,1800,7.00733333333333,7.00733333333333,6.92666666666667,6.92666666666667,2700,0.0,1.0
2013-08-01,10.61,10.66,10.54,10.55,10600,7.07333333333333,7.10666666666667,7.02666666666667,7.03333333333333,15900,0.0,1.0
2013-08-02,10.7699,10.77,10.639,10.64,2200,7.17993333333333,7.18,7.09266666666667,7.09333333333333,3300,0.0,1.0
2013-08-05,10.9299,10.95,10.79,10.79,3200,7.2866,7.3,7.19333333333333,7.19333333333333,4800,0.0,1.0
2013-08-06,10.976,10.976,10.854,10.91,1600,7.31733333333333,7.31733333333333,7.236,7.27333333333333,2400,0.0,1.0
2013-08-07,10.32,10.95,10.3,10.95,50100,6.88,7.3,6.86666666666667,7.3,75150,0.0,1.0
2013-08-08,10.3,10.4,10.23,10.24,12000,6.86666666666667,6.93333333333333,6.82,6.82666666666667,18000,0.0,1.0
2013-08-09,10.2399,10.301,9.81,10.25,34900,6.8266,6.86733333333333,6.54,6.83333333333333,52350,0.0,1.0
2013-08-12,9.8689,10.2263,9.77,10.2263,33300,6.57926666666667,6.81753333333333,6.51333333333333,6.81753333333333,49950,0.0,1.0
2013-08-13,10.0,10.24,9.86,9.86,1800,6.66666666666667,6.82666666666667,6.57333333333333,6.57333333333333,2700,0.0,1.0
2013-08-14,9.9801,10.0,9.94,9.94,1200,6.6534,6.66666666666667,6.62666666666667,6.62666666666667,1800,0.0,1.0
2013-08-15,9.98,9.98,9.98,9.98,0,6.65333333333333,6.65333333333333,6.65333333333333,6.65333333333333,0,0.0,1.0
2013-08-16,10.3,10.44,10.22,10.22,8400,6.86666666666667,6.96,6.81333333333333,6.81333333333333,12600,0.0,1.0
2013-08-19,10.51,10.84,10.05,10.05,9800,7.00666666666667,7.22666666666667,6.7,6.7,14700,0.0,1.0
2013-08-20,10.65,10.7,10.56,10.58,5600,7.1,7.13333333333333,7.04,7.05333333333333,8400,0.0,1.0
2013-08-21,10.33,10.7,10.33,10.7,2400,6.88666666666667,7.13333333333333,6.88666666666667,7.13333333333333,3600,0.0,1.0
2013-08-22,10.49,10.5,10.3,10.32,1700,6.99333333333333,7.0,6.86666666666667,6.88,2550,0.0,1.0
2013-08-23,10.75,10.75,10.47,10.47,6800,7.16666666666667,7.16666666666667,6.98,6.98,10200,0.0,1.0
2013-08-26,10.79,10.99,10.691,10.75,4100,7.19333333333333,7.32666666666667,7.12733333333333,7.16666666666667,6150,0.0,1.0
2013-08-27,10.85,10.85,10.71,10.84,3100,7.23333333333333,7.23333333333333,7.14,7.22666666666667,4650,0.0,1.0
2013-08-28,10.7,10.75,10.09,10.09,3100,7.13333333333333,7.16666666666667,6.72666666666667,6.72666666666667,4650,0.0,1.0
2013-08-29,10.65,10.65,10.65,10.65,200,7.1,7.1,7.1,7.1,300,0.0,1.0
2013-08-30,10.56,10.56,10.56,10.56,300,7.04,7.04,7.04,7.04,450,0.0,1.0
2013-09-03,10.53,10.538,10.52,10.53,1100,7.02,7.02533333333333,7.01333333333333,7.02,1650,0.0,1.0
2013-09-04,10.65,10.72,10.65,10.7,5800,7.1,7.14666666666667,7.1,7.13333333333333,8700,0.0,1.0
2013-09-05,10.63,10.63,10.3801,10.57,3800,7.08666666666667,7.08666666666667,6.92006666666667,7.04666666666667,5700,0.0,1.0
2013-09-06,10.75,10.7501,10.628,10.67,25700,7.16666666666667,7.16673333333333,7.08533333333333,7.11333333333333,38550,0.0,1.0
2013-09-09,10.86,10.9,10.83,10.83,5800,7.24,7.26666666666667,7.22,7.22,8700,0.0,1.0
2013-09-10,10.75,10.98,10.6,10.95,2900,7.16666666666667,7.32,7.06666666666667,7.3,4350,0.0,1.0
2013-09-11,10.77,10.77,10.68,10.74,2900,7.18,7.18,7.12,7.16,4350,0.0,1.0
2013-09-12,10.92,10.96,10.7,10.89,9300,7.28,7.30666666666667,7.13333333333333,7.26,13950,0.0,1.0
2013-09-13,10.79,10.85,10.79,10.84,4900,7.19333333333333,7.23333333333333,7.19333333333333,7.22666666666667,7350,0.0,1.0
2013-09-16,10.73,10.91,10.71,10.71,8800,7.15333333333333,7.27333333333333,7.14,7.14,13200,0.0,1.0
2013-09-17,10.835,10.99,10.75,10.75,5600,7.22333333333333,7.32666666666667,7.16666666666667,7.16666666666667,8400.00000000001,0.0,1.0
2013-09-18,10.85,10.94,10.8,10.88,1700,7.23333333333333,7.29333333333333,7.2,7.25333333333333,2550,0.0,1.0
2013-09-19,10.75,10.98,10.67,10.77,14600,7.16666666666667,7.32,7.11333333333333,7.18,21900,0.0,1.0
2013-09-20,11.0,11.0,10.73,10.75,5200,7.33333333333333,7.33333333333333,7.15333333333333,7.16666666666667,7800,0.0,1.0
2013-09-23,11.05,11.05,10.761,11.0,700,7.36666666666667,7.36666666666667,7.174,7.33333333333333,1050,0.0,1.0
2013-09-24,10.875,11.04,10.85,11.04,2000,7.25,7.36,7.23333333333333,7.36,3000,0.0,1.0
2013-09-25,10.9,10.9696,10.795,10.93,3400,7.26666666666667,7.31306666666667,7.19666666666667,7.28666666666667,5100,0.0,1.0
2013-09-26,10.98,11.1,10.9001,10.91,5100,7.32,7.4,7.26673333333333,7.27333333333333,7650,0.0,1.0
2013-09-27,11.23,11.8,10.81,10.935,9700,7.48666666666667,7.86666666666667,7.20666666666667,7.29,14550,0.0,1.0
2013-09-30,11.25,11.346,11.14,11.14,3500,7.5,7.564,7.42666666666667,7.42666666666667,5250,0.0,1.0
2013-10-01,11.25,11.3,11.1601,11.17,6300,7.5,7.53333333333333,7.44006666666667,7.44666666666667,9450,0.0,1.0
2013-10-02,11.4,11.42,11.2,11.2,14100,7.6,7.61333333333333,7.46666666666667,7.46666666666667,21150,0.0,1.0
2013-10-03,11.339,11.42,11.0328,11.4,3700,7.55933333333333,7.61333333333333,7.3552,7.6,5550,0.0,1.0
2013-10-04,11.289,11.3,10.8,10.95,6000,7.526,7.53333333333333,7.2,7.3,9000,0.0,1.0
2013-10-07,10.93,11.2,10.76,11.19,9200,7.28666666666667,7.46666666666667,7.17333333333333,7.46,13800,0.0,1.0
2013-10-08,11.0,11.0,10.93,10.93,3800,7.33333333333333,7.33333333333333,7.28666666666667,7.28666666666667,5700,0.0,1.0
2013-10-09,11.0,11.001,10.9846,11.0001,3200,7.33333333333333,7.334,7.32306666666667,7.3334,4800,0.0,1.0
2013-10-10,11.0,11.0001,10.8524,11.0,8500,7.33333333333333,7.3334,7.23493333333333,7.33333333333333,12750,0.0,1.0
2013-10-11,11.2596,11.26,10.9999,11.0,10200,7.5064,7.50666666666667,7.33326666666667,7.33333333333333,15300,0.0,1.0
2013-10-14,11.2,11.2,11.08,11.16,4200,7.46666666666667,7.46666666666667,7.38666666666667,7.44,6300,0.0,1.0
2013-10-15,11.22,11.23,11.22,11.23,2300,7.48,7.48666666666667,7.48,7.48666666666667,3450,0.0,1.0
2013-10-16,11.15,11.42,11.14,11.15,9500,7.43333333333333,7.61333333333333,7.42666666666667,7.43333333333333,14250,0.0,1.0
2013-10-17,11.3,11.3,11.3,11.3,20,7.53333333333333,7.53333333333333,7.53333333333333,7.53333333333333,30,0.0,1.0
2013-10-18,11.311,11.35,11.3001,11.3001,2500,7.54066666666667,7.56666666666667,7.5334,7.5334,3750,0.0,1.0
2013-10-21,11.0988,11.4,11.0702,11.4,1000,7.3992,7.6,7.38013333333333,7.6,1500,0.0,1.0
2013-10-22,11.1,11.1999,11.0999,11.1999,1500,7.4,7.4666,7.39993333333333,7.4666,2250,0.0,1.0
2013-10-23,11.1,11.15,11.078,11.138,1400,7.4,7.43333333333333,7.38533333333333,7.42533333333333,2100,0.0,1.0
2013-10-24,11.1001,11.15,11.1,11.15,2800,7.40006666666667,7.43333333333333,7.4,7.43333333333333,4200,0.0,1.0
2013-10-25,11.0201,11.15,11.0201,11.15,4000,7.34673333333333,7.43333333333333,7.34673333333333,7.43333333333333,6000,0.0,1.0
2013-10-28,11.23,11.2301,11.12,11.15,4300,7.48666666666667,7.48673333333333,7.41333333333333,7.43333333333333,6450,0.0,1.0
2013-10-29,11.061,11.061,11.061,11.061,100,7.374,7.374,7.374,7.374,150,0.0,1.0
2013-10-30,11.1144,11.1144,11.1144,11.1144,100,7.4096,7.4096,7.4096,7.4096,150,0.0,1.0
2013-10-31,11.13,11.18,11.04,11.16,2700,7.42,7.45333333333333,7.36,7.44,4050,0.0,1.0
2013-11-01,11.25,11.26,11.2,11.2,3600,7.5,7.50666666666667,7.46666666666667,7.46666666666667,5400,0.0,1.0
2013-11-04,11.1999,11.2499,11.12,11.2,6100,7.4666,7.49993333333333,7.41333333333333,7.46666666666667,9150,0.0,1.0
2013-11-05,11.5,11.5001,11.1,11.2,18400,7.66666666666667,7.66673333333333,7.4,7.46666666666667,27600,0.0,1.0
2013-11-06,11.35,11.48,11.35,11.4646,300,7.56666666666667,7.65333333333333,7.56666666666667,7.64306666666667,450,0.0,1.0
2013-11-07,11.221,11.49,11.22,11.34,6900,7.48066666666667,7.66,7.48,7.56,10350,0.0,1.0
2013-11-08,11.465,11.64,11.31,11.62,15600,7.64333333333333,7.76,7.54,7.74666666666667,23400,0.0,1.0
2013-11-11,11.4501,11.5,11.38,11.38,6800,7.6334,7.66666666666667,7.58666666666667,7.58666666666667,10200,0.0,1.0
2013-11-12,11.27,11.55,11.2501,11.47,11800,7.51333333333333,7.7,7.50006666666667,7.64666666666667,17700,0.0,1.0
2013-11-13,11.25,11.3001,11.25,11.3001,4800,7.5,7.5334,7.5,7.5334,7200,0.0,1.0
2013-11-14,11.25,11.7075,11.25,11.7075,900,7.5,7.805,7.5,7.805,1350,0.0,1.0
2013-11-15,11.25,11.2501,11.1,11.1,13200,7.5,7.50006666666667,7.4,7.4,19800,0.0,1.0
2013-11-18,11.43,11.47,11.32,11.32,1500,7.62,7.64666666666667,7.54666666666667,7.54666666666667,2250,0.0,1.0
2013-11-19,11.429,11.43,11.4,11.4,1900,7.61933333333333,7.62,7.6,7.6,2850,0.0,1.0
2013-11-20,11.4672,11.5,11.43,11.43,3200,7.6448,7.66666666666667,7.62,7.62,4800,0.0,1.0
2013-11-21,11.46,11.46,11.39,11.39,2100,7.64,7.64,7.59333333333333,7.59333333333333,3150,0.0,1.0
2013-11-22,11.34,11.5,11.34,11.5,3000,7.56,7.66666666666667,7.56,7.66666666666667,4500,0.0,1.0
2013-11-25,11.25,11.25,11.25,11.25,1100,7.5,7.5,7.5,7.5,1650,0.0,1.0
2013-11-26,11.26,11.261,11.26,11.261,700,7.50666666666667,7.50733333333333,7.50666666666667,7.50733333333333,1050,0.0,1.0
2013-11-27,11.32,11.32,11.32,11.32,75,7.54666666666667,7.54666666666667,7.54666666666667,7.54666666666667,112.5,0.0,1.0
2013-11-29,11.2501,11.29,11.25,11.29,2400,7.50006666666667,7.52666666666667,7.5,7.52666666666667,3600,0.0,1.0
2013-12-02,11.32,11.32,11.31,11.32,1100,7.54666666666667,7.54666666666667,7.54,7.54666666666667,1650,0.0,1.0
2013-12-03,11.3,11.3,11.0,11.03,2500,7.53333333333333,7.53333333333333,7.33333333333333,7.35333333333333,3750,0.0,1.0
2013-12-04,11.26,11.463,11.26,11.27,1800,7.50666666666667,7.642,7.50666666666667,7.51333333333333,2700,0.0,1.0
2013-12-05,11.25,11.2501,11.2,11.2001,1700,7.5,7.50006666666667,7.46666666666667,7.46673333333333,2550,0.0,1.0
2013-12-06,11.49,11.49,11.27,11.27,400,7.66,7.66,7.51333333333333,7.51333333333333,600,0.0,1.0
2013-12-09,11.25,11.41,11.05,11.41,1500,7.5,7.60666666666667,7.36666666666667,7.60666666666667,2250,0.0,1.0
2013-12-10,11.3,11.3,11.29,11.29,500,7.53333333333333,7.53333333333333,7.52666666666667,7.52666666666667,750,0.0,1.0
2013-12-11,11.3,11.3,11.3,11.3,77,7.53333333333333,7.53333333333333,7.53333333333333,7.53333333333333,115.5,0.0,1.0
2013-12-12,11.26,11.393,11.251,11.251,1800,7.50666666666667,7.59533333333333,7.50066666666667,7.50066666666667,2700,0.0,1.0
2013-12-13,11.25,11.25,11.25,11.25,200,7.5,7.5,7.5,7.5,300,0.0,1.0
2013-12-16,11.29,11.36,11.29,11.3,900,7.52666666666667,7.57333333333333,7.52666666666667,7.53333333333333,1350,0.0,1.0
2013-12-17,11.376,11.376,11.2501,11.26,800,7.584,7.584,7.50006666666667,7.50666666666667,1200,0.0,1.0
2013-12-18,11.43,11.43,11.01,11.33,20400,7.62,7.62,7.34,7.55333333333333,30600,0.0,1.0
2013-12-19,11.38,11.38,11.13,11.13,400,7.58666666666667,7.58666666666667,7.42,7.42,600,0.0,1.0
2013-12-20,11.31,11.317,11.2701,11.2701,1200,7.54,7.54466666666667,7.5134,7.5134,1800,0.0,1.0
2013-12-23,11.48,11.48,11.33,11.33,1100,7.65333333333333,7.65333333333333,7.55333333333333,7.55333333333333,1650,0.0,1.0
2013-12-24,11.4899,11.4899,11.48,11.48,500,7.65993333333333,7.65993333333333,7.65333333333333,7.65333333333333,750,0.0,1.0
2013-12-26,11.36,11.5,11.35,11.5,1800,7.57333333333333,7.66666666666667,7.56666666666667,7.66666666666667,2700,0.0,1.0
2013-12-27,11.9299,11.9299,11.41,11.41,14000,7.95326666666667,7.95326666666667,7.60666666666667,7.60666666666667,21000,0.0,1.0
2013-12-30,11.92,12.15,11.755,11.93,7000,7.94666666666667,8.1,7.83666666666667,7.95333333333333,10500,0.0,1.0
2013-12-31,11.97,12.1799,11.97,12.1799,600,7.98,8.11993333333333,7.98,8.11993333333333,900,0.0,1.0
2014-01-02,11.96,12.04,11.926,12.04,3400,7.97333333333333,8.02666666666667,7.95066666666667,8.02666666666667,5100,0.0,1.0
2014-01-03,11.95,11.99,11.95,11.99,900,7.96666666666667,7.99333333333333,7.96666666666667,7.99333333333333,1350,0.0,1.0
2014-01-06,11.92,12.2517,11.92,12.15,1900,7.94666666666667,8.1678,7.94666666666667,8.1,2850,0.0,1.0
2014-01-07,11.41,12.2,11.35,11.628,3200,7.60666666666667,8.13333333333333,7.56666666666667,7.752,4800,0.0,1.0
2014-01-08,11.71,11.76,11.6,11.605,1300,7.80666666666667,7.84,7.73333333333333,7.73666666666667,1950,0.0,1.0
2014-01-09,11.51,11.6,11.3501,11.43,3500,7.67333333333333,7.73333333333333,7.56673333333333,7.62,5250,0.0,1.0
2014-01-10,11.46,11.606,11.46,11.6,1000,7.64,7.73733333333333,7.64,7.73333333333333,1500,0.0,1.0
2014-01-13,11.32,11.79,11.3072,11.612,2000,7.54666666666667,7.86,7.53813333333333,7.74133333333333,3000,0.0,1.0
2014-01-14,11.43,11.45,11.37,11.37,1400,7.62,7.63333333333333,7.58,7.58,2100,0.0,1.0
2014-01-15,11.45,11.5,11.37,11.5,1200,7.63333333333333,7.66666666666667,7.58,7.66666666666667,1800,0.0,1.0
2014-01-16,11.8,11.98,11.53,11.53,12500,7.86666666666667,7.98666666666667,7.68666666666667,7.68666666666667,18750,0.0,1.0
2014-01-17,11.56,12.0,11.48,12.0,900,7.70666666666667,8.0,7.65333333333333,8.0,1350,0.0,1.0
2014-01-21,11.35,11.73,11.35,11.73,2500,7.56666666666667,7.82,7.56666666666667,7.82,3750,0.0,1.0
2014-01-22,11.49,11.49,11.26,11.3,2900,7.66,7.66,7.50666666666667,7.53333333333333,4350,0.0,1.0
2014-01-23,11.46,11.77,11.46,11.59,4100,7.64,7.84666666666667,7.64,7.72666666666667,6150,0.0,1.0
2014-01-24,11.51,11.98,11.25,11.47,10200,7.67333333333333,7.98666666666667,7.5,7.64666666666667,15300,0.0,1.0
2014-01-27,11.36,11.41,11.31,11.41,1200,7.57333333333333,7.60666666666667,7.54,7.60666666666667,1800,0.0,1.0
2014-01-28,11.555,11.555,11.28,11.28,1800,7.70333333333333,7.70333333333333,7.52,7.52,2700,0.0,1.0
2014-01-29,11.56,11.56,11.56,11.56,0,7.70666666666667,7.70666666666667,7.70666666666667,7.70666666666667,0,0.0,1.0
2014-01-30,11.581,11.62,11.58,11.62,900,7.72066666666667,7.74666666666667,7.72,7.74666666666667,1350,0.0,1.0
2014-01-31,11.5699,11.5699,11.32,11.33,1700,7.71326666666667,7.71326666666667,7.54666666666667,7.55333333333333,2550,0.0,1.0
2014-02-03,11.45,11.45,11.25,11.42,10800,7.63333333333333,7.63333333333333,7.5,7.61333333333333,16200,0.0,1.0
2014-02-04,11.2701,11.41,11.2701,11.3,3900,7.5134,7.60666666666667,7.5134,7.53333333333333,5850,0.0,1.0
2014-02-05,11.33,11.33,11.33,11.33,102,7.55333333333333,7.55333333333333,7.55333333333333,7.55333333333333,153,0.0,1.0
2014-02-06,11.27,11.27,11.27,11.27,0,7.51333333333333,7.51333333333333,7.51333333333333,7.51333333333333,0,0.0,1.0
2014-02-07,11.55,11.6299,11.37,11.6299,1100,7.7,7.75326666666667,7.58,7.75326666666667,1650,0.0,1.0
2014-02-10,11.65,11.65,11.261,11.43,1900,7.76666666666667,7.76666666666667,7.50733333333333,7.62,2850,0.0,1.0
2014-02-11,11.5555,11.65,11.54,11.5401,2800,7.70366666666667,7.76666666666667,7.69333333333333,7.6934,4200,0.0,1.0
2014-02-12,11.56,11.5992,11.16,11.16,18400,7.70666666666667,7.7328,7.44,7.44,27600,0.0,1.0
2014-02-13,11.45,11.555,11.44,11.48,6900,7.63333333333333,7.70333333333333,7.62666666666667,7.65333333333333,10350,0.0,1.0
2014-02-14,11.57,11.6,11.33,11.46,11400,7.71333333333333,7.73333333333333,7.55333333333333,7.64,17100,0.0,1.0
2014-02-18,11.95,11.9999,11.58,11.58,8900,7.96666666666667,7.99993333333333,7.72,7.72,13350,0.0,1.0
2014-02-19,11.89,11.97,11.6501,11.9699,1800,7.92666666666667,7.98,7.76673333333333,7.97993333333333,2700,0.0,1.0
2014-02-20,11.99,11.99,11.88,11.91,10000,7.99333333333333,7.99333333333333,7.92,7.94,15000,0.0,1.0
2014-02-21,12.0,12.0,12.0,12.0,200,8.0,8.0,8.0,8.0,300,0.0,1.0
2014-02-24,12.01,12.32,12.0,12.0,9600,8.00666666666667,8.21333333333333,8.0,8.0,14400,0.0,1.0
2014-02-25,12.3,12.35,12.14,12.14,2100,8.2,8.23333333333333,8.09333333333333,8.09333333333333,3150,0.0,1.0
2014-02-26,12.06,12.43,12.05,12.2,1000,8.04,8.28666666666667,8.03333333333333,8.13333333333333,1500,0.0,1.0
2014-02-27,12.38,12.42,12.14,12.14,9600,8.25333333333333,8.28,8.09333333333333,8.09333333333333,14400,0.0,1.0
2014-02-28,12.43,12.44,12.43,12.44,300,8.28666666666667,8.29333333333333,8.28666666666667,8.29333333333333,450,0.0,1.0
2014-03-03,12.19,12.19,12.1101,12.1101,900,8.12666666666667,8.12666666666667,8.0734,8.0734,1350,0.0,1.0
2014-03-04,12.244,12.244,12.1,12.1,2300,8.16266666666667,8.16266666666667,8.06666666666667,8.06666666666667,3450,0.0,1.0
2014-03-05,12.3,12.3,12.3,12.3,800,8.2,8.2,8.2,8.2,1200,0.0,1.0
2014-03-06,12.3,12.3,12.12,12.299,2300,8.2,8.2,8.08,8.19933333333333,3450,0.0,1.0
2014-03-07,12.45,12.45,12.1601,12.3,1700,8.3,8.3,8.10673333333333,8.2,2550,0.0,1.0
2014-03-10,12.51,12.51,12.3085,12.3085,1800,8.34,8.34,8.20566666666667,8.20566666666667,2700,0.0,1.0
2014-03-11,12.7875,12.7875,12.45,12.72,1400,8.525,8.525,8.3,8.48,2100,0.0,1.0
2014-03-12,12.14,12.14,12.14,12.14,600,8.09333333333333,8.09333333333333,8.09333333333333,8.09333333333333,900,0.0,1.0
2014-03-13,12.94,12.94,12.44,12.44,1600,8.62666666666667,8.62666666666667,8.29333333333333,8.29333333333333,2400,0.0,1.0
2014-03-14,12.662,12.662,12.64,12.66,1900,8.44133333333333,8.44133333333333,8.42666666666667,8.44,2850,0.0,1.0
2014-03-17,12.91,12.96,12.86,12.86,1200,8.60666666666667,8.64,8.57333333333333,8.57333333333333,1800,0.0,1.0
2014-03-18,12.964,12.99,12.964,12.99,900,8.64266666666667,8.66,8.64266666666667,8.66,1350,0.0,1.0
2014-03-19,12.81,12.99,12.7501,12.99,2300,8.54,8.66,8.50006666666667,8.66,3450,0.0,1.0
2014-03-20,12.69,12.79,12.69,12.79,1100,8.46,8.52666666666667,8.46,8.52666666666667,1650,0.0,1.0
2014-03-21,12.66,12.66,12.66,12.66,600,8.44,8.44,8.44,8.44,900,0.0,1.0
2014-03-24,12.12,12.66,12.12,12.66,11100,8.08,8.44,8.08,8.44,16650,0.0,1.0
2014-03-25,12.12,12.12,12.12,12.12,2200,8.08,8.08,8.08,8.08,3300,0.0,1.0
2014-03-26,12.1,12.1,12.1,12.1,100,8.06666666666667,8.06666666666667,8.06666666666667,8.06666666666667,150,0.0,1.0
2014-03-27,12.46,12.46,12.4,12.4,200,8.30666666666667,8.30666666666667,8.26666666666667,8.26666666666667,300,0.0,1.0
2014-03-28,12.43,12.43,12.15,12.1501,3100,8.28666666666667,8.28666666666667,8.1,8.10006666666667,4650,0.0,1.0
2014-03-31,12.1,12.47,12.05,12.47,2900,8.06666666666667,8.31333333333333,8.03333333333333,8.31333333333333,4350,0.0,1.0
2014-04-01,12.2,12.29,12.2,12.29,1200,8.13333333333333,8.19333333333333,8.13333333333333,8.19333333333333,1800,0.0,1.0
2014-04-02,12.17,12.17,12.0254,12.0254,900,8.11333333333333,8.11333333333333,8.01693333333333,8.01693333333333,1350,0.0,1.0
2014-04-03,12.12,12.12,12.12,12.12,50,8.08,8.08,8.08,8.08,75,0.0,1.0
2014-04-04,12.05,12.102,11.35,12.0,9900,8.03333333333333,8.068,7.56666666666667,8.0,14850,0.0,1.0
2014-04-07,11.91,11.99,11.65,11.96,7300,7.94,7.99333333333333,7.76666666666667,7.97333333333333,10950,0.0,1.0
2014-04-08,12.1899,12.1899,11.76,11.76,4100,8.1266,8.1266,7.84,7.84,6150,0.0,1.0
2014-04-09,12.04,12.09,11.88,12.01,4500,8.02666666666667,8.06,7.92,8.00666666666667,6750,0.0,1.0
2014-04-10,12.23,12.23,12.23,12.23,400,8.15333333333333,8.15333333333333,8.15333333333333,8.15333333333333,600,0.0,1.0
2014-04-11,12.1555,12.1555,11.9,11.9,700,8.10366666666667,8.10366666666667,7.93333333333333,7.93333333333333,1050,0.0,1.0
2014-04-14,12.03,12.23,12.03,12.23,300,8.02,8.15333333333333,8.02,8.15333333333333,450,0.0,1.0
2014-04-15,12.04,12.04,12.04,12.04,300,8.02666666666667,8.02666666666667,8.02666666666667,8.02666666666667,450,0.0,1.0
2014-04-16,12.03,12.05,12.03,12.05,735,8.02,8.03333333333333,8.02,8.03333333333333,1102.5,0.0,1.0
2014-04-17,12.14,12.14,11.44,11.87,900,8.09333333333333,8.09333333333333,7.62666666666667,7.91333333333333,1350,0.0,1.0
2014-04-21,12.2,12.2,12.2,12.2,143,8.13333333333333,8.13333333333333,8.13333333333333,8.13333333333333,214.5,0.0,1.0
2014-04-22,12.2,12.2,12.2,12.2,10,8.13333333333333,8.13333333333333,8.13333333333333,8.13333333333333,15,0.0,1.0
2014-04-23,12.01,12.22,11.98,12.2196,2400,8.00666666666667,8.14666666666667,7.98666666666667,8.1464,3600,0.0,1.0
2014-04-24,12.0,12.2,11.88,12.14,2100,8.0,8.13333333333333,7.92,8.09333333333333,3150,0.0,1.0
2014-04-25,12.12,12.18,12.1,12.18,2800,8.08,8.12,8.06666666666667,8.12,4200,0.0,1.0
2014-04-28,12.05,12.05,12.05,12.05,400,8.03333333333333,8.03333333333333,8.03333333333333,8.03333333333333,600,0.0,1.0
2014-04-29,11.98,12.15,11.75,11.77,1200,7.98666666666667,8.1,7.83333333333333,7.84666666666667,1800,0.0,1.0
2014-04-30,12.2199,12.2199,11.89,11.89,1300,8.1466,8.1466,7.92666666666667,7.92666666666667,1950,0.0,1.0
2014-05-01,12.2199,12.2199,12.2199,12.2199,50,8.1466,8.1466,8.1466,8.1466,75,0.0,1.0
2014-05-02,12.19,12.19,11.7104,11.7104,700,8.12666666666667,8.12666666666667,7.80693333333333,7.80693333333333,1050,0.0,1.0
2014-05-05,12.139,12.23,11.61,12.23,500,8.09266666666667,8.15333333333333,7.74,8.15333333333333,750,0.0,1.0
2014-05-06,11.86,11.86,11.86,11.86,200,7.90666666666667,7.90666666666667,7.90666666666667,7.90666666666667,300,0.0,1.0
2014-05-07,11.94,12.15,11.92,12.15,700,7.96,8.1,7.94666666666667,8.1,1050,0.0,1.0
2014-05-08,12.14,12.15,12.14,12.15,300,8.09333333333333,8.1,8.09333333333333,8.1,450,0.0,1.0
2014-05-09,11.84,11.9999,11.84,11.87,2800,7.89333333333333,7.99993333333333,7.89333333333333,7.91333333333333,4200,0.0,1.0
2014-05-12,11.75,12.0,11.75,12.0,2200,7.83333333333333,8.0,7.83333333333333,8.0,3300,0.0,1.0
2014-05-13,11.9,11.9,11.9,11.9,400,7.93333333333333,7.93333333333333,7.93333333333333,7.93333333333333,600,0.0,1.0
2014-05-14,12.188,12.19,11.63,11.99,4200,8.12533333333333,8.12666666666667,7.75333333333333,7.99333333333333,6300,0.0,1.0
2014-05-15,11.8695,11.886,11.82,11.82,1200,7.913,7.924,7.88,7.88,1800,0.0,1.0
2014-05-16,11.983,11.983,11.87,11.87,900,7.98866666666667,7.98866666666667,7.91333333333333,7.91333333333333,1350,0.0,1.0
2014-05-19,12.08,12.08,11.9306,11.9306,2500,8.05333333333333,8.05333333333333,7.95373333333333,7.95373333333333,3750,0.0,1.0
2014-05-20,11.84,12.23,11.73,12.01,30500,7.89333333333333,8.15333333333333,7.82,8.00666666666667,45750,0.0,1.0
2014-05-21,11.84,11.87,11.7,11.87,2000,7.89333333333333,7.91333333333333,7.8,7.91333333333333,3000,0.0,1.0
2014-05-22,11.75,11.75,11.75,11.75,300,7.83333333333333,7.83333333333333,7.83333333333333,7.83333333333333,450,0.0,1.0
2014-05-23,11.7699,11.7699,11.7699,11.7699,200,7.8466,7.8466,7.8466,7.8466,300,0.0,1.0
2014-05-27,11.45,11.7,11.34,11.64,8400,7.63333333333333,7.8,7.56,7.76,12600,0.0,1.0
2014-05-28,11.6001,11.6001,11.6001,11.6001,100,7.7334,7.7334,7.7334,7.7334,150,0.0,1.0
2014-05-29,11.77,11.77,11.75,11.75,700,7.84666666666667,7.84666666666667,7.83333333333333,7.83333333333333,1050,0.0,1.0
2014-05-30,11.73,11.7446,11.65,11.7446,1400,7.82,7.82973333333333,7.76666666666667,7.82973333333333,2100,0.0,1.0
2014-06-02,11.7,11.7622,11.6501,11.6501,1800,7.8,7.84146666666667,7.76673333333333,7.76673333333333,2700,0.0,1.0
2014-06-03,11.5,11.62,11.3401,11.6,11000,7.66666666666667,7.74666666666667,7.56006666666667,7.73333333333333,16500,0.0,1.0
2014-06-04,11.8101,11.85,11.76,11.76,6500,7.8734,7.9,7.84,7.84,9750,0.0,1.0
2014-06-05,12.21,12.21,11.6535,11.6728,6700,8.14,8.14,7.769,7.78186666666667,10050,0.0,1.0
2014-06-06,12.41,12.5,11.9112,11.94,21700,8.27333333333333,8.33333333333333,7.9408,7.96,32550,0.0,1.0
2014-06-09,12.3,12.53,11.82,12.52,7800,8.2,8.35333333333333,7.88,8.34666666666667,11700,0.0,1.0
2014-06-10,12.15,12.5,12.13,12.5,1800,8.1,8.33333333333333,8.08666666666667,8.33333333333333,2700,0.0,1.0
2014-06-11,12.31,12.32,12.151,12.151,800,8.20666666666667,8.21333333333333,8.10066666666667,8.10066666666667,1200,0.0,1.0
2014-06-12,12.275,12.48,12.275,12.48,700,8.18333333333333,8.32,8.18333333333333,8.32,1050,0.0,1.0
2014-06-13,12.35,12.5,12.2175,12.2175,14800,8.23333333333333,8.33333333333333,8.145,8.145,22200,0.0,1.0
2014-06-16,12.69,12.69,12.4,12.4,5200,8.46,8.46,8.26666666666667,8.26666666666667,7800,0.0,1.0
2014-06-17,12.73,12.75,12.5401,12.6594,20800,8.48666666666667,8.5,8.36006666666667,8.4396,31200,0.0,1.0
2014-06-18,12.8,12.9,12.62,12.62,4600,8.53333333333333,8.6,8.41333333333333,8.41333333333333,6900,0.0,1.0
2014-06-19,12.92,12.94,12.69,12.92,18800,8.61333333333333,8.62666666666667,8.46,8.61333333333333,28200,0.0,1.0
2014-06-20,12.96,12.96,12.7601,12.9593,6300,8.64,8.64,8.50673333333333,8.63953333333333,9450,0.0,1.0
2014-06-23,12.96,12.99,12.85,12.85,7400,8.64,8.66,8.56666666666667,8.56666666666667,11100,0.0,1.0
2014-06-24,13.2,13.28,12.99,12.99,2300,8.8,8.85333333333333,8.66,8.66,3450,0.0,1.0
2014-06-25,12.68,13.08,12.66,13.0601,18200,8.45333333333333,8.72,8.44,8.70673333333333,27300,0.0,1.0
2014-06-26,13.059,13.24,12.81,13.24,3400,8.706,8.82666666666667,8.54,8.82666666666667,5100,0.0,1.0
2014-06-27,12.78,13.28,12.7538,12.8334,5300,8.52,8.85333333333333,8.50253333333333,8.5556,7950,0.0,1.0
2014-06-30,13.0,13.3,12.85,12.86,1400,8.66666666666667,8.86666666666667,8.56666666666667,8.57333333333333,2100,0.0,1.0
2014-07-01,13.155,13.155,12.75,12.77,800,8.77,8.77,8.5,8.51333333333333,1200,0.0,1.0
2014-07-02,12.8599,13.08,12.6,13.0,16800,8.57326666666667,8.72,8.4,8.66666666666667,25200,0.0,1.0
2014-07-03,12.951,13.06,12.85,13.05,5800,8.634,8.70666666666667,8.56666666666667,8.7,8700,0.0,1.0
2014-07-07,12.7,13.11,12.36,12.5,18500,8.46666666666667,8.74,8.24,8.33333333333333,27750,0.0,1.0
2014-07-08,12.5,12.98,12.38,12.9,13000,8.33333333333333,8.65333333333333,8.25333333333333,8.6,19500,0.0,1.0
2014-07-09,12.58,12.99,11.85,12.2,7100,8.38666666666667,8.66,7.9,8.13333333333333,10650,0.0,1.0
2014-07-10,12.25,12.8,11.855,11.855,7500,8.16666666666667,8.53333333333333,7.90333333333333,7.90333333333333,11250,0.0,1.0
2014-07-11,12.1675,12.6,12.0,12.47,4000,8.11166666666667,8.4,8.0,8.31333333333333,6000,0.0,1.0
2014-07-14,12.218,12.89,12.218,12.45,4400,8.14533333333333,8.59333333333333,8.14533333333333,8.3,6600,0.0,1.0
2014-07-15,12.74,12.98,12.22,12.554,10500,8.49333333333333,8.65333333333333,8.14666666666667,8.36933333333333,15750,0.0,1.0
2014-07-16,12.37,12.72,12.35,12.72,4800,8.24666666666667,8.48,8.23333333333333,8.48,7200,0.0,1.0
2014-07-17,12.51,12.51,12.266,12.266,2400,8.34,8.34,8.17733333333333,8.17733333333333,3600,0.0,1.0
2014-07-18,12.53,12.7,12.39,12.47,29000,8.35333333333333,8.46666666666667,8.26,8.31333333333333,43500,0.0,1.0
2014-07-21,12.3195,12.59,12.31,12.59,700,8.213,8.39333333333333,8.20666666666667,8.39333333333333,1050,0.0,1.0
2014-07-22,12.54,12.54,12.54,12.54,500,8.36,8.36,8.36,8.36,750,0.0,1.0
2014-07-23,12.22,12.53,11.87,12.53,30200,8.14666666666667,8.35333333333333,7.91333333333333,8.35333333333333,45300,0.0,1.0
2014-07-24,12.19,12.2,12.0,12.0,5200,8.12666666666667,8.13333333333333,8.0,8.0,7800,0.0,1.0
2014-07-25,11.876,12.21,11.6,12.21,37100,7.91733333333333,8.14,7.73333333333333,8.14,55650,0.0,1.0
2014-07-28,11.82,12.23,11.75,11.75,13000,7.88,8.15333333333333,7.83333333333333,7.83333333333333,19500,0.0,1.0
2014-07-29,11.75,11.91,11.75,11.861,5100,7.83333333333333,7.94,7.83333333333333,7.90733333333333,7650,0.0,1.0
2014-07-30,11.94,11.94,11.75,11.77,1800,7.96,7.96,7.83333333333333,7.84666666666667,2700,0.0,1.0
2014-07-31,11.58,11.7,10.9,11.7,16400,7.72,7.8,7.26666666666667,7.8,24600,0.0,1.0
2014-08-01,11.52,11.59,11.39,11.39,3200,7.68,7.72666666666667,7.59333333333333,7.59333333333333,4800,0.0,1.0
2014-08-04,11.66,12.2,11.35,11.49,19600,7.77333333333333,8.13333333333333,7.56666666666667,7.66,29400,0.0,1.0
2014-08-05,11.31,11.92,11.27,11.3,31000,7.54,7.94666666666667,7.51333333333333,7.53333333333333,46500,0.0,1.0
2014-08-06,11.73,11.89,11.3,11.35,26400,7.82,7.92666666666667,7.53333333333333,7.56666666666667,39600,0.0,1.0
2014-08-07,11.63,11.9,11.39,11.87,25000,7.75333333333333,7.93333333333333,7.59333333333333,7.91333333333333,37500,0.0,1.0
2014-08-08,11.64,12.09,11.35,11.42,32800,7.76,8.06,7.56666666666667,7.61333333333333,49200,0.0,1.0
2014-08-11,11.53,11.71,11.32,11.54,45800,7.68666666666667,7.80666666666667,7.54666666666667,7.69333333333333,68700,0.0,1.0
2014-08-12,11.4,11.85,11.4,11.64,26500,7.6,7.9,7.6,7.76,39750,0.0,1.0
2014-08-13,11.25,11.7,11.1,11.59,23000,7.5,7.8,7.4,7.72666666666667,34500,0.0,1.0
2014-08-14,11.29,11.54,11.27,11.36,11200,7.52666666666667,7.69333333333333,7.51333333333333,7.57333333333333,16800,0.0,1.0
2014-08-15,11.02,11.36,10.68,11.34,14900,7.34666666666667,7.57333333333333,7.12,7.56,22350,0.0,1.0
2014-08-18,10.81,11.56,10.68,11.02,40000,7.20666666666667,7.70666666666667,7.12,7.34666666666667,60000,0.0,1.0
2014-08-19,11.0405,11.1501,10.7248,10.7248,15800,7.36033333333333,7.4334,7.14986666666667,7.14986666666667,23700,0.0,1.0
2014-08-20,10.92,11.17,10.81,11.04,3900,7.28,7.44666666666667,7.20666666666667,7.36,5850,0.0,1.0
2014-08-21,11.13,11.22,10.85,11.22,6700,7.42,7.48,7.23333333333333,7.48,10050,0.0,1.0
2014-08-22,11.255,11.27,11.055,11.19,14400,7.50333333333333,7.51333333333333,7.37,7.46,21600,0.0,1.0
2014-08-25,11.09,11.6,11.08,11.35,59900,7.39333333333333,7.73333333333333,7.38666666666667,7.56666666666667,89850,0.0,1.0
2014-08-26,11.16,11.39,11.12,11.12,6300,7.44,7.59333333333333,7.41333333333333,7.41333333333333,9450,0.0,1.0
2014-08-27,11.47,11.6,11.2401,11.29,16800,7.64666666666667,7.73333333333333,7.4934,7.52666666666667,25200,0.0,1.0
2014-08-28,11.55,11.96,11.4799,11.48,9300,7.7,7.97333333333333,7.65326666666667,7.65333333333333,13950,0.0,1.0
2014-08-29,11.61,11.84,11.55,11.55,4300,7.74,7.89333333333333,7.7,7.7,6450,0.0,1.0
2014-09-02,11.78,11.88,11.6001,11.61,6600,7.85333333333333,7.92,7.7334,7.74,9900,0.0,1.0
2014-09-03,11.88,11.98,11.88,11.91,1600,7.92,7.98666666666667,7.92,7.94,2400,0.0,1.0
2014-09-04,11.7,11.93,11.54,11.83,5800,7.8,7.95333333333333,7.69333333333333,7.88666666666667,8700,0.0,1.0
2014-09-05,11.7505,11.9,11.75,11.8,6200,7.83366666666667,7.93333333333333,7.83333333333333,7.86666666666667,9300,0.0,1.0
2014-09-08,11.53,11.68,11.5,11.56,6100,7.68666666666667,7.78666666666667,7.66666666666667,7.70666666666667,9150,0.0,1.0
2014-09-09,12.005,12.01,11.53,11.54,11000,8.00333333333333,8.00666666666667,7.68666666666667,7.69333333333333,16500,0.0,1.0
2014-09-10,12.01,12.76,11.81,11.81,8500,8.00666666666667,8.50666666666667,7.87333333333333,7.87333333333333,12750,0.0,1.0
2014-09-11,12.05,12.5,11.85,11.94,19700,8.03333333333333,8.33333333333333,7.9,7.96,29550,0.0,1.0
2014-09-12,12.33,12.96,11.93,11.93,19400,8.22,8.64,7.95333333333333,7.95333333333333,29100,0.0,1.0
2014-09-15,12.5,12.96,12.0,12.0,18200,8.33333333333333,8.64,8.0,8.0,27300,0.0,1.0
2014-09-16,12.3995,12.9,12.01,12.36,13400,8.26633333333333,8.6,8.00666666666667,8.24,20100,0.0,1.0
2014-09-17,12.61,12.7,12.1,12.26,15100,8.40666666666667,8.46666666666667,8.06666666666667,8.17333333333333,22650,0.0,1.0
2014-09-18,12.69,12.97,12.41,12.68,14800,8.46,8.64666666666667,8.27333333333333,8.45333333333333,22200,0.0,1.0
2014-09-19,13.0,13.0,12.72,12.87,19200,8.66666666666667,8.66666666666667,8.48,8.58,28800,0.0,1.0
2014-09-22,12.96,13.2,12.95,13.09,7500,8.64,8.8,8.63333333333333,8.72666666666667,11250,0.0,1.0
2014-09-23,12.9499,13.22,12.9499,13.21,7400,8.63326666666667,8.81333333333333,8.63326666666667,8.80666666666667,11100,0.0,1.0
2014-09-24,12.98,13.21,12.98,13.21,353,8.65333333333333,8.80666666666667,8.65333333333333,8.80666666666667,529.5,0.0,1.0
2014-09-25,12.96,13.2061,12.7101,12.7101,3192,8.64,8.80406666666667,8.4734,8.4734,4788,0.0,1.0
2014-09-26,13.04,13.17,12.84,12.8899,6182,8.69333333333333,8.78,8.56,8.59326666666667,9273,0.0,1.0
2014-09-29,13.05,13.05,12.8,12.8,2267,8.7,8.7,8.53333333333333,8.53333333333333,3400.5,0.0,1.0
2014-09-30,13.02,13.22,12.71,13.21,7223,8.68,8.81333333333333,8.47333333333333,8.80666666666667,10834.5,0.0,1.0
2014-10-01,12.9,13.16,12.9,12.9234,4617,8.6,8.77333333333333,8.6,8.6156,6925.5,0.0,1.0
2014-10-02,12.81,12.9,12.81,12.9,2579,8.54,8.6,8.54,8.6,3868.5,0.0,1.0
2014-10-03,13.19,13.2,12.79,12.9,2601,8.79333333333333,8.8,8.52666666666667,8.6,3901.5,0.0,1.0
2014-10-06,12.99,13.09,12.81,13.09,23597,8.66,8.72666666666667,8.54,8.72666666666667,35395.5,0.0,1.0
2014-10-07,12.9999,13.04,12.92,13.02,7743,8.6666,8.69333333333333,8.61333333333333,8.68,11614.5,0.0,1.0
2014-10-08,12.9,13.09,12.76,13.09,8521,8.6,8.72666666666667,8.50666666666667,8.72666666666667,12781.5,0.0,1.0
2014-10-09,12.85,12.93,12.7,12.91,5850,8.56666666666667,8.62,8.46666666666667,8.60666666666667,8775,0.0,1.0
2014-10-10,12.85,12.9,12.32,12.72,12639,8.56666666666667,8.6,8.21333333333333,8.48,18958.5,0.0,1.0
2014-10-13,12.51,12.95,12.29,12.95,25360,8.34,8.63333333333333,8.19333333333333,8.63333333333333,38040,0.0,1.0
2014-10-14,12.76,12.78,12.5801,12.5801,4404,8.50666666666667,8.52,8.38673333333333,8.38673333333333,6606,0.0,1.0
2014-10-15,12.57,12.57,12.255,12.51,2729,8.38,8.38,8.17,8.34,4093.5,0.0,1.0
2014-10-16,12.71,13.1,12.17,12.17,14452,8.47333333333333,8.73333333333333,8.11333333333333,8.11333333333333,21678,0.0,1.0
2014-10-17,12.92,13.0899,12.71,12.71,4083,8.61333333333333,8.7266,8.47333333333333,8.47333333333333,6124.5,0.0,1.0
2014-10-20,12.81,13.04,12.56,12.88,12928,8.54,8.69333333333333,8.37333333333333,8.58666666666667,19392,0.0,1.0
2014-10-21,13.03,13.1,12.86,12.86,7438,8.68666666666667,8.73333333333333,8.57333333333333,8.57333333333333,11157,0.0,1.0
2014-10-22,12.93,13.0001,12.8,13.0001,3118,8.62,8.66673333333333,8.53333333333333,8.66673333333333,4677,0.0,1.0
2014-10-23,13.0,13.1,12.8,12.8,6564,8.66666666666667,8.73333333333333,8.53333333333333,8.53333333333333,9846,0.0,1.0
2014-10-24,12.99,13.099,12.89,13.09,4130,8.66,8.73266666666667,8.59333333333333,8.72666666666667,6195,0.0,1.0
2014-10-27,12.73,13.01,12.671,12.9,3550,8.48666666666667,8.67333333333333,8.44733333333333,8.6,5325,0.0,1.0
2014-10-28,12.98,13.0,12.66,12.6701,18261,8.65333333333333,8.66666666666667,8.44,8.44673333333333,27391.5,0.0,1.0
2014-10-29,13.1,13.1,13.1,13.1,7102,8.73333333333333,8.73333333333333,8.73333333333333,8.73333333333333,10653,0.0,1.0
2014-10-30,13.01,13.05,12.97,13.01,1014,8.67333333333333,8.7,8.64666666666667,8.67333333333333,1521,0.0,1.0
2014-10-31,13.4,13.62,13.16,13.16,13231,8.93333333333333,9.08,8.77333333333333,8.77333333333333,19846.5,0.0,1.0
2014-11-03,13.6699,13.67,13.28,13.4,6020,9.11326666666667,9.11333333333333,8.85333333333333,8.93333333333333,9030,0.0,1.0
2014-11-04,13.31,13.85,13.31,13.68,10281,8.87333333333333,9.23333333333333,8.87333333333333,9.12,15421.5,0.0,1.0
2014-11-05,13.71,13.85,13.4001,13.44,3009,9.14,9.23333333333333,8.9334,8.96,4513.5,0.0,1.0
2014-11-06,13.5,13.98,13.3,13.67,5246,9.0,9.32,8.86666666666667,9.11333333333333,7869,0.0,1.0
2014-11-07,14.72,15.18,14.2,14.2,22379,9.81333333333333,10.12,9.46666666666667,9.46666666666667,33568.5,0.0,1.0
2014-11-10,15.66,16.34,14.6301,14.87,48661,10.44,10.8933333333333,9.7534,9.91333333333333,72991.5,0.0,1.0
2014-11-11,15.97,16.1565,15.6601,16.12,13482,10.6466666666667,10.771,10.4400666666667,10.7466666666667,20222.9999999999,0.0,1.0
2014-11-12,15.54,15.93,14.99,15.93,24076,10.36,10.62,9.99333333333333,10.62,36114,0.0,1.0
2014-11-13,15.51,15.56,14.96,14.9733,9665,10.34,10.3733333333333,9.97333333333333,9.9822,14497.5,0.0,1.0
2014-11-14,16.09,16.12,15.63,15.87,24499,10.7266666666667,10.7466666666667,10.42,10.58,36748.4999999999,0.0,1.0
2014-11-17,16.32,16.46,16.131,16.32,13380,10.88,10.9733333333333,10.754,10.88,20070,0.0,1.0
2014-11-18,16.5,16.65,16.36,16.36,17840,11.0,11.1,10.9066666666667,10.9066666666667,26760,0.0,1.0
2014-11-19,16.33,16.64,16.2,16.64,14723,10.8866666666667,11.0933333333333,10.8,11.0933333333333,22084.4999999999,0.0,1.0
2014-11-20,16.51,16.6,16.31,16.31,9419,11.0066666666667,11.0666666666667,10.8733333333333,10.8733333333333,14128.5,0.0,1.0
2014-11-21,16.51,16.57,16.1676,16.57,4449,11.0066666666667,11.0466666666667,10.7784,11.0466666666667,6673.49999999998,0.0,1.0
2014-11-24,16.56,16.56,16.4587,16.54,5472,11.04,11.04,10.9724666666667,11.0266666666667,8208,0.0,1.0
2014-11-25,16.5301,16.55,16.45,16.49,2833,11.0200666666667,11.0333333333333,10.9666666666667,10.9933333333333,4249.49999999999,0.0,1.0
2014-11-26,16.39,16.55,16.34,16.53,6402,10.9266666666667,11.0333333333333,10.8933333333333,11.02,9602.99999999997,0.0,1.0
2014-11-28,16.5928,16.65,16.4102,16.4102,4161,11.0618666666667,11.1,10.9401333333333,10.9401333333333,6241.49999999998,0.0,1.0
2014-12-01,16.48,16.65,16.14,16.65,11887,10.9866666666667,11.1,10.76,11.1,17830.4999999999,0.0,1.0
2014-12-02,17.855,17.98,16.51,16.62,38151,11.9033333333333,11.9866666666667,11.0066666666667,11.08,57226.5000000002,0.0,1.0
2014-12-03,18.0999,18.4,17.51,17.85,12683,12.0666,12.2666666666667,11.6733333333333,11.9,19024.5,0.0,1.0
2014-12-04,18.4,19.4826,18.11,18.11,26840,12.2666666666667,12.9884,12.0733333333333,12.0733333333333,40259.9999999999,0.0,1.0
2014-12-05,20.02,20.58,18.43,18.43,25107,13.3466666666667,13.72,12.2866666666667,12.2866666666667,37660.4999999999,0.0,1.0
2014-12-08,20.02,20.49,19.26,20.04,66707,13.3466666666667,13.66,12.84,13.36,100060.5,0.0,1.0
2014-12-09,19.81,20.49,19.764,19.95,16308,13.2066666666667,13.66,13.176,13.3,24461.9999999999,0.0,1.0
2014-12-10,21.67,22.0,19.9,19.9,131038,14.4466666666667,14.6666666666667,13.2666666666667,13.2666666666667,196557,0.0,1.0
2014-12-11,22.31,22.34,19.9393,21.93,44223,14.8733333333333,14.8933333333333,13.2928666666667,14.62,66334.5000000001,0.0,1.0
2014-12-12,23.16,23.48,21.52,22.47,55532,15.44,15.6533333333333,14.3466666666667,14.98,83298,0.0,1.0
2014-12-15,26.77,26.77,23.17,23.33,328491,17.8466666666667,17.8466666666667,15.4466666666667,15.5533333333333,492736.499999999,0.0,1.0
2014-12-16,26.78,27.34,26.0101,27.14,97900,17.8533333333333,18.2266666666667,17.3400666666667,18.0933333333333,146850,0.0,1.0
2014-12-17,27.12,27.1971,26.05,26.64,50069,18.08,18.1314,17.3666666666667,17.76,75103.5,0.0,1.0
2014-12-18,26.84,27.25,26.13,27.25,22427,17.8933333333333,18.1666666666667,17.42,18.1666666666667,33640.5000000001,0.0,1.0
2014-12-19,22.25,26.7399,22.25,26.66,72355,14.8333333333333,17.8266,14.8333333333333,17.7733333333333,108532.5,0.0,1.0
2014-12-22,23.65,24.49,21.83,21.85,25494,15.7666666666667,16.3266666666667,14.5533333333333,14.5666666666667,38240.9999999999,0.0,1.0
2014-12-23,24.14,25.74,22.68,23.48,50102,16.0933333333333,17.16,15.12,15.6533333333333,75153.0000000001,0.0,1.0
2014-12-24,24.17,24.46,23.51,24.46,2513,16.1133333333333,16.3066666666667,15.6733333333333,16.3066666666667,3769.50000000001,0.0,1.0
2014-12-26,24.33,24.5,23.0,24.39,7469,16.22,16.3333333333333,15.3333333333333,16.26,11203.5,0.0,1.0
2014-12-29,25.31,25.77,24.33,24.55,17808,16.8733333333333,17.18,16.22,16.3666666666667,26712.0000000001,0.0,1.0
2014-12-30,25.78,25.92,25.04,25.74,10119,17.1866666666667,17.28,16.6933333333333,17.16,15178.5,0.0,1.0
2014-12-31,25.57,26.5,25.5,25.95,14527,17.0466666666667,17.6666666666667,17.0,17.3,21790.5,0.0,1.0
2015-01-02,25.65,26.14,24.9,25.89,14959,17.1,17.4266666666667,16.6,17.26,22438.5,0.0,1.0
2015-01-05,24.42,25.48,24.34,25.03,32007,16.28,16.9866666666667,16.2266666666667,16.6866666666667,48010.5,0.0,1.0
2015-01-06,23.72,24.79,23.51,24.79,10862,15.8133333333333,16.5266666666667,15.6733333333333,16.5266666666667,16293,0.0,1.0
2015-01-07,22.99,24.02,22.3,23.9,10986,15.3266666666667,16.0133333333333,14.8666666666667,15.9333333333333,16479,0.0,1.0
2015-01-08,21.65,22.788,20.0,22.69,37499,14.4333333333333,15.192,13.3333333333333,15.1266666666667,56248.5000000001,0.0,1.0
2015-01-09,22.51,22.7877,21.58,21.75,18095,15.0066666666667,15.1918,14.3866666666667,14.5,27142.4999999999,0.0,1.0
2015-01-12,22.62,23.15,22.37,22.81,9291,15.08,15.4333333333333,14.9133333333333,15.2066666666667,13936.5,0.0,1.0
2015-01-13,21.47,23.239,20.81,22.01,16875,14.3133333333333,15.4926666666667,13.8733333333333,14.6733333333333,25312.5000000001,0.0,1.0
2015-01-14,20.84,21.35,20.05,20.72,32018,13.8933333333333,14.2333333333333,13.3666666666667,13.8133333333333,48027.0000000001,0.0,1.0
2015-01-15,21.27,21.35,20.5301,20.6,7820,14.18,14.2333333333333,13.6867333333333,13.7333333333333,11730,0.0,1.0
2015-01-16,21.48,21.55,20.8,21.03,8700,14.32,14.3666666666667,13.8666666666667,14.02,13050,0.0,1.0
2015-01-20,20.21,21.97,20.02,21.17,12967,13.4733333333333,14.6466666666667,13.3466666666667,14.1133333333333,19450.5,0.0,1.0
2015-01-21,20.77,20.8,20.22,20.22,3525,13.8466666666667,13.8666666666667,13.48,13.48,5287.49999999999,0.0,1.0
2015-01-22,20.695,20.77,20.33,20.76,7125,13.7966666666667,13.8466666666667,13.5533333333333,13.84,10687.5,0.0,1.0
2015-01-23,19.3,20.75,18.2323,20.55,14298,12.8666666666667,13.8333333333333,12.1548666666667,13.7,21446.9999999999,0.0,1.0
2015-01-26,18.99,19.1,18.2373,19.1,19506,12.66,12.7333333333333,12.1582,12.7333333333333,29259,0.0,1.0
2015-01-27,19.49,20.0,18.61,18.61,10872,12.9933333333333,13.3333333333333,12.4066666666667,12.4066666666667,16308,0.0,1.0
2015-01-28,19.7,20.2,19.53,19.53,15230,13.1333333333333,13.4666666666667,13.02,13.02,22845.0000000001,0.0,1.0
2015-01-29,19.95,20.0,19.76,20.0,6292,13.3,13.3333333333333,13.1733333333333,13.3333333333333,9438,0.0,1.0
2015-01-30,20.31,21.009,19.85,19.95,9557,13.54,14.006,13.2333333333333,13.3,14335.5,0.0,1.0
2015-02-02,21.0,21.0,20.1,20.47,11211,14.0,14.0,13.4,13.6466666666667,16816.5,0.0,1.0
2015-02-03,20.7,22.48,19.95,21.32,57839,13.8,14.9866666666667,13.3,14.2133333333333,86758.5,0.0,1.0
2015-02-04,18.31,20.58,16.91,20.19,59069,12.2066666666667,13.72,11.2733333333333,13.46,88603.4999999998,0.0,1.0
2015-02-05,17.93,18.23,17.71,18.02,12433,11.9533333333333,12.1533333333333,11.8066666666667,12.0133333333333,18649.5000000001,0.0,1.0
2015-02-06,17.37,18.06,17.0,17.59,14299,11.58,12.04,11.3333333333333,11.7266666666667,21448.5,0.0,1.0
2015-02-09,17.52,18.05,17.5,17.5,7546,11.68,12.0333333333333,11.6666666666667,11.6666666666667,11319,0.0,1.0
2015-02-10,19.15,19.15,17.72,17.79,2147,12.7666666666667,12.7666666666667,11.8133333333333,11.86,3220.49999999999,0.0,1.0
2015-02-11,19.08,19.18,18.7201,19.18,6422,12.72,12.7866666666667,12.4800666666667,12.7866666666667,9633,0.0,1.0
2015-02-12,19.06,19.4,18.66,19.0,15692,12.7066666666667,12.9333333333333,12.44,12.6666666666667,23537.9999999999,0.0,1.0
2015-02-13,19.45,19.45,18.5,18.84,10162,12.9666666666667,12.9666666666667,12.3333333333333,12.56,15243,0.0,1.0
2015-02-17,19.59,19.6999,19.271,19.5,7410,13.06,13.1332666666667,12.8473333333333,13.0,11115,0.0,1.0
2015-02-18,19.88,19.88,19.5,19.5,3451,13.2533333333333,13.2533333333333,13.0,13.0,5176.50000000001,0.0,1.0
2015-02-19,19.65,19.83,19.5,19.6,7264,13.1,13.22,13.0,13.0666666666667,10896,0.0,1.0
2015-02-20,19.81,19.81,19.5,19.5,7134,13.2066666666667,13.2066666666667,13.0,13.0,10701,0.0,1.0
2015-02-23,19.66,19.95,19.52,19.58,8579,13.1066666666667,13.3,13.0133333333333,13.0533333333333,12868.5,0.0,1.0
2015-02-24,20.0,20.0,19.57,19.75,7499,13.3333333333333,13.3333333333333,13.0466666666667,13.1666666666667,11248.5,0.0,1.0
2015-02-25,19.81,20.0,19.3929,20.0,9473,13.2066666666667,13.3333333333333,12.9286,13.3333333333333,14209.5,0.0,1.0
2015-02-26,19.84,20.0,19.58,19.8856,7190,13.2266666666667,13.3333333333333,13.0533333333333,13.2570666666667,10785,0.0,1.0
2015-02-27,19.84,19.98,19.83,19.86,1206,13.2266666666667,13.32,13.22,13.24,1809,0.0,1.0
2015-03-02,19.79,19.93,19.66,19.68,8062,13.1933333333333,13.2866666666667,13.1066666666667,13.12,12093,0.0,1.0
2015-03-03,20.116,20.116,19.8,19.8,7130,13.4106666666667,13.4106666666667,13.2,13.2,10695,0.0,1.0
2015-03-04,20.11,20.78,19.65,20.22,15167,13.4066666666667,13.8533333333333,13.1,13.48,22750.4999999999,0.0,1.0
2015-03-05,19.63,20.09,19.2091,20.09,16689,13.0866666666667,13.3933333333333,12.8060666666667,13.3933333333333,25033.4999999999,0.0,1.0
2015-03-06,19.63,19.97,19.5694,19.76,11631,13.0866666666667,13.3133333333333,13.0462666666667,13.1733333333333,17446.5,0.0,1.0
2015-03-09,19.82,20.1,19.52,19.6,16762,13.2133333333333,13.4,13.0133333333333,13.0666666666667,25143.0000000001,0.0,1.0
2015-03-10,20.115,20.2155,19.85,19.85,9769,13.41,13.477,13.2333333333333,13.2333333333333,14653.5,0.0,1.0
2015-03-11,20.59,20.8199,20.36,20.5,2769,13.7266666666667,13.8799333333333,13.5733333333333,13.6666666666667,4153.49999999999,0.0,1.0
2015-03-12,21.4805,21.62,20.5,20.91,6397,14.3203333333333,14.4133333333333,13.6666666666667,13.94,9595.50000000002,0.0,1.0
2015-03-13,22.13,22.23,21.67,21.67,2888,14.7533333333333,14.82,14.4466666666667,14.4466666666667,4332.00000000001,0.0,1.0
2015-03-16,23.96,24.8795,22.28,22.28,18316,15.9733333333333,16.5863333333333,14.8533333333333,14.8533333333333,27474.0000000001,0.0,1.0
2015-03-17,22.55,24.539,21.96,23.75,24098,15.0333333333333,16.3593333333333,14.64,15.8333333333333,36147.0000000001,0.0,1.0
2015-03-18,22.85,23.0,21.8917,22.87,6652,15.2333333333333,15.3333333333333,14.5944666666667,15.2466666666667,9978.00000000002,0.0,1.0
2015-03-19,24.128,24.73,22.3201,22.92,13701,16.0853333333333,16.4866666666667,14.8800666666667,15.28,20551.5,0.0,1.0
2015-03-20,23.28,24.52,23.28,24.08,7096,15.52,16.3466666666667,15.52,16.0533333333333,10644,0.0,1.0
2015-03-23,24.49,24.69,23.52,23.52,8171,16.3266666666667,16.46,15.68,15.68,12256.5,0.0,1.0
2015-03-24,24.61,24.9,24.6,24.6,6109,16.4066666666667,16.6,16.4,16.4,9163.49999999998,0.0,1.0
2015-03-25,23.75,24.75,23.75,24.75,7511,15.8333333333333,16.5,15.8333333333333,16.5,11266.5,0.0,1.0
2015-03-26,23.55,24.2499,23.5,24.15,1623,15.7,16.1666,15.6666666666667,16.1,2434.5,0.0,1.0
2015-03-27,24.65,24.8944,23.53,23.53,6637,16.4333333333333,16.5962666666667,15.6866666666667,15.6866666666667,9955.50000000002,0.0,1.0
2015-03-30,24.49,25.0,24.49,25.0,6208,16.3266666666667,16.6666666666667,16.3266666666667,16.6666666666667,9311.99999999998,0.0,1.0
2015-03-31,24.6,24.75,24.25,24.75,1646,16.4,16.5,16.1666666666667,16.5,2469,0.0,1.0
2015-04-01,24.45,24.93,23.03,24.93,1510,16.3,16.62,15.3533333333333,16.62,2265,0.0,1.0
2015-04-02,24.33,24.33,23.92,23.92,5675,16.22,16.22,15.9466666666667,15.9466666666667,8512.5,0.0,1.0
2015-04-06,23.56,24.38,23.56,23.86,1167,15.7066666666667,16.2533333333333,15.7066666666667,15.9066666666667,1750.5,0.0,1.0
2015-04-07,24.34,24.44,23.91,23.91,914,16.2266666666667,16.2933333333333,15.94,15.94,1371,0.0,1.0
2015-04-08,24.45,24.45,24.308,24.4,2054,16.3,16.3,16.2053333333333,16.2666666666667,3081,0.0,1.0
2015-04-09,24.15,24.45,24.15,24.45,502,16.1,16.3,16.1,16.3,753,0.0,1.0
2015-04-10,23.46,23.56,23.07,23.56,4939,15.64,15.7066666666667,15.38,15.7066666666667,7408.5,0.0,1.0
2015-04-13,23.54,24.34,23.12,23.74,5581,15.6933333333333,16.2266666666667,15.4133333333333,15.8266666666667,8371.50000000002,0.0,1.0
2015-04-14,23.25,23.25,23.1101,23.1101,881,15.5,15.5,15.4067333333333,15.4067333333333,1321.5,0.0,1.0
2015-04-15,22.84,23.96,22.8,23.14,9820,15.2266666666667,15.9733333333333,15.2,15.4266666666667,14730,0.0,1.0
2015-04-16,22.63,23.48,22.63,23.0,7023,15.0866666666667,15.6533333333333,15.0866666666667,15.3333333333333,10534.5,0.0,1.0
2015-04-17,22.8,23.68,22.54,22.58,3041,15.2,15.7866666666667,15.0266666666667,15.0533333333333,4561.5,0.0,1.0
2015-04-20,22.5,22.86,22.32,22.83,2800,15.0,15.24,14.88,15.22,4200,0.0,1.0
2015-04-21,22.24,22.56,21.91,22.16,7699,14.8266666666667,15.04,14.6066666666667,14.7733333333333,11548.5,0.0,1.0
2015-04-22,21.6,21.94,20.82,20.9425,1917,14.4,14.6266666666667,13.88,13.9616666666667,2875.5,0.0,1.0
2015-04-23,21.82,22.1999,21.6,21.6,2248,14.5466666666667,14.7999333333333,14.4,14.4,3371.99999999999,0.0,1.0
2015-04-24,22.33,22.33,21.07,21.82,2264,14.8866666666667,14.8866666666667,14.0466666666667,14.5466666666667,3395.99999999999,0.0,1.0
2015-04-27,20.0399,22.24,18.848,22.24,18434,13.3599333333333,14.8266666666667,12.5653333333333,14.8266666666667,27651.0000000001,0.0,1.0
2015-04-28,19.99,20.0,19.6,19.99,3761,13.3266666666667,13.3333333333333,13.0666666666667,13.3266666666667,5641.49999999999,0.0,1.0
2015-04-29,20.45,20.7809,19.8514,20.03,4270,13.6333333333333,13.8539333333333,13.2342666666667,13.3533333333333,6405.00000000002,0.0,1.0
2015-04-30,20.04,20.7,20.04,20.7,3282,13.36,13.8,13.36,13.8,4923,0.0,1.0
2015-05-01,20.3,20.59,20.02,20.21,5200,13.5333333333333,13.7266666666667,13.3466666666667,13.4733333333333,7800.00000000002,0.0,1.0
2015-05-04,20.44,20.75,19.92,20.16,4018,13.6266666666667,13.8333333333333,13.28,13.44,6026.99999999999,0.0,1.0
2015-05-05,20.4,20.97,20.1,20.5,7906,13.6,13.98,13.4,13.6666666666667,11859,0.0,1.0
2015-05-06,19.82,20.4,19.7,20.4,10062,13.2133333333333,13.6,13.1333333333333,13.6,15093,0.0,1.0
2015-05-07,19.88,20.45,19.876,20.02,6164,13.2533333333333,13.6333333333333,13.2506666666667,13.3466666666667,9246.00000000002,0.0,1.0
2015-05-08,20.02,20.27,19.81,19.85,2184,13.3466666666667,13.5133333333333,13.2066666666667,13.2333333333333,3275.99999999999,0.0,1.0
2015-05-11,19.59,20.3,19.59,20.0,4392,13.06,13.5333333333333,13.06,13.3333333333333,6588,0.0,1.0
2015-05-12,19.515,19.7,19.45,19.7,842,13.01,13.1333333333333,12.9666666666667,13.1333333333333,1263,0.0,1.0
2015-05-13,19.28,19.5226,19.28,19.48,2597,12.8533333333333,13.0150666666667,12.8533333333333,12.9866666666667,3895.50000000001,0.0,1.0
2015-05-14,19.929,20.399,19.18,19.2799,4484,13.286,13.5993333333333,12.7866666666667,12.8532666666667,6726,0.0,1.0
2015-05-15,19.41,20.19,19.25,20.19,6256,12.94,13.46,12.8333333333333,13.46,9384,0.0,1.0
2015-05-18,19.61,20.4999,19.61,20.3965,2028,13.0733333333333,13.6666,13.0733333333333,13.5976666666667,3042.00000000001,0.0,1.0
2015-05-19,20.06,20.28,19.9,19.95,1455,13.3733333333333,13.52,13.2666666666667,13.3,2182.50000000001,0.0,1.0
2015-05-20,20.21,20.5,20.0701,20.0701,2346,13.4733333333333,13.6666666666667,13.3800666666667,13.3800666666667,3519.00000000001,0.0,1.0
2015-05-21,20.38,21.668,20.15,20.88,4944,13.5866666666667,14.4453333333333,13.4333333333333,13.92,7415.99999999998,0.0,1.0
2015-05-22,20.15,20.23,20.15,20.23,491,13.4333333333333,13.4866666666667,13.4333333333333,13.4866666666667,736.500000000002,0.0,1.0
2015-05-26,20.0,20.11,19.61,20.11,2861,13.3333333333333,13.4066666666667,13.0733333333333,13.4066666666667,4291.50000000001,0.0,1.0
2015-05-27,19.4,19.96,19.2,19.72,6620,12.9333333333333,13.3066666666667,12.8,13.1466666666667,9930.00000000003,0.0,1.0
2015-05-28,19.09,19.4,19.09,19.4,1359,12.7266666666667,12.9333333333333,12.7266666666667,12.9333333333333,2038.49999999999,0.0,1.0
2015-05-29,19.67,19.88,19.09,19.84,2990,13.1133333333333,13.2533333333333,12.7266666666667,13.2266666666667,4485.00000000001,0.0,1.0
2015-06-01,19.59,20.9,19.18,19.42,4511,13.06,13.9333333333333,12.7866666666667,12.9466666666667,6766.5,0.0,1.0
2015-06-02,19.65,19.67,19.5,19.53,2521,13.1,13.1133333333333,13.0,13.02,3781.5,0.0,1.0
2015-06-03,19.7,20.3817,19.605,19.896,2350,13.1333333333333,13.5878,13.07,13.264,3525.00000000001,0.0,1.0
2015-06-04,19.77,20.83,19.77,20.83,460,13.18,13.8866666666667,13.18,13.8866666666667,690,0.0,1.0
2015-06-05,19.88,19.9632,19.62,19.78,1128,13.2533333333333,13.3088,13.08,13.1866666666667,1692,0.0,1.0
2015-06-08,18.85,19.56,18.42,19.56,13377,12.5666666666667,13.04,12.28,13.04,20065.4999999999,0.0,1.0
2015-06-09,19.33,19.58,18.65,18.66,7716,12.8866666666667,13.0533333333333,12.4333333333333,12.44,11574,0.0,1.0
2015-06-10,19.1,19.69,19.1,19.69,2136,12.7333333333333,13.1266666666667,12.7333333333333,13.1266666666667,3204.00000000001,0.0,1.0
2015-06-11,19.07,19.89,19.0,19.04,4205,12.7133333333333,13.26,12.6666666666667,12.6933333333333,6307.50000000002,0.0,1.0
2015-06-12,19.895,20.6199,19.2,19.44,5590,13.2633333333333,13.7466,12.8,12.96,8385.00000000002,0.0,1.0
2015-06-15,19.4,19.86,19.26,19.86,10673,12.9333333333333,13.24,12.84,13.24,16009.5,0.0,1.0
2015-06-16,19.55,19.9,19.1888,19.48,5376,13.0333333333333,13.2666666666667,12.7925333333333,12.9866666666667,8064.00000000002,0.0,1.0
2015-06-17,20.0,20.5,19.5001,19.5026,29276,13.3333333333333,13.6666666666667,13.0000666666667,13.0017333333333,43914.0000000001,0.0,1.0
2015-06-18,19.99,20.45,19.99,20.064,2955,13.3266666666667,13.6333333333333,13.3266666666667,13.376,4432.49999999999,0.0,1.0
2015-06-19,19.6,19.99,19.29,19.99,6193,13.0666666666667,13.3266666666667,12.86,13.3266666666667,9289.49999999998,0.0,1.0
2015-06-22,20.16,20.38,19.65,19.65,6971,13.44,13.5866666666667,13.1,13.1,10456.5,0.0,1.0
2015-06-23,20.48,20.48,19.68,20.1,11224,13.6533333333333,13.6533333333333,13.12,13.4,16836,0.0,1.0
2015-06-24,19.45,20.23,19.33,20.03,17136,12.9666666666667,13.4866666666667,12.8866666666667,13.3533333333333,25703.9999999999,0.0,1.0
2015-06-25,19.71,20.0,19.45,19.48,7412,13.14,13.3333333333333,12.9666666666667,12.9866666666667,11118,0.0,1.0
2015-06-26,19.85,20.3,19.02,19.29,3643,13.2333333333333,13.5333333333333,12.68,12.86,5464.50000000001,0.0,1.0
2015-06-29,20.66,20.66,16.38,18.2,7183,13.7733333333333,13.7733333333333,10.92,12.1333333333333,10774.5,0.0,1.0
2015-06-30,20.95,20.95,20.2,20.38,7436,13.9666666666667,13.9666666666667,13.4666666666667,13.5866666666667,11154,0.0,1.0
2015-07-01,25.66,28.0,22.06,22.06,55005,17.1066666666667,18.6666666666667,14.7066666666667,14.7066666666667,82507.4999999998,0.0,1.0
2015-07-02,25.1,26.0,24.511,25.49,11723,16.7333333333333,17.3333333333333,16.3406666666667,16.9933333333333,17584.5,0.0,1.0
2015-07-06,25.5,26.3899,24.6,24.6,3415,17.0,17.5932666666667,16.4,16.4,5122.5,0.0,1.0
2015-07-07,25.71,26.4,25.545,26.0,8178,17.14,17.6,17.03,17.3333333333333,12267,0.0,1.0
2015-07-08,26.01,27.3699,25.7401,25.7401,2135,17.34,18.2466,17.1600666666667,17.1600666666667,3202.5,0.0,1.0
2015-07-09,26.78,26.78,25.81,26.05,7278,17.8533333333333,17.8533333333333,17.2066666666667,17.3666666666667,10917,0.0,1.0
2015-07-10,25.86,27.0,25.86,26.8,2156,17.24,18.0,17.24,17.8666666666667,3234,0.0,1.0
2015-07-13,26.18,26.3742,26.07,26.07,4144,17.4533333333333,17.5828,17.38,17.38,6216.00000000001,0.0,1.0
2015-07-14,26.08,26.61,26.08,26.18,2062,17.3866666666667,17.74,17.3866666666667,17.4533333333333,3092.99999999999,0.0,1.0
2015-07-15,25.96,27.0,25.86,25.94,2046,17.3066666666667,18.0,17.24,17.2933333333333,3068.99999999999,0.0,1.0
2015-07-16,24.7,26.43,24.7,26.43,3999,16.4666666666667,17.62,16.4666666666667,17.62,5998.49999999999,0.0,1.0
2015-07-17,24.92,25.0,24.4,24.81,6436,16.6133333333333,16.6666666666667,16.2666666666667,16.54,9654.00000000002,0.0,1.0
2015-07-20,24.15,25.34,24.05,25.34,1374,16.1,16.8933333333333,16.0333333333333,16.8933333333333,2061,0.0,1.0
2015-07-21,23.99,24.0,22.06,24.0,3408,15.9933333333333,16.0,14.7066666666667,16.0,5112.00000000001,0.0,1.0
2015-07-22,23.02,23.97,23.02,23.9242,1068,15.3466666666667,15.98,15.3466666666667,15.9494666666667,1602,0.0,1.0
2015-07-23,23.02,23.02,23.02,23.02,88,15.3466666666667,15.3466666666667,15.3466666666667,15.3466666666667,132,0.0,1.0
2015-07-24,23.17,23.5,23.02,23.5,1143,15.4466666666667,15.6666666666667,15.3466666666667,15.6666666666667,1714.5,0.0,1.0
2015-07-27,23.0,23.15,23.0,23.0,3176,15.3333333333333,15.4333333333333,15.3333333333333,15.3333333333333,4764.00000000001,0.0,1.0
2015-07-28,23.0,23.23,23.0,23.0,9277,15.3333333333333,15.4866666666667,15.3333333333333,15.3333333333333,13915.5,0.0,1.0
2015-07-29,23.02,23.1,23.0,23.1,672,15.3466666666667,15.4,15.3333333333333,15.4,1008,0.0,1.0
2015-07-30,22.0184,22.5,21.935,22.09,2285,14.6789333333333,15.0,14.6233333333333,14.7266666666667,3427.50000000001,0.0,1.0
2015-07-31,22.16,22.38,22.16,22.38,714,14.7733333333333,14.92,14.7733333333333,14.92,1071,0.0,1.0
2015-08-03,22.15,22.19,21.714,22.16,1126,14.7666666666667,14.7933333333333,14.476,14.7733333333333,1689,0.0,1.0
2015-08-04,23.0,23.84,22.99,23.84,727,15.3333333333333,15.8933333333333,15.3266666666667,15.8933333333333,1090.5,0.0,1.0
2015-08-05,23.16,23.16,21.96,22.4,7963,15.44,15.44,14.64,14.9333333333333,11944.5,0.0,1.0
2015-08-06,22.42,22.75,22.13,22.13,6057,14.9466666666667,15.1666666666667,14.7533333333333,14.7533333333333,9085.49999999998,0.0,1.0
2015-08-07,22.16,23.11,22.16,23.11,2529,14.7733333333333,15.4066666666667,14.7733333333333,15.4066666666667,3793.50000000001,0.0,1.0
2015-08-10,22.75,22.75,22.0,22.0,5600,15.1666666666667,15.1666666666667,14.6666666666667,14.6666666666667,8399.99999999998,0.0,1.0
2015-08-11,22.152,22.25,22.15,22.18,1198,14.768,14.8333333333333,14.7666666666667,14.7866666666667,1797,0.0,1.0
2015-08-12,23.14,23.14,23.14,23.14,190,15.4266666666667,15.4266666666667,15.4266666666667,15.4266666666667,284.999999999999,0.0,1.0
2015-08-13,23.16,23.16,23.16,23.16,152,15.44,15.44,15.44,15.44,228,0.0,1.0
2015-08-14,22.13,22.13,22.13,22.13,511,14.7533333333333,14.7533333333333,14.7533333333333,14.7533333333333,766.500000000002,0.0,1.0
2015-08-17,22.18,23.2499,22.1,22.17,2004,14.7866666666667,15.4999333333333,14.7333333333333,14.78,3005.99999999999,0.0,1.0
2015-08-18,23.25,23.25,22.0,22.18,1618,15.5,15.5,14.6666666666667,14.7866666666667,2427,0.0,1.0
2015-08-19,22.74,23.0,21.901,21.901,2002,15.16,15.3333333333333,14.6006666666667,14.6006666666667,3003,0.0,1.0
2015-08-20,22.81,22.81,22.0,22.7,4188,15.2066666666667,15.2066666666667,14.6666666666667,15.1333333333333,6281.99999999999,0.0,1.0
2015-08-21,22.1,22.1,22.1,22.1,289,14.7333333333333,14.7333333333333,14.7333333333333,14.7333333333333,433.500000000001,0.0,1.0
2015-08-24,21.8,22.2,21.04,21.2,2793,14.5333333333333,14.8,14.0266666666667,14.1333333333333,4189.50000000001,0.0,1.0
2015-08-25,21.43,21.92,21.27,21.92,1603,14.2866666666667,14.6133333333333,14.18,14.6133333333333,2404.49999999999,0.0,1.0
2015-08-26,21.32,21.32,21.12,21.12,1034,14.2133333333333,14.2133333333333,14.08,14.08,1551,0.0,1.0
2015-08-27,21.49,21.49,21.49,21.49,678,14.3266666666667,14.3266666666667,14.3266666666667,14.3266666666667,1017,0.0,1.0
2015-08-28,22.71,22.71,21.67,21.67,480,15.14,15.14,14.4466666666667,14.4466666666667,720,0.0,1.0
2015-08-31,22.485,22.485,22.35,22.37,912,14.99,14.99,14.9,14.9133333333333,1368,0.0,1.0
2015-09-01,22.3,22.3,22.3,22.3,415,14.8666666666667,14.8666666666667,14.8666666666667,14.8666666666667,622.499999999999,0.0,1.0
2015-09-02,22.65,22.65,22.3,22.3,1395,15.1,15.1,14.8666666666667,14.8666666666667,2092.5,0.0,1.0
2015-09-03,22.77,22.77,22.77,22.77,10,15.18,15.18,15.18,15.18,15,0.0,1.0
2015-09-04,23.33,23.33,22.31,22.31,69,15.5533333333333,15.5533333333333,14.8733333333333,14.8733333333333,103.5,0.0,1.0
2015-09-08,22.706,22.706,22.49,22.65,6161,15.1373333333333,15.1373333333333,14.9933333333333,15.1,9241.50000000002,0.0,1.0
2015-09-09,23.45,23.59,22.97,22.97,493,15.6333333333333,15.7266666666667,15.3133333333333,15.3133333333333,739.500000000001,0.0,1.0
2015-09-10,23.1,23.1,23.1,23.1,25,15.4,15.4,15.4,15.4,37.5,0.0,1.0
2015-09-11,21.51,23.09,21.51,23.09,255,14.34,15.3933333333333,14.34,15.3933333333333,382.5,0.0,1.0
2015-09-14,22.045,22.6199,22.0,22.15,1300,14.6966666666667,15.0799333333333,14.6666666666667,14.7666666666667,1950,0.0,1.0
2015-09-15,21.75,21.79,21.75,21.79,682,14.5,14.5266666666667,14.5,14.5266666666667,1023,0.0,1.0
2015-09-16,21.88,21.88,21.88,21.88,164,14.5866666666667,14.5866666666667,14.5866666666667,14.5866666666667,245.999999999999,0.0,1.0
2015-09-17,21.51,23.0,21.02,21.16,456,14.34,15.3333333333333,14.0133333333333,14.1066666666667,684,0.0,1.0
2015-09-18,21.01,21.01,21.01,21.01,656,14.0066666666667,14.0066666666667,14.0066666666667,14.0066666666667,983.999999999998,0.0,1.0
2015-09-21,21.01,21.18,20.98,21.18,459,14.0066666666667,14.12,13.9866666666667,14.12,688.499999999999,0.0,1.0
2015-09-22,20.82,20.95,20.82,20.95,507,13.88,13.9666666666667,13.88,13.9666666666667,760.5,0.0,1.0
2015-09-23,19.6535,20.83,19.651,20.82,2245,13.1023333333333,13.8866666666667,13.1006666666667,13.88,3367.50000000001,0.0,1.0
2015-09-24,19.66,19.66,19.66,19.66,145,13.1066666666667,13.1066666666667,13.1066666666667,13.1066666666667,217.499999999999,0.0,1.0
2015-09-25,19.71,20.59,19.0,20.51,4696,13.14,13.7266666666667,12.6666666666667,13.6733333333333,7044,0.0,1.0
2015-09-28,18.47,18.87,17.64,17.64,2906,12.3133333333333,12.58,11.76,11.76,4359.00000000001,0.0,1.0
2015-09-29,17.5001,18.966,17.5001,18.31,5032,11.6667333333333,12.644,11.6667333333333,12.2066666666667,7548.00000000002,0.0,1.0
2015-09-30,17.8,18.0,17.21,17.675,3983,11.8666666666667,12.0,11.4733333333333,11.7833333333333,5974.49999999998,0.0,1.0
2015-10-01,17.1051,17.1051,16.5,16.66,2103,11.4034,11.4034,11.0,11.1066666666667,3154.5,0.0,1.0
2015-10-02,16.6,17.11,16.49,17.11,739,11.0666666666667,11.4066666666667,10.9933333333333,11.4066666666667,1108.5,0.0,1.0
2015-10-05,17.26,17.64,16.52,16.52,6020,11.5066666666667,11.76,11.0133333333333,11.0133333333333,9029.99999999997,0.0,1.0
2015-10-06,17.0001,17.8,16.75,17.09,4677,11.3334,11.8666666666667,11.1666666666667,11.3933333333333,7015.5,0.0,1.0
2015-10-07,17.51,17.91,16.62,17.75,14414,11.6733333333333,11.94,11.08,11.8333333333333,21621.0000000001,0.0,1.0
2015-10-08,17.51,17.51,17.51,17.51,0,11.6733333333333,11.6733333333333,11.6733333333333,11.6733333333333,0,0.0,1.0
2015-10-09,19.2495,19.2495,18.26,18.26,4493,12.833,12.833,12.1733333333333,12.1733333333333,6739.5,0.0,1.0
2015-10-12,17.7,18.11,17.7,18.11,41,11.8,12.0733333333333,11.8,12.0733333333333,61.5,0.0,1.0
2015-10-13,19.43,19.43,18.07,18.07,55,12.9533333333333,12.9533333333333,12.0466666666667,12.0466666666667,82.5000000000002,0.0,1.0
2015-10-14,18.04,18.04,18.04,18.04,52,12.0266666666667,12.0266666666667,12.0266666666667,12.0266666666667,77.9999999999998,0.0,1.0
2015-10-15,20.39,20.47,19.0,19.0,4175,13.5933333333333,13.6466666666667,12.6666666666667,12.6666666666667,6262.50000000002,0.0,1.0
2015-10-16,19.4999,19.4999,17.155,18.55,1067,12.9999333333333,12.9999333333333,11.4366666666667,12.3666666666667,1600.5,0.0,1.0
2015-10-19,19.5,19.5,19.5,19.5,914,13.0,13.0,13.0,13.0,1371,0.0,1.0
2015-10-20,20.4,20.68,19.3,19.64,21180,13.6,13.7866666666667,12.8666666666667,13.0933333333333,31770,0.0,1.0
2015-10-21,20.19,20.81,19.77,19.77,4884,13.46,13.8733333333333,13.18,13.18,7326,0.0,1.0
2015-10-22,20.7,20.75,20.49,20.49,2922,13.8,13.8333333333333,13.66,13.66,4383,0.0,1.0
2015-10-23,20.25,21.5,19.4,21.38,1725,13.5,14.3333333333333,12.9333333333333,14.2533333333333,2587.5,0.0,1.0
2015-10-26,21.25,21.48,21.2,21.4,5731,14.1666666666667,14.32,14.1333333333333,14.2666666666667,8596.49999999998,0.0,1.0
2015-10-27,21.5095,21.86,20.0001,21.86,948,14.3396666666667,14.5733333333333,13.3334,14.5733333333333,1422,0.0,1.0
2015-10-28,22.18,22.18,21.57,21.79,2279,14.7866666666667,14.7866666666667,14.38,14.5266666666667,3418.49999999999,0.0,1.0
2015-10-29,21.92,22.0,20.0,20.5,607,14.6133333333333,14.6666666666667,13.3333333333333,13.6666666666667,910.500000000002,0.0,1.0
2015-10-30,21.99,21.99,21.51,21.99,2437,14.66,14.66,14.34,14.66,3655.5,0.0,1.0
2015-11-02,21.99,21.99,21.99,21.99,39,14.66,14.66,14.66,14.66,58.5,0.0,1.0
2015-11-03,22.0,22.49,22.0,22.18,5363,14.6666666666667,14.9933333333333,14.6666666666667,14.7866666666667,8044.49999999998,0.0,1.0
2015-11-04,22.0,22.0,22.0,22.0,5453,14.6666666666667,14.6666666666667,14.6666666666667,14.6666666666667,8179.49999999998,0.0,1.0
2015-11-05,21.5,21.5,20.25,20.25,2912,14.3333333333333,14.3333333333333,13.5,13.5,4368.00000000001,0.0,1.0
2015-11-06,24.14,24.4105,23.08,23.08,9342,16.0933333333333,16.2736666666667,15.3866666666667,15.3866666666667,14013,0.0,1.0
2015-11-09,24.25,24.52,23.25,24.12,4341,16.1666666666667,16.3466666666667,15.5,16.08,6511.49999999999,0.0,1.0
2015-11-10,24.725,25.48,22.5101,22.5101,10096,16.4833333333333,16.9866666666667,15.0067333333333,15.0067333333333,15144,0.0,1.0
2015-11-11,26.1,26.1,25.02,25.25,1512,17.4,17.4,16.68,16.8333333333333,2268,0.0,1.0
2015-11-12,25.9,25.9,25.69,25.69,536,17.2666666666667,17.2666666666667,17.1266666666667,17.1266666666667,803.999999999998,0.0,1.0
2015-11-13,23.42,25.0,22.22,25.0,6947,15.6133333333333,16.6666666666667,14.8133333333333,16.6666666666667,10420.5,0.0,1.0
2015-11-16,25.46,25.93,23.45,23.45,7146,16.9733333333333,17.2866666666667,15.6333333333333,15.6333333333333,10719,0.0,1.0
2015-11-17,25.06,25.06,24.75,24.75,1042,16.7066666666667,16.7066666666667,16.5,16.5,1563,0.0,1.0
2015-11-18,25.05,25.1021,25.05,25.1021,475,16.7,16.7347333333333,16.7,16.7347333333333,712.5,0.0,1.0
2015-11-19,25.67,25.67,25.67,25.67,605,17.1133333333333,17.1133333333333,17.1133333333333,17.1133333333333,907.500000000002,0.0,1.0
2015-11-20,25.12,25.67,25.06,25.66,3821,16.7466666666667,17.1133333333333,16.7066666666667,17.1066666666667,5731.49999999999,0.0,1.0
2015-11-23,25.15,25.4899,23.9425,25.4899,1362,16.7666666666667,16.9932666666667,15.9616666666667,16.9932666666667,2043,0.0,1.0
2015-11-24,25.0,25.0,24.69,24.69,310,16.6666666666667,16.6666666666667,16.46,16.46,464.999999999999,0.0,1.0
2015-11-25,25.2,25.25,24.14,24.14,1420,16.8,16.8333333333333,16.0933333333333,16.0933333333333,2130,0.0,1.0
2015-11-27,25.27,25.27,25.27,25.27,208,16.8466666666667,16.8466666666667,16.8466666666667,16.8466666666667,311.999999999999,0.0,1.0
2015-11-30,25.26,25.27,24.87,25.222,2160,16.84,16.8466666666667,16.58,16.8146666666667,3240,0.0,1.0
2015-12-01,24.0,25.28,23.81,25.24,9009,16.0,16.8533333333333,15.8733333333333,16.8266666666667,13513.5,0.0,1.0
2015-12-02,25.08,25.11,24.02,24.02,835,16.72,16.74,16.0133333333333,16.0133333333333,1252.5,0.0,1.0
2015-12-03,24.499,24.72,24.4468,24.72,977,16.3326666666667,16.48,16.2978666666667,16.48,1465.5,0.0,1.0
2015-12-04,24.6,25.1666,24.6,25.1666,659,16.4,16.7777333333333,16.4,16.7777333333333,988.5,0.0,1.0
2015-12-07,24.8,25.07,24.0,25.07,3541,16.5333333333333,16.7133333333333,16.0,16.7133333333333,5311.50000000001,0.0,1.0
2015-12-08,24.8,24.8,24.8,24.8,67,16.5333333333333,16.5333333333333,16.5333333333333,16.5333333333333,100.5,0.0,1.0
2015-12-09,23.2,24.34,23.2,24.2,2382,15.4666666666667,16.2266666666667,15.4666666666667,16.1333333333333,3572.99999999999,0.0,1.0
2015-12-10,23.9,23.9,23.57,23.57,913,15.9333333333333,15.9333333333333,15.7133333333333,15.7133333333333,1369.5,0.0,1.0
2015-12-11,23.02,23.02,23.02,23.02,12,15.3466666666667,15.3466666666667,15.3466666666667,15.3466666666667,18,0.0,1.0
2015-12-14,22.57,23.2099,22.47,23.03,7638,15.0466666666667,15.4732666666667,14.98,15.3533333333333,11457,0.0,1.0
2015-12-15,23.0,23.0,23.0,23.0,200,15.3333333333333,15.3333333333333,15.3333333333333,15.3333333333333,300.000000000001,0.0,1.0
2015-12-16,23.0,23.0,22.5,22.5,295,15.3333333333333,15.3333333333333,15.0,15.0,442.500000000001,0.0,1.0
2015-12-17,23.0,23.0,23.0,23.0,7,15.3333333333333,15.3333333333333,15.3333333333333,15.3333333333333,10.5,0.0,1.0
2015-12-18,23.65,23.65,23.3,23.3,3483,15.7666666666667,15.7666666666667,15.5333333333333,15.5333333333333,5224.49999999999,0.0,1.0
2015-12-21,23.72,24.87,23.57,23.67,2001,15.8133333333333,16.58,15.7133333333333,15.78,3001.50000000001,0.0,1.0
2015-12-22,23.35,23.71,23.35,23.71,1386,15.5666666666667,15.8066666666667,15.5666666666667,15.8066666666667,2079,0.0,1.0
2015-12-23,22.69,22.8,22.07,22.07,581,15.1266666666667,15.2,14.7133333333333,14.7133333333333,871.499999999998,0.0,1.0
2015-12-24,22.7999,23.76,22.7799,22.9,10651,15.1999333333333,15.84,15.1866,15.2666666666667,15976.5,0.0,1.0
2015-12-28,23.5,23.5,23.155,23.155,1021,15.6666666666667,15.6666666666667,15.4366666666667,15.4366666666667,1531.5,0.0,1.0
2015-12-29,24.163,24.25,23.88,23.89,3373,16.1086666666667,16.1666666666667,15.92,15.9266666666667,5059.49999999999,0.0,1.0
2015-12-30,24.25,24.25,24.04,24.09,2235,16.1666666666667,16.1666666666667,16.0266666666667,16.06,3352.49999999999,0.0,1.0
2015-12-31,24.47,24.57,24.14,24.32,2193,16.3133333333333,16.38,16.0933333333333,16.2133333333333,3289.50000000001,0.0,1.0
2016-01-04,23.53,24.2099,23.53,23.6,4153,15.6866666666667,16.1399333333333,15.6866666666667,15.7333333333333,6229.49999999999,0.0,1.0
2016-01-05,23.38,23.6399,23.38,23.55,3844,15.5866666666667,15.7599333333333,15.5866666666667,15.7,5765.99999999999,0.0,1.0
2016-01-06,23.37,24.18,23.21,23.33,5782,15.58,16.12,15.4733333333333,15.5533333333333,8673,0.0,1.0
2016-01-07,23.02,23.5,23.0,23.5,1752,15.3466666666667,15.6666666666667,15.3333333333333,15.6666666666667,2627.99999999999,0.0,1.0
2016-01-08,23.02,23.02,23.02,23.02,34,15.3466666666667,15.3466666666667,15.3466666666667,15.3466666666667,50.9999999999999,0.0,1.0
2016-01-11,22.2101,22.27,22.11,22.2307,1332,14.8067333333333,14.8466666666667,14.74,14.8204666666667,1998,0.0,1.0
2016-01-12,21.85,22.72,21.75,22.08,6010,14.5666666666667,15.1466666666667,14.5,14.72,9014.99999999998,0.0,1.0
2016-01-13,20.4825,21.25,20.1,20.9,6366,13.655,14.1666666666667,13.4,13.9333333333333,9549,0.0,1.0
2016-01-14,20.5,20.5,20.35,20.35,471,13.6666666666667,13.6666666666667,13.5666666666667,13.5666666666667,706.499999999998,0.0,1.0
2016-01-15,19.53,20.83,19.5,20.25,7096,13.02,13.8866666666667,13.0,13.5,10644,0.0,1.0
2016-01-19,19.51,21.4,19.5,20.0,3606,13.0066666666667,14.2666666666667,13.0,13.3333333333333,5408.99999999999,0.0,1.0
2016-01-20,19.01,19.3,19.0,19.0,4125,12.6733333333333,12.8666666666667,12.6666666666667,12.6666666666667,6187.50000000002,0.0,1.0
2016-01-21,20.9,20.9,19.29,19.29,1548,13.9333333333333,13.9333333333333,12.86,12.86,2322.00000000001,0.0,1.0
2016-01-22,21.0,21.05,20.22,21.05,1449,14.0,14.0333333333333,13.48,14.0333333333333,2173.5,0.0,1.0
2016-01-25,19.69,20.36,19.69,20.02,9359,13.1266666666667,13.5733333333333,13.1266666666667,13.3466666666667,14038.5,0.0,1.0
2016-01-26,19.69,20.13,19.59,20.13,3895,13.1266666666667,13.42,13.06,13.42,5842.49999999999,0.0,1.0
2016-01-27,20.29,20.9945,18.7,19.9332,15778,13.5266666666667,13.9963333333333,12.4666666666667,13.2888,23666.9999999999,0.0,1.0
2016-01-28,19.76,19.76,19.06,19.49,4603,13.1733333333333,13.1733333333333,12.7066666666667,12.9933333333333,6904.50000000002,0.0,1.0
2016-01-29,20.65,21.4,19.06,19.06,2277,13.7666666666667,14.2666666666667,12.7066666666667,12.7066666666667,3415.49999999999,0.0,1.0
2016-02-01,20.14,21.4,19.52,21.01,813,13.4266666666667,14.2666666666667,13.0133333333333,14.0066666666667,1219.5,0.0,1.0
2016-02-02,20.14,20.14,20.14,20.14,0,13.4266666666667,13.4266666666667,13.4266666666667,13.4266666666667,0,0.0,1.0
2016-02-03,19.88,21.84,19.76,21.26,841,13.2533333333333,14.56,13.1733333333333,14.1733333333333,1261.5,0.0,1.0
2016-02-04,20.1105,20.7,19.68,19.68,3969,13.407,13.8,13.12,13.12,5953.5,0.0,1.0
2016-02-05,21.97,23.99,21.5,21.5,5167,14.6466666666667,15.9933333333333,14.3333333333333,14.3333333333333,7750.49999999998,0.0,1.0
2016-02-08,21.95,21.95,20.01,21.07,3958,14.6333333333333,14.6333333333333,13.34,14.0466666666667,5937.00000000001,0.0,1.0
2016-02-09,22.09,22.15,20.85,20.85,8484,14.7266666666667,14.7666666666667,13.9,13.9,12726,0.0,1.0
2016-02-10,21.8,22.0,21.5,22.0,3306,14.5333333333333,14.6666666666667,14.3333333333333,14.6666666666667,4959.00000000001,0.0,1.0
2016-02-11,20.52,20.54,20.52,20.54,280,13.68,13.6933333333333,13.68,13.6933333333333,420,0.0,1.0
2016-02-12,20.7,20.8815,20.7,20.8815,4232,13.8,13.921,13.8,13.921,6348,0.0,1.0
2016-02-16,21.64,21.64,21.64,21.64,605,14.4266666666667,14.4266666666667,14.4266666666667,14.4266666666667,907.499999999998,0.0,1.0
2016-02-17,23.26,24.0,21.71,21.71,2384,15.5066666666667,16.0,14.4733333333333,14.4733333333333,3575.99999999999,0.0,1.0
2016-02-18,23.466,23.69,23.466,23.69,967,15.644,15.7933333333333,15.644,15.7933333333333,1450.5,0.0,1.0
2016-02-19,23.46,23.46,23.0,23.3,2156,15.64,15.64,15.3333333333333,15.5333333333333,3234,0.0,1.0
2016-02-22,24.06,24.17,23.712,23.91,1796,16.04,16.1133333333333,15.808,15.94,2694,0.0,1.0
2016-02-23,24.05,24.05,23.5,23.5,1858,16.0333333333333,16.0333333333333,15.6666666666667,15.6666666666667,2787.00000000001,0.0,1.0
2016-02-24,25.0,25.22,24.038,24.0599,6691,16.6666666666667,16.8133333333333,16.0253333333333,16.0399333333333,10036.5,0.0,1.0
2016-02-25,25.22,25.22,25.22,25.22,643,16.8133333333333,16.8133333333333,16.8133333333333,16.8133333333333,964.500000000002,0.0,1.0
2016-02-26,24.844,24.844,24.844,24.844,127,16.5626666666667,16.5626666666667,16.5626666666667,16.5626666666667,190.5,0.0,1.0
2016-02-29,24.99,25.05,24.9,24.9,3365,16.66,16.7,16.6,16.6,5047.5,0.0,1.0
2016-03-01,24.99,24.99,24.84,24.94,1540,16.66,16.66,16.56,16.6266666666667,2310,0.0,1.0
2016-03-02,25.193,25.6199,25.0,25.0,1783,16.7953333333333,17.0799333333333,16.6666666666667,16.6666666666667,2674.50000000001,0.0,1.0
2016-03-03,25.42,25.5485,25.42,25.42,467,16.9466666666667,17.0323333333333,16.9466666666667,16.9466666666667,700.499999999999,0.0,1.0
2016-03-04,25.27,25.52,24.309,25.52,785,16.8466666666667,17.0133333333333,16.206,17.0133333333333,1177.5,0.0,1.0
2016-03-07,25.55,25.7,25.28,25.28,3444,17.0333333333333,17.1333333333333,16.8533333333333,16.8533333333333,5166.00000000001,0.0,1.0
2016-03-08,25.36,25.36,25.26,25.26,607,16.9066666666667,16.9066666666667,16.84,16.84,910.499999999998,0.0,1.0
2016-03-09,24.37,25.1599,24.37,25.14,2211,16.2466666666667,16.7732666666667,16.2466666666667,16.76,3316.49999999999,0.0,1.0
2016-03-10,25.0,25.0,25.0,25.0,111,16.6666666666667,16.6666666666667,16.6666666666667,16.6666666666667,166.5,0.0,1.0
2016-03-11,25.234,25.3906,24.66,25.25,1482,16.8226666666667,16.9270666666667,16.44,16.8333333333333,2223,0.0,1.0
2016-03-14,24.88,24.88,24.63,24.63,475,16.5866666666667,16.5866666666667,16.42,16.42,712.499999999999,0.0,1.0
2016-03-15,24.88,24.88,24.88,24.88,31,16.5866666666667,16.5866666666667,16.5866666666667,16.5866666666667,46.4999999999999,0.0,1.0
2016-03-16,24.96,25.5485,24.7748,25.5445,881,16.64,17.0323333333333,16.5165333333333,17.0296666666667,1321.5,0.0,1.0
2016-03-17,25.2889,25.42,25.138,25.348,1113,16.8592666666667,16.9466666666667,16.7586666666667,16.8986666666667,1669.5,0.0,1.0
2016-03-18,26.62,26.62,25.42,25.42,8559,17.7466666666667,17.7466666666667,16.9466666666667,16.9466666666667,12838.5,0.0,1.0
2016-03-21,26.03,26.29,25.8,26.29,1839,17.3533333333333,17.5266666666667,17.2,17.5266666666667,2758.50000000001,0.0,1.0
2016-03-22,25.24,26.0,25.0,26.0,3404,16.8266666666667,17.3333333333333,16.6666666666667,17.3333333333333,5105.99999999999,0.0,1.0
2016-03-23,25.39,25.4,25.35,25.4,1004,16.9266666666667,16.9333333333333,16.9,16.9333333333333,1506,0.0,1.0
2016-03-24,25.0,25.7623,25.0,25.7623,2224,16.6666666666667,17.1748666666667,16.6666666666667,17.1748666666667,3335.99999999999,0.0,1.0
2016-03-28,25.0,25.35,25.0,25.1015,2503,16.6666666666667,16.9,16.6666666666667,16.7343333333333,3754.49999999999,0.0,1.0
2016-03-29,25.0,25.1,24.935,25.1,2035,16.6666666666667,16.7333333333333,16.6233333333333,16.7333333333333,3052.49999999999,0.0,1.0
2016-03-30,25.7,25.89,25.7,25.89,448,17.1333333333333,17.26,17.1333333333333,17.26,672.000000000001,0.0,1.0
2016-03-31,24.16,25.62,24.16,25.62,2869,16.1066666666667,17.08,16.1066666666667,17.08,4303.49999999999,0.0,1.0
2016-04-01,24.16,24.16,24.16,24.16,235,16.1066666666667,16.1066666666667,16.1066666666667,16.1066666666667,352.499999999999,0.0,1.0
2016-04-04,24.0,24.4999,23.1,24.01,2430,16.0,16.3332666666667,15.4,16.0066666666667,3645,0.0,1.0
2016-04-05,23.77,25.2199,23.77,25.2199,610,15.8466666666667,16.8132666666667,15.8466666666667,16.8132666666667,914.999999999998,0.0,1.0
2016-04-06,24.1,24.1,23.94,23.94,977,16.0666666666667,16.0666666666667,15.96,15.96,1465.5,0.0,1.0
2016-04-07,24.1,24.1,24.1,24.1,190,16.0666666666667,16.0666666666667,16.0666666666667,16.0666666666667,284.999999999999,0.0,1.0
2016-04-08,24.9186,24.9186,24.5,24.5,738,16.6124,16.6124,16.3333333333333,16.3333333333333,1107,0.0,1.0
2016-04-11,24.9186,24.9186,24.9186,24.9186,24,16.6124,16.6124,16.6124,16.6124,36,0.0,1.0
2016-04-12,24.72,25.2495,24.21,25.24,2605,16.48,16.833,16.14,16.8266666666667,3907.5,0.0,1.0
2016-04-13,24.1978,25.0,23.17,24.36,1897,16.1318666666667,16.6666666666667,15.4466666666667,16.24,2845.49999999999,0.0,1.0
2016-04-14,24.0,24.51,24.0,24.51,379,16.0,16.34,16.0,16.34,568.5,0.0,1.0
2016-04-15,23.55,23.55,23.0,23.0,2118,15.7,15.7,15.3333333333333,15.3333333333333,3177,0.0,1.0
2016-04-18,24.9,24.9,24.9,24.9,470,16.6,16.6,16.6,16.6,705,0.0,1.0
2016-04-19,24.0,24.9,24.0,24.9,805,16.0,16.6,16.0,16.6,1207.5,0.0,1.0
2016-04-20,24.9999,24.9999,23.2547,24.45,2233,16.6666,16.6666,15.5031333333333,16.3,3349.5,0.0,1.0
2016-04-21,25.19,25.19,24.2999,24.2999,873,16.7933333333333,16.7933333333333,16.1999333333333,16.1999333333333,1309.5,0.0,1.0
2016-04-22,24.5,24.94,24.37,24.94,1103,16.3333333333333,16.6266666666667,16.2466666666667,16.6266666666667,1654.5,0.0,1.0
2016-04-25,24.3099,24.3099,24.3099,24.3099,323,16.2066,16.2066,16.2066,16.2066,484.5,0.0,1.0
2016-04-26,24.86,25.0,24.8,24.84,1339,16.5733333333333,16.6666666666667,16.5333333333333,16.56,2008.5,0.0,1.0
2016-04-27,25.25,25.25,24.2195,24.8,9459,16.8333333333333,16.8333333333333,16.1463333333333,16.5333333333333,14188.5,0.0,1.0
2016-04-28,25.2,25.37,25.1299,25.18,1208,16.8,16.9133333333333,16.7532666666667,16.7866666666667,1812,0.0,1.0
2016-04-29,25.775,26.0,24.62,25.5,2716,17.1833333333333,17.3333333333333,16.4133333333333,17.0,4074.00000000001,0.0,1.0
2016-05-02,26.0,26.0,25.961,26.0,6945,17.3333333333333,17.3333333333333,17.3073333333333,17.3333333333333,10417.5,0.0,1.0
2016-05-03,25.38,25.93,25.38,25.93,520,16.92,17.2866666666667,16.92,17.2866666666667,780,0.0,1.0
2016-05-04,26.32,26.32,25.4,25.5178,1077,17.5466666666667,17.5466666666667,16.9333333333333,17.0118666666667,1615.5,0.0,1.0
2016-05-05,26.0,26.99,25.575,25.89,2934,17.3333333333333,17.9933333333333,17.05,17.26,4401.00000000001,0.0,1.0
2016-05-06,26.21,26.21,25.6285,25.6286,810,17.4733333333333,17.4733333333333,17.0856666666667,17.0857333333333,1215,0.0,1.0
2016-05-09,25.54,26.005,25.46,26.005,839,17.0266666666667,17.3366666666667,16.9733333333333,17.3366666666667,1258.5,0.0,1.0
2016-05-10,24.05,25.7,24.05,25.65,4293,16.0333333333333,17.1333333333333,16.0333333333333,17.1,6439.50000000001,0.0,1.0
2016-05-11,24.05,24.05,24.05,24.05,0,16.0333333333333,16.0333333333333,16.0333333333333,16.0333333333333,0,0.0,1.0
2016-05-12,24.31,25.48,24.31,25.48,44,16.2066666666667,16.9866666666667,16.2066666666667,16.9866666666667,65.9999999999999,0.0,1.0
2016-05-13,26.3398,26.3398,24.5,24.53,580,17.5598666666667,17.5598666666667,16.3333333333333,16.3533333333333,869.999999999998,0.0,1.0
2016-05-16,24.06,26.33,24.06,26.33,3286,16.04,17.5533333333333,16.04,17.5533333333333,4929,0.0,1.0
2016-05-17,24.77,24.77,24.08,24.25,3531,16.5133333333333,16.5133333333333,16.0533333333333,16.1666666666667,5296.50000000001,0.0,1.0
2016-05-18,24.85,24.85,24.85,24.85,100,16.5666666666667,16.5666666666667,16.5666666666667,16.5666666666667,150,0.0,1.0
2016-05-19,25.28,25.28,24.91,24.91,198,16.8533333333333,16.8533333333333,16.6066666666667,16.6066666666667,297.000000000001,0.0,1.0
2016-05-20,25.55,25.55,25.55,25.55,52,17.0333333333333,17.0333333333333,17.0333333333333,17.0333333333333,78.0000000000002,0.0,1.0
2016-05-23,24.81,24.81,24.25,24.25,454,16.54,16.54,16.1666666666667,16.1666666666667,681,0.0,1.0
2016-05-24,24.0,24.4587,23.485,23.88,4209,16.0,16.3058,15.6566666666667,15.92,6313.5,0.0,1.0
2016-05-25,23.795,24.0,23.4101,23.4101,1430,15.8633333333333,16.0,15.6067333333333,15.6067333333333,2145,0.0,1.0
2016-05-26,25.0,25.0,23.04,23.18,4549,16.6666666666667,16.6666666666667,15.36,15.4533333333333,6823.49999999999,0.0,1.0
2016-05-27,24.1,25.9999,23.624,23.624,1629,16.0666666666667,17.3332666666667,15.7493333333333,15.7493333333333,2443.5,0.0,1.0
2016-05-31,24.51,25.7,24.11,24.11,3574,16.34,17.1333333333333,16.0733333333333,16.0733333333333,5361,0.0,1.0
2016-06-01,24.65,25.74,24.445,25.74,1333,16.4333333333333,17.16,16.2966666666667,17.16,1999.5,0.0,1.0
2016-06-02,24.6401,25.01,24.43,24.7165,11140,16.4267333333333,16.6733333333333,16.2866666666667,16.4776666666667,16710,0.0,1.0
2016-06-03,25.0842,25.62,24.85,25.35,14743,16.7228,17.08,16.5666666666667,16.9,22114.5,0.0,1.0
2016-06-06,24.715,24.93,24.17,24.85,7184,16.4766666666667,16.62,16.1133333333333,16.5666666666667,10776,0.0,1.0
2016-06-07,24.2452,24.73,24.2452,24.73,1980,16.1634666666667,16.4866666666667,16.1634666666667,16.4866666666667,2969.99999999999,0.0,1.0
2016-06-08,24.2452,24.2452,24.2452,24.2452,13,16.1634666666667,16.1634666666667,16.1634666666667,16.1634666666667,19.5,0.0,1.0
2016-06-09,24.2452,24.2452,24.2452,24.2452,281,16.1634666666667,16.1634666666667,16.1634666666667,16.1634666666667,421.499999999999,0.0,1.0
2016-06-10,23.75,23.75,23.75,23.75,328,15.8333333333333,15.8333333333333,15.8333333333333,15.8333333333333,492.000000000001,0.0,1.0
2016-06-13,25.1999,25.2999,23.7501,23.85,3753,16.7999333333333,16.8666,15.8334,15.9,5629.50000000001,0.0,1.0
2016-06-14,24.7,25.1999,24.15,24.15,408,16.4666666666667,16.7999333333333,16.1,16.1,611.999999999999,0.0,1.0
2016-06-15,24.56,24.85,24.51,24.51,1115,16.3733333333333,16.5666666666667,16.34,16.34,1672.5,0.0,1.0
2016-06-16,24.68,24.73,23.2449,24.73,3446,16.4533333333333,16.4866666666667,15.4966,16.4866666666667,5169.00000000001,0.0,1.0
2016-06-17,24.68,24.68,24.68,24.68,66,16.4533333333333,16.4533333333333,16.4533333333333,16.4533333333333,99.0000000000002,0.0,1.0
2016-06-20,24.36,24.47,23.1161,23.54,1503,16.24,16.3133333333333,15.4107333333333,15.6933333333333,2254.5,0.0,1.0
2016-06-21,23.55,24.12,23.55,23.7528,4354,15.7,16.08,15.7,15.8352,6531,0.0,1.0
2016-06-22,23.4401,24.4999,23.4401,24.28,2458,15.6267333333333,16.3332666666667,15.6267333333333,16.1866666666667,3687.00000000001,0.0,1.0
2016-06-23,23.8005,23.88,23.75,23.75,1724,15.867,15.92,15.8333333333333,15.8333333333333,2586,0.0,1.0
2016-06-24,23.675,24.55,23.44,24.55,2867,15.7833333333333,16.3666666666667,15.6266666666667,16.3666666666667,4300.50000000001,0.0,1.0
2016-06-27,22.88,23.46,22.88,23.46,1774,15.2533333333333,15.64,15.2533333333333,15.64,2661.00000000001,0.0,1.0
2016-06-28,23.65,24.2414,22.02,22.88,1300,15.7666666666667,16.1609333333333,14.68,15.2533333333333,1950,0.0,1.0
2016-06-29,22.1288,22.25,22.0,22.08,13247,14.7525333333333,14.8333333333333,14.6666666666667,14.72,19870.5,0.0,1.0
2016-06-30,21.5,22.0,21.5,22.0,6469,14.3333333333333,14.6666666666667,14.3333333333333,14.6666666666667,9703.50000000002,0.0,1.0
2016-07-01,21.0904,22.5623,20.04,21.49,18229,14.0602666666667,15.0415333333333,13.36,14.3266666666667,27343.4999999999,0.0,1.0
2016-07-05,20.22,20.8,19.856,20.155,8658,13.48,13.8666666666667,13.2373333333333,13.4366666666667,12987,0.0,1.0
2016-07-06,20.31,21.6137,19.8,19.8,14844,13.54,14.4091333333333,13.2,13.2,22266,0.0,1.0
2016-07-07,20.3,20.625,20.24,20.24,3103,13.5333333333333,13.75,13.4933333333333,13.4933333333333,4654.50000000001,0.0,1.0
2016-07-08,20.25,21.25,20.05,20.16,3084,13.5,14.1666666666667,13.3666666666667,13.44,4626,0.0,1.0
2016-07-11,19.75,19.99,19.75,19.99,2911,13.1666666666667,13.3266666666667,13.1666666666667,13.3266666666667,4366.49999999999,0.0,1.0
2016-07-12,20.0,21.67,19.71,19.99,11925,13.3333333333333,14.4466666666667,13.14,13.3266666666667,17887.5,0.0,1.0
2016-07-13,20.79,21.47,20.25,20.25,1926,13.86,14.3133333333333,13.5,13.5,2889,0.0,1.0
2016-07-14,20.198,21.0,18.53,21.0,7446,13.4653333333333,14.0,12.3533333333333,14.0,11169,0.0,1.0
2016-07-15,20.1,20.5158,20.0,20.5158,3757,13.4,13.6772,13.3333333333333,13.6772,5635.5,0.0,1.0
2016-07-18,20.3994,20.78,20.3994,20.4016,1979,13.5996,13.8533333333333,13.5996,13.6010666666667,2968.5,0.0,1.0
2016-07-19,20.61,20.9375,20.001,20.001,536,13.74,13.9583333333333,13.334,13.334,804,0.0,1.0
2016-07-20,21.22,21.22,20.23,20.61,4006,14.1466666666667,14.1466666666667,13.4866666666667,13.74,6008.99999999999,0.0,1.0
2016-07-21,21.36,22.31,21.17,21.17,3138,14.24,14.8733333333333,14.1133333333333,14.1133333333333,4707,0.0,1.0
2016-07-22,21.78,22.499,21.55,21.74,4666,14.52,14.9993333333333,14.3666666666667,14.4933333333333,6999,0.0,1.0
2016-07-25,21.55,21.8,21.55,21.75,1115,14.3666666666667,14.5333333333333,14.3666666666667,14.5,1672.5,0.0,1.0
2016-07-26,21.6989,22.5,21.53,22.5,1833,14.4659333333333,15.0,14.3533333333333,15.0,2749.50000000001,0.0,1.0
2016-07-27,22.2507,22.2507,22.2507,22.2507,940,14.8338,14.8338,14.8338,14.8338,1410,0.0,1.0
2016-07-28,22.1,22.39,21.54,22.39,4468,14.7333333333333,14.9266666666667,14.36,14.9266666666667,6702.00000000001,0.0,1.0
2016-07-29,22.01,23.499,22.01,23.499,553,14.6733333333333,15.666,14.6733333333333,15.666,829.500000000002,0.0,1.0
2016-08-01,22.35,22.43,22.25,22.29,1876,14.9,14.9533333333333,14.8333333333333,14.86,2814,0.0,1.0
2016-08-02,22.13,22.2,22.0,22.0,4082,14.7533333333333,14.8,14.6666666666667,14.6666666666667,6123.00000000001,0.0,1.0
2016-08-03,21.6,22.0,21.6,21.76,1396,14.4,14.6666666666667,14.4,14.5066666666667,2094,0.0,1.0
2016-08-04,21.6,21.6,21.6,21.6,100,14.4,14.4,14.4,14.4,150,0.0,1.0
2016-08-05,22.0,22.3,21.81,22.08,5214,14.6666666666667,14.8666666666667,14.54,14.72,7820.99999999998,0.0,1.0
2016-08-08,22.27,22.3499,22.0083,22.3499,1088,14.8466666666667,14.8999333333333,14.6722,14.8999333333333,1632,0.0,1.0
2016-08-09,21.5,22.3458,21.5,22.315,3238,14.3333333333333,14.8972,14.3333333333333,14.8766666666667,4857.00000000001,0.0,1.0
2016-08-10,21.54,21.9529,21.52,21.52,1938,14.36,14.6352666666667,14.3466666666667,14.3466666666667,2907,0.0,1.0
2016-08-11,22.65,22.6568,21.166,21.83,3230,15.1,15.1045333333333,14.1106666666667,14.5533333333333,4845,0.0,1.0
2016-08-12,22.21,22.87,22.21,22.65,3798,14.8066666666667,15.2466666666667,14.8066666666667,15.1,5696.99999999999,0.0,1.0
2016-08-15,22.0901,23.25,22.0,23.25,4256,14.7267333333333,15.5,14.6666666666667,15.5,6384.00000000001,0.0,1.0
2016-08-16,19.67,22.0149,19.5,22.0,38935,13.1133333333333,14.6766,13.0,14.6666666666667,58402.5000000002,0.0,1.0
2016-08-17,19.87,21.87,19.64,21.87,2918,13.2466666666667,14.58,13.0933333333333,14.58,4376.99999999999,0.0,1.0
2016-08-18,21.01,21.1,20.1,20.2,14988,14.0066666666667,14.0666666666667,13.4,13.4666666666667,22481.9999999999,0.0,1.0
2016-08-19,21.26,21.452,21.0,21.001,11437,14.1733333333333,14.3013333333333,14.0,14.0006666666667,17155.5,0.0,1.0
2016-08-22,21.26,21.26,21.26,21.26,225,14.1733333333333,14.1733333333333,14.1733333333333,14.1733333333333,337.500000000001,0.0,1.0
2016-08-23,21.3,21.33,21.26,21.26,1561,14.2,14.22,14.1733333333333,14.1733333333333,2341.5,0.0,1.0
2016-08-24,21.26,21.28,21.26,21.28,530,14.1733333333333,14.1866666666667,14.1733333333333,14.1866666666667,795.000000000002,0.0,1.0
2016-08-25,21.3999,21.3999,21.26,21.26,2340,14.2666,14.2666,14.1733333333333,14.1733333333333,3510,0.0,1.0
2016-08-26,21.3999,21.3999,21.3999,21.3999,37,14.2666,14.2666,14.2666,14.2666,55.5,0.0,1.0
2016-08-29,21.26,21.29,21.26,21.29,210,14.1733333333333,14.1933333333333,14.1733333333333,14.1933333333333,315.000000000001,0.0,1.0
2016-08-30,21.05,21.272,21.02,21.26,2584,14.0333333333333,14.1813333333333,14.0133333333333,14.1733333333333,3876.00000000001,0.0,1.0
2016-08-31,21.95,21.95,21.0001,21.0001,670,14.6333333333333,14.6333333333333,14.0000666666667,14.0000666666667,1005,0.0,1.0
2016-09-01,20.11,21.91,20.0,21.48,11518,13.4066666666667,14.6066666666667,13.3333333333333,14.32,17277,0.0,1.0
2016-09-02,20.12,21.69,20.05,21.69,1162,13.4133333333333,14.46,13.3666666666667,14.46,1743,0.0,1.0
2016-09-06,20.12,20.12,20.12,20.12,302,13.4133333333333,13.4133333333333,13.4133333333333,13.4133333333333,453.000000000001,0.0,1.0
2016-09-07,20.18,21.98,20.18,21.98,516,13.4533333333333,14.6533333333333,13.4533333333333,14.6533333333333,774.000000000002,0.0,1.0
2016-09-08,20.5,20.5,20.16,20.16,402,13.6666666666667,13.6666666666667,13.44,13.44,602.999999999999,0.0,1.0
2016-09-09,19.48,20.4484,19.24,20.03,4932,12.9866666666667,13.6322666666667,12.8266666666667,13.3533333333333,7397.99999999998,0.0,1.0
2016-09-12,19.05,19.97,19.0,19.97,8624,12.7,13.3133333333333,12.6666666666667,13.3133333333333,12936,0.0,1.0
2016-09-13,18.5499,19.05,18.27,19.04,925,12.3666,12.7,12.18,12.6933333333333,1387.5,0.0,1.0
2016-09-14,18.57,19.82,17.75,18.32,4045,12.38,13.2133333333333,11.8333333333333,12.2133333333333,6067.5,0.0,1.0
2016-09-15,20.237,20.78,19.559,19.559,1360,13.4913333333333,13.8533333333333,13.0393333333333,13.0393333333333,2040,0.0,1.0
2016-09-16,21.41,21.95,20.02,20.02,4436,14.2733333333333,14.6333333333333,13.3466666666667,13.3466666666667,6654.00000000002,0.0,1.0
2016-09-19,21.3116,21.48,21.0,21.0,960,14.2077333333333,14.32,14.0,14.0,1440,0.0,1.0
2016-09-20,21.3116,21.3116,21.3116,21.3116,111,14.2077333333333,14.2077333333333,14.2077333333333,14.2077333333333,166.5,0.0,1.0
2016-09-21,22.2,22.2,22.2,22.2,266,14.8,14.8,14.8,14.8,399,0.0,1.0
2016-09-22,21.0,21.62,21.0,21.17,2093,14.0,14.4133333333333,14.0,14.1133333333333,3139.5,0.0,1.0
2016-09-23,20.83,20.83,20.8251,20.8251,1079,13.8866666666667,13.8866666666667,13.8834,13.8834,1618.5,0.0,1.0
2016-09-26,21.31,21.31,20.68,20.68,146,14.2066666666667,14.2066666666667,13.7866666666667,13.7866666666667,218.999999999999,0.0,1.0
2016-09-27,19.86,19.86,19.86,19.86,4,13.24,13.24,13.24,13.24,6,0.0,1.0
2016-09-28,19.8395,19.8395,19.8256,19.8256,1063,13.2263333333333,13.2263333333333,13.2170666666667,13.2170666666667,1594.5,0.0,1.0
2016-09-29,20.421,20.421,20.0001,20.0001,997,13.614,13.614,13.3334,13.3334,1495.5,0.0,1.0
2016-09-30,20.421,20.421,20.421,20.421,18,13.614,13.614,13.614,13.614,27,0.0,1.0
2016-10-03,20.3655,20.3655,20.01,20.01,444,13.577,13.577,13.34,13.34,666,0.0,1.0
2016-10-04,20.3655,20.3655,20.3655,20.3655,75,13.577,13.577,13.577,13.577,112.5,0.0,1.0
2016-10-05,19.42,20.18,19.42,20.18,329,12.9466666666667,13.4533333333333,12.9466666666667,13.4533333333333,493.499999999999,0.0,1.0
2016-10-06,19.42,19.42,19.42,19.42,146,12.9466666666667,12.9466666666667,12.9466666666667,12.9466666666667,218.999999999999,0.0,1.0
2016-10-07,19.925,19.925,19.5,19.5,803,13.2833333333333,13.2833333333333,13.0,13.0,1204.5,0.0,1.0
2016-10-10,19.925,19.925,19.925,19.925,3,13.2833333333333,13.2833333333333,13.2833333333333,13.2833333333333,4.50000000000001,0.0,1.0
2016-10-11,19.925,19.925,19.925,19.925,100,13.2833333333333,13.2833333333333,13.2833333333333,13.2833333333333,150,0.0,1.0
2016-10-12,18.66,19.0,18.5224,19.0,1202,12.44,12.6666666666667,12.3482666666667,12.6666666666667,1803,0.0,1.0
2016-10-13,18.85,19.0536,18.63,18.63,1333,12.5666666666667,12.7024,12.42,12.42,1999.49999999999,0.0,1.0
2016-10-14,19.2,19.2,19.2,19.2,208,12.8,12.8,12.8,12.8,312,0.0,1.0
2016-10-17,18.56,18.56,18.56,18.56,2654,12.3733333333333,12.3733333333333,12.3733333333333,12.3733333333333,3981.00000000001,0.0,1.0
2016-10-18,19.155,19.155,19.155,19.155,473,12.77,12.77,12.77,12.77,709.5,0.0,1.0
2016-10-19,19.0718,19.0718,18.79,18.79,581,12.7145333333333,12.7145333333333,12.5266666666667,12.5266666666667,871.500000000002,0.0,1.0
2016-10-20,18.7,18.7,18.62,18.65,1057,12.4666666666667,12.4666666666667,12.4133333333333,12.4333333333333,1585.5,0.0,1.0
2016-10-21,18.53,18.53,18.5,18.5,564,12.3533333333333,12.3533333333333,12.3333333333333,12.3333333333333,846.000000000002,0.0,1.0
2016-10-24,18.54,18.7207,18.5,18.5,3739,12.36,12.4804666666667,12.3333333333333,12.3333333333333,5608.5,0.0,1.0
2016-10-25,18.6298,18.69,18.56,18.69,1399,12.4198666666667,12.46,12.3733333333333,12.46,2098.49999999999,0.0,1.0
2016-10-26,18.11,18.55,18.11,18.55,10460,12.0733333333333,12.3666666666667,12.0733333333333,12.3666666666667,15690,0.0,1.0
2016-10-27,18.0,18.0,18.0,18.0,1004,12.0,12.0,12.0,12.0,1506,0.0,1.0
2016-10-28,17.62,17.8737,17.45,17.7501,2468,11.7466666666667,11.9158,11.6333333333333,11.8334,3701.99999999999,0.0,1.0
2016-10-31,17.25,17.627,17.25,17.627,1637,11.5,11.7513333333333,11.5,11.7513333333333,2455.5,0.0,1.0
2016-11-01,17.24,17.24,17.24,17.24,216,11.4933333333333,11.4933333333333,11.4933333333333,11.4933333333333,324.000000000001,0.0,1.0
2016-11-02,17.24,17.24,17.24,17.24,0,11.4933333333333,11.4933333333333,11.4933333333333,11.4933333333333,0,0.0,1.0
2016-11-03,17.95,18.0,17.95,18.0,862,11.9666666666667,12.0,11.9666666666667,12.0,1293,0.0,1.0
2016-11-04,17.8263,17.8263,17.6112,17.6112,551,11.8842,11.8842,11.7408,11.7408,826.5,0.0,1.0
2016-11-07,18.0,18.0,18.0,18.0,536,12.0,12.0,12.0,12.0,804,0.0,1.0
2016-11-08,18.395,18.395,17.55,17.8,3317,12.2633333333333,12.2633333333333,11.7,11.8666666666667,4975.50000000001,0.0,1.0
2016-11-09,18.0,18.3,17.75,18.3,2377,12.0,12.2,11.8333333333333,12.2,3565.5,0.0,1.0
2016-11-10,17.895,17.895,17.895,17.895,737,11.93,11.93,11.93,11.93,1105.5,0.0,1.0
2016-11-11,17.85,17.85,17.85,17.85,125,11.9,11.9,11.9,11.9,187.5,0.0,1.0
2016-11-14,17.85,17.85,17.85,17.85,50,11.9,11.9,11.9,11.9,75,0.0,1.0
2016-11-15,17.85,17.85,17.85,17.85,93,11.9,11.9,11.9,11.9,139.5,0.0,1.0
2016-11-16,17.45,17.45,17.45,17.45,190,11.6333333333333,11.6333333333333,11.6333333333333,11.6333333333333,285.000000000001,0.0,1.0
2016-11-17,18.45,19.07,18.25,19.07,1404,12.3,12.7133333333333,12.1666666666667,12.7133333333333,2106,0.0,1.0
2016-11-18,18.45,18.45,18.45,18.45,74,12.3,12.3,12.3,12.3,111,0.0,1.0
2016-11-21,19.317,19.317,19.317,19.317,253,12.878,12.878,12.878,12.878,379.5,0.0,1.0
2016-11-22,18.55,19.4,18.55,19.4,752,12.3666666666667,12.9333333333333,12.3666666666667,12.9333333333333,1128,0.0,1.0
2016-11-23,18.55,18.55,18.55,18.55,35,12.3666666666667,12.3666666666667,12.3666666666667,12.3666666666667,52.4999999999999,0.0,1.0
2016-11-25,19.5982,19.5982,19.5982,19.5982,273,13.0654666666667,13.0654666666667,13.0654666666667,13.0654666666667,409.499999999999,0.0,1.0
2016-11-28,19.1123,19.484,18.95,18.95,860,12.7415333333333,12.9893333333333,12.6333333333333,12.6333333333333,1290,0.0,1.0
2016-11-29,19.15,19.15,19.15,19.15,169,12.7666666666667,12.7666666666667,12.7666666666667,12.7666666666667,253.499999999999,0.0,1.0
2016-11-30,19.6,19.75,18.55,18.55,957,13.0666666666667,13.1666666666667,12.3666666666667,12.3666666666667,1435.5,0.0,1.0
2016-12-01,18.7,19.5,18.7,19.5,1361,12.4666666666667,13.0,12.4666666666667,13.0,2041.49999999999,0.0,1.0
2016-12-02,18.0,18.75,17.49,18.75,10611,12.0,12.5,11.66,12.5,15916.5,0.0,1.0
2016-12-05,18.0,18.0,17.55,17.55,872,12.0,12.0,11.7,11.7,1308,0.0,1.0
2016-12-06,17.85,18.15,17.3,17.65,2056,11.9,12.1,11.5333333333333,11.7666666666667,3084,0.0,1.0
2016-12-07,19.55,20.5606,17.85,18.45,11402,13.0333333333333,13.7070666666667,11.9,12.3,17103,0.0,1.0
2016-12-08,20.3402,20.3402,18.9,19.75,3247,13.5601333333333,13.5601333333333,12.6,13.1666666666667,4870.50000000001,0.0,1.0
2016-12-09,20.55,20.55,19.35,19.35,10287,13.7,13.7,12.9,12.9,15430.5,0.0,1.0
2016-12-12,22.5,22.5,19.56,20.755,17207,15.0,15.0,13.04,13.8366666666667,25810.5,0.0,1.0
2016-12-13,21.9,22.05,19.6206,21.8,9518,14.6,14.7,13.0804,14.5333333333333,14277,0.0,1.0
2016-12-14,22.0,22.0,21.85,21.85,3455,14.6666666666667,14.6666666666667,14.5666666666667,14.5666666666667,5182.49999999999,0.0,1.0
2016-12-15,21.85,21.85,21.3,21.3,1844,14.5666666666667,14.5666666666667,14.2,14.2,2765.99999999999,0.0,1.0
2016-12-16,23.15,23.15,22.0,22.35,4300,15.4333333333333,15.4333333333333,14.6666666666667,14.9,6450.00000000001,0.0,1.0
2016-12-19,22.5,23.35,22.005,23.35,4203,15.0,15.5666666666667,14.67,15.5666666666667,6304.5,0.0,1.0
2016-12-20,22.5,22.8399,21.775,22.8399,1169,15.0,15.2266,14.5166666666667,15.2266,1753.5,0.0,1.0
2016-12-21,22.05,22.5,21.9,22.5,559,14.7,15.0,14.6,15.0,838.5,0.0,1.0
2016-12-22,22.425,22.95,21.8,22.0,7459,14.95,15.3,14.5333333333333,14.6666666666667,11188.5,0.0,1.0
2016-12-23,22.725,22.85,22.725,22.85,503,15.15,15.2333333333333,15.15,15.2333333333333,754.5,0.0,1.0
2016-12-27,23.0,23.0,23.0,23.0,133,15.3333333333333,15.3333333333333,15.3333333333333,15.3333333333333,199.5,0.0,1.0
2016-12-28,23.15,23.15,21.55,23.025,2009,15.4333333333333,15.4333333333333,14.3666666666667,15.35,3013.50000000001,0.0,1.0
2016-12-29,23.545,23.545,23.545,23.545,185,15.6966666666667,15.6966666666667,15.6966666666667,15.6966666666667,277.499999999999,0.0,1.0
2016-12-30,23.0,23.2,23.0,23.2,559,15.3333333333333,15.4666666666667,15.3333333333333,15.4666666666667,838.500000000002,0.0,1.0
2017-01-03,22.54,23.0,22.54,23.0,920,15.0266666666667,15.3333333333333,15.0266666666667,15.3333333333333,1380,0.0,1.0
2017-01-04,22.55,22.6366,22.5438,22.55,1420,15.0333333333333,15.0910666666667,15.0292,15.0333333333333,2130,0.0,1.0
2017-01-05,22.55,22.55,22.55,22.55,0,15.0333333333333,15.0333333333333,15.0333333333333,15.0333333333333,0,0.0,1.0
2017-01-06,21.575,22.0,21.55,22.0,1786,14.3833333333333,14.6666666666667,14.3666666666667,14.6666666666667,2679.00000000001,0.0,1.0
2017-01-09,22.0405,22.1478,22.0,22.0,585,14.6936666666667,14.7652,14.6666666666667,14.6666666666667,877.499999999998,0.0,1.0
2017-01-10,21.65,21.75,20.325,20.775,1370,14.4333333333333,14.5,13.55,13.85,2055,0.0,1.0
2017-01-11,21.65,21.65,21.65,21.65,21,14.4333333333333,14.4333333333333,14.4333333333333,14.4333333333333,31.5000000000001,0.0,1.0
2017-01-12,22.1,22.1,22.1,22.1,109,14.7333333333333,14.7333333333333,14.7333333333333,14.7333333333333,163.5,0.0,1.0
2017-01-13,22.25,22.25,22.25,22.25,117,14.8333333333333,14.8333333333333,14.8333333333333,14.8333333333333,175.5,0.0,1.0
2017-01-17,22.0,22.0,21.95,22.0,2506,14.6666666666667,14.6666666666667,14.6333333333333,14.6666666666667,3758.99999999999,0.0,1.0
2017-01-18,22.1189,22.1189,21.0,21.65,1545,14.7459333333333,14.7459333333333,14.0,14.4333333333333,2317.50000000001,0.0,1.0
2017-01-19,22.003,22.4695,22.003,22.4695,663,14.6686666666667,14.9796666666667,14.6686666666667,14.9796666666667,994.499999999998,0.0,1.0
2017-01-20,20.6125,20.6125,20.6125,20.6125,287,13.7416666666667,13.7416666666667,13.7416666666667,13.7416666666667,430.499999999999,0.0,1.0
2017-01-23,21.812,22.4694,21.15,22.4694,1441,14.5413333333333,14.9796,14.1,14.9796,2161.50000000001,0.0,1.0
2017-01-24,21.586,21.9694,21.45,21.45,523,14.3906666666667,14.6462666666667,14.3,14.3,784.499999999998,0.0,1.0
2017-01-25,21.85,21.85,21.4,21.4,6,14.5666666666667,14.5666666666667,14.2666666666667,14.2666666666667,8.99999999999998,0.0,1.0
2017-01-26,22.0,22.0,22.0,22.0,66,14.6666666666667,14.6666666666667,14.6666666666667,14.6666666666667,98.9999999999998,0.0,1.0
2017-01-27,22.195,22.195,21.95,21.95,752,14.7966666666667,14.7966666666667,14.6333333333333,14.6333333333333,1128,0.0,1.0
2017-01-30,22.2,22.5,22.2,22.3,1002,14.8,15.0,14.8,14.8666666666667,1503,0.0,1.0
2017-01-31,22.49,22.49,21.5595,21.575,1009,14.9933333333333,14.9933333333333,14.373,14.3833333333333,1513.5,0.0,1.0
2017-02-01,22.3192,22.5,21.1783,22.45,2995,14.8794666666667,15.0,14.1188666666667,14.9666666666667,4492.49999999999,0.0,1.0
2017-02-02,22.2,22.2,22.2,22.2,216,14.8,14.8,14.8,14.8,324,0.0,1.0
2017-02-03,22.2,22.2,22.2,22.2,2,14.8,14.8,14.8,14.8,3,0.0,1.0
2017-02-06,22.2,22.2,22.2,22.2,85,14.8,14.8,14.8,14.8,127.5,0.0,1.0
2017-02-07,22.2,22.2,22.2,22.2,53,14.8,14.8,14.8,14.8,79.5,0.0,1.0
2017-02-08,22.4,22.4,21.6,21.6,354,14.9333333333333,14.9333333333333,14.4,14.4,531.000000000001,0.0,1.0
2017-02-09,22.4,22.4,22.4,22.4,77,14.9333333333333,14.9333333333333,14.9333333333333,14.9333333333333,115.5,0.0,1.0
2017-02-10,22.2499,22.2499,21.85,21.85,1080,14.8332666666667,14.8332666666667,14.5666666666667,14.5666666666667,1620,0.0,1.0
2017-02-13,22.1,22.1,22.1,22.1,682,14.7333333333333,14.7333333333333,14.7333333333333,14.7333333333333,1023,0.0,1.0
2017-02-14,21.4,22.2,21.4,21.523,686,14.2666666666667,14.8,14.2666666666667,14.3486666666667,1029,0.0,1.0
2017-02-15,21.85,21.85,21.85,21.85,243,14.5666666666667,14.5666666666667,14.5666666666667,14.5666666666667,364.499999999999,0.0,1.0
2017-02-16,21.3437,21.9,21.3437,21.9,3296,14.2291333333333,14.6,14.2291333333333,14.6,4944.00000000001,0.0,1.0
2017-02-17,22.0,22.0,21.8,21.8,314,14.6666666666667,14.6666666666667,14.5333333333333,14.5333333333333,470.999999999999,0.0,1.0
2017-02-21,22.0,22.0,22.0,22.0,144,14.6666666666667,14.6666666666667,14.6666666666667,14.6666666666667,216,0.0,1.0
2017-02-22,21.6,21.6,21.3,21.35,730,14.4,14.4,14.2,14.2333333333333,1095,0.0,1.0
2017-02-23,21.85,21.975,21.15,21.4255,5402,14.5666666666667,14.65,14.1,14.2836666666667,8102.99999999998,0.0,1.0
2017-02-24,22.0,22.495,22.0,22.495,487,14.6666666666667,14.9966666666667,14.6666666666667,14.9966666666667,730.499999999998,0.0,1.0
2017-02-27,21.75,21.95,21.25,21.95,1125,14.5,14.6333333333333,14.1666666666667,14.6333333333333,1687.5,0.0,1.0
2017-02-28,21.25,21.5,21.15,21.5,1092,14.1666666666667,14.3333333333333,14.1,14.3333333333333,1638,0.0,1.0
2017-03-01,21.5,21.5,21.1,21.3,633,14.3333333333333,14.3333333333333,14.0666666666667,14.2,949.500000000002,0.0,1.0
2017-03-02,21.1,21.2,21.1,21.2,245,14.0666666666667,14.1333333333333,14.0666666666667,14.1333333333333,367.499999999999,0.0,1.0
2017-03-03,20.705,21.25,20.7,21.2,6450,13.8033333333333,14.1666666666667,13.8,14.1333333333333,9675.00000000002,0.0,1.0
2017-03-06,20.85,21.35,20.75,21.1,2002,13.9,14.2333333333333,13.8333333333333,14.0666666666667,3003,0.0,1.0
2017-03-07,21.05,21.05,20.7,20.7411,5576,14.0333333333333,14.0333333333333,13.8,13.8274,8364.00000000002,0.0,1.0
2017-03-08,20.75,20.75,20.75,20.75,627,13.8333333333333,13.8333333333333,13.8333333333333,13.8333333333333,940.500000000002,0.0,1.0
2017-03-09,21.0,22.45,20.7,21.0,776,14.0,14.9666666666667,13.8,14.0,1164,0.0,1.0
2017-03-10,20.975,21.05,20.7,21.05,463,13.9833333333333,14.0333333333333,13.8,14.0333333333333,694.500000000002,0.0,1.0
2017-03-13,20.75,20.8,20.75,20.8,332,13.8333333333333,13.8666666666667,13.8333333333333,13.8666666666667,498.000000000001,0.0,1.0
2017-03-14,20.95,21.15,20.71,20.8,1998,13.9666666666667,14.1,13.8066666666667,13.8666666666667,2996.99999999999,0.0,1.0
2017-03-15,20.75,20.75,20.75,20.75,372,13.8333333333333,13.8333333333333,13.8333333333333,13.8333333333333,558.000000000001,0.0,1.0
2017-03-16,21.2,21.2,20.75,20.75,386,14.1333333333333,14.1333333333333,13.8333333333333,13.8333333333333,579.000000000001,0.0,1.0
2017-03-17,20.75,21.2,20.7,21.2,3387,13.8333333333333,14.1333333333333,13.8,14.1333333333333,5080.50000000001,0.0,1.0
2017-03-20,21.15,21.2,20.65,20.65,1192,14.1,14.1333333333333,13.7666666666667,13.7666666666667,1788,0.0,1.0
2017-03-21,21.15,21.195,21.0,21.195,1008,14.1,14.13,14.0,14.13,1512,0.0,1.0
2017-03-22,21.15,21.15,21.15,21.15,13,14.1,14.1,14.1,14.1,19.5,0.0,1.0
2017-03-23,20.6,20.75,20.25,20.75,5507,13.7333333333333,13.8333333333333,13.5,13.8333333333333,8260.50000000002,0.0,1.0
2017-03-24,20.6,20.6,20.3,20.45,930,13.7333333333333,13.7333333333333,13.5333333333333,13.6333333333333,1395,0.0,1.0
2017-03-27,20.3,20.3,20.3,20.3,335,13.5333333333333,13.5333333333333,13.5333333333333,13.5333333333333,502.500000000001,0.0,1.0
2017-03-28,20.1703,20.2,20.1703,20.2,905,13.4468666666667,13.4666666666667,13.4468666666667,13.4666666666667,1357.5,0.0,1.0
2017-03-29,20.17,20.17,20.17,20.17,0,13.4466666666667,13.4466666666667,13.4466666666667,13.4466666666667,0,0.0,1.0
2017-03-30,20.17,20.17,20.17,20.17,0,13.4466666666667,13.4466666666667,13.4466666666667,13.4466666666667,0,0.0,1.0
2017-03-31,20.17,20.17,20.17,20.17,26,13.4466666666667,13.4466666666667,13.4466666666667,13.4466666666667,38.9999999999999,0.0,1.0
2017-04-03,19.6,20.1,18.1,20.1,39,13.0666666666667,13.4,12.0666666666667,13.4,58.4999999999999,0.0,1.0
2017-04-04,19.3,19.3,19.05,19.05,2035,12.8666666666667,12.8666666666667,12.7,12.7,3052.49999999999,0.0,1.0
2017-04-05,19.495,20.5,18.95,19.53,3907,12.9966666666667,13.6666666666667,12.6333333333333,13.02,5860.49999999999,0.0,1.0
2017-04-06,19.65,20.35,19.05,19.05,4902,13.1,13.5666666666667,12.7,12.7,7353,0.0,1.0
2017-04-07,19.65,19.65,19.65,19.65,0,13.1,13.1,13.1,13.1,0,0.0,1.0
2017-04-10,19.65,19.65,19.65,19.65,19,13.1,13.1,13.1,13.1,28.5,0.0,1.0
2017-04-11,19.65,19.65,19.65,19.65,69,13.1,13.1,13.1,13.1,103.5,0.0,1.0
2017-04-12,19.35,19.35,19.35,19.35,100,12.9,12.9,12.9,12.9,150,0.0,1.0
2017-04-13,19.6,19.65,19.6,19.6,634,13.0666666666667,13.1,13.0666666666667,13.0666666666667,950.999999999998,0.0,1.0
2017-04-17,18.75,18.75,18.75,18.75,2,12.5,12.5,12.5,12.5,3,0.0,1.0
2017-04-18,18.75,18.75,18.75,18.75,128,12.5,12.5,12.5,12.5,192,0.0,1.0
2017-04-19,20.5,20.5,19.0196,19.2,2244,13.6666666666667,13.6666666666667,12.6797333333333,12.8,3365.99999999999,0.0,1.0
2017-04-20,20.65,20.65,20.65,20.65,3,13.7666666666667,13.7666666666667,13.7666666666667,13.7666666666667,4.49999999999999,0.0,1.0
2017-04-21,20.65,20.65,20.65,20.65,13,13.7666666666667,13.7666666666667,13.7666666666667,13.7666666666667,19.5,0.0,1.0
2017-04-24,19.65,20.55,18.8,20.55,2009,13.1,13.7,12.5333333333333,13.7,3013.5,0.0,1.0
2017-04-25,19.65,19.65,19.05,19.05,608,13.1,13.1,12.7,12.7,912,0.0,1.0
2017-04-26,19.3,19.3,19.3,19.3,290,12.8666666666667,12.8666666666667,12.8666666666667,12.8666666666667,434.999999999999,0.0,1.0
2017-04-27,18.86,18.86,18.86,18.86,11,12.5733333333333,12.5733333333333,12.5733333333333,12.5733333333333,16.5,0.0,1.0
2017-04-28,18.86,18.86,18.86,18.86,21,12.5733333333333,12.5733333333333,12.5733333333333,12.5733333333333,31.5000000000001,0.0,1.0
2017-05-01,19.02,19.02,19.02,19.02,2,12.68,12.68,12.68,12.68,3,0.0,1.0
2017-05-02,19.02,19.02,19.02,19.02,7,12.68,12.68,12.68,12.68,10.5,0.0,1.0
2017-05-03,19.02,19.02,19.02,19.02,13,12.68,12.68,12.68,12.68,19.5,0.0,1.0
2017-05-04,19.5,19.75,18.812,18.812,1358,13.0,13.1666666666667,12.5413333333333,12.5413333333333,2037,0.0,1.0
2017-05-05,19.5,19.5,19.5,19.5,7,13.0,13.0,13.0,13.0,10.5,0.0,1.0
2017-05-08,19.15,19.15,19.15,19.15,316,12.7666666666667,12.7666666666667,12.7666666666667,12.7666666666667,473.999999999999,0.0,1.0
2017-05-09,19.0497,19.35,19.0497,19.15,559,12.6998,12.9,12.6998,12.7666666666667,838.5,0.0,1.0
2017-05-10,19.05,19.05,19.05,19.05,0,12.7,12.7,12.7,12.7,0,0.0,1.0
2017-05-11,19.05,19.05,19.05,19.05,3,12.7,12.7,12.7,12.7,4.5,0.0,1.0
2017-05-12,19.35,19.35,18.2931,18.2931,833,12.9,12.9,12.1954,12.1954,1249.5,0.0,1.0
2017-05-15,19.35,19.35,19.35,19.35,25,12.9,12.9,12.9,12.9,37.5,0.0,1.0
2017-05-16,19.3,19.35,19.3,19.35,798,12.8666666666667,12.9,12.8666666666667,12.9,1197,0.0,1.0
2017-05-17,19.3,19.3,19.3,19.3,55,12.8666666666667,12.8666666666667,12.8666666666667,12.8666666666667,82.4999999999998,0.0,1.0
2017-05-18,19.5,19.5,19.5,19.5,700,13.0,13.0,13.0,13.0,1050,0.0,1.0
2017-05-19,19.5,19.5,19.5,19.5,26,13.0,13.0,13.0,13.0,39,0.0,1.0
2017-05-22,19.5,19.5,19.5,19.5,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2017-05-23,19.5,19.5,19.5,19.5,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2017-05-24,18.54,18.54,18.54,18.54,3,12.36,12.36,12.36,12.36,4.5,0.0,1.0
2017-05-25,18.54,18.54,18.54,18.54,1,12.36,12.36,12.36,12.36,1.5,0.0,1.0
2017-05-26,18.95,19.05,18.95,19.05,428,12.6333333333333,12.7,12.6333333333333,12.7,642.000000000002,0.0,1.0
2017-05-30,18.95,18.95,18.95,18.95,0,12.6333333333333,12.6333333333333,12.6333333333333,12.6333333333333,0,0.0,1.0
2017-05-31,19.0,19.105,19.0,19.105,305,12.6666666666667,12.7366666666667,12.6666666666667,12.7366666666667,457.499999999999,0.0,1.0
2017-06-01,19.0,19.3,19.0,19.3,472,12.6666666666667,12.8666666666667,12.6666666666667,12.8666666666667,707.999999999998,0.0,1.0
2017-06-02,19.4,19.4,19.4,19.4,250,12.9333333333333,12.9333333333333,12.9333333333333,12.9333333333333,375.000000000001,0.0,1.0
2017-06-05,19.39,19.39,19.39,19.39,2,12.9266666666667,12.9266666666667,12.9266666666667,12.9266666666667,2.99999999999999,0.0,1.0
2017-06-06,19.39,19.39,19.39,19.39,2,12.9266666666667,12.9266666666667,12.9266666666667,12.9266666666667,2.99999999999999,0.0,1.0
2017-06-07,19.39,19.39,19.39,19.39,21,12.9266666666667,12.9266666666667,12.9266666666667,12.9266666666667,31.4999999999999,0.0,1.0
2017-06-08,19.39,19.39,19.39,19.39,0,12.9266666666667,12.9266666666667,12.9266666666667,12.9266666666667,0,0.0,1.0
2017-06-09,19.39,19.39,19.39,19.39,124,12.9266666666667,12.9266666666667,12.9266666666667,12.9266666666667,186,0.0,1.0
2017-06-12,19.29,19.29,19.29,19.29,2,12.86,12.86,12.86,12.86,3,0.0,1.0
2017-06-13,19.29,19.29,19.29,19.29,62,12.86,12.86,12.86,12.86,93,0.0,1.0
2017-06-14,19.29,19.29,19.29,19.29,10,12.86,12.86,12.86,12.86,15,0.0,1.0
2017-06-15,19.05,19.05,19.05,19.05,105,12.7,12.7,12.7,12.7,157.5,0.0,1.0
2017-06-16,19.0,19.0,19.0,19.0,403,12.6666666666667,12.6666666666667,12.6666666666667,12.6666666666667,604.499999999998,0.0,1.0
2017-06-19,21.55,21.55,19.4,19.4,3200,14.3666666666667,14.3666666666667,12.9333333333333,12.9333333333333,4799.99999999999,0.0,1.0
2017-06-20,19.62,21.35,19.62,21.35,800,13.08,14.2333333333333,13.08,14.2333333333333,1200,0.0,1.0
2017-06-21,19.62,19.62,19.62,19.62,0,13.08,13.08,13.08,13.08,0,0.0,1.0
2017-06-22,19.62,19.62,19.62,19.62,27,13.08,13.08,13.08,13.08,40.5,0.0,1.0
2017-06-23,19.62,19.62,19.62,19.62,27,13.08,13.08,13.08,13.08,40.5,0.0,1.0
2017-06-26,20.7,20.7,20.7,20.7,1000,13.8,13.8,13.8,13.8,1500,0.0,1.0
2017-06-27,20.7,20.7,20.7,20.7,1,13.8,13.8,13.8,13.8,1.5,0.0,1.0
2017-06-28,20.9253,20.9253,20.9253,20.9253,265,13.9502,13.9502,13.9502,13.9502,397.5,0.0,1.0
2017-06-29,20.55,20.55,20.55,20.55,209,13.7,13.7,13.7,13.7,313.5,0.0,1.0
2017-06-30,21.2,21.2,20.5,20.5,1431,14.1333333333333,14.1333333333333,13.6666666666667,13.6666666666667,2146.5,0.0,1.0
2017-07-03,20.5,20.5,20.5,20.5,177,13.6666666666667,13.6666666666667,13.6666666666667,13.6666666666667,265.499999999999,0.0,1.0
2017-07-05,20.5,20.6125,20.5,20.5,1642,13.6666666666667,13.7416666666667,13.6666666666667,13.6666666666667,2462.99999999999,0.0,1.0
2017-07-06,20.5,20.5,20.5,20.5,1312,13.6666666666667,13.6666666666667,13.6666666666667,13.6666666666667,1968,0.0,1.0
2017-07-07,20.5,20.5,20.5,20.5,69,13.6666666666667,13.6666666666667,13.6666666666667,13.6666666666667,103.5,0.0,1.0
2017-07-10,19.5668,19.5668,19.3,19.3,439,13.0445333333333,13.0445333333333,12.8666666666667,12.8666666666667,658.500000000002,0.0,1.0
2017-07-11,20.771,20.771,19.305,19.305,649,13.8473333333333,13.8473333333333,12.87,12.87,973.500000000003,0.0,1.0
2017-07-12,19.2,19.2,19.0,19.0,273,12.8,12.8,12.6666666666667,12.6666666666667,409.5,0.0,1.0
2017-07-13,19.7,20.95,19.7,20.95,340,13.1333333333333,13.9666666666667,13.1333333333333,13.9666666666667,510.000000000001,0.0,1.0
2017-07-14,19.4,19.4,19.1,19.3,3422,12.9333333333333,12.9333333333333,12.7333333333333,12.8666666666667,5133.00000000001,0.0,1.0
2017-07-17,16.25,18.5,15.7,17.51,40400,10.8333333333333,12.3333333333333,10.4666666666667,11.6733333333333,60600.0000000002,0.0,1.0
2017-07-18,15.8,16.7168,14.4,16.2844,26405,10.5333333333333,11.1445333333333,9.6,10.8562666666667,39607.5000000001,0.0,1.0
2017-07-19,15.75,15.995,15.5,15.5,2153,10.5,10.6633333333333,10.3333333333333,10.3333333333333,3229.5,0.0,1.0
2017-07-20,16.05,16.45,15.85,16.0,7032,10.7,10.9666666666667,10.5666666666667,10.6666666666667,10548,0.0,1.0
2017-07-21,15.95,15.974,15.95,15.95,2497,10.6333333333333,10.6493333333333,10.6333333333333,10.6333333333333,3745.50000000001,0.0,1.0
2017-07-24,16.0,16.24,15.95,16.2,9261,10.6666666666667,10.8266666666667,10.6333333333333,10.8,13891.5,0.0,1.0
2017-07-25,16.4,16.95,15.883,15.883,5158,10.9333333333333,11.3,10.5886666666667,10.5886666666667,7737.00000000002,0.0,1.0
2017-07-26,17.0,17.4,16.45,16.45,5475,11.3333333333333,11.6,10.9666666666667,10.9666666666667,8212.50000000002,0.0,1.0
2017-07-27,16.8,17.22,16.8,17.15,4356,11.2,11.48,11.2,11.4333333333333,6534,0.0,1.0
2017-07-28,16.6,16.6,16.6,16.6,290,11.0666666666667,11.0666666666667,11.0666666666667,11.0666666666667,434.999999999999,0.0,1.0
2017-07-31,16.25,16.4,15.85,16.4,9421,10.8333333333333,10.9333333333333,10.5666666666667,10.9333333333333,14131.5,0.0,1.0
2017-08-01,16.205,16.3,16.205,16.3,630,10.8033333333333,10.8666666666667,10.8033333333333,10.8666666666667,945.000000000003,0.0,1.0
2017-08-02,16.2,16.355,16.05,16.05,2174,10.8,10.9033333333333,10.7,10.7,3261,0.0,1.0
2017-08-03,16.3241,16.3241,16.3241,16.3241,304,10.8827333333333,10.8827333333333,10.8827333333333,10.8827333333333,456.000000000001,0.0,1.0
2017-08-04,17.15,17.15,16.3,16.6,2187,11.4333333333333,11.4333333333333,10.8666666666667,11.0666666666667,3280.50000000001,0.0,1.0
2017-08-07,16.6,16.65,16.3,16.3,632,11.0666666666667,11.1,10.8666666666667,10.8666666666667,947.999999999997,0.0,1.0
2017-08-08,16.6,16.6,16.6,16.6,27,11.0666666666667,11.0666666666667,11.0666666666667,11.0666666666667,40.4999999999999,0.0,1.0
2017-08-09,16.15,17.2008,16.15,16.3,3742,10.7666666666667,11.4672,10.7666666666667,10.8666666666667,5612.99999999998,0.0,1.0
2017-08-10,16.375,16.375,16.05,16.2,643,10.9166666666667,10.9166666666667,10.7,10.8,964.499999999997,0.0,1.0
2017-08-11,16.5,16.5,16.45,16.45,1293,11.0,11.0,10.9666666666667,10.9666666666667,1939.5,0.0,1.0
2017-08-14,16.5,16.5,16.5,16.5,1,11.0,11.0,11.0,11.0,1.5,0.0,1.0
2017-08-15,16.1,16.3028,15.64,15.65,802,10.7333333333333,10.8685333333333,10.4266666666667,10.4333333333333,1203,0.0,1.0
2017-08-16,16.1,16.35,15.96,15.96,968,10.7333333333333,10.9,10.64,10.64,1452,0.0,1.0
2017-08-17,16.4,16.4,16.4,16.4,260,10.9333333333333,10.9333333333333,10.9333333333333,10.9333333333333,390.000000000001,0.0,1.0
2017-08-18,16.525,16.525,15.775,16.05,1919,11.0166666666667,11.0166666666667,10.5166666666667,10.7,2878.49999999999,0.0,1.0
2017-08-21,17.15,17.15,16.55,16.55,530,11.4333333333333,11.4333333333333,11.0333333333333,11.0333333333333,795.000000000002,0.0,1.0
2017-08-22,17.0562,17.0562,17.0562,17.0562,417,11.3708,11.3708,11.3708,11.3708,625.5,0.0,1.0
2017-08-23,17.15,17.15,17.15,17.15,197,11.4333333333333,11.4333333333333,11.4333333333333,11.4333333333333,295.500000000001,0.0,1.0
2017-08-24,16.55,16.55,16.55,16.55,199,11.0333333333333,11.0333333333333,11.0333333333333,11.0333333333333,298.500000000001,0.0,1.0
2017-08-25,16.605,17.75,16.605,17.4,5576,11.07,11.8333333333333,11.07,11.6,8364,0.0,1.0
2017-08-28,17.5,17.5,17.0,17.005,5469,11.6666666666667,11.6666666666667,11.3333333333333,11.3366666666667,8203.49999999998,0.0,1.0
2017-08-29,17.5,17.5,17.5,17.5,1,11.6666666666667,11.6666666666667,11.6666666666667,11.6666666666667,1.5,0.0,1.0
2017-08-30,17.5,17.5,17.5,17.5,0,11.6666666666667,11.6666666666667,11.6666666666667,11.6666666666667,0,0.0,1.0
2017-08-31,17.5,17.5,17.5,17.5,0,11.6666666666667,11.6666666666667,11.6666666666667,11.6666666666667,0,0.0,1.0
2017-09-01,17.745,17.75,17.025,17.025,591,11.83,11.8333333333333,11.35,11.35,886.5,0.0,1.0
2017-09-05,16.85,17.95,16.65,17.3,1414,11.2333333333333,11.9666666666667,11.1,11.5333333333333,2121.00000000001,0.0,1.0
2017-09-06,16.65,17.05,16.65,16.8,1737,11.1,11.3666666666667,11.1,11.2,2605.5,0.0,1.0
2017-09-07,16.7,16.75,16.7,16.75,385,11.1333333333333,11.1666666666667,11.1333333333333,11.1666666666667,577.500000000002,0.0,1.0
2017-09-08,16.65,16.65,14.9,16.55,2221,11.1,11.1,9.93333333333333,11.0333333333333,3331.5,0.0,1.0
2017-09-11,16.25,16.25,15.7,15.7,782,10.8333333333333,10.8333333333333,10.4666666666667,10.4666666666667,1173,0.0,1.0
2017-09-12,16.5,16.5,15.9,15.9,1236,11.0,11.0,10.6,10.6,1854,0.0,1.0
2017-09-13,16.55,16.55,16.15,16.45,821,11.0333333333333,11.0333333333333,10.7666666666667,10.9666666666667,1231.5,0.0,1.0
2017-09-14,16.5,16.6,16.5,16.55,1896,11.0,11.0666666666667,11.0,11.0333333333333,2844,0.0,1.0
2017-09-15,17.8,17.85,16.55,16.55,1599,11.8666666666667,11.9,11.0333333333333,11.0333333333333,2398.49999999999,0.0,1.0
2017-09-18,17.65,17.65,17.35,17.35,641,11.7666666666667,11.7666666666667,11.5666666666667,11.5666666666667,961.499999999997,0.0,1.0
2017-09-19,17.65,17.65,17.65,17.65,113,11.7666666666667,11.7666666666667,11.7666666666667,11.7666666666667,169.5,0.0,1.0
2017-09-20,16.9,17.1,16.9,17.1,332,11.2666666666667,11.4,11.2666666666667,11.4,497.999999999999,0.0,1.0
2017-09-21,16.9,16.9,16.9,16.9,0,11.2666666666667,11.2666666666667,11.2666666666667,11.2666666666667,0,0.0,1.0
2017-09-22,16.955,17.0,16.9,16.9,956,11.3033333333333,11.3333333333333,11.2666666666667,11.2666666666667,1434,0.0,1.0
2017-09-25,17.7,17.95,17.05,17.2,3563,11.8,11.9666666666667,11.3666666666667,11.4666666666667,5344.5,0.0,1.0
2017-09-26,17.5689,17.5689,17.5689,17.5689,257,11.7126,11.7126,11.7126,11.7126,385.5,0.0,1.0
2017-09-27,17.5,17.5,17.5,17.5,268,11.6666666666667,11.6666666666667,11.6666666666667,11.6666666666667,401.999999999999,0.0,1.0
2017-09-28,17.6589,17.7,17.65,17.65,949,11.7726,11.8,11.7666666666667,11.7666666666667,1423.5,0.0,1.0
2017-09-29,17.6589,17.6589,17.6589,17.6589,149,11.7726,11.7726,11.7726,11.7726,223.5,0.0,1.0
2017-10-02,17.7,17.7,17.7,17.7,496,11.8,11.8,11.8,11.8,744,0.0,1.0
2017-10-03,18.15,18.15,18.0,18.05,971,12.1,12.1,12.0,12.0333333333333,1456.5,0.0,1.0
2017-10-04,19.25,19.8275,18.3,18.3,2912,12.8333333333333,13.2183333333333,12.2,12.2,4368.00000000001,0.0,1.0
2017-10-05,19.25,19.25,19.25,19.25,105,12.8333333333333,12.8333333333333,12.8333333333333,12.8333333333333,157.5,0.0,1.0
2017-10-06,18.5,18.55,18.5,18.55,979,12.3333333333333,12.3666666666667,12.3333333333333,12.3666666666667,1468.5,0.0,1.0
2017-10-09,18.5,18.5,18.5,18.5,3,12.3333333333333,12.3333333333333,12.3333333333333,12.3333333333333,4.50000000000001,0.0,1.0
2017-10-10,18.45,18.45,18.45,18.45,0,12.3,12.3,12.3,12.3,0,0.0,1.0
2017-10-11,17.8,18.1744,17.8,18.15,1409,11.8666666666667,12.1162666666667,11.8666666666667,12.1,2113.49999999999,0.0,1.0
2017-10-12,17.7,17.7,17.7,17.7,343,11.8,11.8,11.8,11.8,514.5,0.0,1.0
2017-10-13,18.2,18.2,18.2,18.2,191,12.1333333333333,12.1333333333333,12.1333333333333,12.1333333333333,286.500000000001,0.0,1.0
2017-10-16,17.35,17.85,17.26,17.65,2838,11.5666666666667,11.9,11.5066666666667,11.7666666666667,4256.99999999999,0.0,1.0
2017-10-17,17.35,17.35,17.35,17.35,3,11.5666666666667,11.5666666666667,11.5666666666667,11.5666666666667,4.49999999999999,0.0,1.0
2017-10-18,17.7,17.7,17.7,17.7,5,11.8,11.8,11.8,11.8,7.5,0.0,1.0
2017-10-19,17.755,17.76,17.75,17.76,964,11.8366666666667,11.84,11.8333333333333,11.84,1446,0.0,1.0
2017-10-20,18.25,18.25,17.65,17.65,964,12.1666666666667,12.1666666666667,11.7666666666667,11.7666666666667,1446,0.0,1.0
2017-10-23,18.3,18.49,17.75,17.75,1270,12.2,12.3266666666667,11.8333333333333,11.8333333333333,1905,0.0,1.0
2017-10-24,18.3,18.3,18.3,18.3,8,12.2,12.2,12.2,12.2,12,0.0,1.0
2017-10-25,17.75,17.9728,17.75,17.9616,1006,11.8333333333333,11.9818666666667,11.8333333333333,11.9744,1509,0.0,1.0
2017-10-26,17.85,17.85,17.85,17.85,678,11.9,11.9,11.9,11.9,1017,0.0,1.0
2017-10-27,19.05,19.6,18.6,18.6,6537,12.7,13.0666666666667,12.4,12.4,9805.5,0.0,1.0
2017-10-30,18.7,19.45,18.7,19.45,1460,12.4666666666667,12.9666666666667,12.4666666666667,12.9666666666667,2189.99999999999,0.0,1.0
2017-10-31,19.495,19.495,19.3,19.3,917,12.9966666666667,12.9966666666667,12.8666666666667,12.8666666666667,1375.5,0.0,1.0
2017-11-01,19.65,19.95,19.505,19.95,1000,13.1,13.3,13.0033333333333,13.3,1500,0.0,1.0
2017-11-02,19.65,19.65,19.65,19.65,0,13.1,13.1,13.1,13.1,0,0.0,1.0
2017-11-03,19.945,20.07,19.746,20.01,5409,13.2966666666667,13.38,13.164,13.34,8113.49999999998,0.0,1.0
2017-11-06,19.95,19.95,19.9,19.9,200,13.3,13.3,13.2666666666667,13.2666666666667,300,0.0,1.0
2017-11-07,21.0,21.01,19.7,19.7,6328,14.0,14.0066666666667,13.1333333333333,13.1333333333333,9492,0.0,1.0
2017-11-08,19.8,19.8,19.8,19.8,150,13.2,13.2,13.2,13.2,225,0.0,1.0
2017-11-09,20.0,20.74,20.0,20.5,2386,13.3333333333333,13.8266666666667,13.3333333333333,13.6666666666667,3579.00000000001,0.0,1.0
2017-11-10,20.0,20.0,20.0,20.0,44,13.3333333333333,13.3333333333333,13.3333333333333,13.3333333333333,66.0000000000002,0.0,1.0
2017-11-13,20.0,20.0,20.0,20.0,1,13.3333333333333,13.3333333333333,13.3333333333333,13.3333333333333,1.5,0.0,1.0
2017-11-14,19.468,20.0,19.468,20.0,1025,12.9786666666667,13.3333333333333,12.9786666666667,13.3333333333333,1537.5,0.0,1.0
2017-11-15,19.4,19.4,19.4,19.4,293,12.9333333333333,12.9333333333333,12.9333333333333,12.9333333333333,439.500000000001,0.0,1.0
2017-11-16,20.75,20.95,20.25,20.25,4395,13.8333333333333,13.9666666666667,13.5,13.5,6592.50000000002,0.0,1.0
2017-11-17,21.95,21.95,20.95,20.995,2749,14.6333333333333,14.6333333333333,13.9666666666667,13.9966666666667,4123.50000000001,0.0,1.0
2017-11-20,21.1,21.795,21.05,21.5,4661,14.0666666666667,14.53,14.0333333333333,14.3333333333333,6991.49999999998,0.0,1.0
2017-11-21,21.9,21.9,21.1,21.1,3382,14.6,14.6,14.0666666666667,14.0666666666667,5073,0.0,1.0
2017-11-22,21.9,21.9711,21.9,21.9,1457,14.6,14.6474,14.6,14.6,2185.5,0.0,1.0
2017-11-24,22.45,22.5,22.0,22.1,2403,14.9666666666667,15.0,14.6666666666667,14.7333333333333,3604.49999999999,0.0,1.0
2017-11-27,24.5,24.55,22.45,22.45,9958,16.3333333333333,16.3666666666667,14.9666666666667,14.9666666666667,14937,0.0,1.0
2017-11-28,23.55,24.2,23.55,23.8814,4421,15.7,16.1333333333333,15.7,15.9209333333333,6631.5,0.0,1.0
2017-11-29,23.5,23.8,23.1,23.55,1251,15.6666666666667,15.8666666666667,15.4,15.7,1876.5,0.0,1.0
2017-11-30,24.05,25.0,23.6,24.34,5677,16.0333333333333,16.6666666666667,15.7333333333333,16.2266666666667,8515.50000000002,0.0,1.0
2017-12-01,24.05,24.05,24.05,24.05,57,16.0333333333333,16.0333333333333,16.0333333333333,16.0333333333333,85.5000000000002,0.0,1.0
2017-12-04,24.7,24.7,24.05,24.05,62,16.4666666666667,16.4666666666667,16.0333333333333,16.0333333333333,92.9999999999998,0.0,1.0
2017-12-05,24.1,24.1,24.1,24.1,182,16.0666666666667,16.0666666666667,16.0666666666667,16.0666666666667,272.999999999999,0.0,1.0
2017-12-06,24.15,24.15,24.05,24.05,146,16.1,16.1,16.0333333333333,16.0333333333333,219,0.0,1.0
2017-12-07,24.0,24.0,24.0,24.0,211,16.0,16.0,16.0,16.0,316.5,0.0,1.0
2017-12-08,24.55,24.55,24.55,24.55,11,16.3666666666667,16.3666666666667,16.3666666666667,16.3666666666667,16.5,0.0,1.0
2017-12-11,23.74,23.74,23.65,23.65,421,15.8266666666667,15.8266666666667,15.7666666666667,15.7666666666667,631.499999999999,0.0,1.0
2017-12-12,23.88,23.88,23.88,23.88,100,15.92,15.92,15.92,15.92,150,0.0,1.0
2017-12-13,23.8,23.8,23.55,23.55,840,15.8666666666667,15.8666666666667,15.7,15.7,1260,0.0,1.0
2017-12-14,23.89,24.0,23.0,23.0,3062,15.9266666666667,16.0,15.3333333333333,15.3333333333333,4592.99999999999,0.0,1.0
2017-12-15,23.25,23.55,23.25,23.55,785,15.5,15.7,15.5,15.7,1177.5,0.0,1.0
2017-12-18,23.01,24.28,23.01,24.28,1708,15.34,16.1866666666667,15.34,16.1866666666667,2562,0.0,1.0
2017-12-19,23.01,23.01,23.01,23.01,75,15.34,15.34,15.34,15.34,112.5,0.0,1.0
2017-12-20,23.01,23.01,23.01,23.01,0,15.34,15.34,15.34,15.34,0,0.0,1.0
2017-12-21,23.01,23.01,23.01,23.01,3,15.34,15.34,15.34,15.34,4.5,0.0,1.0
2017-12-22,23.01,23.01,23.01,23.01,0,15.34,15.34,15.34,15.34,0,0.0,1.0
2017-12-26,23.01,23.01,23.01,23.01,61,15.34,15.34,15.34,15.34,91.5,0.0,1.0
2017-12-27,23.1,24.76,23.1,23.15,55645,15.4,16.5066666666667,15.4,15.4333333333333,83467.5,0.0,1.0
2017-12-28,23.75,23.75,23.75,23.75,220,15.8333333333333,15.8333333333333,15.8333333333333,15.8333333333333,330.000000000001,0.0,1.0
2017-12-29,24.69,24.75,23.93,24.25,2130,16.46,16.5,15.9533333333333,16.1666666666667,3195,0.0,1.0
2018-01-02,24.83,24.9,24.65,24.65,1724,16.5533333333333,16.6,16.4333333333333,16.4333333333333,2586.00000000001,0.0,1.0
2018-01-03,24.95,25.0,24.0,24.5,3880,16.6333333333333,16.6666666666667,16.0,16.3333333333333,5820.00000000001,0.0,1.0
2018-01-04,27.25,27.4,24.9,24.9,5489,18.1666666666667,18.2666666666667,16.6,16.6,8233.49999999999,0.0,1.0
2018-01-05,32.1,32.1,27.26,27.6,10836,21.4,21.4,18.1733333333333,18.4,16254,0.0,1.0
2018-01-08,32.63,34.83,30.66,32.1,11259,21.7533333333333,23.22,20.44,21.4,16888.5,0.0,1.0
2018-01-09,33.65,34.6,32.6,33.35,10760,22.4333333333333,23.0666666666667,21.7333333333333,22.2333333333333,16140,0.0,1.0
2018-01-10,31.05,34.45,29.89,34.45,15387,20.7,22.9666666666667,19.9266666666667,22.9666666666667,23080.5,0.0,1.0
2018-01-11,30.05,33.3,30.05,31.75,3277,20.0333333333333,22.2,20.0333333333333,21.1666666666667,4915.50000000001,0.0,1.0
2018-01-12,29.7,30.05,28.9,28.9,4227,19.8,20.0333333333333,19.2666666666667,19.2666666666667,6340.5,0.0,1.0
2018-01-16,29.35,31.95,29.35,30.45,845,19.5666666666667,21.3,19.5666666666667,20.3,1267.5,0.0,1.0
2018-01-17,31.25,31.41,29.55,29.55,1128,20.8333333333333,20.94,19.7,19.7,1692,0.0,1.0
2018-01-18,29.95,31.25,28.0,31.25,2376,19.9666666666667,20.8333333333333,18.6666666666667,20.8333333333333,3563.99999999999,0.0,1.0
2018-01-19,29.83,31.0,29.83,31.0,1285,19.8866666666667,20.6666666666667,19.8866666666667,20.6666666666667,1927.5,0.0,1.0
2018-01-22,30.19,30.85,30.07,30.07,729,20.1266666666667,20.5666666666667,20.0466666666667,20.0466666666667,1093.5,0.0,1.0
2018-01-23,28.32,31.0,28.32,31.0,416,18.88,20.6666666666667,18.88,20.6666666666667,624,0.0,1.0
2018-01-24,29.95,29.95,29.95,29.95,323,19.9666666666667,19.9666666666667,19.9666666666667,19.9666666666667,484.499999999999,0.0,1.0
2018-01-25,31.91,31.91,31.91,31.91,521,21.2733333333333,21.2733333333333,21.2733333333333,21.2733333333333,781.500000000001,0.0,1.0
2018-01-26,33.0,33.0,31.0,31.0,1382,22.0,22.0,20.6666666666667,20.6666666666667,2073,0.0,1.0
2018-01-29,32.24,33.0,32.24,33.0,2436,21.4933333333333,22.0,21.4933333333333,22.0,3654.00000000001,0.0,1.0
2018-01-30,32.24,32.24,32.24,32.24,200,21.4933333333333,21.4933333333333,21.4933333333333,21.4933333333333,300.000000000001,0.0,1.0
2018-01-31,32.24,32.24,32.24,32.24,16,21.4933333333333,21.4933333333333,21.4933333333333,21.4933333333333,24,0.0,1.0
2018-02-01,29.01,30.17,29.01,30.1,4425,19.34,20.1133333333333,19.34,20.0666666666667,6637.5,0.0,1.0
2018-02-02,29.01,29.01,29.01,29.01,4,19.34,19.34,19.34,19.34,6,0.0,1.0
2018-02-05,29.55,29.6,27.51,28.65,2767,19.7,19.7333333333333,18.34,19.1,4150.5,0.0,1.0
2018-02-06,28.4,28.95,27.01,28.2,4536,18.9333333333333,19.3,18.0066666666667,18.8,6804.00000000001,0.0,1.0
2018-02-07,28.95,29.75,27.6,28.5,1493,19.3,19.8333333333333,18.4,19.0,2239.5,0.0,1.0
2018-02-08,28.95,28.95,28.95,28.95,79,19.3,19.3,19.3,19.3,118.5,0.0,1.0
2018-02-09,27.4,28.65,27.4,28.65,1658,18.2666666666667,19.1,18.2666666666667,19.1,2486.99999999999,0.0,1.0
2018-02-12,27.0,27.39,26.4,27.2,2250,18.0,18.26,17.6,18.1333333333333,3375,0.0,1.0
2018-02-13,27.0,27.0,25.6,25.7,1339,18.0,18.0,17.0666666666667,17.1333333333333,2008.5,0.0,1.0
2018-02-14,27.0,27.0,26.95,26.95,212,18.0,18.0,17.9666666666667,17.9666666666667,318,0.0,1.0
2018-02-15,27.01,27.1,27.0,27.1,2973,18.0066666666667,18.0666666666667,18.0,18.0666666666667,4459.49999999999,0.0,1.0
2018-02-16,27.44,27.44,27.1,27.2,1746,18.2933333333333,18.2933333333333,18.0666666666667,18.1333333333333,2619,0.0,1.0
2018-02-20,26.55,26.55,26.55,26.55,720,17.7,17.7,17.7,17.7,1080,0.0,1.0
2018-02-21,27.0,27.01,27.0,27.01,1178,18.0,18.0066666666667,18.0,18.0066666666667,1767,0.0,1.0
2018-02-22,27.0,27.0,27.0,27.0,12,18.0,18.0,18.0,18.0,18,0.0,1.0
2018-02-23,26.2,26.5,26.2,26.5,759,17.4666666666667,17.6666666666667,17.4666666666667,17.6666666666667,1138.5,0.0,1.0
2018-02-26,25.11,25.11,25.1,25.1,971,16.74,16.74,16.7333333333333,16.7333333333333,1456.5,0.0,1.0
2018-02-27,25.11,25.11,25.11,25.11,25,16.74,16.74,16.74,16.74,37.5,0.0,1.0
2018-02-28,24.95,25.08,24.95,25.08,1908,16.6333333333333,16.72,16.6333333333333,16.72,2862.00000000001,0.0,1.0
2018-03-01,24.95,24.95,24.95,24.95,13,16.6333333333333,16.6333333333333,16.6333333333333,16.6333333333333,19.5,0.0,1.0
2018-03-02,25.0,25.2,25.0,25.0,2517,16.6666666666667,16.8,16.6666666666667,16.6666666666667,3775.49999999999,0.0,1.0
2018-03-05,25.0,25.0,25.0,25.0,70,16.6666666666667,16.6666666666667,16.6666666666667,16.6666666666667,105,0.0,1.0
2018-03-06,27.3,27.3,25.45,25.45,581,18.2,18.2,16.9666666666667,16.9666666666667,871.5,0.0,1.0
2018-03-07,26.99,27.17,24.8,24.9,1403,17.9933333333333,18.1133333333333,16.5333333333333,16.6,2104.5,0.0,1.0
2018-03-08,27.0,27.0,27.0,27.0,500,18.0,18.0,18.0,18.0,750,0.0,1.0
2018-03-09,27.0,27.0,27.0,27.0,263,18.0,18.0,18.0,18.0,394.5,0.0,1.0
2018-03-12,26.99,26.99,26.99,26.99,900,17.9933333333333,17.9933333333333,17.9933333333333,17.9933333333333,1350,0.0,1.0
2018-03-13,26.99,26.99,26.99,26.99,3,17.9933333333333,17.9933333333333,17.9933333333333,17.9933333333333,4.50000000000001,0.0,1.0
2018-03-14,26.7,27.0,25.9,26.95,4162,17.8,18.0,17.2666666666667,17.9666666666667,6243,0.0,1.0
2018-03-15,26.99,27.0,26.99,27.0,1198,17.9933333333333,18.0,17.9933333333333,18.0,1797,0.0,1.0
2018-03-16,26.8,26.8,26.8,26.8,301,17.8666666666667,17.8666666666667,17.8666666666667,17.8666666666667,451.499999999999,0.0,1.0
2018-03-19,26.0,26.0,26.0,26.0,100,17.3333333333333,17.3333333333333,17.3333333333333,17.3333333333333,150,0.0,1.0
2018-03-20,26.0,26.0,26.0,26.0,0,17.3333333333333,17.3333333333333,17.3333333333333,17.3333333333333,0,0.0,1.0
2018-03-21,26.45,26.5,26.45,26.5,2733,17.6333333333333,17.6666666666667,17.6333333333333,17.6666666666667,4099.50000000001,0.0,1.0
2018-03-22,26.45,26.49,25.0,26.49,2313,17.6333333333333,17.66,16.6666666666667,17.66,3469.50000000001,0.0,1.0
2018-03-23,26.45,26.45,26.45,26.45,96,17.6333333333333,17.6333333333333,17.6333333333333,17.6333333333333,144,0.0,1.0
2018-03-26,25.89,25.9,25.89,25.9,505,17.26,17.2666666666667,17.26,17.2666666666667,757.5,0.0,1.0
2018-03-27,25.0,25.1,24.0,25.0,6303,16.6666666666667,16.7333333333333,16.0,16.6666666666667,9454.49999999998,0.0,1.0
2018-03-28,25.5,25.5,25.45,25.45,611,17.0,17.0,16.9666666666667,16.9666666666667,916.5,0.0,1.0
2018-03-29,25.3,25.3,25.3,25.3,146,16.8666666666667,16.8666666666667,16.8666666666667,16.8666666666667,219,0.0,1.0
2018-04-02,25.3,25.3,25.3,25.3,44,16.8666666666667,16.8666666666667,16.8666666666667,16.8666666666667,65.9999999999999,0.0,1.0
2018-04-03,24.75,24.75,24.75,24.75,200,16.5,16.5,16.5,16.5,300,0.0,1.0
2018-04-04,24.75,24.75,24.75,24.75,5,16.5,16.5,16.5,16.5,7.5,0.0,1.0
2018-04-05,24.75,24.75,24.75,24.75,155,16.5,16.5,16.5,16.5,232.5,0.0,1.0
2018-04-06,24.75,24.75,24.75,24.75,11,16.5,16.5,16.5,16.5,16.5,0.0,1.0
2018-04-09,24.75,24.75,24.75,24.75,124,16.5,16.5,16.5,16.5,186,0.0,1.0
2018-04-10,25.2,25.2,25.2,25.2,229,16.8,16.8,16.8,16.8,343.5,0.0,1.0
2018-04-11,25.05,25.15,25.0,25.15,1977,16.7,16.7666666666667,16.6666666666667,16.7666666666667,2965.5,0.0,1.0
2018-04-12,25.2,25.2,25.2,25.2,700,16.8,16.8,16.8,16.8,1050,0.0,1.0
2018-04-13,25.2,25.2,25.2,25.2,73,16.8,16.8,16.8,16.8,109.5,0.0,1.0
2018-04-16,25.09,25.09,25.09,25.09,608,16.7266666666667,16.7266666666667,16.7266666666667,16.7266666666667,911.999999999998,0.0,1.0
2018-04-17,25.12,25.12,25.12,25.12,288,16.7466666666667,16.7466666666667,16.7466666666667,16.7466666666667,431.999999999999,0.0,1.0
2018-04-18,25.2,25.2,25.17,25.2,1632,16.8,16.8,16.78,16.8,2448,0.0,1.0
2018-04-19,25.4,25.4,25.4,25.4,656,16.9333333333333,16.9333333333333,16.9333333333333,16.9333333333333,984.000000000002,0.0,1.0
2018-04-20,26.85,26.85,26.85,26.85,110,17.9,17.9,17.9,17.9,165,0.0,1.0
2018-04-23,26.85,26.85,26.85,26.85,6,17.9,17.9,17.9,17.9,9,0.0,1.0
2018-04-24,26.85,26.85,26.85,26.85,10,17.9,17.9,17.9,17.9,15,0.0,1.0
2018-04-25,26.85,26.85,26.85,26.85,129,17.9,17.9,17.9,17.9,193.5,0.0,1.0
2018-04-26,26.85,26.85,26.85,26.85,59,17.9,17.9,17.9,17.9,88.5,0.0,1.0
2018-04-27,27.25,27.46,27.06,27.06,1042,18.1666666666667,18.3066666666667,18.04,18.04,1563,0.0,1.0
2018-04-30,27.25,27.25,27.25,27.25,14,18.1666666666667,18.1666666666667,18.1666666666667,18.1666666666667,21,0.0,1.0
2018-05-01,26.9,26.9,26.5,26.5,919,17.9333333333333,17.9333333333333,17.6666666666667,17.6666666666667,1378.5,0.0,1.0
2018-05-02,26.8,27.0,26.8,27.0,1201,17.8666666666667,18.0,17.8666666666667,18.0,1801.5,0.0,1.0
2018-05-03,26.8,26.8,26.8,26.8,4,17.8666666666667,17.8666666666667,17.8666666666667,17.8666666666667,5.99999999999999,0.0,1.0
2018-05-04,26.8,26.8,26.8,26.8,314,17.8666666666667,17.8666666666667,17.8666666666667,17.8666666666667,470.999999999999,0.0,1.0
2018-05-07,26.8,26.9,26.8,26.8,1396,17.8666666666667,17.9333333333333,17.8666666666667,17.8666666666667,2094,0.0,1.0
2018-05-08,26.5,27.05,25.7,27.0,3048,17.6666666666667,18.0333333333333,17.1333333333333,18.0,4571.99999999999,0.0,1.0
2018-05-09,27.8,27.8,26.77,26.8,2660,18.5333333333333,18.5333333333333,17.8466666666667,17.8666666666667,3990.00000000001,0.0,1.0
2018-05-10,28.45,28.45,28.45,28.45,305,18.9666666666667,18.9666666666667,18.9666666666667,18.9666666666667,457.499999999999,0.0,1.0
2018-05-11,29.0,30.0,28.2,28.46,11535,19.3333333333333,20.0,18.8,18.9733333333333,17302.5,0.0,1.0
2018-05-14,31.15,31.45,29.6,30.11,2308,20.7666666666667,20.9666666666667,19.7333333333333,20.0733333333333,3461.99999999999,0.0,1.0
2018-05-15,31.15,31.15,31.15,31.15,8,20.7666666666667,20.7666666666667,20.7666666666667,20.7666666666667,12,0.0,1.0
2018-05-16,30.5,31.15,30.5,31.15,613,20.3333333333333,20.7666666666667,20.3333333333333,20.7666666666667,919.500000000001,0.0,1.0
2018-05-17,31.65,31.65,31.51,31.51,1311,21.1,21.1,21.0066666666667,21.0066666666667,1966.5,0.0,1.0
2018-05-18,32.75,32.75,32.75,32.75,276,21.8333333333333,21.8333333333333,21.8333333333333,21.8333333333333,414.000000000001,0.0,1.0
2018-05-21,32.75,32.75,32.75,32.75,13,21.8333333333333,21.8333333333333,21.8333333333333,21.8333333333333,19.5,0.0,1.0
2018-05-22,32.75,32.75,32.75,32.75,2,21.8333333333333,21.8333333333333,21.8333333333333,21.8333333333333,3,0.0,1.0
2018-05-23,32.75,33.8,31.05,31.05,1115,21.8333333333333,22.5333333333333,20.7,20.7,1672.5,0.0,1.0
2018-05-24,32.75,32.75,30.1498,31.6,1788,21.8333333333333,21.8333333333333,20.0998666666667,21.0666666666667,2682,0.0,1.0
2018-05-25,32.6,33.54,32.5,33.53,2167,21.7333333333333,22.36,21.6666666666667,22.3533333333333,3250.50000000001,0.0,1.0
2018-05-29,32.6,32.6,32.1,32.1,827,21.7333333333333,21.7333333333333,21.4,21.4,1240.5,0.0,1.0
2018-05-30,31.7,32.25,29.5248,29.5248,6755,21.1333333333333,21.5,19.6832,19.6832,10132.5,0.0,1.0
2018-05-31,31.75,31.75,31.75,31.75,260,21.1666666666667,21.1666666666667,21.1666666666667,21.1666666666667,389.999999999999,0.0,1.0
2018-06-01,31.91,32.0,31.72,31.85,2281,21.2733333333333,21.3333333333333,21.1466666666667,21.2333333333333,3421.50000000001,0.0,1.0
2018-06-04,33.3,33.43,32.4,32.8,2850,22.2,22.2866666666667,21.6,21.8666666666667,4275,0.0,1.0
2018-06-05,33.4,33.9,32.49,33.9,2729,22.2666666666667,22.6,21.66,22.6,4093.49999999999,0.0,1.0
2018-06-06,33.1,34.2,33.1,33.9,3367,22.0666666666667,22.8,22.0666666666667,22.6,5050.49999999999,0.0,1.0
2018-06-07,33.2,34.05,33.2,33.29,3589,22.1333333333333,22.7,22.1333333333333,22.1933333333333,5383.50000000001,0.0,1.0
2018-06-08,33.2,33.2,33.2,33.2,93,22.1333333333333,22.1333333333333,22.1333333333333,22.1333333333333,139.5,0.0,1.0
2018-06-11,34.15,34.17,34.1,34.1,739,22.7666666666667,22.78,22.7333333333333,22.7333333333333,1108.5,0.0,1.0
2018-06-12,33.46,33.6,33.46,33.51,794,22.3066666666667,22.4,22.3066666666667,22.34,1191,0.0,1.0
2018-06-13,34.0,34.1,33.2,33.2,1901,22.6666666666667,22.7333333333333,22.1333333333333,22.1333333333333,2851.5,0.0,1.0
2018-06-14,33.7,33.7,33.7,33.7,300,22.4666666666667,22.4666666666667,22.4666666666667,22.4666666666667,449.999999999999,0.0,1.0
2018-06-15,34.26,34.26,34.2,34.2,1653,22.84,22.84,22.8,22.8,2479.5,0.0,1.0
2018-06-18,33.8,33.8,33.8,33.8,601,22.5333333333333,22.5333333333333,22.5333333333333,22.5333333333333,901.500000000001,0.0,1.0
2018-06-19,32.5,34.59,32.5,34.2,1250,21.6666666666667,23.06,21.6666666666667,22.8,1875,0.0,1.0
2018-06-20,34.05,34.06,32.65,32.67,4191,22.7,22.7066666666667,21.7666666666667,21.78,6286.5,0.0,1.0
2018-06-21,33.85,34.16,33.85,33.9,3392,22.5666666666667,22.7733333333333,22.5666666666667,22.6,5087.99999999999,0.0,1.0
2018-06-22,34.0,34.0,32.08,33.98,3946,22.6666666666667,22.6666666666667,21.3866666666667,22.6533333333333,5918.99999999999,0.0,1.0
2018-06-25,34.3,34.3,32.65,32.75,1255,22.8666666666667,22.8666666666667,21.7666666666667,21.8333333333333,1882.5,0.0,1.0
2018-06-26,34.15,35.08,32.4,34.71,9497,22.7666666666667,23.3866666666667,21.6,23.14,14245.5,0.0,1.0
2018-06-27,33.75,34.0,32.65,33.6,5177,22.5,22.6666666666667,21.7666666666667,22.4,7765.5,0.0,1.0
2018-06-28,33.65,33.85,32.95,33.61,5018,22.4333333333333,22.5666666666667,21.9666666666667,22.4066666666667,7527.00000000001,0.0,1.0
2018-06-29,33.35,33.5,32.01,32.85,4606,22.2333333333333,22.3333333333333,21.34,21.9,6909.00000000001,0.0,1.0
2018-07-02,32.4,33.62,32.4,33.4,1782,21.6,22.4133333333333,21.6,22.2666666666667,2673,0.0,1.0
2018-07-03,32.8,32.8,32.04,32.04,1074,21.8666666666667,21.8666666666667,21.36,21.36,1611,0.0,1.0
2018-07-05,31.2,32.505,30.205,32.5,7490,20.8,21.67,20.1366666666667,21.6666666666667,11235,0.0,1.0
2018-07-06,30.55,30.55,30.55,30.55,255,20.3666666666667,20.3666666666667,20.3666666666667,20.3666666666667,382.499999999999,0.0,1.0
2018-07-09,32.5,32.5,30.4,30.4,1081,21.6666666666667,21.6666666666667,20.2666666666667,20.2666666666667,1621.5,0.0,1.0
2018-07-10,34.1,34.1,33.12,33.3,2844,22.7333333333333,22.7333333333333,22.08,22.2,4266.00000000001,0.0,1.0
2018-07-11,33.6,34.5,33.0,33.85,4728,22.4,23.0,22.0,22.5666666666667,7092,0.0,1.0
2018-07-12,33.5,34.0,32.74,33.6,10402,22.3333333333333,22.6666666666667,21.8266666666667,22.4,15603,0.0,1.0
2018-07-13,33.68,33.68,33.0,33.55,4731,22.4533333333333,22.4533333333333,22.0,22.3666666666667,7096.50000000001,0.0,1.0
2018-07-16,33.5,33.5,33.5,33.5,873,22.3333333333333,22.3333333333333,22.3333333333333,22.3333333333333,1309.5,0.0,1.0
2018-07-17,33.6,33.6,33.55,33.55,666,22.4,22.4,22.3666666666667,22.3666666666667,999,0.0,1.0
2018-07-18,33.6,33.9,33.35,33.6,1567,22.4,22.6,22.2333333333333,22.4,2350.5,0.0,1.0
2018-07-19,33.25,33.25,33.2,33.2,346,22.1666666666667,22.1666666666667,22.1333333333333,22.1333333333333,518.999999999999,0.0,1.0
2018-07-20,33.25,33.87,33.25,33.74,1546,22.1666666666667,22.58,22.1666666666667,22.4933333333333,2319,0.0,1.0
2018-07-23,33.5,34.0,33.5,34.0,1016,22.3333333333333,22.6666666666667,22.3333333333333,22.6666666666667,1524,0.0,1.0
2018-07-24,33.85,33.85,32.6,33.2,990,22.5666666666667,22.5666666666667,21.7333333333333,22.1333333333333,1485,0.0,1.0
2018-07-25,34.4,34.78,32.71,34.15,3919,22.9333333333333,23.1866666666667,21.8066666666667,22.7666666666667,5878.50000000001,0.0,1.0
2018-07-26,33.35,34.54,33.35,34.15,3754,22.2333333333333,23.0266666666667,22.2333333333333,22.7666666666667,5631.00000000001,0.0,1.0
2018-07-27,32.9,33.7,32.1,33.7,3334,21.9333333333333,22.4666666666667,21.4,22.4666666666667,5001.00000000001,0.0,1.0
2018-07-30,32.7,33.29,32.13,32.68,2349,21.8,22.1933333333333,21.42,21.7866666666667,3523.5,0.0,1.0
2018-07-31,32.75,32.75,32.75,32.75,272,21.8333333333333,21.8333333333333,21.8333333333333,21.8333333333333,408.000000000001,0.0,1.0
2018-08-01,33.05,33.25,32.53,32.75,1483,22.0333333333333,22.1666666666667,21.6866666666667,21.8333333333333,2224.5,0.0,1.0
2018-08-02,33.05,33.2,32.9,33.2,1136,22.0333333333333,22.1333333333333,21.9333333333333,22.1333333333333,1704,0.0,1.0
2018-08-03,33.1,33.1,31.93,32.65,2198,22.0666666666667,22.0666666666667,21.2866666666667,21.7666666666667,3297,0.0,1.0
2018-08-06,33.55,33.98,32.9,32.92,6646,22.3666666666667,22.6533333333333,21.9333333333333,21.9466666666667,9968.99999999999,0.0,1.0
2018-08-07,33.1,33.55,32.75,33.4,5680,22.0666666666667,22.3666666666667,21.8333333333333,22.2666666666667,8519.99999999999,0.0,1.0
2018-08-08,33.3,33.3,32.1,32.6,2696,22.2,22.2,21.4,21.7333333333333,4044,0.0,1.0
2018-08-09,32.8,33.0,32.4,32.4,2757,21.8666666666667,22.0,21.6,21.6,4135.49999999999,0.0,1.0
2018-08-10,32.5,33.92,32.4,33.48,3945,21.6666666666667,22.6133333333333,21.6,22.32,5917.49999999999,0.0,1.0
2018-08-13,32.0,32.5,32.0,32.5,2004,21.3333333333333,21.6666666666667,21.3333333333333,21.6666666666667,3006.00000000001,0.0,1.0
2018-08-14,30.7672,31.5,30.6123,31.5,2026,20.5114666666667,21.0,20.4082,21.0,3038.99999999999,0.0,1.0
2018-08-15,31.9,31.9,30.0,30.25,2708,21.2666666666667,21.2666666666667,20.0,20.1666666666667,4061.99999999999,0.0,1.0
2018-08-16,32.5,32.75,31.95,31.95,1368,21.6666666666667,21.8333333333333,21.3,21.3,2052,0.0,1.0
2018-08-17,33.45,34.38,32.51,33.1,4727,22.3,22.92,21.6733333333333,22.0666666666667,7090.5,0.0,1.0
2018-08-20,34.4,34.55,33.68,33.68,3197,22.9333333333333,23.0333333333333,22.4533333333333,22.4533333333333,4795.50000000001,0.0,1.0
2018-08-21,35.3,35.5,34.9,34.91,2282,23.5333333333333,23.6666666666667,23.2666666666667,23.2733333333333,3423,0.0,1.0
2018-08-22,34.9,35.74,34.9,35.74,3683,23.2666666666667,23.8266666666667,23.2666666666667,23.8266666666667,5524.49999999999,0.0,1.0
2018-08-23,34.85,35.63,34.85,35.63,2003,23.2333333333333,23.7533333333333,23.2333333333333,23.7533333333333,3004.5,0.0,1.0
2018-08-24,35.23,35.6,34.65,35.05,2694,23.4866666666667,23.7333333333333,23.1,23.3666666666667,4040.99999999999,0.0,1.0
2018-08-27,34.1,35.67,34.1,35.67,2712,22.7333333333333,23.78,22.7333333333333,23.78,4068.00000000001,0.0,1.0
2018-08-28,34.35,35.1,34.35,35.1,1147,22.9,23.4,22.9,23.4,1720.5,0.0,1.0
2018-08-29,34.6,34.99,34.05,34.99,2874,23.0666666666667,23.3266666666667,22.7,23.3266666666667,4310.99999999999,0.0,1.0
2018-08-30,33.6,34.9,31.16,34.9,7310,22.4,23.2666666666667,20.7733333333333,23.2666666666667,10965,0.0,1.0
2018-08-31,32.25,33.9,32.25,33.72,12627,21.5,22.6,21.5,22.48,18940.5,0.0,1.0
2018-09-04,33.5,33.5,33.4,33.4,1712,22.3333333333333,22.3333333333333,22.2666666666667,22.2666666666667,2568,0.0,1.0
2018-09-05,33.28,33.28,33.28,33.28,192,22.1866666666667,22.1866666666667,22.1866666666667,22.1866666666667,288,0.0,1.0
2018-09-06,33.45,33.5,33.15,33.15,3446,22.3,22.3333333333333,22.1,22.1,5169,0.0,1.0
2018-09-07,33.3,34.2,33.05,33.78,2493,22.2,22.8,22.0333333333333,22.52,3739.5,0.0,1.0
2018-09-10,33.25,33.75,33.2,33.65,2613,22.1666666666667,22.5,22.1333333333333,22.4333333333333,3919.49999999999,0.0,1.0
2018-09-11,32.95,33.4001,32.3,32.3,1560,21.9666666666667,22.2667333333333,21.5333333333333,21.5333333333333,2340,0.0,1.0
2018-09-12,32.95,32.95,32.95,32.95,190,21.9666666666667,21.9666666666667,21.9666666666667,21.9666666666667,285,0.0,1.0
2018-09-13,34.24,34.24,34.24,34.24,538,22.8266666666667,22.8266666666667,22.8266666666667,22.8266666666667,806.999999999999,0.0,1.0
2018-09-14,33.0,33.95,31.31,33.95,1233,22.0,22.6333333333333,20.8733333333333,22.6333333333333,1849.5,0.0,1.0
2018-09-17,31.35,32.9,31.1,32.9,1945,20.9,21.9333333333333,20.7333333333333,21.9333333333333,2917.5,0.0,1.0
2018-09-18,32.5,32.65,30.9,30.9,1374,21.6666666666667,21.7666666666667,20.6,20.6,2061,0.0,1.0
2018-09-19,33.5,33.58,32.95,32.95,1472,22.3333333333333,22.3866666666667,21.9666666666667,21.9666666666667,2208,0.0,1.0
2018-09-20,32.8,32.8,32.4,32.4,1231,21.8666666666667,21.8666666666667,21.6,21.6,1846.5,0.0,1.0
2018-09-21,34.05,34.05,32.21,33.13,3462,22.7,22.7,21.4733333333333,22.0866666666667,5193,0.0,1.0
2018-09-24,32.9,33.1,32.06,32.06,2177,21.9333333333333,22.0666666666667,21.3733333333333,21.3733333333333,3265.5,0.0,1.0
2018-09-25,34.0,34.0,33.08,33.08,947,22.6666666666667,22.6666666666667,22.0533333333333,22.0533333333333,1420.5,0.0,1.0
2018-09-26,33.6,34.9,33.6,34.9,712,22.4,23.2666666666667,22.4,23.2666666666667,1068,0.0,1.0
2018-09-27,33.9,34.0,33.6,34.0,8255,22.6,22.6666666666667,22.4,22.6666666666667,12382.5,0.0,1.0
2018-09-28,33.7,34.75,33.44,34.75,115102,22.4666666666667,23.1666666666667,22.2933333333333,23.1666666666667,172653,0.0,1.0
2018-10-01,33.98,34.04,33.58,33.89,6536,22.6533333333333,22.6933333333333,22.3866666666667,22.5933333333333,9804.00000000001,0.0,1.0
2018-10-02,34.5,34.5,32.85,32.85,1513,23.0,23.0,21.9,21.9,2269.5,0.0,1.0
2018-10-03,34.07,34.15,34.05,34.15,1812,22.7133333333333,22.7666666666667,22.7,22.7666666666667,2718,0.0,1.0
2018-10-04,34.1,34.39,33.88,34.0,50801,22.7333333333333,22.9266666666667,22.5866666666667,22.6666666666667,76201.5000000001,0.0,1.0
2018-10-05,34.84,35.0,34.13,34.13,11703,23.2266666666667,23.3333333333333,22.7533333333333,22.7533333333333,17554.5,0.0,1.0
2018-10-08,35.0,35.68,34.67,35.0,25670,23.3333333333333,23.7866666666667,23.1133333333333,23.3333333333333,38505.0000000001,0.0,1.0
2018-10-09,37.89,38.8,34.46,34.46,8800,25.26,25.8666666666667,22.9733333333333,22.9733333333333,13200,0.0,1.0
2018-10-10,37.72,38.25,35.68,37.88,3527,25.1466666666667,25.5,23.7866666666667,25.2533333333333,5290.49999999999,0.0,1.0
2018-10-11,39.41,42.8,38.5,38.5,15800,26.2733333333333,28.5333333333333,25.6666666666667,25.6666666666667,23700,0.0,1.0
2018-10-12,42.5,43.0,37.51,38.92,13300,28.3333333333333,28.6666666666667,25.0066666666667,25.9466666666667,19950,0.0,1.0
2018-10-15,42.19,44.29,39.46,43.41,21555,28.1266666666667,29.5266666666667,26.3066666666667,28.94,32332.5,0.0,1.0
2018-10-16,40.36,42.79,39.46,42.51,6212,26.9066666666667,28.5266666666667,26.3066666666667,28.34,9317.99999999999,0.0,1.0
2018-10-17,41.75,42.05,40.1,41.8,5872,27.8333333333333,28.0333333333333,26.7333333333333,27.8666666666667,8808.00000000001,0.0,1.0
2018-10-18,40.38,43.08,40.32,41.56,11162,26.92,28.72,26.88,27.7066666666667,16743,0.0,1.0
2018-10-19,40.3,41.8,40.01,40.11,3110,26.8666666666667,27.8666666666667,26.6733333333333,26.74,4664.99999999999,0.0,1.0
2018-10-22,40.35,42.76,40.3,40.4,8318,26.9,28.5066666666667,26.8666666666667,26.9333333333333,12477,0.0,1.0
2018-10-23,39.07,40.99,37.55,40.3,2487,26.0466666666667,27.3266666666667,25.0333333333333,26.8666666666667,3730.5,0.0,1.0
2018-10-24,39.19,39.93,37.54,38.72,5017,26.1266666666667,26.62,25.0266666666667,25.8133333333333,7525.49999999999,0.0,1.0
2018-10-25,38.02,40.33,37.75,39.47,6319,25.3466666666667,26.8866666666667,25.1666666666667,26.3133333333333,9478.49999999999,0.0,1.0
2018-10-26,33.61,36.99,33.48,33.63,5104,22.4066666666667,24.66,22.32,22.42,7655.99999999999,0.0,1.0
2018-10-29,33.52,35.89,33.5,33.69,10084,22.3466666666667,23.9266666666667,22.3333333333333,22.46,15126,0.0,1.0
2018-10-30,33.5,33.5,33.5,33.5,933,22.3333333333333,22.3333333333333,22.3333333333333,22.3333333333333,1399.5,0.0,1.0
2018-10-31,36.19,38.0,34.58,35.0,4016,24.1266666666667,25.3333333333333,23.0533333333333,23.3333333333333,6023.99999999999,0.0,1.0
2018-11-01,37.0,37.0,35.02,35.72,1441,24.6666666666667,24.6666666666667,23.3466666666667,23.8133333333333,2161.5,0.0,1.0
2018-11-02,36.15,38.14,35.51,38.14,2592,24.1,25.4266666666667,23.6733333333333,25.4266666666667,3888,0.0,1.0
2018-11-05,38.96,39.5,36.08,36.08,5748,25.9733333333333,26.3333333333333,24.0533333333333,24.0533333333333,8622.00000000001,0.0,1.0
2018-11-06,36.2,38.28,35.01,37.25,5035,24.1333333333333,25.52,23.34,24.8333333333333,7552.50000000001,0.0,1.0
2018-11-07,35.15,37.15,35.15,36.99,1573,23.4333333333333,24.7666666666667,23.4333333333333,24.66,2359.5,0.0,1.0
2018-11-08,37.39,38.75,36.83,36.83,4131,24.9266666666667,25.8333333333333,24.5533333333333,24.5533333333333,6196.49999999999,0.0,1.0
2018-11-09,36.01,37.5,36.01,37.5,834,24.0066666666667,25.0,24.0066666666667,25.0,1251,0.0,1.0
2018-11-12,38.85,38.85,35.26,36.8,2236,25.9,25.9,23.5066666666667,24.5333333333333,3354,0.0,1.0
2018-11-13,37.03,37.96,36.7,37.95,975,24.6866666666667,25.3066666666667,24.4666666666667,25.3,1462.5,0.0,1.0
2018-11-14,33.0,35.5,30.69,35.5,15770,22.0,23.6666666666667,20.46,23.6666666666667,23655,0.0,1.0
2018-11-15,34.0,34.1,33.02,33.62,3682,22.6666666666667,22.7333333333333,22.0133333333333,22.4133333333333,5522.99999999999,0.0,1.0
2018-11-16,33.25,35.2,33.25,33.5,5186,22.1666666666667,23.4666666666667,22.1666666666667,22.3333333333333,7778.99999999999,0.0,1.0
2018-11-19,32.5,33.2,30.81,33.0,11596,21.6666666666667,22.1333333333333,20.54,22.0,17394,0.0,1.0
2018-11-20,28.04,31.0,28.04,31.0,6081,18.6933333333333,20.6666666666667,18.6933333333333,20.6666666666667,9121.50000000002,0.0,1.0
2018-11-21,29.0,29.67,28.07,28.07,4303,19.3333333333333,19.78,18.7133333333333,18.7133333333333,6454.50000000001,0.0,1.0
2018-11-23,29.0,29.0,29.0,29.0,147,19.3333333333333,19.3333333333333,19.3333333333333,19.3333333333333,220.5,0.0,1.0
2018-11-26,28.29,31.0,28.29,29.35,792,18.86,20.6666666666667,18.86,19.5666666666667,1188,0.0,1.0
2018-11-27,30.15,30.15,28.52,28.52,840,20.1,20.1,19.0133333333333,19.0133333333333,1260,0.0,1.0
2018-11-28,30.0,30.0,28.16,28.16,721,20.0,20.0,18.7733333333333,18.7733333333333,1081.5,0.0,1.0
2018-11-29,30.3,30.34,30.0,30.05,8002,20.2,20.2266666666667,20.0,20.0333333333333,12003,0.0,1.0
2018-11-30,30.12,30.12,30.1,30.1,629,20.08,20.08,20.0666666666667,20.0666666666667,943.5,0.0,1.0
2018-12-03,29.0,30.86,29.0,30.12,5844,19.3333333333333,20.5733333333333,19.3333333333333,20.08,8766.00000000002,0.0,1.0
2018-12-04,29.3,30.25,29.3,30.09,1180,19.5333333333333,20.1666666666667,19.5333333333333,20.06,1770,0.0,1.0
2018-12-06,28.8956,28.8956,28.8956,28.8956,363,19.2637333333333,19.2637333333333,19.2637333333333,19.2637333333333,544.500000000001,0.0,1.0
2018-12-07,28.5,28.5,28.19,28.35,2538,19.0,19.0,18.7933333333333,18.9,3807,0.0,1.0
2018-12-10,26.6,28.38,26.31,28.15,1832,17.7333333333333,18.92,17.54,18.7666666666667,2748.00000000001,0.0,1.0
2018-12-11,27.5,27.5,27.5,27.5,534,18.3333333333333,18.3333333333333,18.3333333333333,18.3333333333333,801.000000000001,0.0,1.0
2018-12-12,28.54,28.54,27.96,28.01,3961,19.0266666666667,19.0266666666667,18.64,18.6733333333333,5941.49999999999,0.0,1.0
2018-12-13,27.78,28.6,27.63,28.6,6764,18.52,19.0666666666667,18.42,19.0666666666667,10146,0.0,1.0
2018-12-14,26.68,26.87,26.15,26.2,1126,17.7866666666667,17.9133333333333,17.4333333333333,17.4666666666667,1689,0.0,1.0
2018-12-17,28.27,28.865,26.7,26.7,3302,18.8466666666667,19.2433333333333,17.8,17.8,4952.99999999999,0.0,1.0
2018-12-18,29.0,29.0,29.0,29.0,415,19.3333333333333,19.3333333333333,19.3333333333333,19.3333333333333,622.500000000001,0.0,1.0
2018-12-19,27.4,28.5,26.8473,28.5,3609,18.2666666666667,19.0,17.8982,19.0,5413.49999999999,0.0,1.0
2018-12-20,28.87,31.27,27.45,27.45,6507,19.2466666666667,20.8466666666667,18.3,18.3,9760.49999999998,0.0,1.0
2018-12-21,27.99,29.0,26.53,28.95,5233,18.66,19.3333333333333,17.6866666666667,19.3,7849.5,0.0,1.0
2018-12-24,26.0,31.26,26.0,31.05,6162,17.3333333333333,20.84,17.3333333333333,20.7,9243.00000000002,0.0,1.0
2018-12-26,26.01,28.03,24.88,25.93,2687,17.34,18.6866666666667,16.5866666666667,17.2866666666667,4030.5,0.0,1.0
2018-12-27,24.6,29.01,24.26,29.01,16118,16.4,19.34,16.1733333333333,19.34,24177,0.0,1.0
2018-12-28,24.03,25.45,24.03,25.04,2560,16.02,16.9666666666667,16.02,16.6933333333333,3840,0.0,1.0
2018-12-31,24.5,25.5,24.05,24.14,1582,16.3333333333333,17.0,16.0333333333333,16.0933333333333,2373.00000000001,0.0,1.0
2019-01-02,23.8,24.55,22.43,24.5,2944,15.8666666666667,16.3666666666667,14.9533333333333,16.3333333333333,4415.99999999999,0.0,1.0
2019-01-03,25.54,26.79,22.81,24.98,4540,17.0266666666667,17.86,15.2066666666667,16.6533333333333,6809.99999999999,0.0,1.0
2019-01-04,27.5,27.5,26.06,26.06,1686,18.3333333333333,18.3333333333333,17.3733333333333,17.3733333333333,2529,0.0,1.0
2019-01-07,26.84,26.84,26.84,26.84,175,17.8933333333333,17.8933333333333,17.8933333333333,17.8933333333333,262.500000000001,0.0,1.0
2019-01-08,28.5,31.33,28.49,31.33,2892,19.0,20.8866666666667,18.9933333333333,20.8866666666667,4338,0.0,1.0
2019-01-09,28.89,28.89,28.89,28.89,315,19.26,19.26,19.26,19.26,472.5,0.0,1.0
2019-01-10,28.4,28.75,27.15,28.75,2550,18.9333333333333,19.1666666666667,18.1,19.1666666666667,3825.00000000001,0.0,1.0
2019-01-11,28.8,29.39,28.2,28.2,2023,19.2,19.5933333333333,18.8,18.8,3034.5,0.0,1.0
2019-01-14,28.8,28.8,28.8,28.8,76,19.2,19.2,19.2,19.2,114,0.0,1.0
2019-01-15,30.0,30.0,28.38,28.38,1145,20.0,20.0,18.92,18.92,1717.5,0.0,1.0
2019-01-16,30.28,30.28,29.75,29.75,1403,20.1866666666667,20.1866666666667,19.8333333333333,19.8333333333333,2104.5,0.0,1.0
2019-01-17,29.25,29.31,27.41,28.67,3211,19.5,19.54,18.2733333333333,19.1133333333333,4816.5,0.0,1.0
2019-01-18,30.01,30.01,28.8,28.8,1520,20.0066666666667,20.0066666666667,19.2,19.2,2280,0.0,1.0
2019-01-22,30.65,31.5,30.65,31.19,1844,20.4333333333333,21.0,20.4333333333333,20.7933333333333,2766,0.0,1.0
2019-01-23,32.82,32.82,29.6,29.6,2002,21.88,21.88,19.7333333333333,19.7333333333333,3003,0.0,1.0
2019-01-24,30.78,30.78,30.11,30.43,1524,20.52,20.52,20.0733333333333,20.2866666666667,2286,0.0,1.0
2019-01-25,30.6,31.42,30.6,31.42,2154,20.4,20.9466666666667,20.4,20.9466666666667,3231,0.0,1.0
2019-01-28,30.6,30.6,30.6,30.6,99,20.4,20.4,20.4,20.4,148.5,0.0,1.0
2019-01-29,29.34,29.4,28.07,28.07,822,19.56,19.6,18.7133333333333,18.7133333333333,1233,0.0,1.0
2019-01-30,30.42,30.5,27.18,27.18,1052,20.28,20.3333333333333,18.12,18.12,1578,0.0,1.0
2019-01-31,30.42,30.42,30.42,30.42,66,20.28,20.28,20.28,20.28,99,0.0,1.0
2019-02-01,30.42,30.42,30.42,30.42,13,20.28,20.28,20.28,20.28,19.5,0.0,1.0
2019-02-04,29.0,29.0,27.9,27.9,1184,19.3333333333333,19.3333333333333,18.6,18.6,1776,0.0,1.0
2019-02-05,29.0,29.0,28.77,28.77,458,19.3333333333333,19.3333333333333,19.18,19.18,687.000000000001,0.0,1.0
2019-02-06,29.0,29.0,29.0,29.0,275,19.3333333333333,19.3333333333333,19.3333333333333,19.3333333333333,412.500000000001,0.0,1.0
2019-02-07,29.0,29.0,29.0,29.0,79,19.3333333333333,19.3333333333333,19.3333333333333,19.3333333333333,118.5,0.0,1.0
2019-02-08,29.0,29.0,29.0,29.0,32,19.3333333333333,19.3333333333333,19.3333333333333,19.3333333333333,48.0000000000001,0.0,1.0
2019-02-11,28.73,28.85,28.31,28.31,1272,19.1533333333333,19.2333333333333,18.8733333333333,18.8733333333333,1908,0.0,1.0
2019-02-12,30.4,31.17,29.6,29.75,1557,20.2666666666667,20.78,19.7333333333333,19.8333333333333,2335.5,0.0,1.0
2019-02-13,28.85,30.47,28.4,28.92,3050,19.2333333333333,20.3133333333333,18.9333333333333,19.28,4575.00000000001,0.0,1.0
2019-02-14,29.15,29.92,29.01,29.59,1671,19.4333333333333,19.9466666666667,19.34,19.7266666666667,2506.5,0.0,1.0
2019-02-15,29.15,29.15,29.15,29.15,116,19.4333333333333,19.4333333333333,19.4333333333333,19.4333333333333,174,0.0,1.0
2019-02-19,30.0,30.0,30.0,30.0,1050,20.0,20.0,20.0,20.0,1575,0.0,1.0
2019-02-20,29.35,30.05,28.27,28.8,4016,19.5666666666667,20.0333333333333,18.8466666666667,19.2,6023.99999999999,0.0,1.0
2019-02-21,31.0,31.0,29.39,29.39,4737,20.6666666666667,20.6666666666667,19.5933333333333,19.5933333333333,7105.49999999999,0.0,1.0
2019-02-22,31.0,31.0,31.0,31.0,69,20.6666666666667,20.6666666666667,20.6666666666667,20.6666666666667,103.5,0.0,1.0
2019-02-25,31.0,31.4999,29.6508,29.6508,2371,20.6666666666667,20.9999333333333,19.7672,19.7672,3556.49999999999,0.0,1.0
2019-02-26,30.75,32.06,30.75,31.96,3051,20.5,21.3733333333333,20.5,21.3066666666667,4576.5,0.0,1.0
2019-02-27,32.0,32.0,31.05,31.2,1434,21.3333333333333,21.3333333333333,20.7,20.8,2151,0.0,1.0
2019-02-28,32.34,32.36,31.5,32.0,2390,21.56,21.5733333333333,21.0,21.3333333333333,3585,0.0,1.0
2019-03-01,32.45,32.48,31.5,32.48,662,21.6333333333333,21.6533333333333,21.0,21.6533333333333,993.000000000002,0.0,1.0
2019-03-04,33.37,34.14,32.8,34.14,2475,22.2466666666667,22.76,21.8666666666667,22.76,3712.49999999999,0.0,1.0
2019-03-05,33.37,33.37,33.37,33.37,116,22.2466666666667,22.2466666666667,22.2466666666667,22.2466666666667,174,0.0,1.0
2019-03-06,33.37,33.37,33.37,33.37,0,22.2466666666667,22.2466666666667,22.2466666666667,22.2466666666667,0,0.0,1.0
2019-03-07,31.0,31.65,31.0,31.65,1211,20.6666666666667,21.1,20.6666666666667,21.1,1816.5,0.0,1.0
2019-03-08,29.84,31.56,29.84,31.56,551,19.8933333333333,21.04,19.8933333333333,21.04,826.500000000001,0.0,1.0
2019-03-11,31.4,31.4,31.4,31.4,822,20.9333333333333,20.9333333333333,20.9333333333333,20.9333333333333,1233,0.0,1.0
2019-03-12,31.4,31.4,31.4,31.4,11,20.9333333333333,20.9333333333333,20.9333333333333,20.9333333333333,16.5,0.0,1.0
2019-03-13,30.4,30.4,30.4,30.4,387,20.2666666666667,20.2666666666667,20.2666666666667,20.2666666666667,580.499999999999,0.0,1.0
2019-03-14,30.0,32.75,29.61,29.62,4088,20.0,21.8333333333333,19.74,19.7466666666667,6132,0.0,1.0
2019-03-15,30.62,30.62,30.62,30.62,1216,20.4133333333333,20.4133333333333,20.4133333333333,20.4133333333333,1824,0.0,1.0
2019-03-18,30.31,31.28,30.1,30.64,4241,20.2066666666667,20.8533333333333,20.0666666666667,20.4266666666667,6361.49999999999,0.0,1.0
2019-03-19,30.5,32.78,30.5,30.51,1190,20.3333333333333,21.8533333333333,20.3333333333333,20.34,1785,0.0,1.0
2019-03-20,31.9,32.77,29.81,29.83,7316,21.2666666666667,21.8466666666667,19.8733333333333,19.8866666666667,10974,0.0,1.0
2019-03-21,30.15,32.77,29.57,32.77,1032,20.1,21.8466666666667,19.7133333333333,21.8466666666667,1548,0.0,1.0
2019-03-22,30.15,30.15,30.15,30.15,5,20.1,20.1,20.1,20.1,7.5,0.0,1.0
2019-03-25,30.52,30.52,30.52,30.52,127,20.3466666666667,20.3466666666667,20.3466666666667,20.3466666666667,190.5,0.0,1.0
2019-03-26,30.52,30.52,30.52,30.52,15,20.3466666666667,20.3466666666667,20.3466666666667,20.3466666666667,22.5,0.0,1.0
2019-03-27,30.52,30.52,30.52,30.52,7,20.3466666666667,20.3466666666667,20.3466666666667,20.3466666666667,10.5,0.0,1.0
2019-03-28,30.32,30.32,30.1,30.1,873,20.2133333333333,20.2133333333333,20.0666666666667,20.0666666666667,1309.5,0.0,1.0
2019-03-29,30.19,31.0,30.19,31.0,451,20.1266666666667,20.6666666666667,20.1266666666667,20.6666666666667,676.499999999999,0.0,1.0
2019-04-01,30.12,30.6,30.1,30.1,1221,20.08,20.4,20.0666666666667,20.0666666666667,1831.5,0.0,1.0
2019-04-02,28.81,30.27,28.63,30.12,3830,19.2066666666667,20.18,19.0866666666667,20.08,5744.99999999999,0.0,1.0
2019-04-03,29.0,29.63,27.74,29.54,5210,19.3333333333333,19.7533333333333,18.4933333333333,19.6933333333333,7815.00000000001,0.0,1.0
2019-04-04,28.05,28.05,28.0,28.0,1184,18.7,18.7,18.6666666666667,18.6666666666667,1776,0.0,1.0
2019-04-05,28.5,28.71,28.5,28.71,1383,19.0,19.14,19.0,19.14,2074.5,0.0,1.0
2019-04-08,28.04,28.04,27.82,27.86,1308,18.6933333333333,18.6933333333333,18.5466666666667,18.5733333333333,1962,0.0,1.0
2019-04-09,28.1,28.24,28.1,28.24,1435,18.7333333333333,18.8266666666667,18.7333333333333,18.8266666666667,2152.5,0.0,1.0
2019-04-10,28.38,28.38,28.38,28.38,961,18.92,18.92,18.92,18.92,1441.5,0.0,1.0
2019-04-11,28.38,28.38,28.38,28.38,20,18.92,18.92,18.92,18.92,30,0.0,1.0
2019-04-12,27.7,27.7,27.5,27.5,488,18.4666666666667,18.4666666666667,18.3333333333333,18.3333333333333,731.999999999999,0.0,1.0
2019-04-15,27.9,27.9,27.8,27.8,762,18.6,18.6,18.5333333333333,18.5333333333333,1143,0.0,1.0
2019-04-16,28.0,28.0,28.0,28.0,166,18.6666666666667,18.6666666666667,18.6666666666667,18.6666666666667,249,0.0,1.0
2019-04-17,28.0,28.0,28.0,28.0,100,18.6666666666667,18.6666666666667,18.6666666666667,18.6666666666667,150,0.0,1.0
2019-04-18,28.0,28.0,28.0,28.0,43,18.6666666666667,18.6666666666667,18.6666666666667,18.6666666666667,64.4999999999999,0.0,1.0
2019-04-22,27.7,27.8,27.7,27.8,886,18.4666666666667,18.5333333333333,18.4666666666667,18.5333333333333,1329,0.0,1.0
2019-04-23,28.24,28.24,27.97,27.97,319,18.8266666666667,18.8266666666667,18.6466666666667,18.6466666666667,478.499999999999,0.0,1.0
2019-04-24,28.24,28.24,28.24,28.24,157,18.8266666666667,18.8266666666667,18.8266666666667,18.8266666666667,235.5,0.0,1.0
2019-04-25,28.24,28.24,28.24,28.24,5,18.8266666666667,18.8266666666667,18.8266666666667,18.8266666666667,7.49999999999999,0.0,1.0
2019-04-26,28.2425,28.2425,28.2425,28.2425,128,18.8283333333333,18.8283333333333,18.8283333333333,18.8283333333333,192,0.0,1.0
2019-04-29,27.0,27.51,27.0,27.51,1249,18.0,18.34,18.0,18.34,1873.5,0.0,1.0
2019-04-30,27.0,27.0,27.0,27.0,1786,18.0,18.0,18.0,18.0,2679,0.0,1.0
2019-05-01,27.3,27.3,27.0,27.0,2491,18.2,18.2,18.0,18.0,3736.5,0.0,1.0
2019-05-02,27.3,27.3,27.3,27.3,70,18.2,18.2,18.2,18.2,105,0.0,1.0
2019-05-03,27.75,27.75,26.88,27.0,4132,18.5,18.5,17.92,18.0,6198,0.0,1.0
2019-05-06,26.51,27.48,26.51,27.1,3786,17.6733333333333,18.32,17.6733333333333,18.0666666666667,5679.00000000001,0.0,1.0
2019-05-07,27.5,27.5,26.26,26.26,3469,18.3333333333333,18.3333333333333,17.5066666666667,17.5066666666667,5203.50000000001,0.0,1.0
2019-05-08,27.8,27.8,26.72,26.83,6000,18.5333333333333,18.5333333333333,17.8133333333333,17.8866666666667,9000.00000000002,0.0,1.0
2019-05-09,27.8,27.8,27.8,27.8,0,18.5333333333333,18.5333333333333,18.5333333333333,18.5333333333333,0,0.0,1.0
2019-05-10,27.8,27.8,27.8,27.8,11,18.5333333333333,18.5333333333333,18.5333333333333,18.5333333333333,16.5,0.0,1.0
2019-05-13,27.8,27.8,27.8,27.8,0,18.5333333333333,18.5333333333333,18.5333333333333,18.5333333333333,0,0.0,1.0
2019-05-14,27.27,27.27,27.27,27.27,104,18.18,18.18,18.18,18.18,156,0.0,1.0
2019-05-15,27.35,27.35,27.35,27.35,171,18.2333333333333,18.2333333333333,18.2333333333333,18.2333333333333,256.500000000001,0.0,1.0
2019-05-16,27.53,27.53,27.53,27.53,502,18.3533333333333,18.3533333333333,18.3533333333333,18.3533333333333,753.000000000001,0.0,1.0
2019-05-17,27.53,27.53,27.53,27.53,18,18.3533333333333,18.3533333333333,18.3533333333333,18.3533333333333,27.0000000000001,0.0,1.0
2019-05-20,26.83,26.83,26.83,26.83,109,17.8866666666667,17.8866666666667,17.8866666666667,17.8866666666667,163.5,0.0,1.0
2019-05-21,26.83,26.83,26.83,26.83,10,17.8866666666667,17.8866666666667,17.8866666666667,17.8866666666667,15,0.0,1.0
2019-05-22,26.83,26.83,26.83,26.83,0,17.8866666666667,17.8866666666667,17.8866666666667,17.8866666666667,0,0.0,1.0
2019-05-23,27.13,27.33,26.76,27.19,1522,18.0866666666667,18.22,17.84,18.1266666666667,2283,0.0,1.0
2019-05-24,27.13,27.13,27.13,27.13,0,18.0866666666667,18.0866666666667,18.0866666666667,18.0866666666667,0,0.0,1.0
2019-05-28,27.57,27.57,27.43,27.43,495,18.38,18.38,18.2866666666667,18.2866666666667,742.5,0.0,1.0
2019-05-29,27.46,27.46,27.15,27.15,1115,18.3066666666667,18.3066666666667,18.1,18.1,1672.5,0.0,1.0
2019-05-30,27.09,27.09,27.09,27.09,191,18.06,18.06,18.06,18.06,286.5,0.0,1.0
2019-05-31,27.21,27.21,26.98,26.98,526,18.14,18.14,17.9866666666667,17.9866666666667,789,0.0,1.0
2019-06-03,27.21,27.21,27.21,27.21,90,18.14,18.14,18.14,18.14,135,0.0,1.0
2019-06-04,27.2072,27.2072,27.2072,27.2072,216,18.1381333333333,18.1381333333333,18.1381333333333,18.1381333333333,324.000000000001,0.0,1.0
2019-06-05,27.79,27.79,27.79,27.79,218,18.5266666666667,18.5266666666667,18.5266666666667,18.5266666666667,326.999999999999,0.0,1.0
2019-06-06,27.79,27.79,27.79,27.79,51,18.5266666666667,18.5266666666667,18.5266666666667,18.5266666666667,76.4999999999999,0.0,1.0
2019-06-07,27.79,27.79,27.79,27.79,14,18.5266666666667,18.5266666666667,18.5266666666667,18.5266666666667,21,0.0,1.0
2019-06-10,27.6,27.7973,26.88,26.88,573,18.4,18.5315333333333,17.92,17.92,859.5,0.0,1.0
2019-06-11,19.58,24.5,19.55,22.0,5616,19.58,24.5,19.55,22.0,5616,0.0,1.5
2019-06-12,20.69,21.7,19.47,21.7,5231,20.69,21.7,19.47,21.7,5231,0.0,1.0
2019-06-13,17.01,20.64,16.99,20.64,18076,17.01,20.64,16.99,20.64,18076,0.0,1.0
2019-06-14,16.93,17.2,16.93,17.2,588,16.93,17.2,16.93,17.2,588,0.0,1.0
2019-06-17,17.0,17.0,16.33,16.66,3419,17.0,17.0,16.33,16.66,3419,0.0,1.0
2019-06-18,17.0,17.0,17.0,17.0,482,17.0,17.0,17.0,17.0,482,0.0,1.0
2019-06-19,17.97,18.15,16.14,17.0,3029,17.97,18.15,16.14,17.0,3029,0.0,1.0
2019-06-20,19.0,19.0,17.12,18.0,1578,19.0,19.0,17.12,18.0,1578,0.0,1.0
2019-06-21,19.0,19.0,19.0,19.0,73,19.0,19.0,19.0,19.0,73,0.0,1.0
2019-06-24,17.98,18.06,17.67,18.0,774,17.98,18.06,17.67,18.0,774,0.0,1.0
2019-06-25,17.61,17.98,17.07,17.49,2301,17.61,17.98,17.07,17.49,2301,0.0,1.0
2019-06-26,17.91,17.91,16.86,16.86,401,17.91,17.91,16.86,16.86,401,0.0,1.0
2019-06-27,17.3,17.93,16.3,16.3,1000,17.3,17.93,16.3,16.3,1000,0.0,1.0
2019-06-28,17.49,17.5,17.49,17.5,1681,17.49,17.5,17.49,17.5,1681,0.0,1.0
2019-07-01,17.26,18.07,16.0,17.89,11833,17.26,18.07,16.0,17.89,11833,0.0,1.0
2019-07-02,17.6,17.9,17.3,17.31,3625,17.6,17.9,17.3,17.31,3625,0.0,1.0
2019-07-03,18.0,18.07,18.0,18.0,1703,18.0,18.07,18.0,18.0,1703,0.0,1.0
2019-07-05,18.05,18.73,18.0,18.73,3120,18.05,18.73,18.0,18.73,3120,0.0,1.0
2019-07-08,18.2,18.2,18.0,18.1,2891,18.2,18.2,18.0,18.1,2891,0.0,1.0
2019-07-09,18.0,18.86,17.5,18.5,6967,18.0,18.86,17.5,18.5,6967,0.0,1.0
2019-07-10,18.14,19.15,18.09,18.4,2461,18.14,19.15,18.09,18.4,2461,0.0,1.0
2019-07-11,17.63,18.3,17.63,18.29,2553,17.63,18.3,17.63,18.29,2553,0.0,1.0
2019-07-12,18.0,18.23,17.5,17.5,992,18.0,18.23,17.5,17.5,992,0.0,1.0
2019-07-15,18.0,18.89,17.8,17.8,7589,18.0,18.89,17.8,17.8,7589,0.0,1.0
2019-07-16,17.52,18.0,17.38,17.66,6366,17.52,18.0,17.38,17.66,6366,0.0,1.0
2019-07-17,17.79,18.03,17.6,17.62,3640,17.79,18.03,17.6,17.62,3640,0.0,1.0
2019-07-18,17.55,17.75,17.35,17.75,3652,17.55,17.75,17.35,17.75,3652,0.0,1.0
2019-07-19,17.51,17.57,17.4,17.4,1296,17.51,17.57,17.4,17.4,1296,0.0,1.0
2019-07-22,17.08,18.18,17.0,17.86,5836,17.08,18.18,17.0,17.86,5836,0.0,1.0
2019-07-23,17.25,17.5,17.25,17.34,483,17.25,17.5,17.25,17.34,483,0.0,1.0
2019-07-24,17.35,17.35,17.2,17.2,644,17.35,17.35,17.2,17.2,644,0.0,1.0
2019-07-25,17.35,17.35,17.35,17.35,0,17.35,17.35,17.35,17.35,0,0.0,1.0
2019-07-26,18.8,18.8,17.75,17.75,3083,18.8,18.8,17.75,17.75,3083,0.0,1.0
2019-07-29,18.23,18.75,18.23,18.75,553,18.23,18.75,18.23,18.75,553,0.0,1.0
2019-07-30,18.32,18.66,18.18,18.18,2621,18.32,18.66,18.18,18.18,2621,0.0,1.0
2019-07-31,17.57,18.95,17.57,17.69,4265,17.57,18.95,17.57,17.69,4265,0.0,1.0
2019-08-01,18.3,18.44,17.7,17.7,3252,18.3,18.44,17.7,17.7,3252,0.0,1.0
2019-08-02,18.45,18.45,18.05,18.05,1244,18.45,18.45,18.05,18.05,1244,0.0,1.0
2019-08-05,18.69,19.0,18.48,18.48,1860,18.69,19.0,18.48,18.48,1860,0.0,1.0
2019-08-06,18.22,18.26,17.92,18.26,814,18.22,18.26,17.92,18.26,814,0.0,1.0
2019-08-07,18.44,18.44,18.44,18.44,242,18.44,18.44,18.44,18.44,242,0.0,1.0
2019-08-08,17.7,18.5,17.7,18.5,1181,17.7,18.5,17.7,18.5,1181,0.0,1.0
2019-08-09,17.7,17.7,17.7,17.7,144,17.7,17.7,17.7,17.7,144,0.0,1.0
2019-08-12,18.15,18.15,17.85,17.87,2321,18.15,18.15,17.85,17.87,2321,0.0,1.0
2019-08-13,17.75,17.75,17.14,17.14,730,17.75,17.75,17.14,17.14,730,0.0,1.0
2019-08-14,17.95,17.98,17.55,17.61,4616,17.95,17.98,17.55,17.61,4616,0.0,1.0
2019-08-15,17.01,18.06,17.01,17.36,8742,17.01,18.06,17.01,17.36,8742,0.0,1.0
2019-08-16,17.0101,17.0101,17.0101,17.0101,30,17.0101,17.0101,17.0101,17.0101,30,0.0,1.0
2019-08-19,16.47,17.62,16.41,17.0,2871,16.47,17.62,16.41,17.0,2871,0.0,1.0
2019-08-20,16.47,16.47,16.47,16.47,30,16.47,16.47,16.47,16.47,30,0.0,1.0
2019-08-21,16.57,16.59,16.33,16.33,449,16.57,16.59,16.33,16.33,449,0.0,1.0
2019-08-22,16.65,16.65,16.02,16.14,5100,16.65,16.65,16.02,16.14,5100,0.0,1.0
2019-08-23,17.31,17.99,16.21,16.9,1456,17.31,17.99,16.21,16.9,1456,0.0,1.0
2019-08-26,17.37,17.56,16.71,16.82,3423,17.37,17.56,16.71,16.82,3423,0.0,1.0
2019-08-27,17.41,17.42,16.97,17.05,6238,17.41,17.42,16.97,17.05,6238,0.0,1.0
2019-08-28,17.52,18.5,17.32,18.24,2090,17.52,18.5,17.32,18.24,2090,0.0,1.0
2019-08-29,17.51,17.51,17.51,17.51,212,17.51,17.51,17.51,17.51,212,0.0,1.0
2019-08-30,17.75,17.75,17.05,17.11,2303,17.75,17.75,17.05,17.11,2303,0.0,1.0
2019-09-03,16.77,17.0,16.0,16.53,7285,16.77,17.0,16.0,16.53,7285,0.0,1.0
2019-09-04,16.76,16.76,16.76,16.76,300,16.76,16.76,16.76,16.76,300,0.0,1.0
2019-09-05,16.9,16.9,16.25,16.35,400,16.9,16.9,16.25,16.35,400,0.0,1.0
2019-09-06,17.0,17.6,16.55,17.14,5849,17.0,17.6,16.55,17.14,5849,0.0,1.0
2019-09-09,17.0,17.0,17.0,17.0,302,17.0,17.0,17.0,17.0,302,0.0,1.0
2019-09-10,17.15,17.55,17.15,17.45,534,17.15,17.55,17.15,17.45,534,0.0,1.0
2019-09-11,17.16,17.16,17.03,17.06,464,17.16,17.16,17.03,17.06,464,0.0,1.0
2019-09-12,17.16,17.16,17.16,17.16,0,17.16,17.16,17.16,17.16,0,0.0,1.0
2019-09-13,17.05,17.1,17.0,17.01,953,17.05,17.1,17.0,17.01,953,0.0,1.0
2019-09-16,14.56,17.75,14.56,17.75,8721,14.56,17.75,14.56,17.75,8721,0.0,1.0
2019-09-17,14.02,14.85,13.73,14.58,1080,14.02,14.85,13.73,14.58,1080,0.0,1.0
2019-09-18,13.59,16.42,13.59,14.5,7421,13.59,16.42,13.59,14.5,7421,0.0,1.0
2019-09-19,13.53,13.53,12.51,12.51,2423,13.53,13.53,12.51,12.51,2423,0.0,1.0
2019-09-20,14.76,14.76,13.49,13.51,11321,14.76,14.76,13.49,13.51,11321,0.0,1.0
2019-09-23,14.99,14.99,13.65,14.53,12071,14.99,14.99,13.65,14.53,12071,0.0,1.0
2019-09-24,14.99,14.99,14.99,14.99,22,14.99,14.99,14.99,14.99,22,0.0,1.0
2019-09-25,14.99,14.99,14.99,14.99,17,14.99,14.99,14.99,14.99,17,0.0,1.0
2019-09-26,14.75,15.17,14.65,15.17,1936,14.75,15.17,14.65,15.17,1936,0.0,1.0
2019-09-27,14.73,14.73,14.73,14.73,466,14.73,14.73,14.73,14.73,466,0.0,1.0
2019-09-30,18.78,19.18,14.88,15.87,28402,18.78,19.18,14.88,15.87,28402,0.0,1.0
2019-10-01,20.59,23.88,19.55,20.06,12172,20.59,23.88,19.55,20.06,12172,0.0,1.0
2019-10-02,19.72,20.74,19.51,20.02,3181,19.72,20.74,19.51,20.02,3181,0.0,1.0
2019-10-03,19.41,20.13,19.41,20.13,974,19.41,20.13,19.41,20.13,974,0.0,1.0
2019-10-04,19.5,20.5,19.46,20.5,2133,19.5,20.5,19.46,20.5,2133,0.0,1.0
2019-10-07,20.0,20.0,19.59,19.59,813,20.0,20.0,19.59,19.59,813,0.0,1.0
2019-10-08,20.0,20.0,20.0,20.0,94,20.0,20.0,20.0,20.0,94,0.0,1.0
2019-10-09,19.18,19.68,19.18,19.61,3493,19.18,19.68,19.18,19.61,3493,0.0,1.0
2019-10-10,19.18,19.19,19.18,19.19,554,19.18,19.19,19.18,19.19,554,0.0,1.0
2019-10-11,19.68,19.68,19.68,19.68,120,19.68,19.68,19.68,19.68,120,0.0,1.0
2019-10-14,19.68,19.68,19.68,19.68,189,19.68,19.68,19.68,19.68,189,0.0,1.0
2019-10-15,19.22,19.22,19.22,19.22,412,19.22,19.22,19.22,19.22,412,0.0,1.0
2019-10-16,19.22,19.22,19.22,19.22,355,19.22,19.22,19.22,19.22,355,0.0,1.0
2019-10-17,19.68,19.68,19.24,19.24,274,19.68,19.68,19.24,19.24,274,0.0,1.0
2019-10-18,19.68,19.68,19.68,19.68,95,19.68,19.68,19.68,19.68,95,0.0,1.0
2019-10-21,19.68,19.68,19.68,19.68,19,19.68,19.68,19.68,19.68,19,0.0,1.0
2019-10-22,19.68,19.68,19.68,19.68,8,19.68,19.68,19.68,19.68,8,0.0,1.0
2019-10-23,19.68,19.68,19.68,19.68,21,19.68,19.68,19.68,19.68,21,0.0,1.0
2019-10-24,19.68,19.68,19.68,19.68,20,19.68,19.68,19.68,19.68,20,0.0,1.0
2019-10-25,19.68,19.68,19.68,19.68,104,19.68,19.68,19.68,19.68,104,0.0,1.0
2019-10-28,19.68,19.68,19.68,19.68,12,19.68,19.68,19.68,19.68,12,0.0,1.0
2019-10-29,19.68,19.68,19.68,19.68,10,19.68,19.68,19.68,19.68,10,0.0,1.0
2019-10-30,17.26,17.26,17.26,17.26,154,17.26,17.26,17.26,17.26,154,0.0,1.0
2019-10-31,18.71,18.71,18.71,18.71,116,18.71,18.71,18.71,18.71,116,0.0,1.0
2019-11-01,18.71,18.71,18.71,18.71,1027,18.71,18.71,18.71,18.71,1027,0.0,1.0
2019-11-04,18.71,18.71,18.71,18.71,15,18.71,18.71,18.71,18.71,15,0.0,1.0
2019-11-05,18.71,18.71,18.71,18.71,5,18.71,18.71,18.71,18.71,5,0.0,1.0
2019-11-06,16.87,16.87,16.87,16.87,170,16.87,16.87,16.87,16.87,170,0.0,1.0
2019-11-07,16.87,16.87,16.87,16.87,7,16.87,16.87,16.87,16.87,7,0.0,1.0
2019-11-08,16.87,16.87,16.87,16.87,6,16.87,16.87,16.87,16.87,6,0.0,1.0
2019-11-11,16.87,16.87,16.87,16.87,0,16.87,16.87,16.87,16.87,0,0.0,1.0
2019-11-12,16.87,16.87,16.87,16.87,166,16.87,16.87,16.87,16.87,166,0.0,1.0
2019-11-13,17.0,20.0,16.96,18.0,12236,17.0,20.0,16.96,18.0,12236,0.0,1.0
2019-11-14,17.74,18.71,17.74,18.68,508,17.74,18.71,17.74,18.68,508,0.0,1.0
2019-11-15,19.95,20.0,18.99,18.99,8122,19.95,20.0,18.99,18.99,8122,0.0,1.0
2019-11-18,19.76,19.76,19.76,19.76,310,19.76,19.76,19.76,19.76,310,0.0,1.0
2019-11-19,21.36,21.36,18.72,18.72,110591,21.36,21.36,18.72,18.72,110591,0.0,1.0
2019-11-20,21.5,22.0,21.5,22.0,2422,21.5,22.0,21.5,22.0,2422,0.0,1.0
2019-11-21,24.5,24.5,21.95,21.95,1697,24.5,24.5,21.95,21.95,1697,0.0,1.0
2019-11-22,22.08,23.95,22.01,22.01,6638,22.08,23.95,22.01,22.01,6638,0.0,1.0
2019-11-25,22.86,22.86,22.84,22.84,423,22.86,22.86,22.84,22.84,423,0.0,1.0
2019-11-26,22.07,22.07,22.01,22.01,232,22.07,22.07,22.01,22.01,232,0.0,1.0
2019-11-27,22.07,22.07,22.0,22.0,475,22.07,22.07,22.0,22.0,475,0.0,1.0
2019-11-29,22.07,22.07,22.07,22.07,1,22.07,22.07,22.07,22.07,1,0.0,1.0
2019-12-02,22.0,22.24,22.0,22.24,1633,22.0,22.24,22.0,22.24,1633,0.0,1.0
2019-12-03,22.99,22.99,22.99,22.99,345,22.99,22.99,22.99,22.99,345,0.0,1.0
2019-12-04,22.5,22.5,22.5,22.5,274,22.5,22.5,22.5,22.5,274,0.0,1.0
2019-12-05,22.99,22.99,22.48,22.5,1783,22.99,22.99,22.48,22.5,1783,0.0,1.0
2019-12-06,22.0,22.5,22.0,22.5,997,22.0,22.5,22.0,22.5,997,0.0,1.0
2019-12-09,21.37,22.0,21.37,22.0,1621,21.37,22.0,21.37,22.0,1621,0.0,1.0
2019-12-10,21.8,21.8,21.37,21.37,557,21.8,21.8,21.37,21.37,557,0.0,1.0
2019-12-11,22.0,22.0,21.84,21.84,1617,22.0,22.0,21.84,21.84,1617,0.0,1.0
2019-12-12,21.46,21.46,21.46,21.46,272,21.46,21.46,21.46,21.46,272,0.0,1.0
2019-12-13,21.9,21.9,21.38,21.38,303,21.9,21.9,21.38,21.38,303,0.0,1.0
2019-12-16,21.36,21.55,21.36,21.55,2140,21.36,21.55,21.36,21.55,2140,0.0,1.0
2019-12-17,21.36,21.38,21.36,21.38,1459,21.36,21.38,21.36,21.38,1459,0.0,1.0
2019-12-18,21.0,21.0,21.0,21.0,165,21.0,21.0,21.0,21.0,165,0.0,1.0
2019-12-19,21.07,21.11,21.0,21.0,1256,21.07,21.11,21.0,21.0,1256,0.0,1.0
2019-12-20,21.25,21.25,21.0,21.0,1500,21.25,21.25,21.0,21.0,1500,0.0,1.0
2019-12-23,21.5,21.5,20.75,20.75,3745,21.5,21.5,20.75,20.75,3745,0.0,1.0
2019-12-24,21.5,21.5,21.5,21.5,19,21.5,21.5,21.5,21.5,19,0.0,1.0
2019-12-26,21.51,21.51,20.24,20.24,732,21.51,21.51,20.24,20.24,732,0.0,1.0
2019-12-27,20.0,21.75,20.0,21.75,1127,20.0,21.75,20.0,21.75,1127,0.0,1.0
2019-12-30,20.75,20.75,20.75,20.75,192,20.75,20.75,20.75,20.75,192,0.0,1.0
2019-12-31,20.15,21.89,20.15,21.25,1854,20.15,21.89,20.15,21.25,1854,0.0,1.0
2020-01-02,20.15,20.15,20.15,20.15,4,20.15,20.15,20.15,20.15,4,0.0,1.0
2020-01-03,20.15,20.15,20.15,20.15,96,20.15,20.15,20.15,20.15,96,0.0,1.0
2020-01-06,20.42,20.42,20.42,20.42,356,20.42,20.42,20.42,20.42,356,0.0,1.0
2020-01-07,20.42,20.42,20.42,20.42,97,20.42,20.42,20.42,20.42,97,0.0,1.0
2020-01-08,21.22,21.67,20.65,21.67,2116,21.22,21.67,20.65,21.67,2116,0.0,1.0
2020-01-09,21.22,21.22,21.22,21.22,0,21.22,21.22,21.22,21.22,0,0.0,1.0
2020-01-10,21.09,21.09,20.7,21.0,12266,21.09,21.09,20.7,21.0,12266,0.0,1.0
2020-01-13,21.09,21.09,21.09,21.09,391,21.09,21.09,21.09,21.09,391,0.0,1.0
2020-01-14,21.09,21.09,21.09,21.09,58,21.09,21.09,21.09,21.09,58,0.0,1.0
2020-01-15,21.09,21.09,21.09,21.09,107,21.09,21.09,21.09,21.09,107,0.0,1.0
2020-01-16,21.09,21.09,21.09,21.09,175,21.09,21.09,21.09,21.09,175,0.0,1.0
2020-01-17,21.11,21.11,19.75,20.24,1578,21.11,21.11,19.75,20.24,1578,0.0,1.0
2020-01-21,19.76,19.87,19.76,19.87,682,19.76,19.87,19.76,19.87,682,0.0,1.0
2020-01-22,19.31,19.31,19.31,19.31,422,19.31,19.31,19.31,19.31,422,0.0,1.0
2020-01-23,19.31,19.31,19.31,19.31,191,19.31,19.31,19.31,19.31,191,0.0,1.0
2020-01-24,19.31,19.31,19.31,19.31,2,19.31,19.31,19.31,19.31,2,0.0,1.0
2020-01-27,20.15,20.42,20.15,20.2,631,20.15,20.42,20.15,20.2,631,0.0,1.0
2020-01-28,21.25,21.25,21.2,21.2,385,21.25,21.25,21.2,21.2,385,0.0,1.0
2020-01-29,21.25,21.25,21.25,21.25,27,21.25,21.25,21.25,21.25,27,0.0,1.0
2020-01-30,21.25,21.25,21.25,21.25,15,21.25,21.25,21.25,21.25,15,0.0,1.0
2020-01-31,21.25,21.25,21.25,21.25,95,21.25,21.25,21.25,21.25,95,0.0,1.0
2020-02-03,21.25,21.25,21.2,21.25,696,21.25,21.25,21.2,21.25,696,0.0,1.0
2020-02-04,21.16,21.2,21.11,21.17,3201,21.16,21.2,21.11,21.17,3201,0.0,1.0
2020-02-05,21.1573,21.1573,20.82,20.82,1002,21.1573,21.1573,20.82,20.82,1002,0.0,1.0
2020-02-06,20.5,20.5,20.5,20.5,1777,20.5,20.5,20.5,20.5,1777,0.0,1.0
2020-02-07,19.92,19.92,19.9,19.9,1900,19.92,19.92,19.9,19.9,1900,0.0,1.0
2020-02-10,19.91,19.92,19.74,19.91,2254,19.91,19.92,19.74,19.91,2254,0.0,1.0
2020-02-11,19.54,19.73,19.5,19.73,2107,19.54,19.73,19.5,19.73,2107,0.0,1.0
2020-02-12,20.3,20.59,20.3,20.35,1456,20.3,20.59,20.3,20.35,1456,0.0,1.0
2020-02-13,19.56,19.56,19.37,19.37,211,19.56,19.56,19.37,19.37,211,0.0,1.0
2020-02-14,19.38,20.3,19.38,20.3,263,19.38,20.3,19.38,20.3,263,0.0,1.0
2020-02-18,19.61,20.0,19.61,20.0,1247,19.61,20.0,19.61,20.0,1247,0.0,1.0
2020-02-19,19.65,19.9,19.36,19.9,1557,19.65,19.9,19.36,19.9,1557,0.0,1.0
2020-02-20,19.8,19.8,19.7,19.7,1096,19.8,19.8,19.7,19.7,1096,0.0,1.0
2020-02-21,19.85,19.95,19.12,19.95,970,19.85,19.95,19.12,19.95,970,0.0,1.0
2020-02-24,19.49,19.49,19.49,19.49,155,19.49,19.49,19.49,19.49,155,0.0,1.0
2020-02-25,19.49,19.49,19.49,19.49,51,19.49,19.49,19.49,19.49,51,0.0,1.0
2020-02-26,18.5,18.56,18.5,18.56,513,18.5,18.56,18.5,18.56,513,0.0,1.0
2020-02-27,18.5,18.63,18.5,18.63,1017,18.5,18.63,18.5,18.63,1017,0.0,1.0
2020-02-28,18.5,19.11,18.5,18.52,1664,18.5,19.11,18.5,18.52,1664,0.0,1.0
2020-03-02,18.5,18.53,18.5,18.5,340,18.5,18.53,18.5,18.5,340,0.0,1.0
2020-03-03,18.5,18.5,18.5,18.5,403,18.5,18.5,18.5,18.5,403,0.0,1.0
2020-03-04,18.5,18.5,18.5,18.5,1,18.5,18.5,18.5,18.5,1,0.0,1.0
2020-03-05,17.09,18.5,16.92,16.92,2204,17.09,18.5,16.92,16.92,2204,0.0,1.0
2020-03-06,18.5,18.5,17.09,17.09,573,18.5,18.5,17.09,17.09,573,0.0,1.0
2020-03-09,18.39,18.39,18.39,18.39,201,18.39,18.39,18.39,18.39,201,0.0,1.0
2020-03-10,18.39,18.39,18.39,18.39,63,18.39,18.39,18.39,18.39,63,0.0,1.0
2020-03-11,16.75,17.68,16.75,17.5,1688,16.75,17.68,16.75,17.5,1688,0.0,1.0
2020-03-12,15.69,16.28,15.0,16.28,28570,15.69,16.28,15.0,16.28,28570,0.0,1.0
2020-03-13,15.5,15.69,15.44,15.69,4611,15.5,15.69,15.44,15.69,4611,0.0,1.0
2020-03-16,11.5,13.07,10.75,12.51,38269,11.5,13.07,10.75,12.51,38269,0.0,1.0
2020-03-17,12.25,13.48,11.75,11.75,15054,12.25,13.48,11.75,11.75,15054,0.0,1.0
2020-03-18,10.51,12.03,10.5,12.03,23433,10.51,12.03,10.5,12.03,23433,0.0,1.0
2020-03-19,12.93,12.93,10.45,10.5,50726,12.93,12.93,10.45,10.5,50726,0.0,1.0
2020-03-20,12.75,14.94,12.65,13.08,9532,12.75,14.94,12.65,13.08,9532,0.0,1.0
2020-03-23,10.55,12.01,10.55,11.95,8971,10.55,12.01,10.55,11.95,8971,0.0,1.0
2020-03-24,10.41,10.89,9.51,10.63,11964,10.41,10.89,9.51,10.63,11964,0.0,1.0
2020-03-25,11.85,11.85,9.41,10.45,6126,11.85,11.85,9.41,10.45,6126,0.0,1.0
2020-03-26,11.5,11.56,10.5,10.5,1609,11.5,11.56,10.5,10.5,1609,0.0,1.0
2020-03-27,10.95,10.95,10.82,10.82,887,10.95,10.95,10.82,10.82,887,0.0,1.0
2020-03-30,12.45,13.5,12.0,12.18,2288,12.45,13.5,12.0,12.18,2288,0.0,1.0
2020-03-31,12.51,13.77,12.51,12.52,1835,12.51,13.77,12.51,12.52,1835,0.0,1.0
2020-04-01,12.44,12.5,12.44,12.5,332,12.44,12.5,12.44,12.5,332,0.0,1.0
2020-04-02,12.44,12.44,12.44,12.44,372,12.44,12.44,12.44,12.44,372,0.0,1.0
2020-04-03,12.44,12.44,12.44,12.44,140,12.44,12.44,12.44,12.44,140,0.0,1.0
2020-04-06,11.0,11.88,11.0,11.88,1744,11.0,11.88,11.0,11.88,1744,0.0,1.0
2020-04-07,11.06,12.29,11.04,12.28,3366,11.06,12.29,11.04,12.28,3366,0.0,1.0
2020-04-08,11.56,11.65,11.18,11.18,1517,11.56,11.65,11.18,11.18,1517,0.0,1.0
2020-04-09,11.55,11.55,11.0,11.35,6490,11.55,11.55,11.0,11.35,6490,0.0,1.0
2020-04-13,13.0,14.8,12.01,12.01,5615,13.0,14.8,12.01,12.01,5615,0.0,1.0
2020-04-14,13.82,13.82,13.8,13.8,738,13.82,13.82,13.8,13.8,738,0.0,1.0
2020-04-15,13.26,14.51,12.61,14.51,2642,13.26,14.51,12.61,14.51,2642,0.0,1.0
2020-04-16,11.48,13.13,11.0,13.1,5508,11.48,13.13,11.0,13.1,5508,0.0,1.0
2020-04-17,12.75,12.9,11.74,11.74,1905,12.75,12.9,11.74,11.74,1905,0.0,1.0
2020-04-20,12.97,13.0,11.75,11.75,3221,12.97,13.0,11.75,11.75,3221,0.0,1.0
2020-04-21,12.31,13.09,12.28,13.09,1962,12.31,13.09,12.28,13.09,1962,0.0,1.0
2020-04-22,12.99,12.99,12.12,12.5,455,12.99,12.99,12.12,12.5,455,0.0,1.0
2020-04-23,12.08,12.08,12.08,12.08,155,12.08,12.08,12.08,12.08,155,0.0,1.0
2020-04-24,11.5,12.02,11.5,12.02,2581,11.5,12.02,11.5,12.02,2581,0.0,1.0
2020-04-27,12.05,12.05,11.7,12.0,2370,12.05,12.05,11.7,12.0,2370,0.0,1.0
2020-04-28,12.15,13.0,12.0,13.0,3513,12.15,13.0,12.0,13.0,3513,0.0,1.0
2020-04-29,12.65,12.75,12.05,12.25,4272,12.65,12.75,12.05,12.25,4272,0.0,1.0
2020-04-30,12.01,12.81,12.01,12.16,1246,12.01,12.81,12.01,12.16,1246,0.0,1.0
2020-05-01,11.6,12.18,11.6,11.73,1907,11.6,12.18,11.6,11.73,1907,0.0,1.0
2020-05-04,11.15,11.86,11.15,11.6,3915,11.15,11.86,11.15,11.6,3915,0.0,1.0
2020-05-05,11.0,11.61,10.26,11.15,10159,11.0,11.61,10.26,11.15,10159,0.0,1.0
2020-05-06,11.5,11.5,11.5,11.5,127,11.5,11.5,11.5,11.5,127,0.0,1.0
2020-05-07,11.34,11.34,10.89,11.1,1606,11.34,11.34,10.89,11.1,1606,0.0,1.0
2020-05-08,11.04,11.86,11.01,11.47,2013,11.04,11.86,11.01,11.47,2013,0.0,1.0
2020-05-11,11.01,11.39,10.98,11.0,1751,11.01,11.39,10.98,11.0,1751,0.0,1.0
2020-05-12,11.0,11.01,11.0,11.0,1058,11.0,11.01,11.0,11.0,1058,0.0,1.0
2020-05-13,9.76,10.35,9.76,10.35,1860,9.76,10.35,9.76,10.35,1860,0.0,1.0
2020-05-14,9.06,9.76,9.06,9.76,4529,9.06,9.76,9.06,9.76,4529,0.0,1.0
2020-05-15,9.46,9.46,9.46,9.46,295,9.46,9.46,9.46,9.46,295,0.0,1.0
2020-05-18,9.75,10.24,9.75,10.21,1041,9.75,10.24,9.75,10.21,1041,0.0,1.0
2020-05-19,9.95,9.95,9.75,9.75,837,9.95,9.95,9.75,9.75,837,0.0,1.0
2020-05-20,10.15,10.38,9.85,10.0,2584,10.15,10.38,9.85,10.0,2584,0.0,1.0
2020-05-21,9.55,10.05,9.55,10.05,1662,9.55,10.05,9.55,10.05,1662,0.0,1.0
2020-05-22,10.48,10.51,10.44,10.51,1526,10.48,10.51,10.44,10.51,1526,0.0,1.0
2020-05-26,11.49,11.75,11.0,11.11,2839,11.49,11.75,11.0,11.11,2839,0.0,1.0
2020-05-27,12.81,12.81,11.6,11.6,4769,12.81,12.81,11.6,11.6,4769,0.0,1.0
2020-05-28,12.68,12.91,12.1,12.91,1983,12.68,12.91,12.1,12.91,1983,0.0,1.0
2020-05-29,11.54,12.7,11.54,12.48,1272,11.54,12.7,11.54,12.48,1272,0.0,1.0
2020-06-01,12.81,13.07,11.65,11.65,6063,12.81,13.07,11.65,11.65,6063,0.0,1.0
2020-06-02,12.75,12.75,12.21,12.21,482,12.75,12.75,12.21,12.21,482,0.0,1.0
2020-06-03,13.9,13.9,13.0,13.1,8433,13.9,13.9,13.0,13.1,8433,0.0,1.0
2020-06-04,15.22,15.54,14.0,14.0,7663,15.22,15.54,14.0,14.0,7663,0.0,1.0
2020-06-05,14.96,15.95,14.4,15.95,3396,14.96,15.95,14.4,15.95,3396,0.0,1.0
2020-06-08,13.89,15.0,13.75,14.61,4461,13.89,15.0,13.75,14.61,4461,0.0,1.0
2020-06-09,14.2,14.2,12.55,12.9,4588,14.2,14.2,12.55,12.9,4588,0.0,1.0
2020-06-10,14.73,14.73,14.0,14.4,2305,14.73,14.73,14.0,14.4,2305,0.0,1.0
2020-06-11,13.75,14.46,13.5,14.46,2232,13.75,14.46,13.5,14.46,2232,0.0,1.0
2020-06-12,13.14,14.0,13.14,13.95,4207,13.14,14.0,13.14,13.95,4207,0.0,1.0
2020-06-15,14.0,14.0,13.3,13.5,9058,14.0,14.0,13.3,13.5,9058,0.0,1.0
2020-06-16,14.54,14.75,14.25,14.75,1434,14.54,14.75,14.25,14.75,1434,0.0,1.0
2020-06-17,13.24,13.94,13.24,13.94,1341,13.24,13.94,13.24,13.94,1341,0.0,1.0
2020-06-18,13.0,13.78,13.0,13.04,1637,13.0,13.78,13.0,13.04,1637,0.0,1.0
2020-06-19,13.95,13.95,13.21,13.21,2156,13.95,13.95,13.21,13.21,2156,0.0,1.0
2020-06-22,13.75,14.0,13.56,13.66,1951,13.75,14.0,13.56,13.66,1951,0.0,1.0
2020-06-23,13.1,13.55,12.74,13.25,3714,13.1,13.55,12.74,13.25,3714,0.0,1.0
2020-06-24,12.28,12.35,12.05,12.35,1492,12.28,12.35,12.05,12.35,1492,0.0,1.0
2020-06-25,12.3,12.5,12.3,12.5,3083,12.3,12.5,12.3,12.5,3083,0.0,1.0
2020-06-26,11.4,12.85,11.4,12.85,3090,11.4,12.85,11.4,12.85,3090,0.0,1.0
2020-06-29,12.0,12.0,11.75,11.75,842,12.0,12.0,11.75,11.75,842,0.0,1.0
2020-06-30,11.75,11.9,11.15,11.6,3395,11.75,11.9,11.15,11.6,3395,0.0,1.0
2020-07-01,11.68,12.0,11.68,12.0,855,11.68,12.0,11.68,12.0,855,0.0,1.0
2020-07-02,11.74,11.74,11.74,11.74,509,11.74,11.74,11.74,11.74,509,0.0,1.0
2020-07-06,11.71,12.0,11.71,11.95,1610,11.71,12.0,11.71,11.95,1610,0.0,1.0
2020-07-07,12.1,12.35,12.04,12.2,1752,12.1,12.35,12.04,12.2,1752,0.0,1.0
2020-07-08,12.25,12.36,11.75,12.2,5424,12.25,12.36,11.75,12.2,5424,0.0,1.0
2020-07-09,11.62,12.0,11.53,12.0,3121,11.62,12.0,11.53,12.0,3121,0.0,1.0
2020-07-10,11.5,11.95,11.5,11.95,829,11.5,11.95,11.5,11.95,829,0.0,1.0
2020-07-13,11.47,11.75,11.47,11.75,472,11.47,11.75,11.47,11.75,472,0.0,1.0
2020-07-14,11.59,11.59,11.59,11.59,386,11.59,11.59,11.59,11.59,386,0.0,1.0
2020-07-15,11.35,11.35,11.35,11.35,334,11.35,11.35,11.35,11.35,334,0.0,1.0
2020-07-16,11.5,11.61,11.35,11.35,862,11.5,11.61,11.35,11.35,862,0.0,1.0
2020-07-17,11.5,11.5,11.5,11.5,576,11.5,11.5,11.5,11.5,576,0.0,1.0
2020-07-20,11.57,11.57,11.57,11.57,320,11.57,11.57,11.57,11.57,320,0.0,1.0
2020-07-21,11.65,11.69,11.5,11.69,932,11.65,11.69,11.5,11.69,932,0.0,1.0
2020-07-22,11.76,11.76,11.5,11.5,697,11.76,11.76,11.5,11.5,697,0.0,1.0
2020-07-23,11.27,11.27,11.27,11.27,412,11.27,11.27,11.27,11.27,412,0.0,1.0
2020-07-24,11.4499,11.4499,11.05,11.3,849,11.4499,11.4499,11.05,11.3,849,0.0,1.0
2020-07-27,12.61,12.61,11.5,11.5,996,12.61,12.61,11.5,11.5,996,0.0,1.0
2020-07-28,12.28,12.28,12.28,12.28,173,12.28,12.28,12.28,12.28,173,0.0,1.0
2020-07-29,12.7,12.7,12.7,12.7,227,12.7,12.7,12.7,12.7,227,0.0,1.0
2020-07-30,12.5,13.255,12.5,13.255,912,12.5,13.255,12.5,13.255,912,0.0,1.0
2020-07-31,12.32,12.32,12.32,12.32,303,12.32,12.32,12.32,12.32,303,0.0,1.0
2020-08-03,12.32,12.32,12.32,12.32,198,12.32,12.32,12.32,12.32,198,0.0,1.0
2020-08-04,12.32,12.32,12.32,12.32,393,12.32,12.32,12.32,12.32,393,0.0,1.0
2020-08-05,12.51,13.45,12.45,12.45,1707,12.51,13.45,12.45,12.45,1707,0.0,1.0
2020-08-06,11.83,11.83,11.83,11.83,311,11.83,11.83,11.83,11.83,311,0.0,1.0
2020-08-07,11.83,11.83,11.83,11.83,138,11.83,11.83,11.83,11.83,138,0.0,1.0
2020-08-10,11.83,11.83,11.83,11.83,750,11.83,11.83,11.83,11.83,750,0.0,1.0
2020-08-11,12.75,12.75,12.75,12.75,575,12.75,12.75,12.75,12.75,575,0.0,1.0
2020-08-12,12.8615,12.8615,12.8615,12.8615,493,12.8615,12.8615,12.8615,12.8615,493,0.0,1.0
2020-08-13,12.8615,12.8615,12.8615,12.8615,264,12.8615,12.8615,12.8615,12.8615,264,0.0,1.0
2020-08-14,12.05,12.05,12.05,12.05,239,12.05,12.05,12.05,12.05,239,0.0,1.0
2020-08-17,11.95,12.1509,11.95,12.1509,515,11.95,12.1509,11.95,12.1509,515,0.0,1.0
2020-08-18,12.005,12.005,11.75,11.75,1419,12.005,12.005,11.75,11.75,1419,0.0,1.0
2020-08-19,11.0,11.08,11.0,11.08,1803,11.0,11.08,11.0,11.08,1803,0.0,1.0
2020-08-20,11.0,11.0,11.0,11.0,191,11.0,11.0,11.0,11.0,191,0.0,1.0
2020-08-21,11.6,11.6,11.6,11.6,118,11.6,11.6,11.6,11.6,118,0.0,1.0
2020-08-24,11.25,11.25,11.25,11.25,742,11.25,11.25,11.25,11.25,742,0.0,1.0
2020-08-25,11.425,11.425,11.425,11.425,220,11.425,11.425,11.425,11.425,220,0.0,1.0
2020-08-26,11.425,11.425,11.425,11.425,152,11.425,11.425,11.425,11.425,152,0.0,1.0
2020-08-27,11.375,11.375,11.05,11.05,871,11.375,11.375,11.05,11.05,871,0.0,1.0
2020-08-28,11.6,11.6,11.35,11.35,2211,11.6,11.6,11.35,11.35,2211,0.0,1.0
2020-08-31,11.32,12.54,10.75,10.75,1761,11.32,12.54,10.75,10.75,1761,0.0,1.0
2020-09-01,11.3467,12.13,11.0,11.03,1221,11.3467,12.13,11.0,11.03,1221,0.0,1.0
2020-09-02,11.19,11.94,11.19,11.35,1639,11.19,11.94,11.19,11.35,1639,0.0,1.0
2020-09-03,11.09,11.435,11.0,11.435,1232,11.09,11.435,11.0,11.435,1232,0.0,1.0
2020-09-04,11.16,11.2,10.8001,11.0,3437,11.16,11.2,10.8001,11.0,3437,0.0,1.0
2020-09-08,10.8,10.87,10.8,10.81,1208,10.8,10.87,10.8,10.81,1208,0.0,1.0
2020-09-09,10.9,11.04,10.8,10.8,4552,10.9,11.04,10.8,10.8,4552,0.0,1.0
2020-09-10,11.15,11.3304,11.15,11.22,862,11.15,11.3304,11.15,11.22,862,0.0,1.0
2020-09-11,10.95,11.0001,10.8,11.0,2051,10.95,11.0001,10.8,11.0,2051,0.0,1.0
2020-09-14,10.6,10.95,10.41,10.95,2697,10.6,10.95,10.41,10.95,2697,0.0,1.0
2020-09-15,10.7255,10.735,10.5,10.5,686,10.7255,10.735,10.5,10.5,686,0.0,1.0
2020-09-16,10.6,10.6,10.5,10.6,1914,10.6,10.6,10.5,10.6,1914,0.0,1.0
2020-09-17,10.55,10.61,10.52,10.52,1217,10.55,10.61,10.52,10.52,1217,0.0,1.0
2020-09-18,10.57,10.73,10.02,10.59,7625,10.57,10.73,10.02,10.59,7625,0.0,1.0
2020-09-21,10.145,10.46,9.43,9.43,2321,10.145,10.46,9.43,9.43,2321,0.0,1.0
2020-09-22,10.145,10.145,10.145,10.145,163,10.145,10.145,10.145,10.145,163,0.0,1.0
2020-09-23,9.9999,10.0,9.66,9.66,2223,9.9999,10.0,9.66,9.66,2223,0.0,1.0
2020-09-24,10.0,10.3075,9.825,10.3075,957,10.0,10.3075,9.825,10.3075,957,0.0,1.0
2020-09-25,10.0,10.0,9.65,9.65,1342,10.0,10.0,9.65,9.65,1342,0.0,1.0
2020-09-28,9.9175,9.9175,9.65,9.65,297,9.9175,9.9175,9.65,9.65,297,0.0,1.0
2020-09-29,9.69,9.69,9.69,9.69,166,9.69,9.69,9.69,9.69,166,0.0,1.0
2020-09-30,9.735,9.825,9.65,9.825,685,9.735,9.825,9.65,9.825,685,0.0,1.0
2020-10-01,9.2546,9.71,8.95,9.71,3727,9.2546,9.71,8.95,9.71,3727,0.0,1.0
2020-10-02,9.7,9.7,9.0,9.0,473,9.7,9.7,9.0,9.0,473,0.0,1.0
2020-10-05,9.7923,9.7923,9.7,9.7,575,9.7923,9.7923,9.7,9.7,575,0.0,1.0
2020-10-06,9.5,9.6354,9.5,9.5,1607,9.5,9.6354,9.5,9.5,1607,0.0,1.0
2020-10-07,9.625,9.625,9.625,9.625,357,9.625,9.625,9.625,9.625,357,0.0,1.0
2020-10-08,9.65,9.66,9.6475,9.6475,1226,9.65,9.66,9.6475,9.6475,1226,0.0,1.0
2020-10-09,9.73,11.0,9.26,9.86,12700,9.73,11.0,9.26,9.86,12700,0.0,1.0
2020-10-12,9.67,9.75,9.26,9.26,1839,9.67,9.75,9.26,9.26,1839,0.0,1.0
2020-10-13,9.82,9.82,9.45,9.45,335,9.82,9.82,9.45,9.45,335,0.0,1.0
2020-10-14,9.9467,10.6299,9.8,10.0,2073,9.9467,10.6299,9.8,10.0,2073,0.0,1.0
2020-10-15,9.9,9.9,9.9,9.9,251,9.9,9.9,9.9,9.9,251,0.0,1.0
2020-10-16,9.9,9.9,9.9,9.9,233,9.9,9.9,9.9,9.9,233,0.0,1.0
2020-10-19,9.918,10.07,9.57,10.07,542,9.918,10.07,9.57,10.07,542,0.0,1.0
2020-10-20,9.9719,10.41,9.53,10.41,468,9.9719,10.41,9.53,10.41,468,0.0,1.0
2020-10-21,10.25,10.25,9.9315,9.97,615,10.25,10.25,9.9315,9.97,615,0.0,1.0
2020-10-22,9.9,9.9,9.9,9.9,256,9.9,9.9,9.9,9.9,256,0.0,1.0
2020-10-23,10.07,10.07,10.07,10.07,315,10.07,10.07,10.07,10.07,315,0.0,1.0
2020-10-26,9.9653,10.01,9.75,10.01,1668,9.9653,10.01,9.75,10.01,1668,0.0,1.0
2020-10-27,9.85,9.85,9.85,9.85,313,9.85,9.85,9.85,9.85,313,0.0,1.0
2020-10-28,9.875,9.875,9.875,9.875,355,9.875,9.875,9.875,9.875,355,0.0,1.0
2020-10-29,9.73,10.0,9.73,9.97,3207,9.73,10.0,9.73,9.97,3207,0.0,1.0
2020-10-30,9.6437,9.65,9.6437,9.65,285,9.6437,9.65,9.6437,9.65,285,0.0,1.0
2020-11-02,10.0,10.26,9.9999,10.0,1162,10.0,10.26,9.9999,10.0,1162,0.0,1.0
2020-11-03,10.125,11.0,10.02,11.0,2959,10.125,11.0,10.02,11.0,2959,0.0,1.0
2020-11-04,10.45,10.45,10.45,10.45,209,10.45,10.45,10.45,10.45,209,0.0,1.0
2020-11-05,10.31,10.31,10.11,10.11,535,10.31,10.31,10.11,10.11,535,0.0,1.0
2020-11-06,9.83,9.83,9.83,9.83,108,9.83,9.83,9.83,9.83,108,0.0,1.0
2020-11-09,10.25,10.4299,10.0,10.0,1265,10.25,10.4299,10.0,10.0,1265,0.0,1.0
2020-11-10,10.45,10.56,10.26,10.26,6060,10.45,10.56,10.26,10.26,6060,0.0,1.0
2020-11-11,10.75,11.0,10.35,10.35,533,10.75,11.0,10.35,10.35,533,0.0,1.0
2020-11-12,10.5,10.95,10.5,10.95,453,10.5,10.95,10.5,10.95,453,0.0,1.0
2020-11-13,10.63,11.0,10.628,10.97,4334,10.63,11.0,10.628,10.97,4334,0.0,1.0
2020-11-16,11.0,11.0,10.65,11.0,7473,11.0,11.0,10.65,11.0,7473,0.0,1.0
2020-11-17,10.75,11.0,10.6952,11.0,1090,10.75,11.0,10.6952,11.0,1090,0.0,1.0
2020-11-18,10.8267,10.875,10.5,10.71,4502,10.8267,10.875,10.5,10.71,4502,0.0,1.0
2020-11-19,10.475,10.9,10.475,10.9,1923,10.475,10.9,10.475,10.9,1923,0.0,1.0
2020-11-20,10.8,10.8008,10.5,10.5,1282,10.8,10.8008,10.5,10.5,1282,0.0,1.0
2020-11-23,10.87,12.1199,10.72,10.72,9922,10.87,12.1199,10.72,10.72,9922,0.0,1.0
2020-11-24,11.0,11.14,11.0,11.13,6781,11.0,11.14,11.0,11.13,6781,0.0,1.0
2020-11-25,10.895,12.12,10.8001,12.12,3377,10.895,12.12,10.8001,12.12,3377,0.0,1.0
2020-11-27,10.8574,10.8574,10.42,10.42,570,10.8574,10.8574,10.42,10.42,570,0.0,1.0
2020-11-30,11.0,11.19,10.75,10.802,3133,11.0,11.19,10.75,10.802,3133,0.0,1.0
2020-12-01,11.0499,11.3,10.6617,10.75,5668,11.0499,11.3,10.6617,10.75,5668,0.0,1.0
2020-12-02,10.9884,11.19,10.9884,11.19,1382,10.9884,11.19,10.9884,11.19,1382,0.0,1.0
2020-12-03,10.88,10.998,10.8,10.9001,2972,10.88,10.998,10.8,10.9001,2972,0.0,1.0
2020-12-04,11.06,11.22,11.06,11.22,3975,11.06,11.22,11.06,11.22,3975,0.0,1.0
2020-12-07,11.9274,12.1199,11.18,11.18,8782,11.9274,12.1199,11.18,11.18,8782,0.0,1.0
2020-12-08,11.6,11.99,11.48,11.48,4137,11.6,11.99,11.48,11.48,4137,0.0,1.0
2020-12-09,11.3342,11.9,11.3342,11.9,2419,11.3342,11.9,11.3342,11.9,2419,0.0,1.0
2020-12-10,11.1819,11.28,10.94,11.28,4210,11.1819,11.28,10.94,11.28,4210,0.0,1.0
2020-12-11,11.0,11.55,10.97,11.4816,14134,11.0,11.55,10.97,11.4816,14134,0.0,1.0
2020-12-14,11.5,11.75,11.33,11.54,19212,11.5,11.75,11.33,11.54,19212,0.0,1.0
2020-12-15,11.65,11.7,11.6001,11.7,3536,11.65,11.7,11.6001,11.7,3536,0.0,1.0
2020-12-16,11.1455,11.99,11.1455,11.88,7221,11.1455,11.99,11.1455,11.88,7221,0.0,1.0
2020-12-17,10.99,11.375,10.99,11.25,5774,10.99,11.375,10.99,11.25,5774,0.0,1.0
2020-12-18,9.75,11.08,9.75,10.84,28493,9.75,11.08,9.75,10.84,28493,0.0,1.0
2020-12-21,9.73,9.81,9.5794,9.755,9488,9.73,9.81,9.5794,9.755,9488,0.0,1.0
2020-12-22,9.6752,9.75,9.63,9.72,9210,9.6752,9.75,9.63,9.72,9210,0.0,1.0
2020-12-23,9.75,9.77,9.4869,9.75,90981,9.75,9.77,9.4869,9.75,90981,0.0,1.0
2020-12-24,38.38,42.9294,11.55,11.55,2303573,38.38,42.9294,11.55,11.55,2303573,0.0,1.0
2020-12-28,20.29,32.45,19.3,26.77,1290631,20.29,32.45,19.3,26.77,1290631,0.0,1.0
2020-12-29,19.31,20.32,17.5,17.85,225798,19.31,20.32,17.5,17.85,225798,0.0,1.0
2020-12-30,20.37,21.97,18.645,19.25,150910,20.37,21.97,18.645,19.25,150910,0.0,1.0
2020-12-31,24.9,29.99,19.5539,20.3,984919,24.9,29.99,19.5539,20.3,984919,0.0,1.0
2021-01-04,25.05,27.4999,21.91,24.66,194150,25.05,27.4999,21.91,24.66,194150,0.0,1.0
2021-01-05,24.65,26.85,23.65,25.06,59204,24.65,26.85,23.65,25.06,59204,0.0,1.0
2021-01-06,24.53,25.44,23.56,24.29,35622,24.53,25.44,23.56,24.29,35622,0.0,1.0
2021-01-07,24.33,24.87,23.7201,24.58,35515,24.33,24.87,23.7201,24.58,35515,0.0,1.0
2021-01-08,23.45,24.6724,23.135,24.38,41773,23.45,24.6724,23.135,24.38,41773,0.0,1.0
2021-01-11,23.57,24.5,23.2201,23.45,28579,23.57,24.5,23.2201,23.45,28579,0.0,1.0
2021-01-12,22.64,23.5,22.06,23.22,39300,22.64,23.5,22.06,23.22,39300,0.0,1.0
2021-01-13,21.9,22.7,21.64,22.7,19735,21.9,22.7,21.64,22.7,19735,0.0,1.0
2021-01-14,21.15,22.43,21.0,22.03,22648,21.15,22.43,21.0,22.03,22648,0.0,1.0
2021-01-15,21.6,21.75,20.86,21.17,12175,21.6,21.75,20.86,21.17,12175,0.0,1.0
2021-01-19,21.49,22.408,21.1601,21.84,15720,21.49,22.408,21.1601,21.84,15720,0.0,1.0
2021-01-20,21.12,21.6648,20.9,21.5,12283,21.12,21.6648,20.9,21.5,12283,0.0,1.0
2021-01-21,22.02,22.3746,20.608,21.18,14667,22.02,22.3746,20.608,21.18,14667,0.0,1.0
2021-01-22,22.57,22.88,21.5381,21.67,23647,22.57,22.88,21.5381,21.67,23647,0.0,1.0
2021-01-25,21.605,22.895,21.28,22.88,25867,21.605,22.895,21.28,22.88,25867,0.0,1.0
2021-01-26,21.52,22.0,21.21,21.52,15134,21.52,22.0,21.21,21.52,15134,0.0,1.0
2021-01-27,20.88,21.6309,19.72,21.16,25096,20.88,21.6309,19.72,21.16,25096,0.0,1.0
2021-01-28,20.25,21.8293,20.24,20.88,24229,20.25,21.8293,20.24,20.88,24229,0.0,1.0
2021-01-29,20.4,21.0,20.25,20.25,21301,20.4,21.0,20.25,20.25,21301,0.0,1.0
2021-02-01,25.58,26.6,21.86,22.41,94518,25.58,26.6,21.86,22.41,94518,0.0,1.0
2021-02-02,22.5,26.0,21.5,25.89,54079,22.5,26.0,21.5,25.89,54079,0.0,1.0
2021-02-03,22.6,24.35,22.5,22.5,22199,22.6,24.35,22.5,22.5,22199,0.0,1.0
2021-02-04,22.6,23.32,22.3033,22.85,9662,22.6,23.32,22.3033,22.85,9662,0.0,1.0
2021-02-05,23.61,23.97,22.61,22.96,13911,23.61,23.97,22.61,22.96,13911,0.0,1.0
2021-02-08,34.29,34.4455,26.73,28.26,160744,34.29,34.4455,26.73,28.26,160744,0.0,1.0
2021-02-09,34.4,40.0,32.2601,34.95,135795,34.4,40.0,32.2601,34.95,135795,0.0,1.0
2021-02-10,30.22,34.25,28.02,34.25,65142,30.22,34.25,28.02,34.25,65142,0.0,1.0
2021-02-11,30.5,31.9299,29.62,30.22,27920,30.5,31.9299,29.62,30.22,27920,0.0,1.0
2021-02-12,25.65,31.2499,25.0801,30.3,71197,25.65,31.2499,25.0801,30.3,71197,0.0,1.0
2021-02-16,27.4,27.5999,26.198,27.2001,33215,27.4,27.5999,26.198,27.2001,33215,0.0,1.0
2021-02-17,26.89,27.32,26.2336,27.32,26360,26.89,27.32,26.2336,27.32,26360,0.0,1.0
2021-02-18,25.56,26.69,25.1,26.69,9858,25.56,26.69,25.1,26.69,9858,0.0,1.0
2021-02-19,25.92,26.0,25.32,25.32,7345,25.92,26.0,25.32,25.32,7345,0.0,1.0
2021-02-22,26.77,27.1,25.51,25.58,13151,26.77,27.1,25.51,25.58,13151,0.0,1.0
2021-02-23,24.73,26.73,24.1362,26.73,27502,24.73,26.73,24.1362,26.73,27502,0.0,1.0
2021-02-24,26.88,26.9121,24.75,24.75,11734,26.88,26.9121,24.75,24.75,11734,0.0,1.0
2021-02-25,26.34,27.23,25.59,26.37,14119,26.34,27.23,25.59,26.37,14119,0.0,1.0
2021-02-26,24.56,26.55,24.56,26.55,14392,24.56,26.55,24.56,26.55,14392,0.0,1.0
2021-03-01,26.52,28.85,24.95,24.95,35469,26.52,28.85,24.95,24.95,35469,0.0,1.0
2021-03-02,26.66,27.5965,25.75,26.74,7381,26.66,27.5965,25.75,26.74,7381,0.0,1.0
2021-03-03,25.65,26.65,25.6297,26.24,18493,25.65,26.65,25.6297,26.24,18493,0.0,1.0
2021-03-04,25.83,27.1999,24.4398,25.6,28557,25.83,27.1999,24.4398,25.6,28557,0.0,1.0
2021-03-05,24.1,25.7,23.0,25.57,24381,24.1,25.7,23.0,25.57,24381,0.0,1.0
2021-03-08,23.59,24.5,23.31,23.905,8133,23.59,24.5,23.31,23.905,8133,0.0,1.0
2021-03-09,25.14,25.3,23.14,23.14,8151,25.14,25.3,23.14,23.14,8151,0.0,1.0
2021-03-10,26.27,26.29,25.25,25.3256,4452,26.27,26.29,25.25,25.3256,4452,0.0,1.0
2021-03-11,27.7,27.7,26.5447,26.55,8790,27.7,27.7,26.5447,26.55,8790,0.0,1.0
2021-03-12,27.04,27.7,26.4,27.7,4856,27.04,27.7,26.4,27.7,4856,0.0,1.0
2021-03-15,26.5,27.5,26.44,26.44,8025,26.5,27.5,26.44,26.44,8025,0.0,1.0
2021-03-16,26.75,27.43,26.37,27.08,4274,26.75,27.43,26.37,27.08,4274,0.0,1.0
2021-03-17,27.2,27.2054,26.5001,26.5001,6028,27.2,27.2054,26.5001,26.5001,6028,0.0,1.0
2021-03-18,27.15,27.21,26.0,26.56,10300,27.15,27.21,26.0,26.56,10300,0.0,1.0
2021-03-19,26.62,27.15,25.78,27.15,2755,26.62,27.15,25.78,27.15,2755,0.0,1.0
2021-03-22,27.0589,27.1307,26.75,27.1307,2725,27.0589,27.1307,26.75,27.1307,2725,0.0,1.0
2021-03-23,26.15,26.74,25.0,26.74,10177,26.15,26.74,25.0,26.74,10177,0.0,1.0
2021-03-24,25.15,26.23,25.04,25.77,7653,25.15,26.23,25.04,25.77,7653,0.0,1.0
2021-03-25,23.7,25.84,23.09,24.66,10804,23.7,25.84,23.09,24.66,10804,0.0,1.0
2021-03-26,23.45,24.41,23.45,24.35,2487,23.45,24.41,23.45,24.35,2487,0.0,1.0
2021-03-29,24.48,24.48,23.85,24.125,3449,24.48,24.48,23.85,24.125,3449,0.0,1.0
2021-03-30,23.75,24.25,23.14,23.55,2366,23.75,24.25,23.14,23.55,2366,0.0,1.0
2021-03-31,23.77,26.0,23.76,25.88,31594,23.77,26.0,23.76,25.88,31594,0.0,1.0
2021-04-01,23.725,24.91,23.32,24.36,49405,23.725,24.91,23.32,24.36,49405,0.0,1.0
2021-04-05,23.37,24.6,23.31,24.08,24047,23.37,24.6,23.31,24.08,24047,0.0,1.0
2021-04-06,23.73,24.135,23.2,23.2,2757,23.73,24.135,23.2,23.2,2757,0.0,1.0
2021-04-07,23.78,24.345,23.26,24.345,2675,23.78,24.345,23.26,24.345,2675,0.0,1.0
2021-04-08,23.23,23.8,23.1501,23.8,6330,23.23,23.8,23.1501,23.8,6330,0.0,1.0
2021-04-09,23.0,23.3834,23.0,23.01,1829,23.0,23.3834,23.0,23.01,1829,0.0,1.0
2021-04-12,22.7,23.38,22.53,23.38,6668,22.7,23.38,22.53,23.38,6668,0.0,1.0
2021-04-13,22.1,22.95,22.08,22.95,14290,22.1,22.95,22.08,22.95,14290,0.0,1.0
2021-04-14,22.22,22.85,22.04,22.21,14657,22.22,22.85,22.04,22.21,14657,0.0,1.0
2021-04-15,22.0,22.73,22.0,22.3,5770,22.0,22.73,22.0,22.3,5770,0.0,1.0
2021-04-16,21.94,22.85,21.33,22.04,11740,21.94,22.85,21.33,22.04,11740,0.0,1.0
2021-04-19,22.1,22.8,21.28,21.94,51483,22.1,22.8,21.28,21.94,51483,0.0,1.0
2021-04-20,21.69,22.99,20.0,22.2,54476,21.69,22.99,20.0,22.2,54476,0.0,1.0
2021-04-21,21.4,22.39,20.8,21.7,17241,21.4,22.39,20.8,21.7,17241,0.0,1.0
2021-04-22,21.4,21.99,20.7,21.15,19256,21.4,21.99,20.7,21.15,19256,0.0,1.0
2021-04-23,21.56,21.56,21.4,21.4,1414,21.56,21.56,21.4,21.4,1414,0.0,1.0
2021-04-26,22.12,22.35,21.98,21.98,4592,22.12,22.35,21.98,21.98,4592,0.0,1.0
2021-04-27,22.37,22.5,21.94,21.94,1528,22.37,22.5,21.94,21.94,1528,0.0,1.0
2021-04-28,21.78,22.56,21.6888,21.71,4166,21.78,22.56,21.6888,21.71,4166,0.0,1.0
2021-04-29,21.91,22.11,21.3566,21.3566,2414,21.91,22.11,21.3566,21.3566,2414,0.0,1.0
2021-04-30,22.54,22.88,20.9606,22.23,5934,22.54,22.88,20.9606,22.23,5934,0.0,1.0
2021-05-03,23.9899,23.99,22.1101,22.655,17905,23.9899,23.99,22.1101,22.655,17905,0.0,1.0
2021-05-04,23.1601,23.9499,22.55,23.88,7189,23.1601,23.9499,22.55,23.88,7189,0.0,1.0
2021-05-05,23.86,23.95,22.78,23.89,11722,23.86,23.95,22.78,23.89,11722,0.0,1.0
2021-05-06,22.44,23.96,21.53,23.39,20740,22.44,23.96,21.53,23.39,20740,0.0,1.0
2021-05-07,22.1,23.9999,22.0295,23.99,24592,22.1,23.9999,22.0295,23.99,24592,0.0,1.0
2021-05-10,21.875,22.2512,21.77,21.77,6516,21.875,22.2512,21.77,21.77,6516,0.0,1.0
2021-05-11,21.4882,22.2,20.65,22.2,3678,21.4882,22.2,20.65,22.2,3678,0.0,1.0
2021-05-12,21.6002,22.5,21.25,21.25,16952,21.6002,22.5,21.25,21.25,16952,0.0,1.0
2021-05-13,21.8,21.97,21.63,21.63,6565,21.8,21.97,21.63,21.63,6565,0.0,1.0
2021-05-14,22.12,22.47,21.84,21.84,3226,22.12,22.47,21.84,21.84,3226,0.0,1.0
2021-05-17,22.49,22.8,21.8501,22.05,5165,22.49,22.8,21.8501,22.05,5165,0.0,1.0
2021-05-18,22.76,23.0,22.65,22.75,4017,22.76,23.0,22.65,22.75,4017,0.0,1.0
2021-05-19,23.4,23.64,22.42,22.42,11655,23.4,23.64,22.42,22.42,11655,0.0,1.0
2021-05-20,23.1575,23.35,23.1575,23.35,1645,23.1575,23.35,23.1575,23.35,1645,0.0,1.0
2021-05-21,22.54,23.13,22.48,23.13,3164,22.54,23.13,22.48,23.13,3164,0.0,1.0
2021-05-24,22.27,22.98,22.18,22.98,5405,22.27,22.98,22.18,22.98,5405,0.0,1.0
2021-05-25,22.29,23.95,22.2,22.26,16101,22.29,23.95,22.2,22.26,16101,0.0,1.0
2021-05-26,22.31,22.34,22.2555,22.34,1700,22.31,22.34,22.2555,22.34,1700,0.0,1.0
2021-05-27,22.34,22.6,22.34,22.46,1665,22.34,22.6,22.34,22.46,1665,0.0,1.0
2021-05-28,23.24,23.54,22.4901,23.09,9156,23.24,23.54,22.4901,23.09,9156,0.0,1.0
2021-06-01,23.49,23.5575,23.04,23.04,1378,23.49,23.5575,23.04,23.04,1378,0.0,1.0
2021-06-02,23.325,23.92,23.13,23.92,4947,23.325,23.92,23.13,23.92,4947,0.0,1.0
2021-06-03,23.01,23.739,23.01,23.31,4429,23.01,23.739,23.01,23.31,4429,0.0,1.0
2021-06-04,23.43,23.49,22.8,23.1,882,23.43,23.49,22.8,23.1,882,0.0,1.0
2021-06-07,23.59,23.69,22.9522,23.065,3344,23.59,23.69,22.9522,23.065,3344,0.0,1.0
2021-06-08,23.41,24.92,23.41,23.9213,6820,23.41,24.92,23.41,23.9213,6820,0.0,1.0
2021-06-09,22.7501,23.98,22.7501,23.0,2066,22.7501,23.98,22.7501,23.0,2066,0.0,1.0
2021-06-10,22.83,23.45,22.83,22.99,1414,22.83,23.45,22.83,22.99,1414,0.0,1.0
2021-06-11,23.56,23.56,23.08,23.08,1894,23.56,23.56,23.08,23.08,1894,0.0,1.0
2021-06-14,23.2,23.81,23.17,23.55,603,23.2,23.81,23.17,23.55,603,0.0,1.0
2021-06-15,23.27,23.5,23.27,23.5,872,23.27,23.5,23.27,23.5,872,0.0,1.0
2021-06-16,22.87,23.98,22.87,23.2,1559,22.87,23.98,22.87,23.2,1559,0.0,1.0
2021-06-17,23.01,23.01,23.01,23.01,470,23.01,23.01,23.01,23.01,470,0.0,1.0
2021-06-18,23.16,23.16,22.88,23.0811,1680,23.16,23.16,22.88,23.0811,1680,0.0,1.0
2021-06-21,23.81,24.5,22.7501,22.7501,10474,23.81,24.5,22.7501,22.7501,10474,0.0,1.0
2021-06-22,24.0,24.4,23.52,23.66,3134,24.0,24.4,23.52,23.66,3134,0.0,1.0
2021-06-23,24.45,25.07,22.12,24.0,10607,24.45,25.07,22.12,24.0,10607,0.0,1.0
2021-06-24,25.0,25.25,24.5463,24.56,1334,25.0,25.25,24.5463,24.56,1334,0.0,1.0
2021-06-25,24.9,25.25,23.0123,24.84,4890,24.9,25.25,23.0123,24.84,4890,0.0,1.0
2021-06-28,24.1371,24.74,24.1001,24.54,3137,24.1371,24.74,24.1001,24.54,3137,0.0,1.0
2021-06-29,24.265,24.7485,24.0,24.7485,1436,24.265,24.7485,24.0,24.7485,1436,0.0,1.0
2021-06-30,24.71,25.3599,24.5,24.5,14708,24.71,25.3599,24.5,24.5,14708,0.0,1.0
2021-07-01,24.55,25.408,24.55,25.408,2986,24.55,25.408,24.55,25.408,2986,0.0,1.0
2021-07-02,24.5,24.5589,24.5,24.5589,1146,24.5,24.5589,24.5,24.5589,1146,0.0,1.0
2021-07-06,24.51,24.6419,24.5,24.5,746,24.51,24.6419,24.5,24.5,746,0.0,1.0
2021-07-07,24.5,24.5,24.5,24.5,210,24.5,24.5,24.5,24.5,210,0.0,1.0
2021-07-08,23.94,24.6215,23.59,24.5,3139,23.94,24.6215,23.59,24.5,3139,0.0,1.0
2021-07-09,24.12,24.2,23.6468,23.6468,3844,24.12,24.2,23.6468,23.6468,3844,0.0,1.0
2021-07-12,23.95,23.95,23.2501,23.55,6693,23.95,23.95,23.2501,23.55,6693,0.0,1.0
2021-07-13,24.65,25.1,24.2921,25.0417,15520,24.65,25.1,24.2921,25.0417,15520,0.0,1.0
2021-07-14,24.7,25.37,24.2,25.37,7540,24.7,25.37,24.2,25.37,7540,0.0,1.0
2021-07-15,24.9,25.18,24.4366,24.4366,2324,24.9,25.18,24.4366,24.4366,2324,0.0,1.0
2021-07-16,24.45,24.6,24.26,24.52,3642,24.45,24.6,24.26,24.52,3642,0.0,1.0
2021-07-19,24.05,24.9999,23.1676,23.1676,10580,24.05,24.9999,23.1676,23.1676,10580,0.0,1.0
2021-07-20,26.48,26.95,24.51,24.51,8723,26.48,26.95,24.51,24.51,8723,0.0,1.0
2021-07-21,27.2,28.61,26.51,26.75,28458,27.2,28.61,26.51,26.75,28458,0.0,1.0
2021-07-22,27.66,27.66,27.1601,27.1601,1626,27.66,27.66,27.1601,27.1601,1626,0.0,1.0
2021-07-23,28.8199,29.21,27.78,27.78,16353,28.8199,29.21,27.78,27.78,16353,0.0,1.0
2021-07-26,29.82,29.8986,27.95,28.91,11021,29.82,29.8986,27.95,28.91,11021,0.0,1.0
2021-07-27,29.3029,29.9,28.036,29.8,6003,29.3029,29.9,28.036,29.8,6003,0.0,1.0
2021-07-28,29.735,30.4823,29.1006,29.1006,9270,29.735,30.4823,29.1006,29.1006,9270,0.0,1.0
2021-07-29,29.95,30.36,29.9,30.31,4798,29.95,30.36,29.9,30.31,4798,0.0,1.0
2021-07-30,30.63,30.63,29.91,30.01,2952,30.63,30.63,29.91,30.01,2952,0.0,1.0
2021-08-02,29.725,30.77,29.0001,30.71,2131,29.725,30.77,29.0001,30.71,2131,0.0,1.0
2021-08-03,33.3,33.3,29.954,29.954,16841,33.3,33.3,29.954,29.954,16841,0.0,1.0
2021-08-04,32.49,33.88,32.0,33.88,17966,32.49,33.88,32.0,33.88,17966,0.0,1.0
2021-08-05,31.2378,32.12,30.57,32.12,1234,31.2378,32.12,30.57,32.12,1234,0.0,1.0
2021-08-06,31.0852,32.28,30.31,32.28,3286,31.0852,32.28,30.31,32.28,3286,0.0,1.0
2021-08-09,32.81,33.8682,29.88,31.354,12491,32.81,33.8682,29.88,31.354,12491,0.0,1.0
2021-08-10,33.01,34.08,31.43,31.43,8292,33.01,34.08,31.43,31.43,8292,0.0,1.0
2021-08-11,32.8506,34.3645,31.96,33.785,8726,32.8506,34.3645,31.96,33.785,8726,0.0,1.0
2021-08-12,33.01,34.05,31.05,32.71,12574,33.01,34.05,31.05,32.71,12574,0.0,1.0
2021-08-13,33.5,35.0,30.34,31.8,15218,33.5,35.0,30.34,31.8,15218,0.0,1.0
2021-08-16,33.11,35.2321,32.5,35.2321,7505,33.11,35.2321,32.5,35.2321,7505,0.0,1.0
2021-08-17,33.53,34.04,32.47,32.66,13454,33.53,34.04,32.47,32.66,13454,0.0,1.0
2021-08-18,32.06,32.7994,32.06,32.56,799,32.06,32.7994,32.06,32.56,799,0.0,1.0
2021-08-19,32.06,32.06,32.06,32.06,736,32.06,32.06,32.06,32.06,736,0.0,1.0
2021-08-20,33.499,34.175,32.36,32.36,3595,33.499,34.175,32.36,32.36,3595,0.0,1.0
2021-08-23,33.37,33.57,33.05,33.47,1388,33.37,33.57,33.05,33.47,1388,0.0,1.0
2021-08-24,33.9115,35.0,33.2,33.4,5049,33.9115,35.0,33.2,33.4,5049,0.0,1.0
2021-08-25,34.24,35.0,33.032,33.91,8072,34.24,35.0,33.032,33.91,8072,0.0,1.0
2021-08-26,33.89,35.0,33.0001,34.03,7034,33.89,35.0,33.0001,34.03,7034,0.0,1.0
2021-08-27,34.62,35.17,33.95,33.95,12746,34.62,35.17,33.95,33.95,12746,0.0,1.0
2021-08-30,34.02,34.25,33.25,34.25,2630,34.02,34.25,33.25,34.25,2630,0.0,1.0
2021-08-31,34.31,34.98,33.14,34.5365,5811,34.31,34.98,33.14,34.5365,5811,0.0,1.0
2021-09-01,34.01,34.25,33.5,33.79,1911,34.01,34.25,33.5,33.79,1911,0.0,1.0
2021-09-02,34.29,34.42,33.5888,34.08,2033,34.29,34.42,33.5888,34.08,2033,0.0,1.0
2021-09-03,34.7,34.935,34.08,34.08,7380,34.7,34.935,34.08,34.08,7380,0.0,1.0
2021-09-07,38.99,40.8799,34.34,35.19,38535,38.99,40.8799,34.34,35.19,38535,0.0,1.0
2021-09-08,40.5,43.05,38.06,39.39,29050,40.5,43.05,38.06,39.39,29050,0.0,1.0
2021-09-09,40.49,40.5,38.95,40.38,8183,40.49,40.5,38.95,40.38,8183,0.0,1.0
2021-09-10,38.7838,40.435,38.3701,40.25,10855,38.7838,40.435,38.3701,40.25,10855,0.0,1.0
2021-09-13,38.99,39.645,38.1598,39.23,17042,38.99,39.645,38.1598,39.23,17042,0.0,1.0
2021-09-14,39.2,40.4672,38.26,40.4672,4322,39.2,40.4672,38.26,40.4672,4322,0.0,1.0
2021-09-15,39.45,39.59,38.1,39.1238,6260,39.45,39.59,38.1,39.1238,6260,0.0,1.0
2021-09-16,39.15,40.49,37.4756,37.4756,5031,39.15,40.49,37.4756,37.4756,5031,0.0,1.0
2021-09-17,38.13,40.5,37.22,40.4999,32483,38.13,40.5,37.22,40.4999,32483,0.0,1.0
2021-09-20,38.7973,40.4965,37.7672,38.66,11594,38.7973,40.4965,37.7672,38.66,11594,0.0,1.0
2021-09-21,39.75,39.75,38.525,39.0,7725,39.75,39.75,38.525,39.0,7725,0.0,1.0
2021-09-22,39.31,40.3,39.31,40.18,2333,39.31,40.3,39.31,40.18,2333,0.0,1.0
2021-09-23,39.25,39.846,38.75,39.4,2300,39.25,39.846,38.75,39.4,2300,0.0,1.0
2021-09-24,32.99,38.7,30.65,38.7,38784,32.99,38.7,30.65,38.7,38784,0.0,1.0
2021-09-27,31.01,32.67,29.15,32.67,25611,31.01,32.67,29.15,32.67,25611,0.0,1.0
2021-09-28,30.07,30.98,30.07,30.98,2519,30.07,30.98,30.07,30.98,2519,0.0,1.0
2021-09-29,30.25,31.304,30.01,30.66,10370,30.25,31.304,30.01,30.66,10370,0.0,1.0
2021-09-30,28.6799,32.2499,26.89,30.26,10698,28.6799,32.2499,26.89,30.26,10698,0.0,1.0
2021-10-01,27.19,29.75,27.19,28.98,5659,27.19,29.75,27.19,28.98,5659,0.0,1.0
2021-10-04,26.74,27.5,25.8,27.27,6138,26.74,27.5,25.8,27.27,6138,0.0,1.0
2021-10-05,26.32,27.51,25.74,25.8982,3568,26.32,27.51,25.74,25.8982,3568,0.0,1.0
2021-10-06,26.1,27.2,25.55,27.0,5086,26.1,27.2,25.55,27.0,5086,0.0,1.0
2021-10-07,27.51,29.88,26.6174,26.6174,9418,27.51,29.88,26.6174,26.6174,9418,0.0,1.0
2021-10-08,26.78,30.921,26.78,27.53,11129,26.78,30.921,26.78,27.53,11129,0.0,1.0
2021-10-11,27.15,28.11,26.0201,26.98,9217,27.15,28.11,26.0201,26.98,9217,0.0,1.0
2021-10-12,28.12,28.72,27.02,27.02,7452,28.12,28.72,27.02,27.02,7452,0.0,1.0
2021-10-13,30.4099,30.4099,27.75,27.78,10469,30.4099,30.4099,27.75,27.78,10469,0.0,1.0
2021-10-14,28.91,32.0,28.53,28.99,8297,28.91,32.0,28.53,28.99,8297,0.0,1.0
2021-10-15,28.5,29.94,28.15,28.48,25216,28.5,29.94,28.15,28.48,25216,0.0,1.0
2021-10-18,28.72,29.305,28.02,28.4,16164,28.72,29.305,28.02,28.4,16164,0.0,1.0
2021-10-19,28.75,29.175,28.75,29.13,1286,28.75,29.175,28.75,29.13,1286,0.0,1.0
2021-10-20,28.1565,29.02,28.1565,28.34,4254,28.1565,29.02,28.1565,28.34,4254,0.0,1.0
2021-10-21,28.24,29.0163,28.18,28.18,1529,28.24,29.0163,28.18,28.18,1529,0.0,1.0
2021-10-22,27.8,28.93,27.8,28.05,16057,27.8,28.93,27.8,28.05,16057,0.0,1.0
2021-10-25,26.5497,28.46,26.5497,27.99,1966,26.5497,28.46,26.5497,27.99,1966,0.0,1.0
2021-10-26,26.75,27.4703,26.52,27.0,1683,26.75,27.4703,26.52,27.0,1683,0.0,1.0
2021-10-27,27.08,27.1,26.49,27.1,3620,27.08,27.1,26.49,27.1,3620,0.0,1.0
2021-10-28,27.21,27.93,26.0,26.53,13337,27.21,27.93,26.0,26.53,13337,0.0,1.0
2021-10-29,27.13,28.2,26.2,26.88,14186,27.13,28.2,26.2,26.88,14186,0.0,1.0
2021-11-01,26.54,27.35,26.05,26.52,4379,26.54,27.35,26.05,26.52,4379,0.0,1.0
2021-11-02,27.18,29.38,26.6,26.6,21160,27.18,29.38,26.6,26.6,21160,0.0,1.0
2021-11-03,27.5,27.94,27.0,27.77,5066,27.5,27.94,27.0,27.77,5066,0.0,1.0
2021-11-04,27.44,28.7,26.85,27.54,14181,27.44,28.7,26.85,27.54,14181,0.0,1.0
2021-11-05,27.86,29.0,27.57,27.6,13382,27.86,29.0,27.57,27.6,13382,0.0,1.0
2021-11-08,29.0,29.05,28.65,28.65,1917,29.0,29.05,28.65,28.65,1917,0.0,1.0
2021-11-09,29.66,31.55,28.4,29.9,16677,29.66,31.55,28.4,29.9,16677,0.0,1.0
2021-11-10,30.2,31.5,28.67,30.07,32355,30.2,31.5,28.67,30.07,32355,0.0,1.0
2021-11-11,29.64,32.99,29.64,30.8,11547,29.64,32.99,29.64,30.8,11547,0.0,1.0
2021-11-12,29.1,31.0,29.1,30.08,6220,29.1,31.0,29.1,30.08,6220,0.0,1.0
2021-11-15,28.53,29.4,28.53,28.575,2126,28.53,29.4,28.53,28.575,2126,0.0,1.0
2021-11-16,28.54,29.4,28.41,29.4,3841,28.54,29.4,28.41,29.4,3841,0.0,1.0
2021-11-17,29.05,31.64,29.05,31.64,2636,29.05,31.64,29.05,31.64,2636,0.0,1.0
2021-11-18,28.44,29.38,26.9206,29.38,5586,28.44,29.38,26.9206,29.38,5586,0.0,1.0
2021-11-19,28.6,28.6,28.0,28.31,990,28.6,28.6,28.0,28.31,990,0.0,1.0
2021-11-22,28.8,28.8,28.6,28.6,1021,28.8,28.8,28.6,28.6,1021,0.0,1.0
2021-11-23,28.1,28.5,28.1,28.5,590,28.1,28.5,28.1,28.5,590,0.0,1.0
2021-11-24,28.15,28.29,27.75,28.29,1167,28.15,28.29,27.75,28.29,1167,0.0,1.0
2021-11-26,28.15,28.15,28.15,28.15,69,28.15,28.15,28.15,28.15,69,0.0,1.0
2021-11-29,28.9,29.25,27.965,29.25,3233,28.9,29.25,27.965,29.25,3233,0.0,1.0
2021-11-30,26.13,28.63,26.13,28.56,5804,26.13,28.63,26.13,28.56,5804,0.0,1.0
2021-12-01,26.765,27.4,24.03,27.3,12840,26.765,27.4,24.03,27.3,12840,0.0,1.0
2021-12-02,26.28,26.28,25.0,25.51,6141,26.28,26.28,25.0,25.51,6141,0.0,1.0
2021-12-03,25.43,26.275,25.0015,25.8,4055,25.43,26.275,25.0015,25.8,4055,0.0,1.0
2021-12-06,25.52,25.52,25.1338,25.41,1454,25.52,25.52,25.1338,25.41,1454,0.0,1.0
2021-12-07,26.5,27.0,25.52,25.82,13974,26.5,27.0,25.52,25.82,13974,0.0,1.0
2021-12-08,26.9,28.1645,25.9351,25.9351,8265,26.9,28.1645,25.9351,25.9351,8265,0.0,1.0
2021-12-09,27.3,28.8375,26.7437,27.99,25195,27.3,28.8375,26.7437,27.99,25195,0.0,1.0
2021-12-10,27.02,27.64,26.68,27.46,4552,27.02,27.64,26.68,27.46,4552,0.0,1.0
2021-12-13,27.1,27.82,25.84,26.27,17261,27.1,27.82,25.84,26.27,17261,0.0,1.0
2021-12-14,26.985,27.0,26.65,27.0,11688,26.985,27.0,26.65,27.0,11688,0.0,1.0
2021-12-15,27.365,28.73,26.735,27.5,10129,27.365,28.73,26.735,27.5,10129,0.0,1.0
2021-12-16,26.8,27.8,26.59,27.75,4017,26.8,27.8,26.59,27.75,4017,0.0,1.0
2021-12-17,23.43,28.09,23.43,28.09,16197,23.43,28.09,23.43,28.09,16197,0.0,1.0
2021-12-20,23.24,25.04,22.5043,22.51,7245,23.24,25.04,22.5043,22.51,7245,0.0,1.0
2021-12-21,23.5,24.6,23.0,23.0,16360,23.5,24.6,23.0,23.0,16360,0.0,1.0
2021-12-22,24.6725,24.6725,23.585,24.395,10148,24.6725,24.6725,23.585,24.395,10148,0.0,1.0
2021-12-23,24.14,24.4082,23.9,24.0,1419,24.14,24.4082,23.9,24.0,1419,0.0,1.0
2021-12-27,25.2,25.3,23.9,23.9,18267,25.2,25.3,23.9,23.9,18267,0.0,1.0
2021-12-28,24.32,26.24,24.03,26.24,28783,24.32,26.24,24.03,26.24,28783,0.0,1.0
2021-12-29,24.9,26.1404,24.505,24.58,31398,24.9,26.1404,24.505,24.58,31398,0.0,1.0
2021-12-30,25.34,26.2364,24.76,24.76,27839,25.34,26.2364,24.76,24.76,27839,0.0,1.0
2021-12-31,25.15,26.14,25.0,25.5,6480,25.15,26.14,25.0,25.5,6480,0.0,1.0
2022-01-03,25.01,26.42,24.5352,24.82,27236,25.01,26.42,24.5352,24.82,27236,0.0,1.0
2022-01-04,25.15,25.775,24.96,24.96,14943,25.15,25.775,24.96,24.96,14943,0.0,1.0
2022-01-05,25.29,26.05,25.18,25.5,2415,25.29,26.05,25.18,25.5,2415,0.0,1.0
2022-01-06,25.75,26.42,25.04,25.59,9055,25.75,26.42,25.04,25.59,9055,0.0,1.0
2022-01-07,26.01,26.01,25.39,25.39,1366,26.01,26.01,25.39,25.39,1366,0.0,1.0
2022-01-10,25.549,25.76,25.46,25.46,1984,25.549,25.76,25.46,25.46,1984,0.0,1.0
2022-01-11,25.01,25.5,24.9,25.32,6428,25.01,25.5,24.9,25.32,6428,0.0,1.0
2022-01-12,26.2985,27.61,24.85,24.85,24634,26.2985,27.61,24.85,24.85,24634,0.0,1.0
2022-01-13,25.5,26.6,25.265,26.36,3280,25.5,26.6,25.265,26.36,3280,0.0,1.0
2022-01-14,26.55,26.6,25.27,25.27,9773,26.55,26.6,25.27,25.27,9773,0.0,1.0
2022-01-18,27.12,27.57,26.0,26.37,24199,27.12,27.57,26.0,26.37,24199,0.0,1.0
2022-01-19,25.68,27.61,25.5,27.13,24695,25.68,27.61,25.5,27.13,24695,0.0,1.0
2022-01-20,25.8,25.95,25.18,25.49,11803,25.8,25.95,25.18,25.49,11803,0.0,1.0
2022-01-21,25.0102,25.75,24.46,24.91,15469,25.0102,25.75,24.46,24.91,15469,0.0,1.0
2022-01-24,24.55,25.81,23.41,24.9,38528,24.55,25.81,23.41,24.9,38528,0.0,1.0
2022-01-25,24.1,24.74,24.06,24.74,7363,24.1,24.74,24.06,24.74,7363,0.0,1.0
2022-01-26,25.0,25.75,24.65,24.65,18075,25.0,25.75,24.65,24.65,18075,0.0,1.0
2022-01-27,22.8,25.3,22.5106,25.19,17932,22.8,25.3,22.5106,25.19,17932,0.0,1.0
2022-01-28,21.89,22.52,21.22,22.52,14121,21.89,22.52,21.22,22.52,14121,0.0,1.0
2022-01-31,22.7,23.21,22.01,22.01,9422,22.7,23.21,22.01,22.01,9422,0.0,1.0
2022-02-01,25.5,26.0019,22.99,22.99,23200,25.5,26.0019,22.99,22.99,23200,0.0,1.0
2022-02-02,23.7,26.4,23.5,25.7,55564,23.7,26.4,23.5,25.7,55564,0.0,1.0
2022-02-03,22.4,23.47,22.1,23.47,16858,22.4,23.47,22.1,23.47,16858,0.0,1.0
2022-02-04,22.94,23.58,22.0,22.4,9757,22.94,23.58,22.0,22.4,9757,0.0,1.0
2022-02-07,26.1,26.55,22.76,22.76,33120,26.1,26.55,22.76,22.76,33120,0.0,1.0
2022-02-08,27.23,27.3,25.5,26.3,40105,27.23,27.3,25.5,26.3,40105,0.0,1.0
2022-02-09,28.0,29.53,27.56,27.56,24050,28.0,29.53,27.56,27.56,24050,0.0,1.0
2022-02-10,26.47,29.29,26.1,29.29,30325,26.47,29.29,26.1,29.29,30325,0.0,1.0
2022-02-11,24.76,25.65,24.69,25.54,6540,24.76,25.65,24.69,25.54,6540,0.0,1.0
2022-02-14,23.85,24.99,23.85,24.55,9600,23.85,24.99,23.85,24.55,9600,0.0,1.0
2022-02-15,24.5,25.0,24.25,24.25,9684,24.5,25.0,24.25,24.25,9684,0.0,1.0
2022-02-16,24.65,25.5,24.5,24.5,17846,24.65,25.5,24.5,24.5,17846,0.0,1.0
2022-02-17,25.54,25.55,24.65,24.66,5723,25.54,25.55,24.65,24.66,5723,0.0,1.0
2022-02-18,26.0,26.5,25.0,25.5,19561,26.0,26.5,25.0,25.5,19561,0.0,1.0
2022-02-22,27.03,27.4,25.05,25.73,50147,27.03,27.4,25.05,25.73,50147,0.0,1.0
2022-02-23,27.1,28.45,26.72,26.99,47613,27.1,28.45,26.72,26.99,47613,0.0,1.0
2022-02-24,28.0,28.4,26.0,26.6,26852,28.0,28.4,26.0,26.6,26852,0.0,1.0
2022-02-25,27.67,28.0,27.41,28.0,7681,27.67,28.0,27.41,28.0,7681,0.0,1.0
2022-02-28,27.01,27.76,27.0,27.5,9391,27.01,27.76,27.0,27.5,9391,0.0,1.0
2022-03-01,24.65,27.0,24.51,26.91,14866,24.65,27.0,24.51,26.91,14866,0.0,1.0
2022-03-02,24.42,25.66,24.0,24.55,24729,24.42,25.66,24.0,24.55,24729,0.0,1.0
2022-03-03,23.61,24.5,23.61,24.26,7615,23.61,24.5,23.61,24.26,7615,0.0,1.0
2022-03-04,22.71,23.49,22.0633,23.49,18698,22.71,23.49,22.0633,23.49,18698,0.0,1.0
2022-03-07,21.08,22.66,20.75,22.51,12756,21.08,22.66,20.75,22.51,12756,0.0,1.0
2022-03-08,20.88,22.49,19.95,20.5456,32595,20.88,22.49,19.95,20.5456,32595,0.0,1.0
2022-03-09,22.1,25.25,21.8,21.8,23225,22.1,25.25,21.8,21.8,23225,0.0,1.0
2022-03-10,21.41,22.07,21.065,22.02,5587,21.41,22.07,21.065,22.02,5587,0.0,1.0
2022-03-11,20.64,21.665,20.64,21.5,1916,20.64,21.665,20.64,21.5,1916,0.0,1.0
2022-03-14,20.4,21.5,19.73,21.5,17440,20.4,21.5,19.73,21.5,17440,0.0,1.0
2022-03-15,20.91,21.7,20.0,20.0,26789,20.91,21.7,20.0,20.0,26789,0.0,1.0
2022-03-16,21.95,23.45,21.4,21.49,14269,21.95,23.45,21.4,21.49,14269,0.0,1.0
2022-03-17,22.0,23.34,21.49,21.95,19367,22.0,23.34,21.49,21.95,19367,0.0,1.0
2022-03-18,21.26,22.46,21.26,21.6,5063,21.26,22.46,21.26,21.6,5063,0.0,1.0
2022-03-21,20.55,22.5408,20.55,21.75,7584,20.55,22.5408,20.55,21.75,7584,0.0,1.0
2022-03-22,20.8,20.97,20.56,20.56,1384,20.8,20.97,20.56,20.56,1384,0.0,1.0
2022-03-23,23.0,23.0,20.51,20.51,12541,23.0,23.0,20.51,20.51,12541,0.0,1.0
2022-03-24,23.21,23.5,22.45,23.5,3397,23.21,23.5,22.45,23.5,3397,0.0,1.0
2022-03-25,23.3,23.3,23.3,23.3,304,23.3,23.3,23.3,23.3,304,0.0,1.0
2022-03-28,23.4,23.4,22.99,23.01,4245,23.4,23.4,22.99,23.01,4245,0.0,1.0
2022-03-29,22.66,23.2,22.66,23.04,2285,22.66,23.2,22.66,23.04,2285,0.0,1.0
2022-03-30,23.5,24.6,22.77,22.77,17836,23.5,24.6,22.77,22.77,17836,0.0,1.0
2022-03-31,22.75,24.37,22.3,23.0,18595,22.75,24.37,22.3,23.0,18595,0.0,1.0
2022-04-01,21.1,22.8,21.0,22.8,19955,21.1,22.8,21.0,22.8,19955,0.0,1.0
2022-04-04,20.52,21.7,20.52,20.76,6447,20.52,21.7,20.52,20.76,6447,0.0,1.0
2022-04-05,19.51,21.6163,19.51,20.7101,11885,19.51,21.6163,19.51,20.7101,11885,0.0,1.0
2022-04-06,19.43,19.85,18.06,19.21,9159,19.43,19.85,18.06,19.21,9159,0.0,1.0
2022-04-07,18.22,19.25,18.22,19.25,4012,18.22,19.25,18.22,19.25,4012,0.0,1.0
2022-04-08,18.45,19.1948,18.3,18.3,4161,18.45,19.1948,18.3,18.3,4161,0.0,1.0
2022-04-11,18.25,18.84,18.25,18.84,1878,18.25,18.84,18.25,18.84,1878,0.0,1.0
2022-04-12,18.24,19.62,18.23,18.39,15741,18.24,19.62,18.23,18.39,15741,0.0,1.0
2022-04-13,17.58,18.97,17.02,18.38,13925,17.58,18.97,17.02,18.38,13925,0.0,1.0
2022-04-14,18.4124,18.4124,17.64,18.06,3412,18.4124,18.4124,17.64,18.06,3412,0.0,1.0
2022-04-18,18.11,18.39,18.11,18.39,997,18.11,18.39,18.11,18.39,997,0.0,1.0
2022-04-19,17.99,17.99,17.814,17.99,714,17.99,17.99,17.814,17.99,714,0.0,1.0
2022-04-20,17.9741,18.0,17.839,18.0,775,17.9741,18.0,17.839,18.0,775,0.0,1.0
2022-04-21,17.9,17.9,17.9,17.9,1234,17.9,17.9,17.9,17.9,1234,0.0,1.0
2022-04-22,17.85,18.0,17.515,18.0,1069,17.85,18.0,17.515,18.0,1069,0.0,1.0
2022-04-25,18.0,18.0,17.05,17.33,4014,18.0,18.0,17.05,17.33,4014,0.0,1.0
2022-04-26,18.0,18.0,18.0,18.0,103,18.0,18.0,18.0,18.0,103,0.0,1.0
2022-04-27,17.42,17.96,17.12,17.12,837,17.42,17.96,17.12,17.12,837,0.0,1.0
2022-04-28,17.4,17.7,17.0704,17.0704,910,17.4,17.7,17.0704,17.0704,910,0.0,1.0
2022-04-29,17.2,17.9224,16.56,17.9224,3145,17.2,17.9224,16.56,17.9224,3145,0.0,1.0
2022-05-02,17.2,17.2,17.2,17.2,91,17.2,17.2,17.2,17.2,91,0.0,1.0
2022-05-03,17.7,17.7,16.75,16.75,801,17.7,17.7,16.75,16.75,801,0.0,1.0
2022-05-04,17.7,17.7,17.7,17.7,97,17.7,17.7,17.7,17.7,97,0.0,1.0
2022-05-05,17.48,17.48,17.02,17.285,2582,17.48,17.48,17.02,17.285,2582,0.0,1.0
2022-05-06,16.0,16.88,16.0,16.88,7202,16.0,16.88,16.0,16.88,7202,0.0,1.0
2022-05-09,14.545,16.06,14.35,16.06,4796,14.545,16.06,14.35,16.06,4796,0.0,1.0
2022-05-10,15.65,16.1,14.5,14.71,8415,15.65,16.1,14.5,14.71,8415,0.0,1.0
2022-05-11,16.65,16.68,15.05,15.69,15437,16.65,16.68,15.05,15.69,15437,0.0,1.0
2022-05-12,16.25,17.18,15.2806,16.48,15171,16.25,17.18,15.2806,16.48,15171,0.0,1.0
2022-05-13,16.01,17.0,15.57,16.0,8351,16.01,17.0,15.57,16.0,8351,0.0,1.0
2022-05-16,16.0,16.5,15.51,15.51,3269,16.0,16.5,15.51,15.51,3269,0.0,1.0
2022-05-17,15.84,16.21,15.7,16.21,2764,15.84,16.21,15.7,16.21,2764,0.0,1.0
2022-05-18,16.3,16.31,15.96,16.0,10722,16.3,16.31,15.96,16.0,10722,0.0,1.0
2022-05-19,16.0,16.55,15.6,16.01,10370,16.0,16.55,15.6,16.01,10370,0.0,1.0
2022-05-20,15.65,16.05,15.45,16.05,2572,15.65,16.05,15.45,16.05,2572,0.0,1.0
2022-05-23,16.32,17.0,15.79,15.79,8625,16.32,17.0,15.79,15.79,8625,0.0,1.0
2022-05-24,16.33,16.89,16.04,16.29,1770,16.33,16.89,16.04,16.29,1770,0.0,1.0
2022-05-25,16.0,16.33,15.7704,16.33,2141,16.0,16.33,15.7704,16.33,2141,0.0,1.0
2022-05-26,16.25,16.88,15.85,15.85,6215,16.25,16.88,15.85,15.85,6215,0.0,1.0
2022-05-27,16.2,16.25,15.7,16.1,1139,16.2,16.25,15.7,16.1,1139,0.0,1.0
2022-05-31,16.0,16.56,15.905,16.51,4986,16.0,16.56,15.905,16.51,4986,0.0,1.0
2022-06-01,15.95,16.05,15.29,15.95,3552,15.95,16.05,15.29,15.95,3552,0.0,1.0
2022-06-02,16.81,17.0,15.74,15.74,20515,16.81,17.0,15.74,15.74,20515,0.0,1.0
2022-06-03,17.3,17.68,16.375,16.8,9248,17.3,17.68,16.375,16.8,9248,0.0,1.0
2022-06-06,18.51,19.4199,17.16,17.16,20059,18.51,19.4199,17.16,17.16,20059,0.0,1.0
2022-06-07,19.64,20.2,18.45,18.45,25430,19.64,20.2,18.45,18.45,25430,0.0,1.0
2022-06-08,20.3175,20.71,18.86,19.1,45735,20.3175,20.71,18.86,19.1,45735,0.0,1.0
2022-06-09,20.22,21.69,19.83,20.19,21237,20.22,21.69,19.83,20.19,21237,0.0,1.0
2022-06-10,18.2,20.7,18.11,19.51,14257,18.2,20.7,18.11,19.51,14257,0.0,1.0
2022-06-13,16.53,18.49,16.305,17.87,10689,16.53,18.49,16.305,17.87,10689,0.0,1.0
2022-06-14,16.0006,17.61,16.0006,16.59,9567,16.0006,17.61,16.0006,16.59,9567,0.0,1.0
2022-06-15,16.01,16.15,15.54,16.0,3559,16.01,16.15,15.54,16.0,3559,0.0,1.0
2022-06-16,16.01,16.01,16.01,16.01,77,16.01,16.01,16.01,16.01,77,0.0,1.0
2022-06-17,16.69,16.69,15.8,16.0,2241,16.69,16.69,15.8,16.0,2241,0.0,1.0
2022-06-21,17.55,17.55,16.7,16.7,419,17.55,17.55,16.7,16.7,419,0.0,1.0
2022-06-22,17.55,17.55,17.55,17.55,40,17.55,17.55,17.55,17.55,40,0.0,1.0
2022-06-23,16.07,19.0,16.07,17.52,21561,16.07,19.0,16.07,17.52,21561,0.0,1.0
2022-06-24,16.88,17.2,15.97,15.97,6188,16.88,17.2,15.97,15.97,6188,0.0,1.0
2022-06-27,16.07,16.57,15.54,16.57,7739,16.07,16.57,15.54,16.57,7739,0.0,1.0
2022-06-28,15.85,16.6,15.5817,16.36,5987,15.85,16.6,15.5817,16.36,5987,0.0,1.0
2022-06-29,16.39,16.4,15.844,16.0,1376,16.39,16.4,15.844,16.0,1376,0.0,1.0
2022-06-30,16.46,16.6899,15.78,15.8,1682,16.46,16.6899,15.78,15.8,1682,0.0,1.0
2022-07-01,16.34,16.34,16.34,16.34,325,16.34,16.34,16.34,16.34,325,0.0,1.0
2022-07-05,15.75,16.18,15.7,15.7,2252,15.75,16.18,15.7,15.7,2252,0.0,1.0
2022-07-06,15.65,15.89,15.65,15.88,2165,15.65,15.89,15.65,15.88,2165,0.0,1.0
2022-07-07,15.6027,15.99,15.6,15.99,5435,15.6027,15.99,15.6,15.99,5435,0.0,1.0
2022-07-08,15.37,15.5,15.37,15.5,3446,15.37,15.5,15.37,15.5,3446,0.0,1.0
2022-07-11,15.4307,15.5311,15.31,15.33,2236,15.4307,15.5311,15.31,15.33,2236,0.0,1.0
2022-07-12,15.13,15.4,15.13,15.13,1107,15.13,15.4,15.13,15.13,1107,0.0,1.0
2022-07-13,14.654,15.43,14.6,15.0,5500,14.654,15.43,14.6,15.0,5500,0.0,1.0
2022-07-14,14.39,14.5,14.21,14.5,2095,14.39,14.5,14.21,14.5,2095,0.0,1.0
2022-07-15,14.085,14.91,14.02,14.7,12415,14.085,14.91,14.02,14.7,12415,0.0,1.0
2022-07-18,14.09,14.52,14.09,14.2,2372,14.09,14.52,14.09,14.2,2372,0.0,1.0
2022-07-19,14.499,14.5,14.01,14.01,1716,14.499,14.5,14.01,14.01,1716,0.0,1.0
2022-07-20,14.6,15.3378,14.32,15.3378,2701,14.6,15.3378,14.32,15.3378,2701,0.0,1.0
2022-07-21,15.3,15.95,14.6,14.6,8331,15.3,15.95,14.6,14.6,8331,0.0,1.0
2022-07-22,15.1,15.75,14.83,14.83,5953,15.1,15.75,14.83,14.83,5953,0.0,1.0
2022-07-25,15.25,15.71,15.05,15.3,7034,15.25,15.71,15.05,15.3,7034,0.0,1.0
2022-07-26,15.4,15.4,15.24,15.24,1834,15.4,15.4,15.24,15.24,1834,0.0,1.0
2022-07-27,15.02,15.6,15.01,15.3871,3265,15.02,15.6,15.01,15.3871,3265,0.0,1.0
2022-07-28,15.06,15.5999,14.72,14.72,6801,15.06,15.5999,14.72,14.72,6801,0.0,1.0
2022-07-29,15.8,15.8,15.0,15.01,4386,15.8,15.8,15.0,15.01,4386,0.0,1.0
2022-08-01,15.24,15.9899,15.17,15.45,1434,15.24,15.9899,15.17,15.45,1434,0.0,1.0
2022-08-02,15.15,15.64,15.15,15.64,2457,15.15,15.64,15.15,15.64,2457,0.0,1.0
2022-08-03,16.0,16.0,15.2801,15.8535,3611,16.0,16.0,15.2801,15.8535,3611,0.0,1.0
2022-08-04,15.8,15.8,15.2,15.6954,1381,15.8,15.8,15.2,15.6954,1381,0.0,1.0
2022-08-05,15.3,15.3,14.54,14.7666,1211,15.3,15.3,14.54,14.7666,1211,0.0,1.0
2022-08-08,15.29,15.85,14.87,15.85,1742,15.29,15.85,14.87,15.85,1742,0.0,1.0
2022-08-09,15.186,15.3,15.186,15.3,2300,15.186,15.3,15.186,15.3,2300,0.0,1.0
2022-08-10,15.6899,15.6899,14.7,15.59,911,15.6899,15.6899,14.7,15.59,911,0.0,1.0
2022-08-11,15.13,15.13,15.13,15.13,335,15.13,15.13,15.13,15.13,335,0.0,1.0
2022-08-12,15.23,15.23,15.23,15.23,809,15.23,15.23,15.23,15.23,809,0.0,1.0
2022-08-15,15.232,15.3,15.02,15.02,1304,15.232,15.3,15.02,15.02,1304,0.0,1.0
2022-08-16,15.22,15.22,14.935,14.935,1530,15.22,15.22,14.935,14.935,1530,0.0,1.0
2022-08-17,17.0,17.93,15.3,15.3,18765,17.0,17.93,15.3,15.3,18765,0.0,1.0
2022-08-18,17.0,17.7,16.95,17.7,3586,17.0,17.7,16.95,17.7,3586,0.0,1.0
2022-08-19,16.61,17.89,16.15,16.88,4505,16.61,17.89,16.15,16.88,4505,0.0,1.0
2022-08-22,16.7258,17.9,16.43,17.005,10575,16.7258,17.9,16.43,17.005,10575,0.0,1.0
2022-08-23,17.21,18.0,16.18,16.3576,4878,17.21,18.0,16.18,16.3576,4878,0.0,1.0
2022-08-24,16.73,16.88,16.66,16.66,845,16.73,16.88,16.66,16.66,845,0.0,1.0
2022-08-25,17.88,18.47,17.0,17.16,8014,17.88,18.47,17.0,17.16,8014,0.0,1.0
2022-08-26,17.3856,17.3856,17.34,17.34,1414,17.3856,17.3856,17.34,17.34,1414,0.0,1.0
2022-08-29,17.3,17.69,17.3,17.69,2423,17.3,17.69,17.3,17.69,2423,0.0,1.0
2022-08-30,17.7052,17.805,16.6349,16.6349,2500,17.7052,17.805,16.6349,16.6349,2500,0.0,1.0
2022-08-31,17.69,17.69,17.34,17.34,939,17.69,17.69,17.34,17.34,939,0.0,1.0
2022-09-01,18.28,19.2,16.99,17.05,8774,18.28,19.2,16.99,17.05,8774,0.0,1.0
2022-09-02,18.0,18.4,17.605,18.3,2047,18.0,18.4,17.605,18.3,2047,0.0,1.0
2022-09-06,17.14,18.0,16.865,18.0,987,17.14,18.0,16.865,18.0,987,0.0,1.0
2022-09-07,17.8,18.92,16.74,17.02,8317,17.8,18.92,16.74,17.02,8317,0.0,1.0
2022-09-08,18.25,18.25,17.24,17.24,5109,18.25,18.25,17.24,17.24,5109,0.0,1.0
2022-09-09,17.73,19.1,17.73,18.36,6713,17.73,19.1,17.73,18.36,6713,0.0,1.0
2022-09-12,17.21,19.0,16.66,18.74,21440,17.21,19.0,16.66,18.74,21440,0.0,1.0
2022-09-13,15.71,17.23,15.68,16.87,15708,15.71,17.23,15.68,16.87,15708,0.0,1.0
2022-09-14,15.3,16.36,15.03,15.74,25250,15.3,16.36,15.03,15.74,25250,0.0,1.0
2022-09-15,15.35,15.71,14.63,15.4,15017,15.35,15.71,14.63,15.4,15017,0.0,1.0
2022-09-16,15.86,15.94,14.6,15.3,28152,15.86,15.94,14.6,15.3,28152,0.0,1.0
2022-09-19,17.98,18.5361,15.51,15.51,25433,17.98,18.5361,15.51,15.51,25433,0.0,1.0
2022-09-20,19.42,19.57,17.2,17.81,23224,19.42,19.57,17.2,17.81,23224,0.0,1.0
2022-09-21,22.17,22.75,19.44,19.44,21705,22.17,22.75,19.44,19.44,21705,0.0,1.0
2022-09-22,22.95,23.0,20.56,22.13,27317,22.95,23.0,20.56,22.13,27317,0.0,1.0
2022-09-23,22.5,22.85,20.3449,22.71,25447,22.5,22.85,20.3449,22.71,25447,0.0,1.0
2022-09-26,20.68,22.22,20.68,22.07,13901,20.68,22.22,20.68,22.07,13901,0.0,1.0
2022-09-27,19.14,21.32,19.14,21.32,1764,19.14,21.32,19.14,21.32,1764,0.0,1.0
2022-09-28,19.0,19.66,18.63,19.39,33805,19.0,19.66,18.63,19.39,33805,0.0,1.0
2022-09-29,18.11,19.1,18.01,19.0,14264,18.11,19.1,18.01,19.0,14264,0.0,1.0
2022-09-30,17.12,18.41,16.75,18.0,24495,17.12,18.41,16.75,18.0,24495,0.0,1.0
2022-10-03,19.55,19.99,18.0,18.1,9913,19.55,19.99,18.0,18.1,9913,0.0,1.0
2022-10-04,19.9,21.75,19.59,19.59,16615,19.9,21.75,19.59,19.59,16615,0.0,1.0
2022-10-05,20.49,20.49,19.45,19.59,10564,20.49,20.49,19.45,19.59,10564,0.0,1.0
2022-10-06,20.29,20.35,20.0,20.0,3148,20.29,20.35,20.0,20.0,3148,0.0,1.0
2022-10-07,19.3,20.2039,18.61,19.95,25297,19.3,20.2039,18.61,19.95,25297,0.0,1.0
2022-10-10,19.3,19.3,19.3,19.3,441,19.3,19.3,19.3,19.3,441,0.0,1.0
2022-10-11,19.3,19.3,19.3,19.3,631,19.3,19.3,19.3,19.3,631,0.0,1.0
2022-10-12,19.94,20.0,19.5,19.89,2575,19.94,20.0,19.5,19.89,2575,0.0,1.0
2022-10-13,20.15,20.6116,19.2,19.2,2275,20.15,20.6116,19.2,19.2,2275,0.0,1.0
2022-10-14,18.71,19.19,18.71,19.19,2162,18.71,19.19,18.71,19.19,2162,0.0,1.0
2022-10-17,18.82,18.8626,18.82,18.8626,983,18.82,18.8626,18.82,18.8626,983,0.0,1.0
2022-10-18,19.485,22.9,18.81,18.81,13816,19.485,22.9,18.81,18.81,13816,0.0,1.0
2022-10-19,19.6,21.7,19.02,19.77,8742,19.6,21.7,19.02,19.77,8742,0.0,1.0
2022-10-20,20.37,21.5,18.4,18.4,16372,20.37,21.5,18.4,18.4,16372,0.0,1.0
2022-10-21,20.88,20.97,19.97,20.05,5093,20.88,20.97,19.97,20.05,5093,0.0,1.0
2022-10-24,20.9,22.25,20.75,20.81,7847,20.9,22.25,20.75,20.81,7847,0.0,1.0
2022-10-25,20.36,20.36,20.36,20.36,465,20.36,20.36,20.36,20.36,465,0.0,1.0
2022-10-26,19.62,20.3,19.38,20.3,1199,19.62,20.3,19.38,20.3,1199,0.0,1.0
2022-10-27,20.97,21.6459,19.7831,21.6459,2134,20.97,21.6459,19.7831,21.6459,2134,0.0,1.0
2022-10-28,21.1062,22.04,20.8,20.81,5727,21.1062,22.04,20.8,20.81,5727,0.0,1.0
2022-10-31,21.72,23.49,21.11,21.11,14303,21.72,23.49,21.11,21.11,14303,0.0,1.0
2022-11-01,21.41,22.81,21.36,22.03,3925,21.41,22.81,21.36,22.03,3925,0.0,1.0
2022-11-02,21.28,22.0,20.935,22.0,2573,21.28,22.0,20.935,22.0,2573,0.0,1.0
2022-11-03,21.5,21.65,20.93,21.01,10459,21.5,21.65,20.93,21.01,10459,0.0,1.0
2022-11-04,21.0,22.38,20.82,21.6,10993,21.0,22.38,20.82,21.6,10993,0.0,1.0
2022-11-07,21.2,21.9,21.01,21.01,5518,21.2,21.9,21.01,21.01,5518,0.0,1.0
2022-11-08,20.71,21.4,19.73,21.22,7003,20.71,21.4,19.73,21.22,7003,0.0,1.0
2022-11-09,21.0,22.51,20.18,20.68,10054,21.0,22.51,20.18,20.68,10054,0.0,1.0
2022-11-10,21.15,21.52,20.56,20.56,4049,21.15,21.52,20.56,20.56,4049,0.0,1.0
2022-11-11,20.5,20.95,20.22,20.22,2791,20.5,20.95,20.22,20.22,2791,0.0,1.0
2022-11-14,20.95,21.62,20.6,20.74,8465,20.95,21.62,20.6,20.74,8465,0.0,1.0
2022-11-15,21.43,21.9,21.01,21.01,3354,21.43,21.9,21.01,21.01,3354,0.0,1.0
2022-11-16,21.45,21.45,21.15,21.15,3577,21.45,21.45,21.15,21.15,3577,0.0,1.0
2022-11-17,22.85,23.65,21.5,21.5,19233,22.85,23.65,21.5,21.5,19233,0.0,1.0
2022-11-18,23.69,24.7,23.35,23.35,7681,23.69,24.7,23.35,23.35,7681,0.0,1.0
2022-11-21,22.91,23.44,22.91,23.2,2148,22.91,23.44,22.91,23.2,2148,0.0,1.0
2022-11-22,23.725,23.94,22.1352,22.6473,3629,23.725,23.94,22.1352,22.6473,3629,0.0,1.0
2022-11-23,23.7,23.9,23.14,23.35,2000,23.7,23.9,23.14,23.35,2000,0.0,1.0
2022-11-25,23.31,23.31,23.31,23.31,578,23.31,23.31,23.31,23.31,578,0.0,1.0
2022-11-28,23.8,23.95,23.8,23.8,2172,23.8,23.95,23.8,23.8,2172,0.0,1.0
2022-11-29,23.365,23.6895,23.365,23.59,1718,23.365,23.6895,23.365,23.59,1718,0.0,1.0
2022-11-30,23.37,23.71,23.37,23.71,2898,23.37,23.71,23.37,23.71,2898,0.0,1.0
2022-12-01,23.56,24.0,21.58,22.98,6425,23.56,24.0,21.58,22.98,6425,0.0,1.0
2022-12-02,24.33,24.5,22.39,23.38,5068,24.33,24.5,22.39,23.38,5068,0.0,1.0
2022-12-05,24.33,24.33,23.9,23.9,1358,24.33,24.33,23.9,23.9,1358,0.0,1.0
2022-12-06,24.11,24.99,23.99,24.48,6082,24.11,24.99,23.99,24.48,6082,0.0,1.0
2022-12-07,24.17,24.7018,23.86,24.0,1593,24.17,24.7018,23.86,24.0,1593,0.0,1.0
2022-12-08,24.05,24.51,23.86,24.22,1976,24.05,24.51,23.86,24.22,1976,0.0,1.0
2022-12-09,24.75,25.25,24.0,24.06,16100,24.75,25.25,24.0,24.06,16100,0.0,1.0
2022-12-12,25.81,27.5,24.2,24.54,4433,25.81,27.5,24.2,24.54,4433,0.0,1.0
2022-12-13,25.1,26.0,25.1,25.47,4220,25.1,26.0,25.1,25.47,4220,0.0,1.0
2022-12-14,24.66,26.7,24.52,25.45,1876,24.66,26.7,24.52,25.45,1876,0.0,1.0
2022-12-15,24.0,24.47,22.67,24.0,3635,24.0,24.47,22.67,24.0,3635,0.0,1.0
2022-12-16,22.37,22.4,22.37,22.4,5478,22.37,22.4,22.37,22.4,5478,0.0,1.0
2022-12-19,23.76,24.13,21.7893,22.675,9219,23.76,24.13,21.7893,22.675,9219,0.0,1.0
2022-12-20,22.981,24.2,22.6707,24.0,5306,22.981,24.2,22.6707,24.0,5306,0.0,1.0
2022-12-21,23.0,23.24,22.7,23.24,1616,23.0,23.24,22.7,23.24,1616,0.0,1.0
2022-12-22,23.0,23.0,23.0,23.0,261,23.0,23.0,23.0,23.0,261,0.0,1.0
2022-12-23,23.13,23.13,23.13,23.13,316,23.13,23.13,23.13,23.13,316,0.0,1.0
2022-12-27,23.98,24.3,22.94,22.94,6463,23.98,24.3,22.94,22.94,6463,0.0,1.0
2022-12-28,24.48,24.48,24.3,24.3,2945,24.48,24.48,24.3,24.3,2945,0.0,1.0
2022-12-29,24.4701,25.36,24.4701,25.35,1527,24.4701,25.36,24.4701,25.35,1527,0.0,1.0
2022-12-30,24.72,24.72,24.52,24.67,624,24.72,24.72,24.52,24.67,624,0.0,1.0
2023-01-03,24.72,24.72,24.72,24.72,471,24.72,24.72,24.72,24.72,471,0.0,1.0
2023-01-04,24.8,25.0,24.17,24.74,1809,24.8,25.0,24.17,24.74,1809,0.0,1.0
2023-01-05,24.8,24.8,24.8,24.8,80,24.8,24.8,24.8,24.8,80,0.0,1.0
2023-01-06,24.28,24.28,24.28,24.28,947,24.28,24.28,24.28,24.28,947,0.0,1.0
2023-01-09,24.52,24.52,24.08,24.1,1783,24.52,24.52,24.08,24.1,1783,0.0,1.0
2023-01-10,27.09,28.95,24.0,24.0,17077,27.09,28.95,24.0,24.0,17077,0.0,1.0
2023-01-11,26.6,26.6,25.99,25.99,1155,26.6,26.6,25.99,25.99,1155,0.0,1.0
2023-01-12,27.21,27.2929,27.21,27.2929,2147,27.21,27.2929,27.21,27.2929,2147,0.0,1.0
2023-01-13,25.505,26.47,25.505,26.0,1514,25.505,26.47,25.505,26.0,1514,0.0,1.0
2023-01-17,25.6,26.3357,25.6,25.97,777,25.6,26.3357,25.6,25.97,777,0.0,1.0
2023-01-18,25.6,25.6,25.6,25.6,169,25.6,25.6,25.6,25.6,169,0.0,1.0
2023-01-19,25.6,25.6,25.6,25.6,310,25.6,25.6,25.6,25.6,310,0.0,1.0
2023-01-20,25.6,25.6,25.6,25.6,83,25.6,25.6,25.6,25.6,83,0.0,1.0
2023-01-23,24.1753,25.15,24.1753,25.15,2146,24.1753,25.15,24.1753,25.15,2146,0.0,1.0
2023-01-24,24.1753,24.1753,24.1753,24.1753,202,24.1753,24.1753,24.1753,24.1753,202,0.0,1.0
2023-01-25,24.1753,24.1753,24.1753,24.1753,63,24.1753,24.1753,24.1753,24.1753,63,0.0,1.0
2023-01-26,24.1753,24.1753,24.1753,24.1753,90,24.1753,24.1753,24.1753,24.1753,90,0.0,1.0
2023-01-27,24.22,24.28,24.22,24.27,890,24.22,24.28,24.22,24.27,890,0.0,1.0
2023-01-30,23.39,24.31,22.5,24.31,5422,23.39,24.31,22.5,24.31,5422,0.0,1.0
2023-01-31,24.14,24.14,23.05,23.5,4469,24.14,24.14,23.05,23.5,4469,0.0,1.0
2023-02-01,23.79,24.29,23.53,24.14,5563,23.79,24.29,23.53,24.14,5563,0.0,1.0
2023-02-02,23.63,24.36,23.1,23.18,8704,23.63,24.36,23.1,23.18,8704,0.0,1.0
2023-02-03,23.15,23.31,23.06,23.13,3765,23.15,23.31,23.06,23.13,3765,0.0,1.0
2023-02-06,23.3,23.3,23.01,23.05,3988,23.3,23.3,23.01,23.05,3988,0.0,1.0
2023-02-07,23.125,23.85,22.52,23.85,13647,23.125,23.85,22.52,23.85,13647,0.0,1.0
2023-02-08,22.45,23.2499,22.45,23.14,5748,22.45,23.2499,22.45,23.14,5748,0.0,1.0
2023-02-09,22.9419,22.9419,22.75,22.76,2383,22.9419,22.9419,22.75,22.76,2383,0.0,1.0
2023-02-10,22.75,22.76,22.4001,22.58,4698,22.75,22.76,22.4001,22.58,4698,0.0,1.0
2023-02-13,23.0,23.25,22.75,23.25,5008,23.0,23.25,22.75,23.25,5008,0.0,1.0
2023-02-14,22.65,22.65,22.54,22.54,2458,22.65,22.65,22.54,22.54,2458,0.0,1.0
2023-02-15,23.0,23.0,22.4,22.95,3486,23.0,23.0,22.4,22.95,3486,0.0,1.0
2023-02-16,22.18,22.55,22.18,22.55,4069,22.18,22.55,22.18,22.55,4069,0.0,1.0
2023-02-17,22.3,23.0,22.3,22.48,1426,22.3,23.0,22.3,22.48,1426,0.0,1.0
2023-02-21,22.3,22.3,22.3,22.3,640,22.3,22.3,22.3,22.3,640,0.0,1.0
2023-02-22,22.3,22.3,22.3,22.3,527,22.3,22.3,22.3,22.3,527,0.0,1.0
2023-02-23,23.8,23.8,22.12,22.12,1663,23.8,23.8,22.12,22.12,1663,0.0,1.0
2023-02-24,23.24,24.33,20.5,22.2,8436,23.24,24.33,20.5,22.2,8436,0.0,1.0
2023-02-27,23.05,24.53,23.05,23.3,4576,23.05,24.53,23.05,23.3,4576,0.0,1.0
2023-02-28,22.25,23.59,22.25,23.59,2690,22.25,23.59,22.25,23.59,2690,0.0,1.0
2023-03-01,22.25,22.25,22.25,22.25,210,22.25,22.25,22.25,22.25,210,0.0,1.0
2023-03-02,21.5,21.5994,21.5,21.5,983,21.5,21.5994,21.5,21.5,983,0.0,1.0
2023-03-03,21.0,21.53,20.53,21.4,3015,21.0,21.53,20.53,21.4,3015,0.0,1.0
2023-03-06,21.0,21.0,21.0,21.0,128,21.0,21.0,21.0,21.0,128,0.0,1.0
2023-03-07,21.0,21.0,21.0,21.0,85,21.0,21.0,21.0,21.0,85,0.0,1.0
2023-03-08,20.61,20.61,20.61,20.61,431,20.61,20.61,20.61,20.61,431,0.0,1.0
2023-03-09,20.61,20.61,20.61,20.61,141,20.61,20.61,20.61,20.61,141,0.0,1.0
2023-03-10,20.61,20.61,20.61,20.61,190,20.61,20.61,20.61,20.61,190,0.0,1.0
2023-03-13,19.2166,19.7,19.2166,19.7,588,19.2166,19.7,19.2166,19.7,588,0.0,1.0
2023-03-14,21.09,21.09,18.5,18.5,1373,21.09,21.09,18.5,18.5,1373,0.0,1.0
2023-03-15,21.0,21.18,19.27,19.27,1259,21.0,21.18,19.27,19.27,1259,0.0,1.0
2023-03-16,21.0,21.01,21.0,21.0,844,21.0,21.01,21.0,21.0,844,0.0,1.0
2023-03-17,21.89,21.89,19.97,19.97,1868,21.89,21.89,19.97,19.97,1868,0.0,1.0
2023-03-20,21.74,22.2399,21.74,22.2399,510,21.74,22.2399,21.74,22.2399,510,0.0,1.0
2023-03-21,23.0,23.5,20.2653,20.2653,3024,23.0,23.5,20.2653,20.2653,3024,0.0,1.0
2023-03-22,22.85,23.71,22.0,22.49,1433,22.85,23.71,22.0,22.49,1433,0.0,1.0
2023-03-23,22.5,23.63,21.71,22.7,2079,22.5,23.63,21.71,22.7,2079,0.0,1.0
2023-03-24,22.45,23.2,22.45,23.2,616,22.45,23.2,22.45,23.2,616,0.0,1.0
2023-03-27,23.21,23.88,22.5,22.5,1727,23.21,23.88,22.5,22.5,1727,0.0,1.0
2023-03-28,23.21,23.21,23.21,23.21,276,23.21,23.21,23.21,23.21,276,0.0,1.0
2023-03-29,22.01,23.94,21.52,23.7,12736,22.01,23.94,21.52,23.7,12736,0.0,1.0
2023-03-30,22.02,22.8,22.0,22.43,3385,22.02,22.8,22.0,22.43,3385,0.0,1.0
2023-03-31,25.05,25.25,21.14,21.46,21652,25.05,25.25,21.14,21.46,21652,0.0,1.0
2023-04-03,25.5,25.5,23.87,24.83,6083,25.5,25.5,23.87,24.83,6083,0.0,1.0
2023-04-04,23.05,24.4749,23.05,24.4749,2472,23.05,24.4749,23.05,24.4749,2472,0.0,1.0
2023-04-05,23.19,24.0,22.8,24.0,2178,23.19,24.0,22.8,24.0,2178,0.0,1.0
2023-04-06,22.35,23.7895,22.2,23.46,7853,22.35,23.7895,22.2,23.46,7853,0.0,1.0
2023-04-10,22.62,22.62,22.58,22.58,1113,22.62,22.62,22.58,22.58,1113,0.0,1.0
2023-04-11,22.62,22.62,22.62,22.62,295,22.62,22.62,22.62,22.62,295,0.0,1.0
2023-04-12,23.018,23.5,22.49,22.49,4732,23.018,23.5,22.49,22.49,4732,0.0,1.0
2023-04-13,24.7,24.7,23.0,23.0,1647,24.7,24.7,23.0,23.0,1647,0.0,1.0
2023-04-14,24.6369,24.67,24.01,24.67,3688,24.6369,24.67,24.01,24.67,3688,0.0,1.0
2023-04-17,24.96,24.96,23.01,24.64,4451,24.96,24.96,23.01,24.64,4451,0.0,1.0
2023-04-18,24.2,24.61,24.05,24.61,1675,24.2,24.61,24.05,24.61,1675,0.0,1.0
2023-04-19,24.1,24.25,24.1,24.11,934,24.1,24.25,24.1,24.11,934,0.0,1.0
2023-04-20,23.7,23.8,23.7,23.8,751,23.7,23.8,23.7,23.8,751,0.0,1.0
2023-04-21,24.52,24.52,23.15,24.4499,6247,24.52,24.52,23.15,24.4499,6247,0.0,1.0
2023-04-24,24.59,24.59,24.59,24.59,115,24.59,24.59,24.59,24.59,115,0.0,1.0
2023-04-25,24.59,24.59,24.59,24.59,129,24.59,24.59,24.59,24.59,129,0.0,1.0
2023-04-26,24.59,24.59,24.59,24.59,47,24.59,24.59,24.59,24.59,47,0.0,1.0
2023-04-27,24.6,24.89,24.6,24.89,1298,24.6,24.89,24.6,24.89,1298,0.0,1.0
2023-04-28,23.9,24.8985,23.9,24.8985,647,23.9,24.8985,23.9,24.8985,647,0.0,1.0
2023-05-01,25.89,26.72,24.02,24.02,10866,25.89,26.72,24.02,24.02,10866,0.0,1.0
2023-05-02,25.77,25.77,25.77,25.77,1021,25.77,25.77,25.77,25.77,1021,0.0,1.0
2023-05-03,24.35,25.67,23.5306,25.656,7407,24.35,25.67,23.5306,25.656,7407,0.0,1.0
2023-05-04,24.8,25.0,23.0001,23.0001,2817,24.8,25.0,23.0001,23.0001,2817,0.0,1.0
2023-05-05,24.8,24.8,24.8,24.8,95,24.8,24.8,24.8,24.8,95,0.0,1.0
2023-05-08,25.95,26.2,25.24,25.24,3289,25.95,26.2,25.24,25.24,3289,0.0,1.0
2023-05-09,25.6,25.9,25.6,25.9,1451,25.6,25.9,25.6,25.9,1451,0.0,1.0
2023-05-10,25.6,25.6,25.6,25.6,352,25.6,25.6,25.6,25.6,352,0.0,1.0
2023-05-11,25.23,26.5,25.1,26.0,2759,25.23,26.5,25.1,26.0,2759,0.0,1.0
2023-05-12,26.6,27.0,26.03,26.03,6299,26.6,27.0,26.03,26.03,6299,0.0,1.0
2023-05-15,26.57,27.5,26.05,26.6,4911,26.57,27.5,26.05,26.6,4911,0.0,1.0
2023-05-16,26.48,26.6,26.48,26.6,991,26.48,26.6,26.48,26.6,991,0.0,1.0
2023-05-17,27.8,28.0,26.77,26.77,5135,27.8,28.0,26.77,26.77,5135,0.0,1.0
2023-05-18,27.38,28.0,27.01,27.9,2891,27.38,28.0,27.01,27.9,2891,0.0,1.0
2023-05-19,27.3,27.38,27.3,27.38,582,27.3,27.38,27.3,27.38,582,0.0,1.0
2023-05-22,26.76,27.0,26.5,26.8,2885,26.76,27.0,26.5,26.8,2885,0.0,1.0
2023-05-23,26.7,27.0117,26.51,26.56,3400,26.7,27.0117,26.51,26.56,3400,0.0,1.0
2023-05-24,27.15,27.15,26.3,26.75,12300,27.15,27.15,26.3,26.75,12300,0.0,1.0
2023-05-25,27.35,28.62,25.63,27.4,23715,27.35,28.62,25.63,27.4,23715,0.0,1.0
2023-05-26,27.5,28.51,27.43,27.7,18892,27.5,28.51,27.43,27.7,18892,0.0,1.0
2023-05-30,26.5,28.12,26.05,27.4,10645,26.5,28.12,26.05,27.4,10645,0.0,1.0
2023-05-31,25.63,28.4,25.63,27.68,8869,25.63,28.4,25.63,27.68,8869,0.0,1.0
2023-06-01,26.6,26.74,25.74,25.74,4478,26.6,26.74,25.74,25.74,4478,0.0,1.0
2023-06-02,27.52,28.02,27.2,27.2,5374,27.52,28.02,27.2,27.2,5374,0.0,1.0
2023-06-05,27.68,27.75,26.81,27.65,1109,27.68,27.75,26.81,27.65,1109,0.0,1.0
2023-06-06,27.01,27.76,26.8,27.32,4801,27.01,27.76,26.8,27.32,4801,0.0,1.0
2023-06-07,26.69,27.3839,26.42,26.98,5830,26.69,27.3839,26.42,26.98,5830,0.0,1.0
2023-06-08,26.69,26.69,26.69,26.69,6,26.69,26.69,26.69,26.69,6,0.0,1.0
2023-06-09,26.29,27.47,26.24,26.7,1096,26.29,27.47,26.24,26.7,1096,0.0,1.0
2023-06-12,26.08,26.99,25.55,25.55,3871,26.08,26.99,25.55,25.55,3871,0.0,1.0
2023-06-13,25.5354,26.44,25.5,25.5,1299,25.5354,26.44,25.5,25.5,1299,0.0,1.0
2023-06-14,25.3,25.51,24.79,25.5,4375,25.3,25.51,24.79,25.5,4375,0.0,1.0
2023-06-15,26.32,26.675,23.75,24.0,12707,26.32,26.675,23.75,24.0,12707,0.0,1.0
2023-06-16,25.01,27.75,25.01,26.89,16398,25.01,27.75,25.01,26.89,16398,0.0,1.0
2023-06-20,26.47,27.15,24.2,25.68,15977,26.47,27.15,24.2,25.68,15977,0.0,1.0
2023-06-21,25.55,27.25,25.35,26.4,15761,25.55,27.25,25.35,26.4,15761,0.0,1.0
2023-06-22,26.05,26.4,24.7,25.39,10423,26.05,26.4,24.7,25.39,10423,0.0,1.0
2023-06-23,26.6,27.3,25.43,25.43,18856,26.6,27.3,25.43,25.43,18856,0.0,1.0
2023-06-26,26.47,26.47,26.47,26.47,627,26.47,26.47,26.47,26.47,627,0.0,1.0
2023-06-27,26.16,27.18,25.84,26.0699,3890,26.16,27.18,25.84,26.0699,3890,0.0,1.0
2023-06-28,26.6,27.4014,25.21,26.27,6528,26.6,27.4014,25.21,26.27,6528,0.0,1.0
2023-06-29,25.99,26.46,24.85,26.38,6402,25.99,26.46,24.85,26.38,6402,0.0,1.0
2023-06-30,25.1,25.16,23.3227,25.05,8680,25.1,25.16,23.3227,25.05,8680,0.0,1.0
2023-07-03,26.38,27.31,25.33,25.43,14820,26.38,27.31,25.33,25.43,14820,0.0,1.0
2023-07-05,26.16,27.4699,25.67,26.35,9530,26.16,27.4699,25.67,26.35,9530,0.0,1.0
2023-07-06,25.65,27.25,24.23,25.7227,9342,25.65,27.25,24.23,25.7227,9342,0.0,1.0
2023-07-07,24.96,26.235,24.02,26.235,6764,24.96,26.235,24.02,26.235,6764,0.0,1.0
2023-07-10,24.1285,24.62,23.839,24.55,5380,24.1285,24.62,23.839,24.55,5380,0.0,1.0
2023-07-11,26.1199,26.1199,24.4,24.4,1798,26.1199,26.1199,24.4,24.4,1798,0.0,1.0
2023-07-12,25.0923,25.0923,24.13,24.84,4840,25.0923,25.0923,24.13,24.84,4840,0.0,1.0
2023-07-13,24.5,24.9471,24.5,24.69,700,24.5,24.9471,24.5,24.69,700,0.0,1.0
2023-07-14,24.91,24.91,24.012,24.22,1959,24.91,24.91,24.012,24.22,1959,0.0,1.0
2023-07-17,24.54,24.54,24.54,24.54,489,24.54,24.54,24.54,24.54,489,0.0,1.0
2023-07-18,24.55,24.57,24.55,24.57,587,24.55,24.57,24.55,24.57,587,0.0,1.0
2023-07-19,24.0,24.04,23.2006,24.04,4223,24.0,24.04,23.2006,24.04,4223,0.0,1.0
2023-07-20,23.21,23.21,23.21,23.21,543,23.21,23.21,23.21,23.21,543,0.0,1.0
2023-07-21,23.98,23.98,23.5,23.5,580,23.98,23.98,23.5,23.5,580,0.0,1.0
2023-07-24,23.3,23.98,22.6,23.535,2535,23.3,23.98,22.6,23.535,2535,0.0,1.0
2023-07-25,22.9,23.9993,22.9,23.9993,1368,22.9,23.9993,22.9,23.9993,1368,0.0,1.0
2023-07-26,22.9,22.9,22.9,22.9,353,22.9,22.9,22.9,22.9,353,0.0,1.0
2023-07-27,22.9,22.9,22.9,22.9,214,22.9,22.9,22.9,22.9,214,0.0,1.0
2023-07-28,23.0,23.0,23.0,23.0,683,23.0,23.0,23.0,23.0,683,0.0,1.0
2023-07-31,22.75,22.85,22.0,22.0,4454,22.75,22.85,22.0,22.0,4454,0.0,1.0
2023-08-01,22.49,23.71,22.49,22.67,2100,22.49,23.71,22.49,22.67,2100,0.0,1.0
2023-08-02,22.3,22.9799,21.72,21.72,1974,22.3,22.9799,21.72,21.72,1974,0.0,1.0
2023-08-03,22.8,22.8,21.5,22.34,1042,22.8,22.8,21.5,22.34,1042,0.0,1.0
2023-08-04,22.3,22.73,22.3,22.4,783,22.3,22.73,22.3,22.4,783,0.0,1.0
2023-08-07,21.6,22.415,21.17,22.415,6196,21.6,22.415,21.17,22.415,6196,0.0,1.0
2023-08-08,21.0,22.2538,21.0,21.6001,4459,21.0,22.2538,21.0,21.6001,4459,0.0,1.0
2023-08-09,20.5,21.94,20.41,21.44,3295,20.5,21.94,20.41,21.44,3295,0.0,1.0
2023-08-10,21.02,21.02,20.0,20.0,2047,21.02,21.02,20.0,20.0,2047,0.0,1.0
2023-08-11,22.44,22.95,19.4171,19.4171,13962,22.44,22.95,19.4171,19.4171,13962,0.0,1.0
2023-08-14,23.01,23.4,22.45,22.45,4737,23.01,23.4,22.45,22.45,4737,0.0,1.0
2023-08-15,22.5,22.51,22.3,22.44,1609,22.5,22.51,22.3,22.44,1609,0.0,1.0
2023-08-16,22.0,22.38,21.71,22.12,8762,22.0,22.38,21.71,22.12,8762,0.0,1.0
2023-08-17,21.3,22.76,21.27,22.1,12350,21.3,22.76,21.27,22.1,12350,0.0,1.0
2023-08-18,22.3183,22.3499,21.85,22.3499,740,22.3183,22.3499,21.85,22.3499,740,0.0,1.0
2023-08-21,21.4,21.4,21.4,21.4,416,21.4,21.4,21.4,21.4,416,0.0,1.0
2023-08-22,21.69,22.008,21.3088,21.3088,7909,21.69,22.008,21.3088,21.3088,7909,0.0,1.0
2023-08-23,20.98,21.68,20.92,21.57,7964,20.98,21.68,20.92,21.57,7964,0.0,1.0
2023-08-24,20.0,21.252,19.6,20.7,15141,20.0,21.252,19.6,20.7,15141,0.0,1.0
2023-08-25,20.705,20.705,19.7,20.14,2883,20.705,20.705,19.7,20.14,2883,0.0,1.0
2023-08-28,22.25,23.475,20.245,20.38,28891,22.25,23.475,20.245,20.38,28891,0.0,1.0
2023-08-29,22.41,22.6785,22.0,22.25,9679,22.41,22.6785,22.0,22.25,9679,0.0,1.0
2023-08-30,22.5,22.76,21.975,22.11,4432,22.5,22.76,21.975,22.11,4432,0.0,1.0
2023-08-31,22.5,22.5,22.43,22.43,1416,22.5,22.5,22.43,22.43,1416,0.0,1.0
2023-09-01,21.65,22.28,21.65,22.28,1506,21.65,22.28,21.65,22.28,1506,0.0,1.0
2023-09-05,22.0563,22.0563,21.5101,21.65,1263,22.0563,22.0563,21.5101,21.65,1263,0.0,1.0
2023-09-06,21.5,23.6,21.5,22.0,1134,21.5,23.6,21.5,22.0,1134,0.0,1.0
2023-09-07,22.04,22.8008,21.71,21.71,2803,22.04,22.8008,21.71,21.71,2803,0.0,1.0
2023-09-08,22.4,22.75,22.11,22.75,3426,22.4,22.75,22.11,22.75,3426,0.0,1.0
2023-09-11,23.59,23.5995,22.51,23.5981,2683,23.59,23.5995,22.51,23.5981,2683,0.0,1.0
2023-09-12,22.4,23.41,22.4,23.41,2761,22.4,23.41,22.4,23.41,2761,0.0,1.0
2023-09-13,21.525,22.195,21.525,22.0,3163,21.525,22.195,21.525,22.0,3163,0.0,1.0
2023-09-14,22.3,22.3,21.5,21.6,3303,22.3,22.3,21.5,21.6,3303,0.0,1.0
2023-09-15,21.62,22.1,21.62,22.1,2795,21.62,22.1,21.62,22.1,2795,0.0,1.0
2023-09-18,22.1,22.24,20.59,22.0322,17651,22.1,22.24,20.59,22.0322,17651,0.0,1.0
2023-09-19,22.24,22.42,22.2,22.2,2881,22.24,22.42,22.2,22.2,2881,0.0,1.0
2023-09-20,22.24,22.24,22.24,22.24,635,22.24,22.24,22.24,22.24,635,0.0,1.0
2023-09-21,22.1,22.911,22.0999,22.911,2632,22.1,22.911,22.0999,22.911,2632,0.0,1.0
2023-09-22,22.3,23.0,22.0788,22.705,3833,22.3,23.0,22.0788,22.705,3833,0.0,1.0
2023-09-25,22.1,22.1,22.1,22.1,433,22.1,22.1,22.1,22.1,433,0.0,1.0
2023-09-26,22.4,22.43,21.72,21.72,8215,22.4,22.43,21.72,21.72,8215,0.0,1.0
2023-09-27,22.91,23.0,22.42,22.48,6532,22.91,23.0,22.42,22.48,6532,0.0,1.0
2023-09-28,23.4999,23.4999,23.4999,23.4999,522,23.4999,23.4999,23.4999,23.4999,522,0.0,1.0
2023-09-29,22.35,23.4,22.35,23.0,1192,22.35,23.4,22.35,23.0,1192,0.0,1.0
2023-10-02,23.25,23.25,22.3525,22.55,2501,23.25,23.25,22.3525,22.55,2501,0.0,1.0
2023-10-03,22.5,23.0,22.5,22.61,2728,22.5,23.0,22.5,22.61,2728,0.0,1.0
2023-10-04,22.5,22.5,22.5,22.5,433,22.5,22.5,22.5,22.5,433,0.0,1.0
2023-10-05,22.45,22.45,22.45,22.45,434,22.45,22.45,22.45,22.45,434,0.0,1.0
2023-10-06,22.45,22.51,22.45,22.51,603,22.45,22.51,22.45,22.51,603,0.0,1.0
2023-10-09,22.84,22.84,22.36,22.53,2453,22.84,22.84,22.36,22.53,2453,0.0,1.0
2023-10-10,22.65,22.75,22.1731,22.3522,2926,22.65,22.75,22.1731,22.3522,2926,0.0,1.0
2023-10-11,22.3,22.5003,21.6101,22.5,4191,22.3,22.5003,21.6101,22.5,4191,0.0,1.0
2023-10-12,21.52,21.76,21.52,21.76,1161,21.52,21.76,21.52,21.76,1161,0.0,1.0
2023-10-13,21.52,21.85,21.51,21.51,9517,21.52,21.85,21.51,21.51,9517,0.0,1.0
2023-10-16,22.03,23.99,21.85,22.18,8715,22.03,23.99,21.85,22.18,8715,0.0,1.0
2023-10-17,22.6,23.49,22.15,22.8927,10216,22.6,23.49,22.15,22.8927,10216,0.0,1.0
2023-10-18,22.6,23.5,22.45,22.95,2902,22.6,23.5,22.45,22.95,2902,0.0,1.0
2023-10-19,23.2806,23.2806,23.2806,23.2806,140,23.2806,23.2806,23.2806,23.2806,140,0.0,1.0
2023-10-20,22.895,23.0,22.5,23.0,850,22.895,23.0,22.5,23.0,850,0.0,1.0
2023-10-23,23.25,23.25,22.52,22.52,1578,23.25,23.25,22.52,22.52,1578,0.0,1.0
2023-10-24,23.3099,23.3099,22.96,22.96,1161,23.3099,23.3099,22.96,22.96,1161,0.0,1.0
2023-10-25,23.6,23.6,23.4,23.4,1364,23.6,23.6,23.4,23.4,1364,0.0,1.0
2023-10-26,23.06,23.59,23.06,23.59,489,23.06,23.59,23.06,23.59,489,0.0,1.0
2023-10-27,23.11,23.11,23.11,23.11,329,23.11,23.11,23.11,23.11,329,0.0,1.0
2023-10-30,23.28,23.3299,23.2799,23.3299,1683,23.28,23.3299,23.2799,23.3299,1683,0.0,1.0
2023-10-31,23.305,23.35,23.305,23.35,2011,23.305,23.35,23.305,23.35,2011,0.0,1.0
2023-11-01,23.8053,23.8053,23.3,23.5,2853,23.8053,23.8053,23.3,23.5,2853,0.0,1.0
2023-11-02,23.7894,23.7894,22.5501,22.5899,3733,23.7894,23.7894,22.5501,22.5899,3733,0.0,1.0
2023-11-03,24.0,24.0,24.0,24.0,1307,24.0,24.0,24.0,24.0,1307,0.0,1.0
2023-11-06,22.75,23.4,22.75,23.3999,3247,22.75,23.4,22.75,23.3999,3247,0.0,1.0
2023-11-07,23.85,23.85,23.6,23.65,2757,23.85,23.85,23.6,23.65,2757,0.0,1.0
2023-11-08,24.5,24.5,24.5,24.5,561,24.5,24.5,24.5,24.5,561,0.0,1.0
2023-11-09,23.93,23.93,23.93,23.93,543,23.93,23.93,23.93,23.93,543,0.0,1.0
2023-11-10,22.5501,25.01,22.5501,23.97,1243,22.5501,25.01,22.5501,23.97,1243,0.0,1.0
2023-11-13,25.21,25.21,25.21,25.21,370,25.21,25.21,25.21,25.21,370,0.0,1.0
2023-11-14,21.8356,22.75,19.95,22.75,13475,21.8356,22.75,19.95,22.75,13475,0.0,1.0
2023-11-15,20.71,22.27,20.71,22.2,1973,20.71,22.27,20.71,22.2,1973,0.0,1.0
2023-11-16,18.1,21.85,16.8077,20.21,3673,18.1,21.85,16.8077,20.21,3673,0.0,1.0
2023-11-17,17.1106,19.98,16.81,18.98,6994,17.1106,19.98,16.81,18.98,6994,0.0,1.0
2023-11-20,17.3537,18.08,17.0,18.08,4850,17.3537,18.08,17.0,18.08,4850,0.0,1.0
2023-11-21,17.68,17.68,17.0,17.0,2618,17.68,17.68,17.0,17.0,2618,0.0,1.0
2023-11-22,16.75,17.08,15.91,17.08,6861,16.75,17.08,15.91,17.08,6861,0.0,1.0
2023-11-24,16.62,16.96,16.3,16.96,1766,16.62,16.96,16.3,16.96,1766,0.0,1.0
2023-11-27,17.5,17.8,16.1,16.1,12338,17.5,17.8,16.1,16.1,12338,0.0,1.0
2023-11-28,17.03,17.55,15.92,17.55,15814,17.03,17.55,15.92,17.55,15814,0.0,1.0
2023-11-29,17.03,17.03,17.03,17.03,144,17.03,17.03,17.03,17.03,144,0.0,1.0
2023-11-30,16.25,16.8035,16.23,16.52,4701,16.25,16.8035,16.23,16.52,4701,0.0,1.0
2023-12-01,17.25,17.39,16.95,17.2,3529,17.25,17.39,16.95,17.2,3529,0.0,1.0
2023-12-04,17.99,17.99,17.99,17.99,543,17.99,17.99,17.99,17.99,543,0.0,1.0
2023-12-05,16.63,17.3,16.1811,16.65,4265,16.63,17.3,16.1811,16.65,4265,0.0,1.0
2023-12-06,16.35,16.72,16.15,16.35,7009,16.35,16.72,16.15,16.35,7009,0.0,1.0
2023-12-07,17.63,17.63,16.12,16.25,4411,17.63,17.63,16.12,16.25,4411,0.0,1.0
2023-12-08,16.85,17.5162,16.15,17.5162,5691,16.85,17.5162,16.15,17.5162,5691,0.0,1.0
2023-12-11,16.7,16.895,16.27,16.5,2015,16.7,16.895,16.27,16.5,2015,0.0,1.0
2023-12-12,16.5,17.3272,16.5,16.7,4142,16.5,17.3272,16.5,16.7,4142,0.0,1.0
2023-12-13,16.46,16.885,16.25,16.35,4180,16.46,16.885,16.25,16.35,4180,0.0,1.0
2023-12-14,16.29,16.825,16.15,16.57,5173,16.29,16.825,16.15,16.57,5173,0.0,1.0
2023-12-15,16.6,16.882,16.15,16.37,3175,16.6,16.882,16.15,16.37,3175,0.0,1.0
2023-12-18,16.67,16.9435,16.12,16.12,2930,16.67,16.9435,16.12,16.12,2930,0.0,1.0
2023-12-19,16.46,17.97,16.45,17.2789,2713,16.46,17.97,16.45,17.2789,2713,0.0,1.0
2023-12-20,16.2403,16.8199,16.04,16.51,1670,16.2403,16.8199,16.04,16.51,1670,0.0,1.0
2023-12-21,16.2403,16.2403,16.2403,16.2403,451,16.2403,16.2403,16.2403,16.2403,451,0.0,1.0
2023-12-22,16.6543,16.88,16.2,16.25,3149,16.6543,16.88,16.2,16.25,3149,0.0,1.0
2023-12-26,16.49,16.4903,16.35,16.35,2034,16.49,16.4903,16.35,16.35,2034,0.0,1.0
2023-12-27,16.75,17.725,16.3,16.5,6841,16.75,17.725,16.3,16.5,6841,0.0,1.0
2023-12-28,17.1773,17.1773,16.36,16.36,5915,17.1773,17.1773,16.36,16.36,5915,0.0,1.0
2023-12-29,16.8991,17.4685,16.72,16.72,5874,16.8991,17.4685,16.72,16.72,5874,0.0,1.0
2024-01-02,17.1072,17.1072,17.1072,17.1072,229,17.1072,17.1072,17.1072,17.1072,229,0.0,1.0
2024-01-03,17.84,17.84,17.84,17.84,1896,17.84,17.84,17.84,17.84,1896,0.0,1.0
2024-01-04,16.7795,17.06,16.7795,17.06,1316,16.7795,17.06,16.7795,17.06,1316,0.0,1.0
2024-01-05,16.835,17.1,16.4345,16.78,1769,16.835,17.1,16.4345,16.78,1769,0.0,1.0
2024-01-08,16.5,16.5,16.3,16.3,1869,16.5,16.5,16.3,16.3,1869,0.0,1.0
2024-01-09,16.75,16.75,16.0,16.0,1526,16.75,16.75,16.0,16.0,1526,0.0,1.0
2024-01-10,15.6368,16.32,15.15,16.05,10268,15.6368,16.32,15.15,16.05,10268,0.0,1.0
2024-01-11,15.62,15.74,15.26,15.5,2435,15.62,15.74,15.26,15.5,2435,0.0,1.0
2024-01-12,15.3199,15.3337,15.2658,15.2658,2338,15.3199,15.3337,15.2658,15.2658,2338,0.0,1.0
2024-01-16,15.29,15.664,15.28,15.39,2005,15.29,15.664,15.28,15.39,2005,0.0,1.0
2024-01-17,14.15,15.55,12.53,15.06,26111,14.15,15.55,12.53,15.06,26111,0.0,1.0
2024-01-18,14.25,14.26,13.75,14.01,2643,14.25,14.26,13.75,14.01,2643,0.0,1.0
2024-01-19,14.6,14.8373,14.02,14.02,3282,14.6,14.8373,14.02,14.02,3282,0.0,1.0
2024-01-22,15.82,15.82,15.24,15.6001,4067,15.82,15.82,15.24,15.6001,4067,0.0,1.0
2024-01-23,15.675,15.96,15.49,15.49,4867,15.675,15.96,15.49,15.49,4867,0.0,1.0
2024-01-24,15.9201,16.0621,15.87,15.87,3025,15.9201,16.0621,15.87,15.87,3025,0.0,1.0
2024-01-25,16.52,17.3687,16.16,16.16,2690,16.52,17.3687,16.16,16.16,2690,0.0,1.0
2024-01-26,16.8,17.18,16.12,16.12,3936,16.8,17.18,16.12,16.12,3936,0.0,1.0
2024-01-29,17.14,17.3876,15.1821,16.35,3716,17.14,17.3876,15.1821,16.35,3716,0.0,1.0
2024-01-30,16.55,17.06,16.55,17.06,2791,16.55,17.06,16.55,17.06,2791,0.0,1.0
2024-01-31,16.3,17.24,16.3,16.5,3790,16.3,17.24,16.3,16.5,3790,0.0,1.0
2024-02-01,16.6058,16.8471,15.9205,15.9205,4278,16.6058,16.8471,15.9205,15.9205,4278,0.0,1.0
2024-02-02,16.84,16.84,16.72,16.73,1334,16.84,16.84,16.72,16.73,1334,0.0,1.0
2024-02-05,16.84,16.84,16.84,16.84,502,16.84,16.84,16.84,16.84,502,0.0,1.0
2024-02-06,17.08,17.25,16.97,17.2,2599,17.08,17.25,16.97,17.2,2599,0.0,1.0
2024-02-07,17.614,17.7,17.2,17.35,4033,17.614,17.7,17.2,17.35,4033,0.0,1.0
2024-02-08,17.22,17.76,17.22,17.62,1061,17.22,17.76,17.22,17.62,1061,0.0,1.0
2024-02-09,17.13,17.96,17.13,17.13,4002,17.13,17.96,17.13,17.13,4002,0.0,1.0
2024-02-12,18.0859,18.5,17.69,17.69,2311,18.0859,18.5,17.69,17.69,2311,0.0,1.0
2024-02-13,15.6,16.5,14.51,16.28,6948,15.6,16.5,14.51,16.28,6948,0.0,1.0
2024-02-14,15.9,16.31,15.85,15.85,3395,15.9,16.31,15.85,15.85,3395,0.0,1.0
2024-02-15,16.1,16.5,14.7489,14.7489,4059,16.1,16.5,14.7489,14.7489,4059,0.0,1.0
2024-02-16,15.6,15.7,15.56,15.7,1392,15.6,15.7,15.56,15.7,1392,0.0,1.0
2024-02-20,16.35,16.37,16.0,16.0,3712,16.35,16.37,16.0,16.0,3712,0.0,1.0
2024-02-21,16.5,16.7,16.39,16.7,2378,16.5,16.7,16.39,16.7,2378,0.0,1.0
2024-02-22,16.72,17.475,16.64,16.69,4802,16.72,17.475,16.64,16.69,4802,0.0,1.0
2024-02-23,17.15,17.45,16.59,16.7,10683,17.15,17.45,16.59,16.7,10683,0.0,1.0
2024-02-26,16.73,17.43,16.5,17.05,8167,16.73,17.43,16.5,17.05,8167,0.0,1.0
2024-02-27,17.5,17.59,16.69,16.73,5778,17.5,17.59,16.69,16.73,5778,0.0,1.0
2024-02-28,16.6,17.5,16.59,17.5,10972,16.6,17.5,16.59,17.5,10972,0.0,1.0
2024-02-29,17.42,17.42,16.5,16.5,3185,17.42,17.42,16.5,16.5,3185,0.0,1.0
2024-03-01,17.88,17.9,17.66,17.66,5652,17.88,17.9,17.66,17.66,5652,0.0,1.0
2024-03-04,17.12,17.85,17.0005,17.85,7746,17.12,17.85,17.0005,17.85,7746,0.0,1.0
2024-03-05,18.45,18.5,17.0,17.0,13088,18.45,18.5,17.0,17.0,13088,0.0,1.0
2024-03-06,17.38,19.1,17.35,18.45,11812,17.38,19.1,17.35,18.45,11812,0.0,1.0
2024-03-07,18.3,18.7594,17.38,17.4,13650,18.3,18.7594,17.38,17.4,13650,0.0,1.0
2024-03-08,17.46,18.28,17.46,18.28,7453,17.46,18.28,17.46,18.28,7453,0.0,1.0
2024-03-11,17.74,18.92,17.34,17.4,13424,17.74,18.92,17.34,17.4,13424,0.0,1.0
2024-03-12,18.42,18.8,17.4,17.9,9064,18.42,18.8,17.4,17.9,9064,0.0,1.0
2024-03-13,18.83,19.46,17.535,18.42,16580,18.83,19.46,17.535,18.42,16580,0.0,1.0
2024-03-14,18.55,19.36,18.55,18.85,5258,18.55,19.36,18.55,18.85,5258,0.0,1.0
2024-03-15,19.21,19.21,18.22,18.44,7817,19.21,19.21,18.22,18.44,7817,0.0,1.0
2024-03-18,18.78,19.32,18.645,18.645,7005,18.78,19.32,18.645,18.645,7005,0.0,1.0
2024-03-19,19.32,19.5,18.72,18.75,24781,19.32,19.5,18.72,18.75,24781,0.0,1.0
2024-03-20,21.48,21.48,18.8553,19.5,18900,21.48,21.48,18.8553,19.5,18900,0.0,1.0
2024-03-21,22.8,22.8,21.22,21.22,4873,22.8,22.8,21.22,21.22,4873,0.0,1.0
2024-03-22,20.13,23.05,20.13,23.05,28538,20.13,23.05,20.13,23.05,28538,0.0,1.0
2024-03-25,20.86,22.0,19.82,19.82,13424,20.86,22.0,19.82,19.82,13424,0.0,1.0
2024-03-26,22.32,22.35,19.92,20.9,17626,22.32,22.35,19.92,20.9,17626,0.0,1.0
2024-03-27,21.01,22.705,20.51,22.56,9501,21.01,22.705,20.51,22.56,9501,0.0,1.0
2024-03-28,22.2,22.23,21.02,21.02,5512,22.2,22.23,21.02,21.02,5512,0.0,1.0
2024-04-01,21.03,23.315,21.03,22.17,21110,21.03,23.315,21.03,22.17,21110,0.0,1.0
2024-04-02,22.08,22.09,20.3,20.75,17083,22.08,22.09,20.3,20.75,17083,0.0,1.0
2024-04-03,21.13,22.38,21.13,22.03,6858,21.13,22.38,21.13,22.03,6858,0.0,1.0
2024-04-04,20.53,21.57,20.53,21.02,7326,20.53,21.57,20.53,21.02,7326,0.0,1.0
2024-04-05,22.12,22.29,20.63,20.63,10197,22.12,22.29,20.63,20.63,10197,0.0,1.0
2024-04-08,21.15,22.3,21.07,22.1,23057,21.15,22.3,21.07,22.1,23057,0.0,1.0
2024-04-09,21.25,21.69,20.224,21.25,16965,21.25,21.69,20.224,21.25,16965,0.0,1.0
2024-04-10,23.12,23.21,20.9,20.9,20438,23.12,23.21,20.9,20.9,20438,0.0,1.0
2024-04-11,24.46,25.25,22.78,22.78,12299,24.46,25.25,22.78,22.78,12299,0.0,1.0
2024-04-12,23.78,26.55,23.4,24.3,11349,23.78,26.55,23.4,24.3,11349,0.0,1.0
2024-04-15,22.68,24.3353,22.03,23.75,17068,22.68,24.3353,22.03,23.75,17068,0.0,1.0
2024-04-16,22.82,23.65,22.32,22.85,14899,22.82,23.65,22.32,22.85,14899,0.0,1.0
2024-04-17,22.38,23.36,22.27,22.7,12648,22.38,23.36,22.27,22.7,12648,0.0,1.0
2024-04-18,21.91,21.91,20.5601,20.57,2841,21.91,21.91,20.5601,20.57,2841,0.0,1.0
2024-04-19,23.22,23.85,21.52,21.52,18960,23.22,23.85,21.52,21.52,18960,0.0,1.0
2024-04-22,24.54,24.54,22.83,22.83,8470,24.54,24.54,22.83,22.83,8470,0.0,1.0
2024-04-23,25.18,25.18,23.38,23.84,9067,25.18,25.18,23.38,23.84,9067,0.0,1.0
2024-04-24,26.87,27.68,24.57,25.18,21063,26.87,27.68,24.57,25.18,21063,0.0,1.0
2024-04-25,26.12,27.0,25.63,26.87,20117,26.12,27.0,25.63,26.87,20117,0.0,1.0
2024-04-26,24.22,26.2,24.22,26.2,21592,24.22,26.2,24.22,26.2,21592,0.0,1.0
2024-04-29,25.58,26.05,24.14,24.15,19573,25.58,26.05,24.14,24.15,19573,0.0,1.0
2024-04-30,25.82,26.345,25.26,25.58,21437,25.82,26.345,25.26,25.58,21437,0.0,1.0
2024-05-01,26.7,26.72,26.0,26.0,6697,26.7,26.72,26.0,26.0,6697,0.0,1.0
2024-05-02,26.54,27.0,26.5,27.0,8209,26.54,27.0,26.5,27.0,8209,0.0,1.0
2024-05-03,26.23,26.75,26.09,26.7,6207,26.23,26.75,26.09,26.7,6207,0.0,1.0
2024-05-06,26.13,26.87,25.78,26.0,6546,26.13,26.87,25.78,26.0,6546,0.0,1.0
2024-05-07,25.98,26.435,25.03,26.24,18770,25.98,26.435,25.03,26.24,18770,0.0,1.0
2024-05-08,23.77,26.07,23.52,26.07,25685,23.77,26.07,23.52,26.07,25685,0.0,1.0
2024-05-09,23.59,24.24,23.315,23.54,16810,23.59,24.24,23.315,23.54,16810,0.0,1.0
2024-05-10,24.92,25.75,23.97,24.0,7322,24.92,25.75,23.97,24.0,7322,0.0,1.0
2024-05-13,25.62,25.99,24.9,24.9,8641,25.62,25.99,24.9,24.9,8641,0.0,1.0
2024-05-14,25.48,26.05,24.8,25.75,13932,25.48,26.05,24.8,25.75,13932,0.0,1.0
2024-05-15,23.71,25.935,23.6,25.935,47090,23.71,25.935,23.6,25.935,47090,0.0,1.0
2024-05-16,22.82,24.0,22.16,23.51,16320,22.82,24.0,22.16,23.51,16320,0.0,1.0
2024-05-17,23.06,23.59,22.645,22.65,13201,23.06,23.59,22.645,22.65,13201,0.0,1.0
2024-05-20,22.84,23.36,22.519,22.6872,10531,22.84,23.36,22.519,22.6872,10531,0.0,1.0
2024-05-21,24.95,25.17,22.7,23.12,23818,24.95,25.17,22.7,23.12,23818,0.0,1.0
2024-05-22,25.48,25.48,24.6,24.9,14140,25.48,25.48,24.6,24.9,14140,0.0,1.0
2024-05-23,25.24,25.62,24.42,25.62,13796,25.24,25.62,24.42,25.62,13796,0.0,1.0
2024-05-24,25.36,25.78,24.6,25.34,11970,25.36,25.78,24.6,25.34,11970,0.0,1.0
2024-05-28,23.85,25.34,23.85,25.21,34491,23.85,25.34,23.85,25.21,34491,0.0,1.0
2024-05-29,24.2,25.33,23.64,23.72,52812,24.2,25.33,23.64,23.72,52812,0.0,1.0
2024-05-30,24.03,24.25,23.72,23.85,20511,24.03,24.25,23.72,23.85,20511,0.0,1.0
2024-05-31,25.38,25.4,24.3,24.35,15306,25.38,25.4,24.3,24.35,15306,0.0,1.0
2024-06-03,23.9,25.05,23.84,25.02,11166,23.9,25.05,23.84,25.02,11166,0.0,1.0
2024-06-04,22.86,24.23,22.54,23.82,16797,22.86,24.23,22.54,23.82,16797,0.0,1.0
2024-06-05,24.68,24.7,22.54,22.54,28611,24.68,24.7,22.54,22.54,28611,0.0,1.0
2024-06-06,25.12,25.705,24.19,24.19,16545,25.12,25.705,24.19,24.19,16545,0.0,1.0
2024-06-07,25.2,25.2,24.6,24.915,4684,25.2,25.2,24.6,24.915,4684,0.0,1.0
2024-06-10,25.4,25.5,24.0,24.71,11589,25.4,25.5,24.0,24.71,11589,0.0,1.0
2024-06-11,25.78,26.09,25.25,25.41,24799,25.78,26.09,25.25,25.41,24799,0.0,1.0
2024-06-12,23.4,25.9,23.11,25.9,21835,23.4,25.9,23.11,25.9,21835,0.0,1.0
2024-06-13,23.73,23.85,23.52,23.52,4889,23.73,23.85,23.52,23.52,4889,0.0,1.0
2024-06-14,22.85,23.6,22.62,23.6,32097,22.85,23.6,22.62,23.6,32097,0.0,1.0
2024-06-17,22.85,23.495,22.5,22.58,33651,22.85,23.495,22.5,22.58,33651,0.0,1.0
2024-06-18,23.74,23.76,22.7,22.94,38746,23.74,23.76,22.7,22.94,38746,0.0,1.0
2024-06-20,22.77,23.9,22.77,23.5,32086,22.77,23.9,22.77,23.5,32086,0.0,1.0
2024-06-21,23.18,23.4,22.84,22.85,12660,23.18,23.4,22.84,22.85,12660,0.0,1.0
2024-06-24,23.75,23.75,23.37,23.55,16418,23.75,23.75,23.37,23.55,16418,0.0,1.0
2024-06-25,23.58,24.0,22.27,23.8,12747,23.58,24.0,22.27,23.8,12747,0.0,1.0
2024-06-26,23.83,24.1,23.55,23.85,13358,23.83,24.1,23.55,23.85,13358,0.0,1.0
2024-06-27,21.58,23.85,21.2215,23.26,57188,21.58,23.85,21.2215,23.26,57188,0.0,1.0
2024-06-28,21.33,21.75,21.33,21.62,10199,21.33,21.75,21.33,21.62,10199,0.0,1.0
2024-07-01,22.68,22.68,21.48,21.48,8860,22.68,22.68,21.48,21.48,8860,0.0,1.0
2024-07-02,23.38,23.41,22.65,22.84,8182,23.38,23.41,22.65,22.84,8182,0.0,1.0
2024-07-03,23.4,24.0162,22.96,23.29,30423,23.4,24.0162,22.96,23.29,30423,0.0,1.0
2024-07-05,21.75,23.35,21.54,23.34,38981,21.75,23.35,21.54,23.34,38981,0.0,1.0
2024-07-08,24.18,24.29,21.56,21.6,30126,24.18,24.29,21.56,21.6,30126,0.0,1.0
2024-07-09,24.75,24.92,23.52,23.94,29435,24.75,24.92,23.52,23.94,29435,0.0,1.0
2024-07-10,24.07,24.7,22.99,24.64,48244,24.07,24.7,22.99,24.64,48244,0.0,1.0
2024-07-11,23.62,24.6,23.33,24.07,38950,23.62,24.6,23.33,24.07,38950,0.0,1.0
2024-07-12,24.4,24.4999,23.595,23.595,5715,24.4,24.4999,23.595,23.595,5715,0.0,1.0
2024-07-15,24.77,25.7007,24.4,24.4,15971,24.77,25.7007,24.4,24.4,15971,0.0,1.0
2024-07-16,25.61,26.4,24.65,24.65,20257,25.61,26.4,24.65,24.65,20257,0.0,1.0
2024-07-17,27.3,28.95,25.27,25.27,14618,27.3,28.95,25.27,25.27,14618,0.0,1.0
2024-07-18,28.7,30.6,27.3,27.3,31034,28.7,30.6,27.3,27.3,31034,0.0,1.0
2024-07-19,29.57,30.53,26.57,28.82,57374,29.57,30.53,26.57,28.82,57374,0.0,1.0
2024-07-22,26.45,28.5,25.665,28.45,53317,26.45,28.5,25.665,28.45,53317,0.0,1.0
2024-07-23,24.77,26.33,24.26,26.33,11456,24.77,26.33,24.26,26.33,11456,0.0,1.0
2024-07-24,23.99,24.85,23.895,24.5,30453,23.99,24.85,23.895,24.5,30453,0.0,1.0
2024-07-25,24.48,24.88,24.0,24.31,39281,24.48,24.88,24.0,24.31,39281,0.0,1.0
2024-07-26,24.12,25.39,24.06,24.13,44778,24.12,25.39,24.06,24.13,44778,0.0,1.0
2024-07-29,24.3,25.16,23.8162,24.971,70972,24.3,25.16,23.8162,24.971,70972,0.0,1.0
2024-07-30,24.58,24.96,23.495,23.495,27632,24.58,24.96,23.495,23.495,27632,0.0,1.0
2024-07-31,24.4,24.96,24.4,24.57,6659,24.4,24.96,24.4,24.57,6659,0.0,1.0
2024-08-01,23.3,24.6,22.84,24.0576,15802,23.3,24.6,22.84,24.0576,15802,0.0,1.0
2024-08-02,22.31,23.0,22.21,22.8,2887,22.31,23.0,22.21,22.8,2887,0.0,1.0
2024-08-05,22.2,23.63,21.64,22.0,61586,22.2,23.63,21.64,22.0,61586,0.0,1.0
2024-08-06,23.01,23.74,22.49,22.49,65466,23.01,23.74,22.49,22.49,65466,0.0,1.0
2024-08-07,22.6,23.905,22.245,23.11,37215,22.6,23.905,22.245,23.11,37215,0.0,1.0
2024-08-08,22.4,22.98,22.37,22.37,8444,22.4,22.98,22.37,22.37,8444,0.0,1.0
2024-08-09,22.34,22.36,22.34,22.34,1423,22.34,22.36,22.34,22.34,1423,0.0,1.0
2024-08-12,22.58,22.65,21.88,22.0,19217,22.58,22.65,21.88,22.0,19217,0.0,1.0
2024-08-13,21.65,22.895,21.65,22.65,61277,21.65,22.895,21.65,22.65,61277,0.0,1.0
2024-08-14,22.46,22.6,21.52,21.85,61092,22.46,22.6,21.52,21.85,61092,0.0,1.0
2024-08-15,22.68,23.28,22.14,22.7,125500,22.68,23.28,22.14,22.7,125500,0.0,1.0
2024-08-16,21.74,22.823,21.2,22.66,44697,21.74,22.823,21.2,22.66,44697,0.0,1.0
2024-08-19,22.5,23.06,21.6101,22.0,159199,22.5,23.06,21.6101,22.0,159199,0.0,1.0
2024-08-20,22.21,22.85,21.9,22.3,53125,22.21,22.85,21.9,22.3,53125,0.0,1.0
2024-08-21,22.12,22.65,22.005,22.01,9443,22.12,22.65,22.005,22.01,9443,0.0,1.0
2024-08-22,22.51,22.92,21.7175,22.005,31790,22.51,22.92,21.7175,22.005,31790,0.0,1.0
2024-08-23,22.53,22.7599,22.06,22.28,47698,22.53,22.7599,22.06,22.28,47698,0.0,1.0
2024-08-26,22.74,23.66,22.5,22.5,43390,22.74,23.66,22.5,22.5,43390,0.0,1.0
2024-08-27,22.63,23.76,22.35,23.02,30542,22.63,23.76,22.35,23.02,30542,0.0,1.0
2024-08-28,23.12,23.16,22.35,22.35,51526,23.12,23.16,22.35,22.35,51526,0.0,1.0
2024-08-29,23.71,23.89,23.2,23.2,24040,23.71,23.89,23.2,23.2,24040,0.0,1.0
2024-08-30,22.73,23.71,22.52,23.71,18018,22.73,23.71,22.52,23.71,18018,0.0,1.0
2024-09-03,22.6,22.98,22.31,22.98,14192,22.6,22.98,22.31,22.98,14192,0.0,1.0
2024-09-04,22.57,22.89,22.26,22.3,25139,22.57,22.89,22.26,22.3,25139,0.0,1.0
2024-09-05,22.49,22.85,22.4,22.6,14592,22.49,22.85,22.4,22.6,14592,0.0,1.0
2024-09-06,22.3,22.6,22.19,22.44,9043,22.3,22.6,22.19,22.44,9043,0.0,1.0
2024-09-09,22.33,22.6589,21.975,22.39,42368,22.33,22.6589,21.975,22.39,42368,0.0,1.0
2024-09-10,22.5,22.675,22.2,22.675,12309,22.5,22.675,22.2,22.675,12309,0.0,1.0
2024-09-11,22.49,22.56,22.3,22.45,8953,22.49,22.56,22.3,22.45,8953,0.0,1.0
2024-09-12,22.1,22.6,22.0,22.49,11209,22.1,22.6,22.0,22.49,11209,0.0,1.0
2024-09-13,21.85,22.703,21.64,22.3,29331,21.85,22.703,21.64,22.3,29331,0.0,1.0
2024-09-16,21.27,21.99,21.22,21.9,15394,21.27,21.99,21.22,21.9,15394,0.0,1.0
2024-09-17,20.05,21.56,20.05,21.4399,42063,20.05,21.56,20.05,21.4399,42063,0.0,1.0
2024-09-18,19.9,20.43,19.75,20.43,9410,19.9,20.43,19.75,20.43,9410,0.0,1.0
2024-09-19,18.21,20.54,18.16,20.0,58379,18.21,20.54,18.16,20.0,58379,0.0,1.0
2024-09-20,17.25,19.0,17.25,18.46,30242,17.25,19.0,17.25,18.46,30242,0.0,1.0
2024-09-23,16.95,17.55,16.7,17.01,18564,16.95,17.55,16.7,17.01,18564,0.0,1.0
2024-09-24,17.24,17.29,16.775,17.0,12733,17.24,17.29,16.775,17.0,12733,0.0,1.0
2024-09-25,17.25,17.8501,17.25,17.31,10864,17.25,17.8501,17.25,17.31,10864,0.0,1.0
2024-09-26,16.81,17.43,16.5,17.4,11185,16.81,17.43,16.5,17.4,11185,0.0,1.0
2024-09-27,16.53,17.2716,16.4,16.87,6582,16.53,17.2716,16.4,16.87,6582,0.0,1.0
2024-09-30,16.16,16.9628,15.9323,16.9628,14671,16.16,16.9628,15.9323,16.9628,14671,0.0,1.0
2024-10-01,17.25,17.5,16.01,16.49,31038,17.25,17.5,16.01,16.49,31038,0.0,1.0
2024-10-02,17.6,18.6315,17.364,17.47,24440,17.6,18.6315,17.364,17.47,24440,0.0,1.0
2024-10-03,17.2,18.0088,16.7327,17.4,36253,17.2,18.0088,16.7327,17.4,36253,0.0,1.0
2024-10-04,18.48,18.58,17.415,17.88,20471,18.48,18.58,17.415,17.88,20471,0.0,1.0
2024-10-07,17.13,18.31,17.01,18.0,49460,17.13,18.31,17.01,18.0,49460,0.0,1.0
2024-10-08,17.01,19.0,16.59,17.66,32531,17.01,19.0,16.59,17.66,32531,0.0,1.0
2024-10-09,16.785,17.03,16.6001,17.03,11458,16.785,17.03,16.6001,17.03,11458,0.0,1.0
2024-10-10,17.16,17.37,16.77,16.8,25685,17.16,17.37,16.77,16.8,25685,0.0,1.0
2024-10-11,16.81,17.48,16.555,17.03,19491,16.81,17.48,16.555,17.03,19491,0.0,1.0
2024-10-14,17.3,17.3,16.66,16.66,4543,17.3,17.3,16.66,16.66,4543,0.0,1.0
2024-10-15,16.94,17.12,16.83,17.12,2546,16.94,17.12,16.83,17.12,2546,0.0,1.0
2024-10-16,17.35,17.5,16.69,16.69,16099,17.35,17.5,16.69,16.69,16099,0.0,1.0
2024-10-17,16.88,17.24,16.8,17.1,17137,16.88,17.24,16.8,17.1,17137,0.0,1.0
2024-10-18,15.9,17.264569,15.54,16.8813,35290,15.9,17.264569,15.54,16.8813,35290,0.0,1.0
2024-10-21,17.67,17.84,15.8,15.8,31154,17.67,17.84,15.8,15.8,31154,0.0,1.0
2024-10-22,16.82,17.515,16.62,17.5,26476,16.82,17.515,16.62,17.5,26476,0.0,1.0
2024-10-23,16.05,17.09,15.83,16.9,66004,16.05,17.09,15.83,16.9,66004,0.0,1.0
2024-10-24,17.2,17.68,15.95,15.95,47002,17.2,17.68,15.95,15.95,47002,0.0,1.0
2024-10-25,17.15,17.33,16.8,17.32,20366,17.15,17.33,16.8,17.32,20366,0.0,1.0
2024-10-28,16.8,17.31,16.69,17.25,10037,16.8,17.31,16.69,17.25,10037,0.0,1.0
2024-10-29,16.96,17.075,16.51,16.99,27227,16.96,17.075,16.51,16.99,27227,0.0,1.0
2024-10-30,17.16,17.35,16.87,17.04,13599,17.16,17.35,16.87,17.04,13599,0.0,1.0
2024-10-31,16.13,17.0,16.05,16.84,13390,16.13,17.0,16.05,16.84,13390,0.0,1.0
2024-11-01,16.7,17.46802,16.18,16.57,19194,16.7,17.46802,16.18,16.57,19194,0.0,1.0
2024-11-04,15.51,16.7,15.51,16.41,17592,15.51,16.7,15.51,16.41,17592,0.0,1.0
2024-11-05,15.26,15.7799,15.26,15.51,10315,15.26,15.7799,15.26,15.51,10315,0.0,1.0
2024-11-06,15.83,16.68,15.53,15.96,10007,15.83,16.68,15.53,15.96,10007,0.0,1.0
2024-11-07,15.42,16.135,14.852,16.0,29857,15.42,16.135,14.852,16.0,29857,0.0,1.0
2024-11-08,15.16,15.7,15.01,15.4,20336,15.16,15.7,15.01,15.4,20336,0.0,1.0
2024-11-11,15.19,15.6,14.925,15.6,19899,15.19,15.6,14.925,15.6,19899,0.0,1.0
2024-11-12,15.18,15.34,15.0,15.2,10920,15.18,15.34,15.0,15.2,10920,0.0,1.0
2024-11-13,18.7,20.93,15.8,15.8,49630,18.7,20.93,15.8,15.8,49630,0.0,1.0
2024-11-14,18.9,19.22,17.15,19.22,11554,18.9,19.22,17.15,19.22,11554,0.0,1.0
2024-11-15,17.37,18.235,16.95,17.95,8660,17.37,18.235,16.95,17.95,8660,0.0,1.0
2024-11-18,18.28,18.39,17.26,17.815,9919,18.28,18.39,17.26,17.815,9919,0.0,1.0
2024-11-19,18.42,18.44,17.71,17.8472,25234,18.42,18.44,17.71,17.8472,25234,0.0,1.0
2024-11-20,17.29,18.33,17.13,18.25,15178,17.29,18.33,17.13,18.25,15178,0.0,1.0
2024-11-21,18.32,18.5445,17.2,17.2,11986,18.32,18.5445,17.2,17.2,11986,0.0,1.0
2024-11-22,19.39,19.598,18.4,18.52,6400,19.39,19.598,18.4,18.52,6400,0.0,1.0
2024-11-25,20.21,20.22,18.74,19.55,13794,20.21,20.22,18.74,19.55,13794,0.0,1.0
2024-11-26,20.97,21.8029,20.25,20.25,16548,20.97,21.8029,20.25,20.25,16548,0.0,1.0
2024-11-27,19.28,21.44,19.13,21.025,15760,19.28,21.44,19.13,21.025,15760,0.0,1.0
2024-11-29,19.74,20.34,19.74,20.34,1658,19.74,20.34,19.74,20.34,1658,0.0,1.0
2024-12-02,20.73,21.0,19.385,19.39,21519,20.73,21.0,19.385,19.39,21519,0.0,1.0
2024-12-03,20.16,20.75,19.21,20.73,16990,20.16,20.75,19.21,20.73,16990,0.0,1.0
2024-12-04,20.73,21.04,19.6,19.6,39180,20.73,21.04,19.6,19.6,39180,0.0,1.0
2024-12-05,22.35,22.5,19.6666,20.4,31439,22.35,22.5,19.6666,20.4,31439,0.0,1.0
2024-12-06,22.4,22.41,21.5,21.76,13740,22.4,22.41,21.5,21.76,13740,0.0,1.0
2024-12-09,21.24,22.31,21.03,22.31,20687,21.24,22.31,21.03,22.31,20687,0.0,1.0
2024-12-10,21.28,22.01,20.95,21.11,16259,21.28,22.01,20.95,21.11,16259,0.0,1.0
2024-12-11,21.74,21.99,19.3206,21.2,24267,21.74,21.99,19.3206,21.2,24267,0.0,1.0
2024-12-12,21.38,21.95,20.95,21.48,22939,21.38,21.95,20.95,21.48,22939,0.0,1.0
2024-12-13,20.76,21.45,20.725,21.3,19118,20.76,21.45,20.725,21.3,19118,0.0,1.0
2024-12-16,19.86,21.01,19.85,20.93,14466,19.86,21.01,19.85,20.93,14466,0.0,1.0
2024-12-17,19.66,19.74,19.56,19.74,8077,19.66,19.74,19.56,19.74,8077,0.0,1.0
2024-12-18,19.67,20.3,19.57,19.79,16925,19.67,20.3,19.57,19.79,16925,0.0,1.0
2024-12-19,19.32,20.26,19.32,19.55,9878,19.32,20.26,19.32,19.55,9878,0.0,1.0
2024-12-20,21.11,21.13,19.34,19.6,22490,21.11,21.13,19.34,19.6,22490,0.0,1.0
2024-12-23,20.98,21.615,20.5,21.0,23897,20.98,21.615,20.5,21.0,23897,0.0,1.0
2024-12-24,20.94,21.0,20.5,20.91,8618,20.94,21.0,20.5,20.91,8618,0.0,1.0
2024-12-26,20.62,20.85,20.5,20.85,4154,20.62,20.85,20.5,20.85,4154,0.0,1.0
2024-12-27,20.4,20.62,20.3001,20.5,1974,20.4,20.62,20.3001,20.5,1974,0.0,1.0
2024-12-30,20.75,20.87,20.07,20.07,11787,20.75,20.87,20.07,20.07,11787,0.0,1.0
2024-12-31,19.95,20.745,19.95,20.71,8074,19.95,20.745,19.95,20.71,8074,0.0,1.0
2025-01-02,19.54,20.4,19.35,20.4,10577,19.54,20.4,19.35,20.4,10577,0.0,1.0
2025-01-03,19.94,19.94,19.65,19.7,6243,19.94,19.94,19.65,19.7,6243,0.0,1.0
2025-01-06,20.42,20.47,19.39,19.65,26387,20.42,20.47,19.39,19.65,26387,0.0,1.0
2025-01-07,20.35,20.495,19.84,20.43,12029,20.35,20.495,19.84,20.43,12029,0.0,1.0
2025-01-08,19.71,20.3,19.53,20.3,14335,19.71,20.3,19.53,20.3,14335,0.0,1.0
2025-01-10,19.89,20.3472,19.64,19.89,41134,19.89,20.3472,19.64,19.89,41134,0.0,1.0
2025-01-13,19.08,20.06,18.85,19.68,21879,19.08,20.06,18.85,19.68,21879,0.0,1.0
2025-01-14,20.16,20.42,18.9945,18.9945,21597,20.16,20.42,18.9945,18.9945,21597,0.0,1.0
2025-01-15,20.06,20.51,20.0,20.42,9167,20.06,20.51,20.0,20.42,9167,0.0,1.0
2025-01-16,20.0,20.17,20.0,20.01,5164,20.0,20.17,20.0,20.01,5164,0.0,1.0
2025-01-17,20.2,20.2,20.0,20.0,5845,20.2,20.2,20.0,20.0,5845,0.0,1.0
2025-01-21,19.75,20.255,19.71,19.71,7881,19.75,20.255,19.71,19.71,7881,0.0,1.0
2025-01-22,20.03,20.03,19.75,19.81,1790,20.03,20.03,19.75,19.81,1790,0.0,1.0
2025-01-23,19.85,20.18,19.8,20.18,9991,19.85,20.18,19.8,20.18,9991,0.0,1.0
2025-01-24,19.77,19.9,19.7,19.9,6536,19.77,19.9,19.7,19.9,6536,0.0,1.0
2025-01-27,19.99,19.99,19.5,19.5,1139,19.99,19.99,19.5,19.5,1139,0.0,1.0
2025-01-28,20.49,20.55,19.8,19.8,10987,20.49,20.55,19.8,19.8,10987,0.0,1.0
2025-01-29,20.1,20.232,19.875,20.2,9569,20.1,20.232,19.875,20.2,9569,0.0,1.0
2025-01-30,20.0,20.0,20.0,20.0,1449,20.0,20.0,20.0,20.0,1449,0.0,1.0
2025-01-31,20.11,20.55,20.11,20.55,3228,20.11,20.55,20.11,20.55,3228,0.0,1.0
2025-02-03,20.48,20.48,20.0,20.0,1100,20.48,20.48,20.0,20.0,1100,0.0,1.0
2025-02-04,20.17,20.3,20.16,20.29,3519,20.17,20.3,20.16,20.29,3519,0.0,1.0
2025-02-05,20.38,20.561,20.2,20.25,2732,20.38,20.561,20.2,20.25,2732,0.0,1.0
2025-02-06,20.32,20.32,20.32,20.32,1103,20.32,20.32,20.32,20.32,1103,0.0,1.0
2025-02-07,20.1,20.595,20.1,20.12,2817,20.1,20.595,20.1,20.12,2817,0.0,1.0
2025-02-10,19.61,19.8,19.4,19.4,12324,19.61,19.8,19.4,19.4,12324,0.0,1.0
2025-02-11,20.05,20.415,19.3,19.3,7662,20.05,20.415,19.3,19.3,7662,0.0,1.0
2025-02-12,20.01,20.05,19.54,19.54,1594,20.01,20.05,19.54,19.54,1594,0.0,1.0
2025-02-13,19.7,20.25,19.7,20.01,4210,19.7,20.25,19.7,20.01,4210,0.0,1.0
2025-02-14,19.82,20.225,19.55,19.55,4967,19.82,20.225,19.55,19.55,4967,0.0,1.0
2025-02-18,19.7,19.84,19.7,19.78,1235,19.7,19.84,19.7,19.78,1235,0.0,1.0
2025-02-19,19.8,20.69,19.8,20.0,7023,19.8,20.69,19.8,20.0,7023,0.0,1.0
2025-02-20,19.72,19.72,19.72,19.72,1399,19.72,19.72,19.72,19.72,1399,0.0,1.0
2025-02-21,19.96,19.96,19.31,19.31,1880,19.96,19.96,19.31,19.31,1880,0.0,1.0
2025-02-24,19.45,20.05,19.45,19.47,2716,19.45,20.05,19.45,19.47,2716,0.0,1.0
2025-02-25,20.72,21.08,19.9,19.9,8198,20.72,21.08,19.9,19.9,8198,0.0,1.0
2025-02-26,20.0,20.66,19.93,20.61,9633,20.0,20.66,19.93,20.61,9633,0.0,1.0
2025-02-27,19.47,20.01,18.98,20.01,6395,19.47,20.01,18.98,20.01,6395,0.0,1.0
2025-02-28,17.31,19.2,17.05,19.2,8599,17.31,19.2,17.05,19.2,8599,0.0,1.0
2025-03-03,17.62,18.125,17.43,17.63,8952,17.62,18.125,17.43,17.63,8952,0.0,1.0
2025-03-04,17.35,18.2,17.195,18.13,13217,17.35,18.2,17.195,18.13,13217,0.0,1.0
2025-03-05,17.9,18.02,17.222465,17.222465,12201,17.9,18.02,17.222465,17.222465,12201,0.0,1.0
2025-03-06,17.99,18.34,17.99,18.3,9679,17.99,18.34,17.99,18.3,9679,0.0,1.0
2025-03-07,17.95,18.2,17.61,17.8,4894,17.95,18.2,17.61,17.8,4894,0.0,1.0
2025-03-10,17.93,18.05,17.74,17.9,6160,17.93,18.05,17.74,17.9,6160,0.0,1.0
2025-03-11,17.95,18.0,17.73,17.83,5523,17.95,18.0,17.73,17.83,5523,0.0,1.0
2025-03-12,17.7,18.15,17.4,18.14,38771,17.7,18.15,17.4,18.14,38771,0.0,1.0
2025-03-13,17.85,17.86,17.85,17.85,2629,17.85,17.86,17.85,17.85,2629,0.0,1.0
2025-03-14,17.85,17.85,17.85,17.85,535,17.85,17.85,17.85,17.85,535,0.0,1.0
2025-03-17,17.25,19.73,17.25,17.92,2315,17.25,19.73,17.25,17.92,2315,0.0,1.0
2025-03-18,17.42,17.42,17.31,17.31,1673,17.42,17.42,17.31,17.31,1673,0.0,1.0
2025-03-19,17.16,17.25,17.16,17.25,844,17.16,17.25,17.16,17.25,844,0.0,1.0
2025-03-20,17.12,17.71,17.12,17.7,1690,17.12,17.71,17.12,17.7,1690,0.0,1.0
2025-03-21,17.25,17.25,17.25,17.25,1030,17.25,17.25,17.25,17.25,1030,0.0,1.0
2025-03-24,17.25,17.5,16.96,17.5,1629,17.25,17.5,16.96,17.5,1629,0.0,1.0
2025-03-25,17.23,17.28,17.23,17.25,1713,17.23,17.28,17.23,17.25,1713,0.0,1.0
2025-03-26,17.2,17.23,17.19,17.19,1664,17.2,17.23,17.19,17.19,1664,0.0,1.0
2025-03-27,16.87,16.87,16.87,16.87,438,16.87,16.87,16.87,16.87,438,0.0,1.0
2025-03-28,17.22,18.125725,16.5603,18.125725,1401,17.22,18.125725,16.5603,18.125725,1401,0.0,1.0
2025-03-31,16.9,17.4,16.75,17.0444,4412,16.9,17.4,16.75,17.0444,4412,0.0,1.0
2025-04-01,17.95,17.95,17.0,17.17,2786,17.95,17.95,17.0,17.17,2786,0.0,1.0
2025-04-02,17.84,18.75,17.78,17.78,3944,17.84,18.75,17.78,17.78,3944,0.0,1.0
2025-04-03,16.72,17.8,16.72,17.8,497,16.72,17.8,16.72,17.8,497,0.0,1.0
2025-04-04,15.55,17.0,15.55,16.55,6062,15.55,17.0,15.55,16.55,6062,0.0,1.0
2025-04-07,15.4,15.4,15.4,15.4,2822,15.4,15.4,15.4,15.4,2822,0.0,1.0
2025-04-08,15.4,15.4,15.4,15.4,1563,15.4,15.4,15.4,15.4,1563,0.0,1.0
2025-04-09,15.0,15.5449,14.56,14.56,6091,15.0,15.5449,14.56,14.56,6091,0.0,1.0
2025-04-10,15.75,15.99,15.6877,15.99,3601,15.75,15.99,15.6877,15.99,3601,0.0,1.0
2025-04-11,15.75,15.75,15.75,15.75,927,15.75,15.75,15.75,15.75,927,0.0,1.0
2025-04-14,15.95,16.848,15.01,16.03,1548,15.95,16.848,15.01,16.03,1548,0.0,1.0
2025-04-15,16.2,16.42,16.2,16.4,977,16.2,16.42,16.2,16.4,977,0.0,1.0
2025-04-16,15.895,15.895,15.11,15.6561,2322,15.895,15.895,15.11,15.6561,2322,0.0,1.0
2025-04-17,16.55,17.4299,16.045,16.045,3286,16.55,17.4299,16.045,16.045,3286,0.0,1.0
2025-04-21,15.94,16.3659,15.84,16.0,6479,15.94,16.3659,15.84,16.0,6479,0.0,1.0
2025-04-22,16.6,16.7391,16.13,16.5253,8598,16.6,16.7391,16.13,16.5253,8598,0.0,1.0
2025-04-23,16.94,17.0,16.6,16.6,3587,16.94,17.0,16.6,16.6,3587,0.0,1.0
2025-04-24,15.91,16.93,15.87,16.03,3910,15.91,16.93,15.87,16.03,3910,0.0,1.0
2025-04-25,16.46,16.46,16.46,16.46,1573,16.46,16.46,16.46,16.46,1573,0.0,1.0
2025-04-28,16.05,16.88,16.05,16.88,1088,16.05,16.88,16.05,16.88,1088,0.0,1.0
2025-04-29,16.16,17.03,16.16,17.03,650,16.16,17.03,16.16,17.03,650,0.0,1.0
2025-04-30,16.01,16.37,15.93,15.93,1790,16.01,16.37,15.93,15.93,1790,0.0,1.0
2025-05-01,15.72,15.72,15.72,15.72,1383,15.72,15.72,15.72,15.72,1383,0.0,1.0
2025-05-02,16.1,16.135,15.04,15.91,4998,16.1,16.135,15.04,15.91,4998,0.0,1.0
2025-05-05,16.1,16.1,16.1,16.1,586,16.1,16.1,16.1,16.1,586,0.0,1.0
2025-05-06,16.1,16.1,16.1,16.1,662,16.1,16.1,16.1,16.1,662,0.0,1.0
2025-05-07,16.9932,16.9932,16.3,16.6,4931,16.9932,16.9932,16.3,16.6,4931,0.0,1.0
2025-05-08,16.9932,16.9932,16.9932,16.9932,537,16.9932,16.9932,16.9932,16.9932,537,0.0,1.0
2025-05-09,18.1,18.1,17.5,17.5,1123,18.1,18.1,17.5,17.5,1123,0.0,1.0
2025-05-12,17.12,18.0,16.995,18.0,2445,17.12,18.0,16.995,18.0,2445,0.0,1.0
2025-05-13,18.15,18.35,17.27,17.27,3202,18.15,18.35,17.27,17.27,3202,0.0,1.0
2025-05-14,18.155,18.155,18.15,18.15,907,18.155,18.155,18.15,18.15,907,0.0,1.0
2025-05-15,18.05,18.3798,15.97,15.97,2109,18.05,18.3798,15.97,15.97,2109,0.0,1.0
2025-05-16,18.26,18.26,16.25,16.25,2800,18.26,18.26,16.25,16.25,2800,0.0,1.0
2025-05-19,18.26,18.26,18.26,18.26,358,18.26,18.26,18.26,18.26,358,0.0,1.0
2025-05-20,18.83,18.83,18.83,18.83,1003,18.83,18.83,18.83,18.83,1003,0.0,1.0
2025-05-21,18.5,18.89,18.48,18.48,1072,18.5,18.89,18.48,18.48,1072,0.0,1.0
2025-05-22,18.3,18.5,18.3,18.47,1949,18.3,18.5,18.3,18.47,1949,0.0,1.0
2025-05-23,18.3,18.3,18.3,18.3,242,18.3,18.3,18.3,18.3,242,0.0,1.0
2025-05-27,17.225,18.0,17.1776,17.8323,1516,17.225,18.0,17.1776,17.8323,1516,0.0,1.0
2025-05-28,18.58,18.95,17.26,17.26,1338,18.58,18.95,17.26,17.26,1338,0.0,1.0
2025-05-29,18.01,18.01,18.01,18.01,517,18.01,18.01,18.01,18.01,517,0.0,1.0
2025-05-30,18.01,18.01,18.01,18.01,331,18.01,18.01,18.01,18.01,331,0.0,1.0
2025-06-02,18.01,18.01,18.01,18.01,590,18.01,18.01,18.01,18.01,590,0.0,1.0
2025-06-03,18.01,18.01,18.01,18.01,267,18.01,18.01,18.01,18.01,267,0.0,1.0
2025-06-04,18.01,18.01,18.01,18.01,96,18.01,18.01,18.01,18.01,96,0.0,1.0
2025-06-05,18.01,18.01,18.01,18.01,296,18.01,18.01,18.01,18.01,296,0.0,1.0
2025-06-06,19.4999,19.5,18.0,18.0,1816,19.4999,19.5,18.0,18.0,1816,0.0,1.0
2025-06-09,19.4999,19.4999,19.4999,19.4999,151,19.4999,19.4999,19.4999,19.4999,151,0.0,1.0
2025-06-10,19.4999,19.4999,19.4999,19.4999,304,19.4999,19.4999,19.4999,19.4999,304,0.0,1.0
2025-06-11,18.35,19.35,17.76,17.76,1631,18.35,19.35,17.76,17.76,1631,0.0,1.0
2025-06-12,18.35,18.35,18.35,18.35,20,18.35,18.35,18.35,18.35,20,0.0,1.0
2025-06-13,20.0,20.0,19.98,19.98,3072,20.0,20.0,19.98,19.98,3072,0.0,1.0
2025-06-16,24.17,24.17,18.86,18.86,6261,24.17,24.17,18.86,18.86,6261,0.0,1.0
2025-06-17,22.22,24.92,22.22,24.92,3147,22.22,24.92,22.22,24.92,3147,0.0,1.0
2025-06-18,22.22,22.22,22.22,22.22,521,22.22,22.22,22.22,22.22,521,0.0,1.0
2025-06-20,22.22,22.22,22.22,22.22,411,22.22,22.22,22.22,22.22,411,0.0,1.0
2025-06-23,22.22,22.22,22.22,22.22,543,22.22,22.22,22.22,22.22,543,0.0,1.0
2025-06-24,22.22,22.22,22.22,22.22,352,22.22,22.22,22.22,22.22,352,0.0,1.0
2025-06-25,19.31,19.31,19.31,19.31,421,19.31,19.31,19.31,19.31,421,0.0,1.0
2025-06-26,19.31,19.31,19.31,19.31,364,19.31,19.31,19.31,19.31,364,0.0,1.0
2025-06-27,22.48,22.48,19.32,19.32,1381,22.48,22.48,19.32,19.32,1381,0.0,1.0
2025-06-30,22.01,22.5,20.62,22.4,30913,22.01,22.5,20.62,22.4,30913,0.0,1.0
2025-07-01,21.13,21.9,20.82,20.82,3132,21.13,21.9,20.82,20.82,3132,0.0,1.0
2025-07-02,21.13,21.13,21.13,21.13,295,21.13,21.13,21.13,21.13,295,0.0,1.0
2025-07-03,21.13,21.13,21.13,21.13,313,21.13,21.13,21.13,21.13,313,0.0,1.0
2025-07-07,21.84,22.5,21.84,22.5,2631,21.84,22.5,21.84,22.5,2631,0.0,1.0
2025-07-08,22.5,24.4972,21.7291,21.7291,3400,22.5,24.4972,21.7291,21.7291,3400,0.0,1.0
2025-07-09,22.51,23.25,22.51,23.25,606,22.51,23.25,22.51,23.25,606,0.0,1.0
2025-07-10,22.51,22.51,22.51,22.51,413,22.51,22.51,22.51,22.51,413,0.0,1.0
2025-07-11,22.51,22.51,22.51,22.51,354,22.51,22.51,22.51,22.51,354,0.0,1.0
2025-07-14,21.0,21.0,20.9361,20.9361,1357,21.0,21.0,20.9361,20.9361,1357,0.0,1.0
2025-07-15,22.0,22.0,21.95,21.95,738,22.0,22.0,21.95,21.95,738,0.0,1.0
2025-07-16,21.24,21.24,21.24,21.24,319,21.24,21.24,21.24,21.24,319,0.0,1.0
2025-07-17,21.38,21.38,21.38,21.38,631,21.38,21.38,21.38,21.38,631,0.0,1.0
2025-07-18,21.3627,21.3627,21.3627,21.3627,677,21.3627,21.3627,21.3627,21.3627,677,0.0,1.0
2025-07-21,21.3627,21.3627,21.3627,21.3627,611,21.3627,21.3627,21.3627,21.3627,611,0.0,1.0
2025-07-22,23.43,23.43,23.43,23.43,1026,23.43,23.43,23.43,23.43,1026,0.0,1.0
2025-07-23,21.87,26.6,21.87,22.2,11003,21.87,26.6,21.87,22.2,11003,0.0,1.0
2025-07-24,24.3,26.7,23.0,23.0,14734,24.3,26.7,23.0,23.0,14734,0.0,1.0
2025-07-25,22.7,24.23,22.06,22.45,8006,22.7,24.23,22.06,22.45,8006,0.0,1.0
2025-07-28,23.23,24.1,22.2,24.0,7716,23.23,24.1,22.2,24.0,7716,0.0,1.0
2025-07-29,23.4,24.5,23.0001,24.5,17198,23.4,24.5,23.0001,24.5,17198,0.0,1.0
2025-07-30,23.505,24.8,22.51,22.63,1291,23.505,24.8,22.51,22.63,1291,0.0,1.0
2025-07-31,22.908,23.64,22.52,23.3804,5348,22.908,23.64,22.52,23.3804,5348,0.0,1.0
2025-08-01,23.9999,23.9999,23.9999,23.9999,1125,23.9999,23.9999,23.9999,23.9999,1125,0.0,1.0
2025-08-04,22.25,22.84,21.53,22.84,1840,22.25,22.84,21.53,22.84,1840,0.0,1.0
2025-08-05,22.25,22.25,22.25,22.25,164,22.25,22.25,22.25,22.25,164,0.0,1.0
2025-08-06,22.8529,22.8529,22.8529,22.8529,419,22.8529,22.8529,22.8529,22.8529,419,0.0,1.0
2025-08-07,21.65,21.65,21.65,21.65,687,21.65,21.65,21.65,21.65,687,0.0,1.0
2025-08-08,21.0695,21.61,21.0695,21.61,1330,21.0695,21.61,21.0695,21.61,1330,0.0,1.0
2025-08-11,21.96,21.96,21.9123,21.9123,3018,21.96,21.96,21.9123,21.9123,3018,0.0,1.0
2025-08-12,21.51,22.0094,21.51,22.0094,1149,21.51,22.0094,21.51,22.0094,1149,0.0,1.0
2025-08-13,21.4,21.975,21.4,21.975,1829,21.4,21.975,21.4,21.975,1829,0.0,1.0
2025-08-14,21.875,21.875,21.875,21.875,1319,21.875,21.875,21.875,21.875,1319,0.0,1.0
2025-08-15,22.05,22.55,21.51,21.51,3152,22.05,22.55,21.51,21.51,3152,0.0,1.0
2025-08-18,21.975,22.442,21.5199,21.5199,1356,21.975,22.442,21.5199,21.5199,1356,0.0,1.0
2025-08-19,22.5299,22.98,21.05,22.2344,2152,22.5299,22.98,21.05,22.2344,2152,0.0,1.0
2025-08-20,23.0,23.0,21.5771,21.5771,1856,23.0,23.0,21.5771,21.5771,1856,0.0,1.0
2025-08-21,24.25,24.499,23.0,23.0,1635,24.25,24.499,23.0,23.0,1635,0.0,1.0
2025-08-22,24.25,24.25,24.2,24.2,1480,24.25,24.25,24.2,24.2,1480,0.0,1.0
2025-08-25,22.64,23.67,22.63,23.67,782,22.64,23.67,22.63,23.67,782,0.0,1.0
2025-08-26,22.64,22.64,22.64,22.64,458,22.64,22.64,22.64,22.64,458,0.0,1.0
2025-08-27,23.11,23.11,23.11,23.11,459,23.11,23.11,23.11,23.11,459,0.0,1.0
2025-08-28,23.11,23.11,23.11,23.11,252,23.11,23.11,23.11,23.11,252,0.0,1.0
2025-08-29,21.8801,21.8801,21.8801,21.8801,420,21.8801,21.8801,21.8801,21.8801,420,0.0,1.0
2025-09-02,21.8801,21.8801,21.8801,21.8801,221,21.8801,21.8801,21.8801,21.8801,221,0.0,1.0
2025-09-03,21.8801,21.8801,21.8801,21.8801,231,21.8801,21.8801,21.8801,21.8801,231,0.0,1.0
2025-09-04,21.8801,21.8801,21.8801,21.8801,185,21.8801,21.8801,21.8801,21.8801,185,0.0,1.0
2025-09-05,25.5,25.5,25.0,25.0,7339,25.5,25.5,25.0,25.0,7339,0.0,1.0
2025-09-08,25.42,25.42,25.42,25.42,493,25.42,25.42,25.42,25.42,493,0.0,1.0
2025-09-09,25.1,26.7,25.1,26.25,2450,25.1,26.7,25.1,26.25,2450,0.0,1.0
2025-09-10,25.1,25.1,25.1,25.1,162,25.1,25.1,25.1,25.1,162,0.0,1.0
2025-09-11,25.1,25.1,25.1,25.1,346,25.1,25.1,25.1,25.1,346,0.0,1.0
2025-09-12,25.1,25.1,25.1,25.1,758,25.1,25.1,25.1,25.1,758,0.0,1.0
2025-09-15,25.59,25.59,25.59,25.59,363,25.59,25.59,25.59,25.59,363,0.0,1.0
2025-09-16,25.599,26.37,24.8801,25.0749,2220,25.599,26.37,24.8801,25.0749,2220,0.0,1.0
2025-09-17,24.46,25.2312,24.24,24.24,2314,24.46,25.2312,24.24,24.24,2314,0.0,1.0
2025-09-18,23.7,23.7,23.55,23.55,1510,23.7,23.7,23.55,23.55,1510,0.0,1.0
2025-09-19,22.77,22.77,22.77,22.77,2422,22.77,22.77,22.77,22.77,2422,0.0,1.0
2025-09-22,23.01,24.622,23.01,23.55,1365,23.01,24.622,23.01,23.55,1365,0.0,1.0
2025-09-23,23.59,23.6,23.59,23.6,303,23.59,23.6,23.59,23.6,303,0.0,1.0
2025-09-24,23.7181,23.7181,23.7181,23.7181,570,23.7181,23.7181,23.7181,23.7181,570,0.0,1.0
2025-09-25,23.7181,23.7181,23.7181,23.7181,859,23.7181,23.7181,23.7181,23.7181,859,0.0,1.0
2025-09-26,23.6,23.6,23.6,23.6,1113,23.6,23.6,23.6,23.6,1113,0.0,1.0
2025-09-29,25.23,25.23,25.23,25.23,254,25.23,25.23,25.23,25.23,254,0.0,1.0
2025-09-30,23.72,23.72,23.72,23.72,699,23.72,23.72,23.72,23.72,699,0.0,1.0
2025-10-01,23.255,23.255,23.255,23.255,581,23.255,23.255,23.255,23.255,581,0.0,1.0
2025-10-02,22.8046,22.8046,22.8046,22.8046,1400,22.8046,22.8046,22.8046,22.8046,1400,0.0,1.0
2025-10-03,22.71,23.25,22.0,22.59,3148,22.71,23.25,22.0,22.59,3148,0.0,1.0
2025-10-06,23.312,23.312,22.5,23.0,1673,23.312,23.312,22.5,23.0,1673,0.0,1.0
2025-10-07,22.0,22.5,22.0,22.5,1010,22.0,22.5,22.0,22.5,1010,0.0,1.0
2025-10-08,23.0,23.0,22.99,22.99,596,23.0,23.0,22.99,22.99,596,0.0,1.0
2025-10-09,22.49,22.49,22.0,22.0,436,22.49,22.49,22.0,22.0,436,0.0,1.0
2025-10-10,22.0,22.01,22.0,22.01,941,22.0,22.01,22.0,22.01,941,0.0,1.0
2025-10-13,22.0,22.0,22.0,22.0,55,22.0,22.0,22.0,22.0,55,0.0,1.0
2025-10-14,22.66,22.66,22.0,22.0,438,22.66,22.66,22.0,22.0,438,0.0,1.0
2025-10-15,22.865,23.48,22.0,22.0,1965,22.865,23.48,22.0,22.0,1965,0.0,1.0
2025-10-16,22.865,22.865,22.865,22.865,249,22.865,22.865,22.865,22.865,249,0.0,1.0
2025-10-17,22.865,22.865,22.865,22.865,123,22.865,22.865,22.865,22.865,123,0.0,1.0
2025-10-20,22.865,22.865,22.865,22.865,137,22.865,22.865,22.865,22.865,137,0.0,1.0
2025-10-21,22.5,22.5,22.5,22.5,484,22.5,22.5,22.5,22.5,484,0.0,1.0
2025-10-22,22.5,22.5,22.5,22.5,245,22.5,22.5,22.5,22.5,245,0.0,1.0
2025-10-23,22.4329,22.6448,22.05,22.05,612,22.4329,22.6448,22.05,22.05,612,0.0,1.0
2025-10-24,22.632,22.76,22.632,22.76,544,22.632,22.76,22.632,22.76,544,0.0,1.0
2025-10-27,22.5,22.547,22.5,22.547,475,22.5,22.547,22.5,22.547,475,0.0,1.0
2025-10-28,22.8802,22.905,22.31,22.31,1768,22.8802,22.905,22.31,22.31,1768,0.0,1.0
2025-10-29,22.5125,22.5125,22.5125,22.5125,556,22.5125,22.5125,22.5125,22.5125,556,0.0,1.0
2025-10-30,22.52,22.6411,22.52,22.6411,1946,22.52,22.6411,22.52,22.6411,1946,0.0,1.0
2025-10-31,23.1,23.48,22.04,22.22,3026,23.1,23.48,22.04,22.22,3026,0.0,1.0
2025-11-03,22.06,22.06,22.06,22.06,321,22.06,22.06,22.06,22.06,321,0.0,1.0
2025-11-04,22.06,22.09,22.06,22.09,687,22.06,22.09,22.06,22.09,687,0.0,1.0
2025-11-05,22.35,22.55,22.14,22.14,1262,22.35,22.55,22.14,22.14,1262,0.0,1.0
2025-11-06,22.06,22.07,21.98,21.98,1099,22.06,22.07,21.98,21.98,1099,0.0,1.0
2025-11-07,22.06,22.06,22.06,22.06,188,22.06,22.06,22.06,22.06,188,0.0,1.0
2025-11-10,21.36,21.77,21.36,21.77,856,21.36,21.77,21.36,21.77,856,0.0,1.0
2025-11-11,21.06,21.7996,21.06,21.479,9870,21.06,21.7996,21.06,21.479,9870,0.0,1.0
2025-11-12,20.93,20.93,20.93,20.93,247,20.93,20.93,20.93,20.93,247,0.0,1.0
2025-11-13,21.0,21.0,21.0,21.0,186,21.0,21.0,21.0,21.0,186,0.0,1.0
2025-11-14,21.0,21.0,21.0,21.0,88,21.0,21.0,21.0,21.0,88,0.0,1.0
2025-11-17,21.0,21.0,21.0,21.0,996,21.0,21.0,21.0,21.0,996,0.0,1.0
2025-11-18,21.0,21.0,21.0,21.0,92,21.0,21.0,21.0,21.0,92,0.0,1.0
2025-11-19,19.44,20.5,18.99,18.99,1826,19.44,20.5,18.99,18.99,1826,0.0,1.0
2025-11-20,18.35,18.35,18.35,18.35,860,18.35,18.35,18.35,18.35,860,0.0,1.0
2025-11-21,18.35,18.35,18.35,18.35,355,18.35,18.35,18.35,18.35,355,0.0,1.0
2025-11-24,18.35,18.35,18.35,18.35,758,18.35,18.35,18.35,18.35,758,0.0,1.0
2025-11-25,18.35,18.35,18.35,18.35,816,18.35,18.35,18.35,18.35,816,0.0,1.0
2025-11-26,19.34,19.34,19.27,19.27,654,19.34,19.34,19.27,19.27,654,0.0,1.0