date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-01-16,10.25,10.25,10.0,10.0,41400,30.1709414391509,30.1709414391509,29.4350648186838,29.4350648186838,14064.8577657357,0.0,1.0
1996-01-17,10.0,10.0,10.0,10.0,45500,29.4350648186838,29.4350648186838,29.4350648186838,29.4350648186838,15457.7543077531,0.0,1.0
1996-01-18,10.25,10.25,10.0,10.0,33400,30.1709414391509,30.1709414391509,29.4350648186838,29.4350648186838,11347.0108544825,0.0,1.0
1996-01-19,10.1875,10.25,10.0,10.25,0,29.9869722840341,30.1709414391509,29.4350648186838,30.1709414391509,0,0.0,1.0
1996-01-22,10.13,10.19,10.13,10.13,35800,29.8177206613267,29.9943310502388,29.8177206613267,29.8177206613267,12162.3649278584,0.0,1.0
1996-01-23,10.25,10.37,10.13,10.13,7100,30.1709414391509,30.5241622169751,29.8177206613267,29.8177206613267,2412.08913373729,0.0,1.0
1996-01-24,10.125,10.1875,10.125,10.125,50400,29.8030031289173,29.9869722840341,29.8030031289173,29.8030031289173,17122.4355408957,0.0,1.0
1996-01-25,10.25,10.375,10.125,10.125,17600,30.1709414391509,30.5388797493844,29.8030031289173,29.8030031289173,5979.26320475723,0.0,1.0
1996-01-26,10.125,10.125,10.125,10.125,0,29.8030031289173,29.8030031289173,29.8030031289173,29.8030031289173,0,0.0,1.0
1996-01-29,10.13,10.37,10.13,10.13,60100,29.8177206613267,30.5241622169751,29.8177206613267,29.8177206613267,20417.8249207903,0.0,1.0
1996-01-30,10.19,10.37,10.13,10.37,29900,29.9943310502388,30.5241622169751,29.8177206613267,30.5241622169751,10157.9528308092,0.0,1.0
1996-01-31,10.125,10.375,10.125,10.125,35400,29.8030031289173,30.5388797493844,29.8030031289173,29.8030031289173,12026.4725822958,0.0,1.0
1996-02-01,10.1875,10.375,10.125,10.375,27400,29.9869722840341,30.5388797493844,29.8030031289173,30.5388797493844,9308.62567104251,0.0,1.0
1996-02-02,10.25,10.25,10.125,10.25,6500,30.1709414391509,30.1709414391509,29.8030031289173,30.1709414391509,2208.25061539329,0.0,1.0
1996-02-05,10.125,10.125,10.125,10.125,92700,29.8030031289173,29.8030031289173,29.8030031289173,29.8030031289173,31493.0510841475,0.0,1.0
1996-02-06,10.125,10.25,10.125,10.125,21300,29.8030031289173,30.1709414391509,29.8030031289173,29.8030031289173,7236.26740121188,0.0,1.0
1996-02-07,10.125,10.1875,10.125,10.1875,3900,29.8030031289173,29.9869722840341,29.8030031289173,29.9869722840341,1324.95036923598,0.0,1.0
1996-02-08,10.125,10.125,10.125,10.125,5800,29.8030031289173,29.8030031289173,29.8030031289173,29.8030031289173,1970.43901065863,0.0,1.0
1996-02-09,10.25,10.25,10.125,10.25,45700,30.1709414391509,30.1709414391509,29.8030031289173,30.1709414391509,15525.7004805344,0.0,1.0
1996-02-12,10.25,10.25,10.25,10.25,0,30.1709414391509,30.1709414391509,30.1709414391509,30.1709414391509,0,0.0,1.0
1996-02-13,10.25,10.25,10.125,10.125,19000,30.1709414391509,30.1709414391509,29.8030031289173,29.8030031289173,6454.88641422655,0.0,1.0
1996-02-14,10.375,10.375,10.375,10.375,32400,30.5388797493844,30.5388797493844,30.5388797493844,30.5388797493844,11007.2799905758,0.0,1.0
1996-02-15,10.37,10.37,10.37,10.37,0,30.5241622169751,30.5241622169751,30.5241622169751,30.5241622169751,0,0.0,1.0
1996-02-16,10.125,10.125,10.125,10.125,19200,29.8030031289173,29.8030031289173,29.8030031289173,29.8030031289173,6522.8325870079,0.0,1.0
1996-02-20,10.75,10.75,10.125,10.125,9900,31.6426946800851,31.6426946800851,29.8030031289173,29.8030031289173,3363.33555267594,0.0,1.0
1996-02-21,10.5,10.5,10.5,10.5,5900,30.906818059618,30.906818059618,30.906818059618,30.906818059618,2004.4120970493,0.0,1.0
1996-02-22,10.5,10.5,10.5,10.5,0,30.906818059618,30.906818059618,30.906818059618,30.906818059618,0,0.0,1.0
1996-02-23,10.75,10.75,10.75,10.75,100,31.6426946800851,31.6426946800851,31.6426946800851,31.6426946800851,33.973086390666,0.0,1.0
1996-02-26,10.25,10.25,10.125,10.125,11800,30.1709414391509,30.1709414391509,29.8030031289173,29.8030031289173,4008.82419409859,0.0,1.0
1996-02-27,10.25,10.25,10.25,10.25,0,30.1709414391509,30.1709414391509,30.1709414391509,30.1709414391509,0,0.0,1.0
1996-02-28,10.25,10.25,10.25,10.25,26700,30.1709414391509,30.1709414391509,30.1709414391509,30.1709414391509,9070.81406630784,0.0,1.0
1996-02-29,10.25,10.25,10.25,10.25,9900,30.1709414391509,30.1709414391509,30.1709414391509,30.1709414391509,3363.33555267594,0.0,1.0
1996-03-01,10.25,10.25,10.25,10.25,0,30.1709414391509,30.1709414391509,30.1709414391509,30.1709414391509,0,0.0,1.0
1996-03-04,10.25,10.25,10.25,10.25,0,30.1709414391509,30.1709414391509,30.1709414391509,30.1709414391509,0,0.0,1.0
1996-03-05,10.37,10.5,10.25,10.25,111600,30.5241622169751,30.906818059618,30.1709414391509,30.1709414391509,37913.9644119833,0.0,1.0
1996-03-06,10.37,10.5,10.37,10.5,22500,30.5241622169751,30.906818059618,30.5241622169751,30.906818059618,7643.94443789986,0.0,1.0
1996-03-07,10.375,10.5,10.25,10.25,0,30.5388797493844,30.906818059618,30.1709414391509,30.1709414391509,0,0.0,1.0
1996-03-08,10.375,10.5,10.375,10.5,17900,30.5388797493844,30.906818059618,30.5388797493844,30.906818059618,6081.18246392923,0.0,1.0
1996-03-11,10.5,10.75,10.37,10.37,45300,30.906818059618,31.6426946800851,30.5241622169751,30.5241622169751,15389.8081349717,0.0,1.0
1996-03-12,10.37,10.37,10.37,10.37,12900,30.5241622169751,30.5241622169751,30.5241622169751,30.5241622169751,4382.52814439592,0.0,1.0
1996-03-13,10.5,10.75,10.375,10.375,200,30.906818059618,31.6426946800851,30.5388797493844,30.5388797493844,67.9461727813321,0.0,1.0
1996-03-14,10.375,10.375,10.375,10.375,5400,30.5388797493844,30.5388797493844,30.5388797493844,30.5388797493844,1834.54666509597,0.0,1.0
1996-03-15,10.75,10.75,10.75,10.75,1000,31.6426946800851,31.6426946800851,31.6426946800851,31.6426946800851,339.73086390666,0.0,1.0
1996-03-18,10.37,10.5,10.37,10.5,21400,30.5241622169751,30.906818059618,30.5241622169751,30.906818059618,7270.24048760254,0.0,1.0
1996-03-19,10.37,10.37,10.37,10.37,9100,30.5241622169751,30.5241622169751,30.5241622169751,30.5241622169751,3091.55086155061,0.0,1.0
1996-03-20,10.375,10.5,10.375,10.5,3700,30.5388797493844,30.906818059618,30.5388797493844,30.906818059618,1257.00419645465,0.0,1.0
1996-03-21,10.375,10.375,10.375,10.375,0,30.5388797493844,30.5388797493844,30.5388797493844,30.5388797493844,0,0.0,1.0
1996-03-22,10.375,10.375,10.375,10.375,39700,30.5388797493844,30.5388797493844,30.5388797493844,30.5388797493844,13487.3152970944,0.0,1.0
1996-03-25,10.37,10.37,10.37,10.37,4800,30.5241622169751,30.5241622169751,30.5241622169751,30.5241622169751,1630.70814675197,0.0,1.0
1996-03-26,10.37,10.37,10.37,10.37,4300,30.5241622169751,30.5241622169751,30.5241622169751,30.5241622169751,1460.84271479864,0.0,1.0
1996-03-27,10.375,10.375,10.375,10.375,100,30.5388797493844,30.5388797493844,30.5388797493844,30.5388797493844,33.9730863906661,0.0,1.0
1996-03-28,10.375,10.375,10.375,10.375,0,30.5388797493844,30.5388797493844,30.5388797493844,30.5388797493844,0,0.0,1.0
1996-03-29,10.75,10.75,10.75,10.75,4700,31.6426946800851,31.6426946800851,31.6426946800851,31.6426946800851,1596.7350603613,0.0,1.0
1996-04-01,10.37,10.37,10.37,10.37,0,30.5241622169751,30.5241622169751,30.5241622169751,30.5241622169751,0,0.0,1.0
1996-04-02,10.37,10.37,10.37,10.37,0,30.5241622169751,30.5241622169751,30.5241622169751,30.5241622169751,0,0.0,1.0
1996-04-03,10.37,10.37,10.37,10.37,1700,30.5241622169751,30.5241622169751,30.5241622169751,30.5241622169751,577.542468641323,0.0,1.0
1996-04-04,10.375,10.375,10.375,10.375,0,30.5388797493844,30.5388797493844,30.5388797493844,30.5388797493844,0,0.0,1.0
1996-04-08,10.37,10.37,10.37,10.37,16200,30.5241622169751,30.5241622169751,30.5241622169751,30.5241622169751,5503.6399952879,0.0,1.0
1996-04-09,10.375,10.375,10.375,10.375,0,30.5388797493844,30.5388797493844,30.5388797493844,30.5388797493844,0,0.0,1.0
1996-04-10,10.37,10.37,10.37,10.37,10800,30.5241622169751,30.5241622169751,30.5241622169751,30.5241622169751,3669.09333019193,0.0,1.0
1996-04-11,10.375,10.375,10.375,10.375,1000,30.6860550734778,30.6860550734778,30.6860550734778,30.6860550734778,338.101459283608,0.05,1.0
1996-04-12,10.375,10.375,10.375,10.375,0,30.6860550734778,30.6860550734778,30.6860550734778,30.6860550734778,0,0.0,1.0
1996-04-15,10.37,10.37,10.37,10.37,19200,30.6712666132015,30.6712666132015,30.6712666132015,30.6712666132015,6491.54801824525,0.0,1.0
1996-04-16,10.375,10.375,10.375,10.375,15000,30.6860550734778,30.6860550734778,30.6860550734778,30.6860550734778,5071.52188925412,0.0,1.0
1996-04-17,10.375,10.375,10.375,10.375,100,30.6860550734778,30.6860550734778,30.6860550734778,30.6860550734778,33.8101459283608,0.0,1.0
1996-04-18,10.375,10.375,10.375,10.375,0,30.6860550734778,30.6860550734778,30.6860550734778,30.6860550734778,0,0.0,1.0
1996-04-19,10.37,10.37,10.37,10.37,0,30.6712666132015,30.6712666132015,30.6712666132015,30.6712666132015,0,0.0,1.0
1996-04-22,10.37,10.37,10.37,10.37,0,30.6712666132015,30.6712666132015,30.6712666132015,30.6712666132015,0,0.0,1.0
1996-04-23,10.37,10.37,10.37,10.37,0,30.6712666132015,30.6712666132015,30.6712666132015,30.6712666132015,0,0.0,1.0
1996-04-24,11.0,11.0,11.0,11.0,100,32.5346126080247,32.5346126080247,32.5346126080247,32.5346126080247,33.8101459283607,0.0,1.0
1996-04-25,11.0,11.0,11.0,11.0,7600,32.5346126080247,32.5346126080247,32.5346126080247,32.5346126080247,2569.57109055542,0.0,1.0
1996-04-26,10.375,10.375,10.375,10.375,0,30.6860550734778,30.6860550734778,30.6860550734778,30.6860550734778,0,0.0,1.0
1996-04-29,10.37,10.37,10.37,10.37,0,30.6712666132015,30.6712666132015,30.6712666132015,30.6712666132015,0,0.0,1.0
1996-04-30,10.37,10.37,10.37,10.37,0,30.6712666132015,30.6712666132015,30.6712666132015,30.6712666132015,0,0.0,1.0
1996-05-01,10.37,10.37,10.37,10.37,2100,30.6712666132015,30.6712666132015,30.6712666132015,30.6712666132015,710.013064495575,0.0,1.0
1996-05-02,10.37,11.0,10.37,11.0,2300,30.6712666132015,32.5346126080247,30.6712666132015,32.5346126080247,777.633356352296,0.0,1.0
1996-05-03,10.375,10.375,10.375,10.375,0,30.6860550734778,30.6860550734778,30.6860550734778,30.6860550734778,0,0.0,1.0
1996-05-06,10.37,10.37,10.37,10.37,0,30.6712666132015,30.6712666132015,30.6712666132015,30.6712666132015,0,0.0,1.0
1996-05-07,10.37,10.37,10.37,10.37,0,30.6712666132015,30.6712666132015,30.6712666132015,30.6712666132015,0,0.0,1.0
1996-05-08,10.37,10.37,10.25,10.37,23100,30.6712666132015,30.6712666132015,30.3163435665685,30.6712666132015,7810.14370945132,0.0,1.0
1996-05-09,10.37,10.37,10.37,10.37,0,30.6712666132015,30.6712666132015,30.6712666132015,30.6712666132015,0,0.0,1.0
1996-05-10,10.375,10.375,10.25,10.375,0,30.6860550734778,30.6860550734778,30.3163435665685,30.6860550734778,0,0.0,1.0
1996-05-13,10.37,10.37,10.37,10.37,0,30.6712666132015,30.6712666132015,30.6712666132015,30.6712666132015,0,0.0,1.0
1996-05-14,10.0,10.0,10.0,10.0,2100,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,710.013064495576,0.0,1.0
1996-05-15,10.25,10.25,10.25,10.25,9700,30.3163435665685,30.3163435665685,30.3163435665685,30.3163435665685,3279.58415505099,0.0,1.0
1996-05-16,10.0,10.0,10.0,10.0,271000,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,91625.4954658576,0.0,1.0
1996-05-17,10.25,10.25,10.25,10.25,0,30.3163435665685,30.3163435665685,30.3163435665685,30.3163435665685,0,0.0,1.0
1996-05-20,10.0,10.0,10.0,10.0,1000,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,338.101459283608,0.0,1.0
1996-05-21,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-05-22,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-05-23,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-05-24,10.0,10.0,10.0,10.0,900,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,304.291313355247,0.0,1.0
1996-05-28,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-05-29,10.0,10.0,10.0,10.0,6400,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,2163.84933941509,0.0,1.0
1996-05-30,10.0,10.0,10.0,10.0,27000,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,9128.7394006574,0.0,1.0
1996-05-31,10.0,10.0,10.0,10.0,5400,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,1825.74788013148,0.0,1.0
1996-06-03,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-06-04,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-06-05,10.0,10.0,10.0,10.0,2100,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,710.013064495576,0.0,1.0
1996-06-06,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-06-07,10.0,10.0,10.0,10.0,5400,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,1825.74788013148,0.0,1.0
1996-06-10,10.0,10.0,10.0,10.0,3200,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,1081.92466970754,0.0,1.0
1996-06-11,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-06-12,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-06-13,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-06-14,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-06-17,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-06-18,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-06-19,10.0,10.0,10.0,10.0,16200,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,5477.24364039444,0.0,1.0
1996-06-20,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-06-21,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-06-24,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-06-25,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-06-26,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-06-27,10.0,10.0,10.0,10.0,2300,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,777.633356352297,0.0,1.0
1996-06-28,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-01,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-02,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-03,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-05,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-08,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-09,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-10,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-11,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-12,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-15,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-16,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-17,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-18,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-19,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-22,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-23,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-24,10.0,10.0,10.0,10.0,0,29.5769205527497,29.5769205527497,29.5769205527497,29.5769205527497,0,0.0,1.0
1996-07-25,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.05,1.0
1996-07-26,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-07-29,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-07-30,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-07-31,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-08-01,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-08-02,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-08-05,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-08-06,10.0,10.0,10.0,10.0,800,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,269.135489977001,0.0,1.0
1996-08-07,10.0,10.0,10.0,10.0,500,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,168.209681235625,0.0,1.0
1996-08-08,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-08-09,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-08-12,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-08-13,10.0,10.0,10.0,10.0,2700,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,908.332278672377,0.0,1.0
1996-08-14,10.0,10.0,10.0,10.0,5400,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,1816.66455734475,0.0,1.0
1996-08-15,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-08-16,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-08-19,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-08-20,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-08-21,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-08-22,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-08-23,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-08-26,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-08-27,9.75,9.75,9.75,9.75,5400,28.9816850266256,28.9816850266256,28.9816850266256,28.9816850266256,1816.66455734476,0.0,1.0
1996-08-28,9.75,9.75,9.75,9.75,0,28.9816850266256,28.9816850266256,28.9816850266256,28.9816850266256,0,0.0,1.0
1996-08-29,9.75,9.75,9.75,9.75,200,28.9816850266256,28.9816850266256,28.9816850266256,28.9816850266256,67.2838724942503,0.0,1.0
1996-08-30,9.75,9.75,9.75,9.75,0,28.9816850266256,28.9816850266256,28.9816850266256,28.9816850266256,0,0.0,1.0
1996-09-03,9.75,9.75,9.75,9.75,0,28.9816850266256,28.9816850266256,28.9816850266256,28.9816850266256,0,0.0,1.0
1996-09-04,9.75,9.75,9.75,9.75,0,28.9816850266256,28.9816850266256,28.9816850266256,28.9816850266256,0,0.0,1.0
1996-09-05,9.75,9.75,9.75,9.75,0,28.9816850266256,28.9816850266256,28.9816850266256,28.9816850266256,0,0.0,1.0
1996-09-06,9.75,9.75,9.75,9.75,0,28.9816850266256,28.9816850266256,28.9816850266256,28.9816850266256,0,0.0,1.0
1996-09-09,9.75,9.75,9.75,9.75,500,28.9816850266256,28.9816850266256,28.9816850266256,28.9816850266256,168.209681235626,0.0,1.0
1996-09-10,9.75,9.75,9.75,9.75,1400,28.9816850266256,28.9816850266256,28.9816850266256,28.9816850266256,470.987107459752,0.0,1.0
1996-09-11,10.0,10.0,10.0,10.0,100,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,33.6419362471251,0.0,1.0
1996-09-12,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-09-13,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-09-16,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-09-17,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-09-18,10.0,10.0,10.0,10.0,0,29.7248051555135,29.7248051555135,29.7248051555135,29.7248051555135,0,0.0,1.0
1996-09-19,9.63,9.63,9.63,9.63,10800,28.6249873647595,28.6249873647595,28.6249873647595,28.6249873647595,3633.32911468951,0.0,1.0
1996-09-20,9.625,9.625,9.625,9.625,0,28.6101249621817,28.6101249621817,28.6101249621817,28.6101249621817,0,0.0,1.0
1996-09-23,9.63,9.63,9.63,9.63,0,28.6249873647595,28.6249873647595,28.6249873647595,28.6249873647595,0,0.0,1.0
1996-09-24,9.63,9.63,9.63,9.63,0,28.6249873647595,28.6249873647595,28.6249873647595,28.6249873647595,0,0.0,1.0
1996-09-25,9.63,9.63,9.63,9.63,0,28.6249873647595,28.6249873647595,28.6249873647595,28.6249873647595,0,0.0,1.0
1996-09-26,9.88,9.88,9.63,9.63,2700,29.5167315194249,29.5167315194249,28.7698506611398,28.7698506611398,903.758601539082,0.05,1.0
1996-09-27,9.875,9.875,9.625,9.625,0,29.5017939022592,29.5017939022592,28.7549130439741,28.7549130439741,0,0.0,1.0
1996-09-30,9.88,9.88,9.88,9.88,0,29.5167315194249,29.5167315194249,29.5167315194249,29.5167315194249,0,0.0,1.0
1996-10-01,9.88,9.88,9.88,9.88,0,29.5167315194249,29.5167315194249,29.5167315194249,29.5167315194249,0,0.0,1.0
1996-10-02,9.88,9.88,9.88,9.88,0,29.5167315194249,29.5167315194249,29.5167315194249,29.5167315194249,0,0.0,1.0
1996-10-03,9.88,9.88,9.88,9.88,0,29.5167315194249,29.5167315194249,29.5167315194249,29.5167315194249,0,0.0,1.0
1996-10-04,9.63,9.63,9.63,9.63,2700,28.7698506611398,28.7698506611398,28.7698506611398,28.7698506611398,903.758601539084,0.0,1.0
1996-10-07,9.63,9.63,9.63,9.63,0,28.7698506611398,28.7698506611398,28.7698506611398,28.7698506611398,0,0.0,1.0
1996-10-08,10.0,10.0,9.75,9.75,78300,29.8752343314017,29.8752343314017,29.1283534731167,29.1283534731167,26208.9994446334,0.0,1.0
1996-10-09,9.63,10.13,9.63,9.88,8400,28.7698506611398,30.2636123777099,28.7698506611398,29.5167315194249,2811.69342701048,0.0,1.0
1996-10-10,10.0,10.0,9.75,9.875,0,29.8752343314017,29.8752343314017,29.1283534731167,29.5017939022592,0,0.0,1.0
1996-10-11,9.625,10.125,9.625,9.875,0,28.7549130439741,30.2486747605442,28.7549130439741,29.5017939022592,0,0.0,1.0
1996-10-14,9.63,9.63,9.63,9.63,0,28.7698506611398,28.7698506611398,28.7698506611398,28.7698506611398,0,0.0,1.0
1996-10-15,9.63,9.63,9.63,9.63,9500,28.7698506611398,28.7698506611398,28.7698506611398,28.7698506611398,3179.89137578567,0.0,1.0
1996-10-16,9.63,9.63,9.63,9.63,0,28.7698506611398,28.7698506611398,28.7698506611398,28.7698506611398,0,0.0,1.0
1996-10-17,9.625,9.625,9.625,9.625,0,28.7549130439741,28.7549130439741,28.7549130439741,28.7549130439741,0,0.0,1.0
1996-10-18,9.63,9.63,9.63,9.63,0,28.7698506611398,28.7698506611398,28.7698506611398,28.7698506611398,0,0.0,1.0
1996-10-21,9.63,9.63,9.63,9.63,0,28.7698506611398,28.7698506611398,28.7698506611398,28.7698506611398,0,0.0,1.0
1996-10-22,9.63,9.63,9.63,9.63,0,28.7698506611398,28.7698506611398,28.7698506611398,28.7698506611398,0,0.0,1.0
1996-10-23,9.63,9.63,9.63,9.63,0,28.7698506611398,28.7698506611398,28.7698506611398,28.7698506611398,0,0.0,1.0
1996-10-24,9.63,9.63,9.63,9.63,0,28.7698506611398,28.7698506611398,28.7698506611398,28.7698506611398,0,0.0,1.0
1996-10-25,9.63,9.63,9.63,9.63,0,28.7698506611398,28.7698506611398,28.7698506611398,28.7698506611398,0,0.0,1.0
1996-10-28,9.63,9.63,9.63,9.63,0,28.7698506611398,28.7698506611398,28.7698506611398,28.7698506611398,0,0.0,1.0
1996-10-29,9.63,9.63,9.63,9.63,0,28.7698506611398,28.7698506611398,28.7698506611398,28.7698506611398,0,0.0,1.0
1996-10-30,9.63,9.63,9.63,9.63,0,28.7698506611398,28.7698506611398,28.7698506611398,28.7698506611398,0,0.0,1.0
1996-10-31,9.63,9.63,9.63,9.63,0,28.7698506611398,28.7698506611398,28.7698506611398,28.7698506611398,0,0.0,1.0
1996-11-01,9.63,9.63,9.63,9.63,0,28.7698506611398,28.7698506611398,28.7698506611398,28.7698506611398,0,0.0,1.0
1996-11-04,9.63,9.63,9.63,9.63,100,28.7698506611398,28.7698506611398,28.7698506611398,28.7698506611398,33.4725407977439,0.0,1.0
1996-11-05,9.625,9.625,9.625,9.625,0,28.7549130439741,28.7549130439741,28.7549130439741,28.7549130439741,0,0.0,1.0
1996-11-06,10.5,10.5,10.5,10.5,5400,31.3689960479718,31.3689960479718,31.3689960479718,31.3689960479718,1807.51720307816,0.0,1.0
1996-11-07,10.5,10.5,10.5,10.5,0,31.3689960479718,31.3689960479718,31.3689960479718,31.3689960479718,0,0.0,1.0
1996-11-08,10.5,10.5,10.5,10.5,0,31.3689960479718,31.3689960479718,31.3689960479718,31.3689960479718,0,0.0,1.0
1996-11-11,10.5,10.5,10.5,10.5,0,31.3689960479718,31.3689960479718,31.3689960479718,31.3689960479718,0,0.0,1.0
1996-11-12,10.5,10.5,10.5,10.5,0,31.3689960479718,31.3689960479718,31.3689960479718,31.3689960479718,0,0.0,1.0
1996-11-13,10.5,10.5,10.5,10.5,0,31.3689960479718,31.3689960479718,31.3689960479718,31.3689960479718,0,0.0,1.0
1996-11-14,10.5,10.5,10.5,10.5,0,31.3689960479718,31.3689960479718,31.3689960479718,31.3689960479718,0,0.0,1.0
1996-11-15,9.0,9.5,9.0,9.5,53300,26.8877108982615,28.3814726148316,26.8877108982615,28.3814726148316,17840.8642451975,0.0,1.0
1996-11-18,9.25,9.25,9.25,9.25,2100,27.6345917565466,27.6345917565466,27.6345917565466,27.6345917565466,702.923356752619,0.0,1.0
1996-11-19,9.25,9.25,9.25,9.25,0,27.6345917565466,27.6345917565466,27.6345917565466,27.6345917565466,0,0.0,1.0
1996-11-20,9.25,9.25,9.25,9.25,0,27.6345917565466,27.6345917565466,27.6345917565466,27.6345917565466,0,0.0,1.0
1996-11-21,9.25,9.25,9.25,9.25,0,27.6345917565466,27.6345917565466,27.6345917565466,27.6345917565466,0,0.0,1.0
1996-11-22,9.25,9.25,9.25,9.25,0,27.6345917565466,27.6345917565466,27.6345917565466,27.6345917565466,0,0.0,1.0
1996-11-25,9.25,9.25,9.25,9.25,0,27.6345917565466,27.6345917565466,27.6345917565466,27.6345917565466,0,0.0,1.0
1996-11-26,9.25,9.25,9.25,9.25,0,27.6345917565466,27.6345917565466,27.6345917565466,27.6345917565466,0,0.0,1.0
1996-11-27,9.25,9.25,9.25,9.25,0,27.6345917565466,27.6345917565466,27.6345917565466,27.6345917565466,0,0.0,1.0
1996-11-29,9.25,9.25,9.25,9.25,0,27.6345917565466,27.6345917565466,27.6345917565466,27.6345917565466,0,0.0,1.0
1996-12-02,9.25,9.25,9.25,9.25,0,27.6345917565466,27.6345917565466,27.6345917565466,27.6345917565466,0,0.0,1.0
1996-12-03,9.25,9.25,9.25,9.25,0,27.6345917565466,27.6345917565466,27.6345917565466,27.6345917565466,0,0.0,1.0
1996-12-04,9.25,9.25,9.25,9.25,0,27.6345917565466,27.6345917565466,27.6345917565466,27.6345917565466,0,0.0,1.0
1996-12-05,9.25,9.25,9.25,9.25,0,27.6345917565466,27.6345917565466,27.6345917565466,27.6345917565466,0,0.0,1.0
1996-12-06,9.25,9.25,9.25,9.25,0,27.6345917565466,27.6345917565466,27.6345917565466,27.6345917565466,0,0.0,1.0
1996-12-09,9.25,9.25,9.13,9.13,69100,27.6345917565466,27.6345917565466,27.2760889445698,27.2760889445698,23129.5256912409,0.0,1.0
1996-12-10,9.13,9.75,9.13,9.75,1200,27.2760889445698,29.1283534731167,27.2760889445698,29.1283534731167,401.670489572925,0.0,1.0
1996-12-11,9.13,9.13,9.13,9.13,400,27.2760889445698,27.2760889445698,27.2760889445698,27.2760889445698,133.890163190975,0.0,1.0
1996-12-12,9.13,9.13,9.13,9.13,0,27.2760889445698,27.2760889445698,27.2760889445698,27.2760889445698,0,0.0,1.0
1996-12-13,9.13,9.13,9.13,9.13,0,27.2760889445698,27.2760889445698,27.2760889445698,27.2760889445698,0,0.0,1.0
1996-12-16,9.13,9.13,9.13,9.13,200,27.2760889445698,27.2760889445698,27.2760889445698,27.2760889445698,66.9450815954875,0.0,1.0
1996-12-17,9.13,9.13,9.13,9.13,0,27.2760889445698,27.2760889445698,27.2760889445698,27.2760889445698,0,0.0,1.0
1996-12-18,9.13,9.13,9.13,9.13,0,27.2760889445698,27.2760889445698,27.2760889445698,27.2760889445698,0,0.0,1.0
1996-12-19,9.13,9.13,9.13,9.13,0,27.2760889445698,27.2760889445698,27.2760889445698,27.2760889445698,0,0.0,1.0
1996-12-20,9.13,9.13,9.13,9.13,0,27.2760889445698,27.2760889445698,27.2760889445698,27.2760889445698,0,0.0,1.0
1996-12-23,9.38,9.5,9.38,9.5,20800,28.0229698028548,28.3814726148316,28.0229698028548,28.3814726148316,6962.28848593071,0.0,1.0
1996-12-24,9.38,9.38,9.38,9.38,0,28.0229698028548,28.0229698028548,28.0229698028548,28.0229698028548,0,0.0,1.0
1996-12-26,9.38,9.38,9.38,9.38,0,28.0229698028548,28.0229698028548,28.0229698028548,28.0229698028548,0,0.0,1.0
1996-12-27,9.38,9.38,9.38,9.38,0,28.1723459745118,28.1723459745118,28.1723459745118,28.1723459745118,0,0.05,1.0
1996-12-30,9.38,9.38,9.25,9.25,72300,28.1723459745118,28.1723459745118,27.7818976827542,27.7818976827542,24072.3296744105,0.0,1.0
1996-12-31,9.25,9.25,9.25,9.25,1000,27.7818976827542,27.7818976827542,27.7818976827542,27.7818976827542,332.950617903326,0.0,1.0
1997-01-02,9.25,9.25,9.25,9.25,0,27.7818976827542,27.7818976827542,27.7818976827542,27.7818976827542,0,0.0,1.0
1997-01-03,9.25,9.25,9.25,9.25,0,27.7818976827542,27.7818976827542,27.7818976827542,27.7818976827542,0,0.0,1.0
1997-01-06,9.25,9.25,9.25,9.25,0,27.7818976827542,27.7818976827542,27.7818976827542,27.7818976827542,0,0.0,1.0
1997-01-07,9.25,9.25,9.25,9.25,0,27.7818976827542,27.7818976827542,27.7818976827542,27.7818976827542,0,0.0,1.0
1997-01-08,9.25,9.25,9.25,9.25,0,27.7818976827542,27.7818976827542,27.7818976827542,27.7818976827542,0,0.0,1.0
1997-01-09,9.25,9.25,9.125,9.25,0,27.7818976827542,27.7818976827542,27.4064666329872,27.7818976827542,0,0.0,1.0
1997-01-10,9.5,9.5,9.5,9.5,1000,28.5327597822881,28.5327597822881,28.5327597822881,28.5327597822881,332.950617903326,0.0,1.0
1997-01-13,9.5,9.5,9.5,9.5,0,28.5327597822881,28.5327597822881,28.5327597822881,28.5327597822881,0,0.0,1.0
1997-01-14,9.75,9.75,9.75,9.75,5400,29.283621881822,29.283621881822,29.283621881822,29.283621881822,1797.93333667796,0.0,1.0
1997-01-15,9.75,9.75,9.75,9.75,0,29.283621881822,29.283621881822,29.283621881822,29.283621881822,0,0.0,1.0
1997-01-16,9.125,9.125,9.125,9.125,0,27.4064666329872,27.4064666329872,27.4064666329872,27.4064666329872,0,0.0,1.0
1997-01-17,9.75,9.75,9.75,9.75,0,29.283621881822,29.283621881822,29.283621881822,29.283621881822,0,0.0,1.0
1997-01-20,9.75,9.75,9.75,9.75,0,29.283621881822,29.283621881822,29.283621881822,29.283621881822,0,0.0,1.0
1997-01-21,9.75,9.75,9.75,9.75,0,29.283621881822,29.283621881822,29.283621881822,29.283621881822,0,0.0,1.0
1997-01-22,9.75,9.75,9.75,9.75,0,29.283621881822,29.283621881822,29.283621881822,29.283621881822,0,0.0,1.0
1997-01-23,9.375,9.5,9.375,9.4375,0,28.1573287325211,28.5327597822881,28.1573287325211,28.3450442574046,0,0.0,1.0
1997-01-24,9.75,9.75,9.75,9.75,0,29.283621881822,29.283621881822,29.283621881822,29.283621881822,0,0.0,1.0
1997-01-27,9.75,9.75,9.75,9.75,0,29.283621881822,29.283621881822,29.283621881822,29.283621881822,0,0.0,1.0
1997-01-28,9.75,9.75,9.75,9.75,0,29.283621881822,29.283621881822,29.283621881822,29.283621881822,0,0.0,1.0
1997-01-29,10.0,10.38,10.0,10.0,19600,30.0344839813559,31.1757943726474,30.0344839813559,30.0344839813559,6525.83211090519,0.0,1.0
1997-01-30,10.0,10.0,10.0,10.0,0,30.0344839813559,30.0344839813559,30.0344839813559,30.0344839813559,0,0.0,1.0
1997-01-31,9.25,9.25,9.25,9.25,0,27.7818976827542,27.7818976827542,27.7818976827542,27.7818976827542,0,0.0,1.0
1997-02-03,10.0,10.0,10.0,10.0,1100,30.0344839813559,30.0344839813559,30.0344839813559,30.0344839813559,366.245679693659,0.0,1.0
1997-02-04,10.5,10.5,10.5,10.5,500,31.5362081804237,31.5362081804237,31.5362081804237,31.5362081804237,166.475308951663,0.0,1.0
1997-02-05,10.75,10.75,10.75,10.75,900,32.2870702799576,32.2870702799576,32.2870702799576,32.2870702799576,299.655556112994,0.0,1.0
1997-02-06,10.75,10.75,10.75,10.75,0,32.2870702799576,32.2870702799576,32.2870702799576,32.2870702799576,0,0.0,1.0
1997-02-07,10.75,10.75,10.75,10.75,0,32.2870702799576,32.2870702799576,32.2870702799576,32.2870702799576,0,0.0,1.0
1997-02-10,10.25,10.5,10.25,10.25,7800,30.7853460808898,31.5362081804237,30.7853460808898,30.7853460808898,2597.01481964594,0.0,1.0
1997-02-11,10.25,10.25,10.25,10.25,0,30.7853460808898,30.7853460808898,30.7853460808898,30.7853460808898,0,0.0,1.0
1997-02-12,10.25,10.25,10.25,10.25,0,30.7853460808898,30.7853460808898,30.7853460808898,30.7853460808898,0,0.0,1.0
1997-02-13,10.25,10.25,10.25,10.25,0,30.7853460808898,30.7853460808898,30.7853460808898,30.7853460808898,0,0.0,1.0
1997-02-14,10.25,10.25,10.25,10.25,0,30.7853460808898,30.7853460808898,30.7853460808898,30.7853460808898,0,0.0,1.0
1997-02-18,10.25,10.25,10.25,10.25,300,30.7853460808898,30.7853460808898,30.7853460808898,30.7853460808898,99.8851853709979,0.0,1.0
1997-02-19,10.25,10.25,10.25,10.25,200,30.7853460808898,30.7853460808898,30.7853460808898,30.7853460808898,66.5901235806652,0.0,1.0
1997-02-20,10.25,10.25,10.25,10.25,0,30.7853460808898,30.7853460808898,30.7853460808898,30.7853460808898,0,0.0,1.0
1997-02-21,10.25,10.25,10.25,10.25,0,30.7853460808898,30.7853460808898,30.7853460808898,30.7853460808898,0,0.0,1.0
1997-02-24,10.25,10.25,10.25,10.25,0,30.7853460808898,30.7853460808898,30.7853460808898,30.7853460808898,0,0.0,1.0
1997-02-25,10.25,10.25,10.25,10.25,0,30.7853460808898,30.7853460808898,30.7853460808898,30.7853460808898,0,0.0,1.0
1997-02-26,10.38,10.38,10.25,10.38,21600,31.1757943726474,31.1757943726474,30.7853460808898,31.1757943726474,7191.73334671185,0.0,1.0
1997-02-27,10.37,10.37,10.37,10.37,0,31.145759888666,31.145759888666,31.145759888666,31.145759888666,0,0.0,1.0
1997-02-28,10.37,10.37,10.37,10.37,0,31.145759888666,31.145759888666,31.145759888666,31.145759888666,0,0.0,1.0
1997-03-03,10.37,10.37,10.37,10.37,0,31.145759888666,31.145759888666,31.145759888666,31.145759888666,0,0.0,1.0
1997-03-04,10.37,10.37,10.37,10.37,0,31.145759888666,31.145759888666,31.145759888666,31.145759888666,0,0.0,1.0
1997-03-05,10.37,10.37,10.37,10.37,0,31.145759888666,31.145759888666,31.145759888666,31.145759888666,0,0.0,1.0
1997-03-06,10.37,10.37,10.37,10.37,0,31.145759888666,31.145759888666,31.145759888666,31.145759888666,0,0.0,1.0
1997-03-07,10.37,10.37,10.37,10.37,0,31.145759888666,31.145759888666,31.145759888666,31.145759888666,0,0.0,1.0
1997-03-10,11.25,11.25,10.25,11.25,46300,33.7887944790254,33.7887944790254,30.7853460808898,33.7887944790254,15415.613608924,0.0,1.0
1997-03-11,11.25,11.25,11.25,11.25,0,33.7887944790254,33.7887944790254,33.7887944790254,33.7887944790254,0,0.0,1.0
1997-03-12,11.25,11.25,11.25,11.25,0,33.7887944790254,33.7887944790254,33.7887944790254,33.7887944790254,0,0.0,1.0
1997-03-13,11.25,11.25,11.25,11.25,0,33.7887944790254,33.7887944790254,33.7887944790254,33.7887944790254,0,0.0,1.0
1997-03-14,11.25,11.25,11.25,11.25,0,33.7887944790254,33.7887944790254,33.7887944790254,33.7887944790254,0,0.0,1.0
1997-03-17,11.25,11.25,11.25,11.25,0,33.7887944790254,33.7887944790254,33.7887944790254,33.7887944790254,0,0.0,1.0
1997-03-18,11.25,11.25,11.25,11.25,0,33.7887944790254,33.7887944790254,33.7887944790254,33.7887944790254,0,0.0,1.0
1997-03-19,11.25,11.25,11.25,11.25,0,33.7887944790254,33.7887944790254,33.7887944790254,33.7887944790254,0,0.0,1.0
1997-03-20,11.25,11.25,11.25,11.25,0,33.7887944790254,33.7887944790254,33.7887944790254,33.7887944790254,0,0.0,1.0
1997-03-21,11.25,11.25,11.25,11.25,0,33.7887944790254,33.7887944790254,33.7887944790254,33.7887944790254,0,0.0,1.0
1997-03-24,10.75,10.75,10.75,10.75,1600,32.2870702799576,32.2870702799576,32.2870702799576,32.2870702799576,532.720988645322,0.0,1.0
1997-03-25,10.75,10.75,10.75,10.75,0,32.2870702799576,32.2870702799576,32.2870702799576,32.2870702799576,0,0.0,1.0
1997-03-26,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.05,1.0
1997-03-27,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-03-31,10.75,10.75,10.75,10.75,2700,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,894.804785615191,0.0,1.0
1997-04-01,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-02,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-03,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-04,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-07,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-08,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-09,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-10,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-11,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-14,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-15,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-16,10.88,10.88,10.75,10.75,5400,32.8295070301883,32.8295070301883,32.4372426998643,32.4372426998643,1789.60957123038,0.0,1.0
1997-04-17,10.75,10.88,10.75,10.75,73100,32.4372426998643,32.8295070301883,32.4372426998643,32.4372426998643,24226.0110475817,0.0,1.0
1997-04-18,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-21,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-22,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-23,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-24,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-25,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-28,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-29,10.75,10.88,10.75,10.75,0,32.4372426998643,32.8295070301883,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-04-30,10.75,10.75,10.75,10.75,2100,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,695.959277700704,0.0,1.0
1997-05-01,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-05-02,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-05-05,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-05-06,10.75,10.75,10.75,10.75,7500,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,2485.56884893109,0.0,1.0
1997-05-07,10.75,10.75,10.75,10.75,4700,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,1557.62314533015,0.0,1.0
1997-05-08,10.75,10.75,10.75,10.75,7500,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,2485.56884893109,0.0,1.0
1997-05-09,10.75,10.75,10.75,10.75,2100,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,695.959277700704,0.0,1.0
1997-05-12,10.75,10.75,10.75,10.75,500,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,165.704589928739,0.0,1.0
1997-05-13,10.75,10.75,10.75,10.75,5400,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,1789.60957123038,0.0,1.0
1997-05-14,10.75,10.75,10.75,10.75,10800,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,3579.21914246076,0.0,1.0
1997-05-15,10.75,10.88,10.75,10.75,33300,32.4372426998643,32.8295070301883,32.4372426998643,32.4372426998643,11035.925689254,0.0,1.0
1997-05-16,10.88,10.88,10.75,10.75,197400,32.8295070301883,32.8295070301883,32.4372426998643,32.4372426998643,65420.1721038661,0.0,1.0
1997-05-19,10.87,10.87,10.87,10.87,0,32.7993328509326,32.7993328509326,32.7993328509326,32.7993328509326,0,0.0,1.0
1997-05-20,10.87,10.87,10.87,10.87,0,32.7993328509326,32.7993328509326,32.7993328509326,32.7993328509326,0,0.0,1.0
1997-05-21,10.87,10.87,10.87,10.87,0,32.7993328509326,32.7993328509326,32.7993328509326,32.7993328509326,0,0.0,1.0
1997-05-22,10.87,10.87,10.87,10.87,0,32.7993328509326,32.7993328509326,32.7993328509326,32.7993328509326,0,0.0,1.0
1997-05-23,10.87,10.87,10.87,10.87,0,32.7993328509326,32.7993328509326,32.7993328509326,32.7993328509326,0,0.0,1.0
1997-05-27,10.87,10.87,10.87,10.87,0,32.7993328509326,32.7993328509326,32.7993328509326,32.7993328509326,0,0.0,1.0
1997-05-28,10.87,10.87,10.87,10.87,0,32.7993328509326,32.7993328509326,32.7993328509326,32.7993328509326,0,0.0,1.0
1997-05-29,10.87,10.87,10.87,10.87,0,32.7993328509326,32.7993328509326,32.7993328509326,32.7993328509326,0,0.0,1.0
1997-05-30,10.75,10.75,10.75,10.75,500,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,165.704589928739,0.0,1.0
1997-06-02,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-06-03,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-06-04,10.75,10.75,10.75,10.75,27000,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,8948.04785615191,0.0,1.0
1997-06-05,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-06-06,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-06-09,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-06-10,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-06-11,10.75,10.75,10.75,10.75,600,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,198.845507914487,0.0,1.0
1997-06-12,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-06-13,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-06-16,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-06-17,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-06-18,11.25,11.25,10.75,10.75,2700,33.9459516626487,33.9459516626487,32.4372426998643,32.4372426998643,894.804785615191,0.0,1.0
1997-06-19,11.0,11.0,11.0,11.0,3200,33.1915971812565,33.1915971812565,33.1915971812565,33.1915971812565,1060.50937554393,0.0,1.0
1997-06-20,10.75,10.75,10.75,10.75,200,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,66.2818359714956,0.0,1.0
1997-06-23,10.75,10.75,10.75,10.75,0,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,0,0.0,1.0
1997-06-24,10.75,10.75,10.75,10.75,5400,32.4372426998643,32.4372426998643,32.4372426998643,32.4372426998643,1789.60957123038,0.0,1.0
1997-06-25,11.0,11.0,11.0,11.0,5400,33.1915971812565,33.1915971812565,33.1915971812565,33.1915971812565,1789.60957123038,0.0,1.0
1997-06-26,11.0,11.0,11.0,11.0,0,33.342468077535,33.342468077535,33.342468077535,33.342468077535,0,0.05,1.0
1997-06-27,11.0,11.0,11.0,11.0,0,33.342468077535,33.342468077535,33.342468077535,33.342468077535,0,0.0,1.0
1997-06-30,11.0,11.0,11.0,11.0,0,33.342468077535,33.342468077535,33.342468077535,33.342468077535,0,0.0,1.0
1997-07-01,11.0,11.0,11.0,11.0,0,33.342468077535,33.342468077535,33.342468077535,33.342468077535,0,0.0,1.0
1997-07-02,11.0,11.0,11.0,11.0,0,33.342468077535,33.342468077535,33.342468077535,33.342468077535,0,0.0,1.0
1997-07-03,11.0,11.0,11.0,11.0,0,33.342468077535,33.342468077535,33.342468077535,33.342468077535,0,0.0,1.0
1997-07-07,10.75,11.25,10.75,11.25,600,32.5846847121365,34.1002514429335,32.5846847121365,34.1002514429335,197.945754485009,0.0,1.0
1997-07-08,10.75,11.25,10.75,11.25,0,32.5846847121365,34.1002514429335,32.5846847121365,34.1002514429335,0,0.0,1.0
1997-07-09,10.75,10.75,10.75,10.75,0,32.5846847121365,32.5846847121365,32.5846847121365,32.5846847121365,0,0.0,1.0
1997-07-10,10.75,10.75,10.75,10.75,0,32.5846847121365,32.5846847121365,32.5846847121365,32.5846847121365,0,0.0,1.0
1997-07-11,11.25,11.25,10.75,11.25,19800,34.1002514429335,34.1002514429335,32.5846847121365,34.1002514429335,6532.20989800531,0.0,1.0
1997-07-14,10.87,11.0,10.87,11.0,4300,32.9484207275277,33.342468077535,32.9484207275277,33.342468077535,1418.6112404759,0.0,1.0
1997-07-15,10.75,10.87,10.75,10.87,1200,32.5846847121365,32.9484207275277,32.5846847121365,32.9484207275277,395.891508970018,0.0,1.0
1997-07-16,10.75,10.75,10.75,10.75,1600,32.5846847121365,32.5846847121365,32.5846847121365,32.5846847121365,527.855345293357,0.0,1.0
1997-07-17,10.75,10.75,10.75,10.75,1000,32.5846847121365,32.5846847121365,32.5846847121365,32.5846847121365,329.909590808348,0.0,1.0
1997-07-18,10.75,10.75,10.75,10.75,0,32.5846847121365,32.5846847121365,32.5846847121365,32.5846847121365,0,0.0,1.0
1997-07-21,10.5,10.5,10.5,10.5,400,31.8269013467379,31.8269013467379,31.8269013467379,31.8269013467379,131.96383632334,0.0,1.0
1997-07-22,10.5,10.5,10.5,10.5,0,31.8269013467379,31.8269013467379,31.8269013467379,31.8269013467379,0,0.0,1.0
1997-07-23,10.5,10.5,10.5,10.5,2000,31.8269013467379,31.8269013467379,31.8269013467379,31.8269013467379,659.819181616699,0.0,1.0
1997-07-24,10.5,10.5,10.5,10.5,0,31.8269013467379,31.8269013467379,31.8269013467379,31.8269013467379,0,0.0,1.0
1997-07-25,10.5,10.5,10.5,10.5,4600,31.8269013467379,31.8269013467379,31.8269013467379,31.8269013467379,1517.58411771841,0.0,1.0
1997-07-28,10.5,10.5,10.5,10.5,0,31.8269013467379,31.8269013467379,31.8269013467379,31.8269013467379,0,0.0,1.0
1997-07-29,10.75,10.75,10.75,10.75,1500,32.5846847121365,32.5846847121365,32.5846847121365,32.5846847121365,494.864386212523,0.0,1.0
1997-07-30,10.75,10.75,10.75,10.75,1100,32.5846847121365,32.5846847121365,32.5846847121365,32.5846847121365,362.900549889183,0.0,1.0
1997-07-31,10.75,10.75,10.75,10.75,0,32.5846847121365,32.5846847121365,32.5846847121365,32.5846847121365,0,0.0,1.0
1997-08-01,10.75,10.75,10.75,10.75,0,32.5846847121365,32.5846847121365,32.5846847121365,32.5846847121365,0,0.0,1.0
1997-08-04,10.75,10.75,10.75,10.75,0,32.5846847121365,32.5846847121365,32.5846847121365,32.5846847121365,0,0.0,1.0
1997-08-05,10.75,10.75,10.75,10.75,400,32.5846847121365,32.5846847121365,32.5846847121365,32.5846847121365,131.963836323339,0.0,1.0
1997-08-06,10.5,10.5,10.5,10.5,5400,31.8269013467379,31.8269013467379,31.8269013467379,31.8269013467379,1781.51179036509,0.0,1.0
1997-08-07,10.5,10.5,10.5,10.5,2500,31.8269013467379,31.8269013467379,31.8269013467379,31.8269013467379,824.773977020873,0.0,1.0
1997-08-08,10.5,10.5,10.5,10.5,0,31.8269013467379,31.8269013467379,31.8269013467379,31.8269013467379,0,0.0,1.0
1997-08-11,10.5,10.5,10.5,10.5,1000,31.8269013467379,31.8269013467379,31.8269013467379,31.8269013467379,329.909590808349,0.0,1.0
1997-08-12,10.5,10.5,10.5,10.5,0,31.8269013467379,31.8269013467379,31.8269013467379,31.8269013467379,0,0.0,1.0
1997-08-13,10.5,10.5,10.5,10.5,0,31.8269013467379,31.8269013467379,31.8269013467379,31.8269013467379,0,0.0,1.0
1997-08-14,10.5,10.5,10.5,10.5,0,31.8269013467379,31.8269013467379,31.8269013467379,31.8269013467379,0,0.0,1.0
1997-08-15,10.5,10.5,10.5,10.5,0,31.8269013467379,31.8269013467379,31.8269013467379,31.8269013467379,0,0.0,1.0
1997-08-18,10.75,10.75,10.5,10.75,6200,32.5846847121365,32.5846847121365,31.8269013467379,32.5846847121365,2045.43946301176,0.0,1.0
1997-08-19,10.75,10.75,10.75,10.75,0,32.5846847121365,32.5846847121365,32.5846847121365,32.5846847121365,0,0.0,1.0
1997-08-20,10.75,10.75,10.75,10.75,0,32.5846847121365,32.5846847121365,32.5846847121365,32.5846847121365,0,0.0,1.0
1997-08-21,11.0,11.0,11.0,11.0,1400,33.342468077535,33.342468077535,33.342468077535,33.342468077535,461.873427131688,0.0,1.0
1997-08-22,11.0,11.0,11.0,11.0,0,33.342468077535,33.342468077535,33.342468077535,33.342468077535,0,0.0,1.0
1997-08-25,11.0,11.25,11.0,11.25,200,33.342468077535,34.1002514429335,33.342468077535,34.1002514429335,65.9819181616697,0.0,1.0
1997-08-26,11.0,11.0,11.0,11.0,0,33.342468077535,33.342468077535,33.342468077535,33.342468077535,0,0.0,1.0
1997-08-27,11.0,11.0,11.0,11.0,0,33.342468077535,33.342468077535,33.342468077535,33.342468077535,0,0.0,1.0
1997-08-28,11.0,11.0,11.0,11.0,0,33.342468077535,33.342468077535,33.342468077535,33.342468077535,0,0.0,1.0
1997-08-29,11.0,11.0,11.0,11.0,0,33.342468077535,33.342468077535,33.342468077535,33.342468077535,0,0.0,1.0
1997-09-02,11.0,11.0,11.0,11.0,1500,33.342468077535,33.342468077535,33.342468077535,33.342468077535,494.864386212523,0.0,1.0
1997-09-03,10.75,11.0,10.75,10.75,2700,32.5846847121365,33.342468077535,32.5846847121365,32.5846847121365,890.755895182541,0.0,1.0
1997-09-04,11.0,11.0,11.0,11.0,100,33.342468077535,33.342468077535,33.342468077535,33.342468077535,32.9909590808349,0.0,1.0
1997-09-05,10.75,11.0,10.75,10.75,4800,32.5846847121365,33.342468077535,32.5846847121365,32.5846847121365,1583.56603588007,0.0,1.0
1997-09-08,11.0,11.0,10.75,10.75,3800,33.342468077535,33.342468077535,32.5846847121365,32.5846847121365,1253.65644507172,0.0,1.0
1997-09-09,10.75,10.75,10.75,10.75,8600,32.5846847121365,32.5846847121365,32.5846847121365,32.5846847121365,2837.2224809518,0.0,1.0
1997-09-10,11.0,11.0,11.0,11.0,300,33.342468077535,33.342468077535,33.342468077535,33.342468077535,98.9728772425046,0.0,1.0
1997-09-11,11.0,11.0,11.0,11.0,0,33.342468077535,33.342468077535,33.342468077535,33.342468077535,0,0.0,1.0
1997-09-12,11.0,11.0,11.0,11.0,500,33.342468077535,33.342468077535,33.342468077535,33.342468077535,164.954795404174,0.0,1.0
1997-09-15,11.0,11.0,11.0,11.0,0,33.342468077535,33.342468077535,33.342468077535,33.342468077535,0,0.0,1.0
1997-09-16,11.0,11.0,11.0,11.0,0,33.342468077535,33.342468077535,33.342468077535,33.342468077535,0,0.0,1.0
1997-09-17,11.0,11.0,11.0,11.0,0,33.342468077535,33.342468077535,33.342468077535,33.342468077535,0,0.0,1.0
1997-09-18,11.0,11.0,10.75,11.0,1400,33.342468077535,33.342468077535,32.5846847121365,33.342468077535,461.873427131688,0.0,1.0
1997-09-19,11.0,11.0,11.0,11.0,800,33.342468077535,33.342468077535,33.342468077535,33.342468077535,263.927672646679,0.0,1.0
1997-09-22,10.75,10.75,10.75,10.75,2100,32.5846847121365,32.5846847121365,32.5846847121365,32.5846847121365,692.810140697532,0.0,1.0
1997-09-23,10.75,10.75,10.75,10.75,1000,32.5846847121365,32.5846847121365,32.5846847121365,32.5846847121365,329.909590808348,0.0,1.0
1997-09-24,11.0,11.0,11.0,11.0,1700,33.342468077535,33.342468077535,33.342468077535,33.342468077535,560.846304374193,0.0,1.0
1997-09-25,11.0,11.0,10.75,11.0,6000,33.342468077535,33.342468077535,32.5846847121365,33.342468077535,1979.45754485009,0.0,1.0
1997-09-26,11.13,11.13,10.75,10.75,26800,33.8880721006219,33.8880721006219,32.7310669435477,32.7310669435477,8802.03509701946,0.05,1.0
1997-09-29,11.13,11.13,11.0,11.13,5400,33.8880721006219,33.8880721006219,33.492254546886,33.8880721006219,1773.54438522034,0.0,1.0
1997-09-30,11.5,11.5,11.13,11.13,1900,35.0146297535626,35.0146297535626,33.8880721006219,33.8880721006219,624.024876281231,0.0,1.0
1997-10-01,11.25,11.25,11.25,11.25,100,34.2534421502243,34.2534421502243,34.2534421502243,34.2534421502243,32.8434145411174,0.0,1.0
1997-10-02,11.25,11.25,11.25,11.25,0,34.2534421502243,34.2534421502243,34.2534421502243,34.2534421502243,0,0.0,1.0
1997-10-03,11.38,11.38,11.38,11.38,500,34.6492597039602,34.6492597039602,34.6492597039602,34.6492597039602,164.217072705587,0.0,1.0
1997-10-06,11.5,11.5,11.13,11.5,3000,35.0146297535626,35.0146297535626,33.8880721006219,35.0146297535626,985.302436233522,0.0,1.0
1997-10-07,11.5,11.5,11.5,11.5,400,35.0146297535626,35.0146297535626,35.0146297535626,35.0146297535626,131.37365816447,0.0,1.0
1997-10-08,11.75,11.75,11.5,11.63,1600,35.7758173569009,35.7758173569009,35.0146297535626,35.4104473072986,525.494632657879,0.0,1.0
1997-10-09,11.75,11.75,11.75,11.75,1400,35.7758173569009,35.7758173569009,35.7758173569009,35.7758173569009,459.807803575644,0.0,1.0
1997-10-10,11.75,11.75,11.75,11.75,3700,35.7758173569009,35.7758173569009,35.7758173569009,35.7758173569009,1215.20633802134,0.0,1.0
1997-10-13,11.75,11.75,11.75,11.75,0,35.7758173569009,35.7758173569009,35.7758173569009,35.7758173569009,0,0.0,1.0
1997-10-14,12.25,12.25,12.25,12.25,300,37.2981925635776,37.2981925635776,37.2981925635776,37.2981925635776,98.5302436233521,0.0,1.0
1997-10-15,12.25,12.25,12.25,12.25,0,37.2981925635776,37.2981925635776,37.2981925635776,37.2981925635776,0,0.0,1.0
1997-10-16,12.25,12.25,12.25,12.25,0,37.2981925635776,37.2981925635776,37.2981925635776,37.2981925635776,0,0.0,1.0
1997-10-17,12.25,12.25,12.25,12.25,0,37.2981925635776,37.2981925635776,37.2981925635776,37.2981925635776,0,0.0,1.0
1997-10-20,12.25,12.25,12.25,12.25,0,37.2981925635776,37.2981925635776,37.2981925635776,37.2981925635776,0,0.0,1.0
1997-10-21,12.0,12.13,12.0,12.13,4300,36.5370049602393,36.9328225139752,36.5370049602393,36.9328225139752,1412.26682526805,0.0,1.0
1997-10-22,12.5,12.5,12.25,12.5,7500,38.0593801669159,38.0593801669159,37.2981925635776,38.0593801669159,2463.2560905838,0.0,1.0
1997-10-23,12.5,12.5,12.5,12.5,0,38.0593801669159,38.0593801669159,38.0593801669159,38.0593801669159,0,0.0,1.0
1997-10-24,12.5,12.5,12.5,12.5,0,38.0593801669159,38.0593801669159,38.0593801669159,38.0593801669159,0,0.0,1.0
1997-10-27,12.5,12.5,12.5,12.5,0,38.0593801669159,38.0593801669159,38.0593801669159,38.0593801669159,0,0.0,1.0
1997-10-28,12.63,12.63,12.63,12.63,2100,38.4551977206518,38.4551977206518,38.4551977206518,38.4551977206518,689.711705363465,0.0,1.0
1997-10-29,13.0,13.0,13.0,13.0,900,39.5817553735925,39.5817553735925,39.5817553735925,39.5817553735925,295.590730870057,0.0,1.0
1997-10-30,13.0,13.0,13.0,13.0,0,39.5817553735925,39.5817553735925,39.5817553735925,39.5817553735925,0,0.0,1.0
1997-10-31,12.94,12.94,12.94,12.94,2100,39.3990703487913,39.3990703487913,39.3990703487913,39.3990703487913,689.711705363466,0.0,1.0
1997-11-03,12.94,12.94,12.94,12.94,2100,39.3990703487913,39.3990703487913,39.3990703487913,39.3990703487913,689.711705363466,0.0,1.0
1997-11-04,12.94,12.94,12.94,12.94,0,39.3990703487913,39.3990703487913,39.3990703487913,39.3990703487913,0,0.0,1.0
1997-11-05,12.94,12.94,12.94,12.94,0,39.3990703487913,39.3990703487913,39.3990703487913,39.3990703487913,0,0.0,1.0
1997-11-06,12.94,12.94,12.94,12.94,0,39.3990703487913,39.3990703487913,39.3990703487913,39.3990703487913,0,0.0,1.0
1997-11-07,12.88,12.88,12.88,12.88,1900,39.2163853239901,39.2163853239901,39.2163853239901,39.2163853239901,624.024876281231,0.0,1.0
1997-11-10,12.88,12.88,12.88,12.88,0,39.2163853239901,39.2163853239901,39.2163853239901,39.2163853239901,0,0.0,1.0
1997-11-11,13.0,13.25,13.0,13.25,5400,39.5817553735925,40.3429429769309,39.5817553735925,40.3429429769309,1773.54438522034,0.0,1.0
1997-11-12,13.0,13.0,13.0,13.0,0,39.5817553735925,39.5817553735925,39.5817553735925,39.5817553735925,0,0.0,1.0
1997-11-13,13.0,13.0,13.0,13.0,0,39.5817553735925,39.5817553735925,39.5817553735925,39.5817553735925,0,0.0,1.0
1997-11-14,13.0,13.0,13.0,13.0,0,39.5817553735925,39.5817553735925,39.5817553735925,39.5817553735925,0,0.0,1.0
1997-11-17,13.0,13.0,13.0,13.0,0,39.5817553735925,39.5817553735925,39.5817553735925,39.5817553735925,0,0.0,1.0
1997-11-18,13.0,13.0,13.0,13.0,0,39.5817553735925,39.5817553735925,39.5817553735925,39.5817553735925,0,0.0,1.0
1997-11-19,13.0,13.0,13.0,13.0,2100,39.5817553735925,39.5817553735925,39.5817553735925,39.5817553735925,689.711705363466,0.0,1.0
1997-11-20,13.0,13.0,13.0,13.0,0,39.5817553735925,39.5817553735925,39.5817553735925,39.5817553735925,0,0.0,1.0
1997-11-21,13.0,13.0,13.0,13.0,0,39.5817553735925,39.5817553735925,39.5817553735925,39.5817553735925,0,0.0,1.0
1997-11-24,13.0,13.0,13.0,13.0,0,39.5817553735925,39.5817553735925,39.5817553735925,39.5817553735925,0,0.0,1.0
1997-11-25,13.0,13.0,13.0,13.0,0,39.5817553735925,39.5817553735925,39.5817553735925,39.5817553735925,0,0.0,1.0
1997-11-26,13.0,13.0,13.0,13.0,0,39.5817553735925,39.5817553735925,39.5817553735925,39.5817553735925,0,0.0,1.0
1997-11-28,13.0,13.0,13.0,13.0,0,39.5817553735925,39.5817553735925,39.5817553735925,39.5817553735925,0,0.0,1.0
1997-12-01,13.0,13.0,13.0,13.0,0,39.5817553735925,39.5817553735925,39.5817553735925,39.5817553735925,0,0.0,1.0
1997-12-02,13.25,13.25,13.25,13.25,600,40.3429429769309,40.3429429769309,40.3429429769309,40.3429429769309,197.060487246704,0.0,1.0
1997-12-03,13.25,13.25,13.25,13.25,1400,40.3429429769309,40.3429429769309,40.3429429769309,40.3429429769309,459.807803575643,0.0,1.0
1997-12-04,13.25,13.38,13.0,13.0,2700,40.3429429769309,40.7387605306668,39.5817553735925,39.5817553735925,886.772192610168,0.0,1.0
1997-12-05,13.25,13.25,13.0,13.0,3100,40.3429429769309,40.3429429769309,39.5817553735925,39.5817553735925,1018.14585077464,0.0,1.0
1997-12-08,13.25,13.25,13.25,13.25,0,40.3429429769309,40.3429429769309,40.3429429769309,40.3429429769309,0,0.0,1.0
1997-12-09,13.25,13.25,13.25,13.25,500,40.3429429769309,40.3429429769309,40.3429429769309,40.3429429769309,164.217072705587,0.0,1.0
1997-12-10,13.0,13.25,13.0,13.25,1800,39.5817553735925,40.3429429769309,39.5817553735925,40.3429429769309,591.181461740113,0.0,1.0
1997-12-11,13.0,13.0,13.0,13.0,0,39.5817553735925,39.5817553735925,39.5817553735925,39.5817553735925,0,0.0,1.0
1997-12-12,13.25,13.25,13.25,13.25,1000,40.3429429769309,40.3429429769309,40.3429429769309,40.3429429769309,328.434145411173,0.0,1.0
1997-12-15,13.25,13.25,13.0,13.25,4600,40.3429429769309,40.3429429769309,39.5817553735925,40.3429429769309,1510.7970688914,0.0,1.0
1997-12-16,13.25,13.25,13.25,13.25,1000,40.3429429769309,40.3429429769309,40.3429429769309,40.3429429769309,328.434145411173,0.0,1.0
1997-12-17,13.25,13.25,13.25,13.25,1000,40.3429429769309,40.3429429769309,40.3429429769309,40.3429429769309,328.434145411173,0.0,1.0
1997-12-18,13.25,13.25,13.25,13.25,0,40.3429429769309,40.3429429769309,40.3429429769309,40.3429429769309,0,0.0,1.0
1997-12-19,13.25,13.25,13.25,13.25,200,40.3429429769309,40.3429429769309,40.3429429769309,40.3429429769309,65.6868290822347,0.0,1.0
1997-12-22,13.25,13.25,13.0,13.0,2100,40.3429429769309,40.3429429769309,39.5817553735925,39.5817553735925,689.711705363464,0.0,1.0
1997-12-23,13.13,13.13,13.13,13.13,1000,39.9775729273285,39.9775729273285,39.9775729273285,39.9775729273285,328.434145411173,0.0,1.0
1997-12-24,13.13,13.13,13.13,13.13,0,39.9775729273285,39.9775729273285,39.9775729273285,39.9775729273285,0,0.0,1.0
1997-12-26,13.0,13.0,13.0,13.0,1000,39.5817553735925,39.5817553735925,39.5817553735925,39.5817553735925,328.434145411174,0.0,1.0
1997-12-29,13.0,13.0,13.0,13.0,0,39.7339928942602,39.7339928942602,39.7339928942602,39.7339928942602,0,0.05,1.0
1997-12-30,13.25,13.25,13.13,13.13,19500,40.4981081422267,40.4981081422267,40.1313328232028,40.1313328232028,6379.92765224005,0.0,1.0
1997-12-31,13.25,13.25,13.25,13.25,8200,40.4981081422267,40.4981081422267,40.4981081422267,40.4981081422267,2682.8413717112,0.0,1.0
1998-01-02,13.25,13.25,13.25,13.25,0,40.4981081422267,40.4981081422267,40.4981081422267,40.4981081422267,0,0.0,1.0
1998-01-05,13.25,13.25,13.25,13.25,0,40.4981081422267,40.4981081422267,40.4981081422267,40.4981081422267,0,0.0,1.0
1998-01-06,13.75,13.75,13.75,13.75,300,42.0263386381598,42.0263386381598,42.0263386381598,42.0263386381598,98.1527331113853,0.0,1.0
1998-01-07,13.75,13.75,13.75,13.75,0,42.0263386381598,42.0263386381598,42.0263386381598,42.0263386381598,0,0.0,1.0
1998-01-08,13.75,13.75,13.75,13.75,0,42.0263386381598,42.0263386381598,42.0263386381598,42.0263386381598,0,0.0,1.0
1998-01-09,13.75,13.75,13.75,13.75,0,42.0263386381598,42.0263386381598,42.0263386381598,42.0263386381598,0,0.0,1.0
1998-01-12,13.75,13.75,13.75,13.75,0,42.0263386381598,42.0263386381598,42.0263386381598,42.0263386381598,0,0.0,1.0
1998-01-13,13.75,13.75,13.75,13.75,0,42.0263386381598,42.0263386381598,42.0263386381598,42.0263386381598,0,0.0,1.0
1998-01-14,12.75,12.75,12.75,12.75,300,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,98.1527331113851,0.0,1.0
1998-01-15,12.75,13.0,12.75,13.0,53400,38.9698776462937,39.7339928942602,38.9698776462937,39.7339928942602,17471.1864938266,0.0,1.0
1998-01-16,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-01-20,13.0,13.0,12.75,12.75,1100,39.7339928942602,39.7339928942602,38.9698776462937,38.9698776462937,359.893354741746,0.0,1.0
1998-01-21,13.0,13.0,13.0,13.0,0,39.7339928942602,39.7339928942602,39.7339928942602,39.7339928942602,0,0.0,1.0
1998-01-22,13.0,13.0,12.75,12.88,4800,39.7339928942602,39.7339928942602,38.9698776462937,39.3672175752363,1570.44372978216,0.0,1.0
1998-01-23,13.0,13.0,13.0,13.0,1000,39.7339928942602,39.7339928942602,39.7339928942602,39.7339928942602,327.175777037951,0.0,1.0
1998-01-26,13.0,13.0,13.0,13.0,0,39.7339928942602,39.7339928942602,39.7339928942602,39.7339928942602,0,0.0,1.0
1998-01-27,13.0,13.0,13.0,13.0,0,39.7339928942602,39.7339928942602,39.7339928942602,39.7339928942602,0,0.0,1.0
1998-01-28,13.5,13.5,13.5,13.5,200,41.2622233901933,41.2622233901933,41.2622233901933,41.2622233901933,65.4351554075901,0.0,1.0
1998-01-29,13.5,13.5,13.5,13.5,0,41.2622233901933,41.2622233901933,41.2622233901933,41.2622233901933,0,0.0,1.0
1998-01-30,13.5,13.5,13.5,13.5,0,41.2622233901933,41.2622233901933,41.2622233901933,41.2622233901933,0,0.0,1.0
1998-02-02,13.5,13.5,13.5,13.5,0,41.2622233901933,41.2622233901933,41.2622233901933,41.2622233901933,0,0.0,1.0
1998-02-03,13.5,13.5,13.5,13.5,0,41.2622233901933,41.2622233901933,41.2622233901933,41.2622233901933,0,0.0,1.0
1998-02-04,13.5,13.5,13.5,13.5,0,41.2622233901933,41.2622233901933,41.2622233901933,41.2622233901933,0,0.0,1.0
1998-02-05,12.75,13.0,12.75,13.0,3200,38.9698776462937,39.7339928942602,38.9698776462937,39.7339928942602,1046.96248652144,0.0,1.0
1998-02-06,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-02-09,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-02-10,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-02-11,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-02-12,12.75,12.88,12.75,12.88,2100,38.9698776462937,39.3672175752363,38.9698776462937,39.3672175752363,687.069131779696,0.0,1.0
1998-02-13,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-02-17,12.75,12.75,12.75,12.75,300,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,98.1527331113851,0.0,1.0
1998-02-18,12.75,12.88,12.75,12.88,3100,38.9698776462937,39.3672175752363,38.9698776462937,39.3672175752363,1014.24490881765,0.0,1.0
1998-02-19,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-02-20,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-02-23,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-02-24,13.25,13.25,13.25,13.25,400,40.4981081422267,40.4981081422267,40.4981081422267,40.4981081422267,130.87031081518,0.0,1.0
1998-02-25,13.25,13.25,13.25,13.25,0,40.4981081422267,40.4981081422267,40.4981081422267,40.4981081422267,0,0.0,1.0
1998-02-26,12.75,12.88,12.75,12.88,1900,38.9698776462937,39.3672175752363,38.9698776462937,39.3672175752363,621.633976372106,0.0,1.0
1998-02-27,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-03-02,12.75,12.75,12.75,12.75,900,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,294.458199334155,0.0,1.0
1998-03-03,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-03-04,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-03-05,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-03-06,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-03-09,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-03-10,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-03-11,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-03-12,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-03-13,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-03-16,12.75,12.75,12.75,12.75,0,38.9698776462937,38.9698776462937,38.9698776462937,38.9698776462937,0,0.0,1.0
1998-03-17,12.63,12.63,12.63,12.63,1000,38.6031023272697,38.6031023272697,38.6031023272697,38.6031023272697,327.175777037951,0.0,1.0
1998-03-18,12.63,12.63,12.63,12.63,0,38.6031023272697,38.6031023272697,38.6031023272697,38.6031023272697,0,0.0,1.0
1998-03-19,12.5,12.75,12.5,12.75,15600,38.2057623983271,38.9698776462937,38.2057623983271,38.9698776462937,5103.94212179204,0.0,1.0
1998-03-20,12.5,12.5,12.5,12.5,100,38.2057623983271,38.2057623983271,38.2057623983271,38.2057623983271,32.7175777037951,0.0,1.0
1998-03-23,12.5,12.75,12.5,12.75,3200,38.2057623983271,38.9698776462937,38.2057623983271,38.9698776462937,1046.96248652144,0.0,1.0
1998-03-24,12.5,12.5,12.5,12.5,100,38.2057623983271,38.2057623983271,38.2057623983271,38.2057623983271,32.7175777037951,0.0,1.0
1998-03-25,12.5,12.5,12.5,12.5,0,38.2057623983271,38.2057623983271,38.2057623983271,38.2057623983271,0,0.0,1.0
1998-03-26,12.5,12.5,12.5,12.5,0,38.2057623983271,38.2057623983271,38.2057623983271,38.2057623983271,0,0.0,1.0
1998-03-27,12.5,12.5,12.5,12.5,0,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,0,0.05,1.0
1998-03-30,12.5,12.75,12.5,12.75,3800,38.3585854479204,39.1257571568788,38.3585854479204,39.1257571568788,1238.31469396834,0.0,1.0
1998-03-31,12.5,12.5,12.5,12.5,0,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,0,0.0,1.0
1998-04-01,12.63,12.63,12.63,12.63,2100,38.7575147365788,38.7575147365788,38.7575147365788,38.7575147365788,684.331804561451,0.0,1.0
1998-04-02,12.5,12.75,12.5,12.75,2200,38.3585854479204,39.1257571568788,38.3585854479204,39.1257571568788,716.919033350092,0.0,1.0
1998-04-03,12.5,12.5,12.5,12.5,0,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,0,0.0,1.0
1998-04-06,12.5,12.5,12.5,12.5,1000,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,325.872287886406,0.0,1.0
1998-04-07,12.5,12.5,12.5,12.5,0,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,0,0.0,1.0
1998-04-08,12.5,12.5,12.5,12.5,0,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,0,0.0,1.0
1998-04-09,12.5,12.5,12.5,12.5,0,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,0,0.0,1.0
1998-04-13,12.5,12.75,12.5,12.75,2300,38.3585854479204,39.1257571568788,38.3585854479204,39.1257571568788,749.506262138733,0.0,1.0
1998-04-14,12.63,12.63,12.5,12.5,51700,38.7575147365788,38.7575147365788,38.3585854479204,38.3585854479204,16847.5972837272,0.0,1.0
1998-04-15,13.0,13.0,12.5,12.75,4700,39.8929288658372,39.8929288658372,38.3585854479204,39.1257571568788,1531.59975306611,0.0,1.0
1998-04-16,13.0,13.0,13.0,13.0,0,39.8929288658372,39.8929288658372,39.8929288658372,39.8929288658372,0,0.0,1.0
1998-04-17,13.0,13.0,13.0,13.0,0,39.8929288658372,39.8929288658372,39.8929288658372,39.8929288658372,0,0.0,1.0
1998-04-20,13.0,13.0,13.0,13.0,0,39.8929288658372,39.8929288658372,39.8929288658372,39.8929288658372,0,0.0,1.0
1998-04-21,12.56,12.56,12.5,12.56,2100,38.5427066580704,38.5427066580704,38.3585854479204,38.5427066580704,684.331804561452,0.0,1.0
1998-04-22,12.56,12.56,12.56,12.56,0,38.5427066580704,38.5427066580704,38.5427066580704,38.5427066580704,0,0.0,1.0
1998-04-23,12.5,12.5,12.5,12.5,1000,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,325.872287886406,0.0,1.0
1998-04-24,12.5,12.5,12.5,12.5,0,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,0,0.0,1.0
1998-04-27,12.5,12.5,12.5,12.5,0,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,0,0.0,1.0
1998-04-28,12.5,12.5,12.5,12.5,0,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,0,0.0,1.0
1998-04-29,12.5,12.5,12.5,12.5,100,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,32.5872287886406,0.0,1.0
1998-04-30,12.5,12.5,12.5,12.5,0,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,0,0.0,1.0
1998-05-01,12.5,12.5,12.5,12.5,0,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,0,0.0,1.0
1998-05-04,12.5,12.5,12.5,12.5,0,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,0,0.0,1.0
1998-05-05,12.5,12.5,12.5,12.5,0,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,0,0.0,1.0
1998-05-06,12.5,12.5,12.5,12.5,0,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,0,0.0,1.0
1998-05-07,12.5,12.5,12.5,12.5,0,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,0,0.0,1.0
1998-05-08,12.5,12.5,12.5,12.5,0,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,0,0.0,1.0
1998-05-11,12.5,12.5,12.5,12.5,0,38.3585854479204,38.3585854479204,38.3585854479204,38.3585854479204,0,0.0,1.0
1998-05-12,12.25,12.25,12.13,12.13,3100,37.591413738962,37.591413738962,37.223171318662,37.223171318662,1010.20409244786,0.0,1.0
1998-05-13,12.25,12.38,12.13,12.38,23400,37.591413738962,37.9903430276204,37.223171318662,37.9903430276204,7625.41153654189,0.0,1.0
1998-05-14,12.25,12.25,12.25,12.25,0,37.591413738962,37.591413738962,37.591413738962,37.591413738962,0,0.0,1.0
1998-05-15,12.25,12.25,12.25,12.25,0,37.591413738962,37.591413738962,37.591413738962,37.591413738962,0,0.0,1.0
1998-05-18,12.13,12.13,12.13,12.13,200,37.223171318662,37.223171318662,37.223171318662,37.223171318662,65.174457577281,0.0,1.0
1998-05-19,12.13,12.13,12.13,12.13,0,37.223171318662,37.223171318662,37.223171318662,37.223171318662,0,0.0,1.0
1998-05-20,12.13,12.13,12.13,12.13,0,37.223171318662,37.223171318662,37.223171318662,37.223171318662,0,0.0,1.0
1998-05-21,12.13,12.13,12.13,12.13,0,37.223171318662,37.223171318662,37.223171318662,37.223171318662,0,0.0,1.0
1998-05-22,12.0,12.13,12.0,12.13,700,36.8242420300036,37.223171318662,36.8242420300036,37.223171318662,228.110601520484,0.0,1.0
1998-05-26,12.0,12.0,12.0,12.0,0,36.8242420300036,36.8242420300036,36.8242420300036,36.8242420300036,0,0.0,1.0
1998-05-27,12.0,12.0,12.0,12.0,0,36.8242420300036,36.8242420300036,36.8242420300036,36.8242420300036,0,0.0,1.0
1998-05-28,12.0,12.0,12.0,12.0,0,36.8242420300036,36.8242420300036,36.8242420300036,36.8242420300036,0,0.0,1.0
1998-05-29,12.0,12.0,12.0,12.0,0,36.8242420300036,36.8242420300036,36.8242420300036,36.8242420300036,0,0.0,1.0
1998-06-01,12.0,12.0,12.0,12.0,0,36.8242420300036,36.8242420300036,36.8242420300036,36.8242420300036,0,0.0,1.0
1998-06-02,11.75,11.75,11.75,11.75,200,36.0570703210452,36.0570703210452,36.0570703210452,36.0570703210452,65.174457577281,0.0,1.0
1998-06-03,11.0,11.38,11.0,11.25,4300,33.75555519417,34.9216561917868,33.75555519417,34.5227269031284,1401.25083791154,0.0,1.0
1998-06-04,11.0,11.25,11.0,11.25,1600,33.75555519417,34.5227269031284,33.75555519417,34.5227269031284,521.395660618248,0.0,1.0
1998-06-05,11.0,11.0,11.0,11.0,0,33.75555519417,33.75555519417,33.75555519417,33.75555519417,0,0.0,1.0
1998-06-08,11.25,11.25,11.25,11.25,500,34.5227269031284,34.5227269031284,34.5227269031284,34.5227269031284,162.936143943203,0.0,1.0
1998-06-09,11.63,11.63,11.63,11.63,800,35.6888279007452,35.6888279007452,35.6888279007452,35.6888279007452,260.697830309124,0.0,1.0
1998-06-10,11.25,11.25,11.25,11.25,1000,34.5227269031284,34.5227269031284,34.5227269031284,34.5227269031284,325.872287886405,0.0,1.0
1998-06-11,11.13,11.13,11.0,11.0,66900,34.1544844828283,34.1544844828283,33.75555519417,33.75555519417,21800.8560596005,0.0,1.0
1998-06-12,11.12,11.12,11.12,11.12,0,34.12379761447,34.12379761447,34.12379761447,34.12379761447,0,0.0,1.0
1998-06-15,11.0,11.0,11.0,11.0,1000,33.75555519417,33.75555519417,33.75555519417,33.75555519417,325.872287886405,0.0,1.0
1998-06-16,11.25,11.25,11.25,11.25,500,34.5227269031284,34.5227269031284,34.5227269031284,34.5227269031284,162.936143943203,0.0,1.0
1998-06-17,11.25,11.25,11.25,11.25,0,34.5227269031284,34.5227269031284,34.5227269031284,34.5227269031284,0,0.0,1.0
1998-06-18,11.25,11.25,11.25,11.25,0,34.5227269031284,34.5227269031284,34.5227269031284,34.5227269031284,0,0.0,1.0
1998-06-19,11.13,11.13,11.0,11.0,18700,34.1544844828283,34.1544844828283,33.75555519417,33.75555519417,6093.81178347579,0.0,1.0
1998-06-22,11.12,11.12,11.12,11.12,0,34.12379761447,34.12379761447,34.12379761447,34.12379761447,0,0.0,1.0
1998-06-23,11.12,11.12,11.12,11.12,0,34.12379761447,34.12379761447,34.12379761447,34.12379761447,0,0.0,1.0
1998-06-24,10.94,10.94,10.88,10.88,3200,33.57143398402,33.57143398402,33.3873127738699,33.3873127738699,1042.7913212365,0.0,1.0
1998-06-25,10.94,10.94,10.88,10.88,3200,33.57143398402,33.57143398402,33.3873127738699,33.3873127738699,1042.7913212365,0.0,1.0
1998-06-26,10.94,10.94,10.94,10.94,0,33.7248683258116,33.7248683258116,33.7248683258116,33.7248683258116,0,0.05,1.0
1998-06-29,10.94,10.94,10.94,10.94,0,33.7248683258116,33.7248683258116,33.7248683258116,33.7248683258116,0,0.0,1.0
1998-06-30,10.94,10.94,10.94,10.94,0,33.7248683258116,33.7248683258116,33.7248683258116,33.7248683258116,0,0.0,1.0
1998-07-01,10.94,10.94,10.94,10.94,0,33.7248683258116,33.7248683258116,33.7248683258116,33.7248683258116,0,0.0,1.0
1998-07-02,10.94,10.94,10.94,10.94,0,33.7248683258116,33.7248683258116,33.7248683258116,33.7248683258116,0,0.0,1.0
1998-07-06,10.94,10.94,10.94,10.94,0,33.7248683258116,33.7248683258116,33.7248683258116,33.7248683258116,0,0.0,1.0
1998-07-07,10.94,10.94,10.94,10.94,0,33.7248683258116,33.7248683258116,33.7248683258116,33.7248683258116,0,0.0,1.0
1998-07-08,10.94,10.94,10.94,10.94,0,33.7248683258116,33.7248683258116,33.7248683258116,33.7248683258116,0,0.0,1.0
1998-07-09,11.88,11.88,11.38,11.38,1600,36.6226175238247,36.6226175238247,35.0812615674348,35.0812615674348,519.023523854744,0.0,1.0
1998-07-10,11.75,11.75,11.75,11.75,1000,36.2218649751633,36.2218649751633,36.2218649751633,36.2218649751633,324.389702409215,0.0,1.0
1998-07-13,11.75,11.75,11.75,11.75,0,36.2218649751633,36.2218649751633,36.2218649751633,36.2218649751633,0,0.0,1.0
1998-07-14,11.63,11.75,11.63,11.75,1600,35.8519395456297,36.2218649751633,35.8519395456297,36.2218649751633,519.023523854745,0.0,1.0
1998-07-15,11.62,11.62,11.62,11.62,0,35.8211124265019,35.8211124265019,35.8211124265019,35.8211124265019,0,0.0,1.0
1998-07-16,11.38,11.75,11.38,11.75,2500,35.0812615674348,36.2218649751633,35.0812615674348,36.2218649751633,810.974256023037,0.0,1.0
1998-07-17,11.5,11.75,11.5,11.75,400,35.4511869969684,36.2218649751633,35.4511869969684,36.2218649751633,129.755880963686,0.0,1.0
1998-07-20,11.5,11.5,11.5,11.5,0,35.4511869969684,35.4511869969684,35.4511869969684,35.4511869969684,0,0.0,1.0
1998-07-21,11.5,11.5,11.5,11.5,0,35.4511869969684,35.4511869969684,35.4511869969684,35.4511869969684,0,0.0,1.0
1998-07-22,11.06,11.06,11.0,11.0,21600,34.0947937553452,34.0947937553452,33.9098310405784,33.9098310405784,7006.81757203905,0.0,1.0
1998-07-23,11.06,11.06,11.06,11.06,0,34.0947937553452,34.0947937553452,34.0947937553452,34.0947937553452,0,0.0,1.0
1998-07-24,11.06,11.06,11.06,11.06,0,34.0947937553452,34.0947937553452,34.0947937553452,34.0947937553452,0,0.0,1.0
1998-07-27,11.06,11.06,11.06,11.06,0,34.0947937553452,34.0947937553452,34.0947937553452,34.0947937553452,0,0.0,1.0
1998-07-28,11.0,11.0,11.0,11.0,2000,33.9098310405784,33.9098310405784,33.9098310405784,33.9098310405784,648.779404818431,0.0,1.0
1998-07-29,11.0,11.25,11.0,11.25,3200,33.9098310405784,34.6805090187734,33.9098310405784,34.6805090187734,1038.04704770949,0.0,1.0
1998-07-30,11.0,11.0,11.0,11.0,0,33.9098310405784,33.9098310405784,33.9098310405784,33.9098310405784,0,0.0,1.0
1998-07-31,11.0,11.0,11.0,11.0,0,33.9098310405784,33.9098310405784,33.9098310405784,33.9098310405784,0,0.0,1.0
1998-08-03,11.0,11.0,10.75,11.0,12300,33.9098310405784,33.9098310405784,33.1391530623835,33.9098310405784,3989.99333963335,0.0,1.0
1998-08-04,10.5,10.5,10.5,10.5,1600,32.3684750841885,32.3684750841885,32.3684750841885,32.3684750841885,519.023523854744,0.0,1.0
1998-08-05,9.69,9.69,9.69,9.69,0,29.8714784348368,29.8714784348368,29.8714784348368,29.8714784348368,0,0.0,1.0
1998-08-06,9.69,9.69,9.69,9.69,0,29.8714784348368,29.8714784348368,29.8714784348368,29.8714784348368,0,0.0,1.0
1998-08-07,9.69,9.69,9.69,9.69,0,29.8714784348368,29.8714784348368,29.8714784348368,29.8714784348368,0,0.0,1.0
1998-08-10,9.69,9.69,9.69,9.69,0,29.8714784348368,29.8714784348368,29.8714784348368,29.8714784348368,0,0.0,1.0
1998-08-11,9.69,9.69,9.69,9.69,0,29.8714784348368,29.8714784348368,29.8714784348368,29.8714784348368,0,0.0,1.0
1998-08-12,9.69,9.69,9.69,9.69,0,29.8714784348368,29.8714784348368,29.8714784348368,29.8714784348368,0,0.0,1.0
1998-08-13,9.69,9.69,9.69,9.69,0,29.8714784348368,29.8714784348368,29.8714784348368,29.8714784348368,0,0.0,1.0
1998-08-14,9.69,9.69,9.69,9.69,0,29.8714784348368,29.8714784348368,29.8714784348368,29.8714784348368,0,0.0,1.0
1998-08-17,9.69,9.69,9.69,9.69,0,29.8714784348368,29.8714784348368,29.8714784348368,29.8714784348368,0,0.0,1.0
1998-08-18,9.69,9.69,9.69,9.69,0,29.8714784348368,29.8714784348368,29.8714784348368,29.8714784348368,0,0.0,1.0
1998-08-19,9.69,9.69,9.69,9.69,0,29.8714784348368,29.8714784348368,29.8714784348368,29.8714784348368,0,0.0,1.0
1998-08-20,9.69,9.69,9.69,9.69,0,29.8714784348368,29.8714784348368,29.8714784348368,29.8714784348368,0,0.0,1.0
1998-08-21,9.69,9.69,9.69,9.69,0,29.8714784348368,29.8714784348368,29.8714784348368,29.8714784348368,0,0.0,1.0
1998-08-24,9.69,9.69,9.69,9.69,0,29.8714784348368,29.8714784348368,29.8714784348368,29.8714784348368,0,0.0,1.0
1998-08-25,9.69,9.69,9.69,9.69,0,29.8714784348368,29.8714784348368,29.8714784348368,29.8714784348368,0,0.0,1.0
1998-08-26,9.69,9.69,9.69,9.69,0,29.8714784348368,29.8714784348368,29.8714784348368,29.8714784348368,0,0.0,1.0
1998-08-27,9.75,9.75,9.75,9.75,500,30.0564411496036,30.0564411496036,30.0564411496036,30.0564411496036,162.194851204608,0.0,1.0
1998-08-28,9.75,9.75,9.75,9.75,0,30.0564411496036,30.0564411496036,30.0564411496036,30.0564411496036,0,0.0,1.0
1998-08-31,9.875,9.875,9.875,9.875,1000,30.4417801387011,30.4417801387011,30.4417801387011,30.4417801387011,324.389702409215,0.0,1.0
1998-09-01,8.75,9.75,8.75,9.75,3400,26.9737292368238,30.0564411496036,26.9737292368238,30.0564411496036,1102.92498819133,0.0,1.0
1998-09-02,8.25,8.25,8.25,8.25,600,25.4323732804338,25.4323732804338,25.4323732804338,25.4323732804338,194.633821445529,0.0,1.0
1998-09-03,8.25,8.25,8.25,8.25,15100,25.4323732804338,25.4323732804338,25.4323732804338,25.4323732804338,4898.28450637915,0.0,1.0
1998-09-04,8.25,8.25,8.25,8.25,0,25.4323732804338,25.4323732804338,25.4323732804338,25.4323732804338,0,0.0,1.0
1998-09-08,8.25,9.5,8.25,8.25,1100,25.4323732804338,29.2857631714086,25.4323732804338,25.4323732804338,356.828672650137,0.0,1.0
1998-09-09,8.25,8.25,8.25,8.25,0,25.4323732804338,25.4323732804338,25.4323732804338,25.4323732804338,0,0.0,1.0
1998-09-10,8.25,8.25,8.25,8.25,0,25.4323732804338,25.4323732804338,25.4323732804338,25.4323732804338,0,0.0,1.0
1998-09-11,8.25,8.25,8.25,8.25,0,25.4323732804338,25.4323732804338,25.4323732804338,25.4323732804338,0,0.0,1.0
1998-09-14,8.875,9.0,8.875,9.0,2000,27.3590682259212,27.7444072150187,27.3590682259212,27.7444072150187,648.779404818431,0.0,1.0
1998-09-15,8.88,8.88,8.88,8.88,0,27.3744817854851,27.3744817854851,27.3744817854851,27.3744817854851,0,0.0,1.0
1998-09-16,8.88,8.88,8.88,8.88,0,27.3744817854851,27.3744817854851,27.3744817854851,27.3744817854851,0,0.0,1.0
1998-09-17,8.88,8.88,8.88,8.88,0,27.3744817854851,27.3744817854851,27.3744817854851,27.3744817854851,0,0.0,1.0
1998-09-18,8.88,8.88,8.88,8.88,0,27.3744817854851,27.3744817854851,27.3744817854851,27.3744817854851,0,0.0,1.0
1998-09-21,8.88,8.88,8.88,8.88,0,27.3744817854851,27.3744817854851,27.3744817854851,27.3744817854851,0,0.0,1.0
1998-09-22,8.75,8.75,8.75,8.75,1000,26.9737292368238,26.9737292368238,26.9737292368238,26.9737292368238,324.389702409214,0.0,1.0
1998-09-23,8.75,8.75,8.75,8.75,0,26.9737292368238,26.9737292368238,26.9737292368238,26.9737292368238,0,0.0,1.0
1998-09-24,8.75,8.75,8.75,8.75,0,26.9737292368238,26.9737292368238,26.9737292368238,26.9737292368238,0,0.0,1.0
1998-09-25,8.75,8.75,8.75,8.75,0,26.9737292368238,26.9737292368238,26.9737292368238,26.9737292368238,0,0.0,1.0
1998-09-28,8.75,8.75,8.75,8.75,0,26.9737292368238,26.9737292368238,26.9737292368238,26.9737292368238,0,0.0,1.0
1998-09-29,8.75,8.75,8.75,8.75,0,27.1278648324627,27.1278648324627,27.1278648324627,27.1278648324627,0,0.05,1.0
1998-09-30,8.75,8.75,8.75,8.75,100,27.1278648324627,27.1278648324627,27.1278648324627,27.1278648324627,32.2546579100072,0.0,1.0
1998-10-01,8.75,8.75,8.75,8.75,0,27.1278648324627,27.1278648324627,27.1278648324627,27.1278648324627,0,0.0,1.0
1998-10-02,8.438,8.438,8.438,8.438,200,26.1605626807224,26.1605626807224,26.1605626807224,26.1605626807224,64.5093158200143,0.0,1.0
1998-10-05,8.75,8.75,8.75,8.75,100,27.1278648324627,27.1278648324627,27.1278648324627,27.1278648324627,32.2546579100072,0.0,1.0
1998-10-06,8.625,8.75,8.625,8.75,29100,26.7403239062847,27.1278648324627,26.7403239062847,27.1278648324627,9386.10545181209,0.0,1.0
1998-10-07,8.62,8.62,8.62,8.62,0,26.7248222692376,26.7248222692376,26.7248222692376,26.7248222692376,0,0.0,1.0
1998-10-08,8.62,8.62,8.62,8.62,0,26.7248222692376,26.7248222692376,26.7248222692376,26.7248222692376,0,0.0,1.0
1998-10-09,8.62,8.62,8.62,8.62,0,26.7248222692376,26.7248222692376,26.7248222692376,26.7248222692376,0,0.0,1.0
1998-10-12,8.62,8.62,8.62,8.62,0,26.7248222692376,26.7248222692376,26.7248222692376,26.7248222692376,0,0.0,1.0
1998-10-13,8.62,8.62,8.62,8.62,0,26.7248222692376,26.7248222692376,26.7248222692376,26.7248222692376,0,0.0,1.0
1998-10-14,8.62,8.62,8.62,8.62,0,26.7248222692376,26.7248222692376,26.7248222692376,26.7248222692376,0,0.0,1.0
1998-10-15,8.62,8.62,8.62,8.62,0,26.7248222692376,26.7248222692376,26.7248222692376,26.7248222692376,0,0.0,1.0
1998-10-16,8.0,8.0,8.0,8.0,3000,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,967.639737300216,0.0,1.0
1998-10-19,7.813,8.0,7.813,8.0,2400,24.2228580498322,24.8026192753945,24.2228580498322,24.8026192753945,774.111789840171,0.0,1.0
1998-10-20,7.81,7.81,7.81,7.81,0,24.2135570676039,24.2135570676039,24.2135570676039,24.2135570676039,0,0.0,1.0
1998-10-21,7.625,7.75,7.625,7.75,1400,23.6399964968604,24.0275374230384,23.6399964968604,24.0275374230384,451.5652107401,0.0,1.0
1998-10-22,7.62,7.62,7.62,7.62,0,23.6244948598133,23.6244948598133,23.6244948598133,23.6244948598133,0,0.0,1.0
1998-10-23,6.75,6.75,6.75,6.75,100,20.9272100136141,20.9272100136141,20.9272100136141,20.9272100136141,32.2546579100072,0.0,1.0
1998-10-26,7.75,7.75,7.75,7.75,1900,24.0275374230384,24.0275374230384,24.0275374230384,24.0275374230384,612.838500290137,0.0,1.0
1998-10-27,7.75,7.75,7.75,7.75,0,24.0275374230384,24.0275374230384,24.0275374230384,24.0275374230384,0,0.0,1.0
1998-10-28,7.75,7.75,7.75,7.75,0,24.0275374230384,24.0275374230384,24.0275374230384,24.0275374230384,0,0.0,1.0
1998-10-29,7.75,7.75,7.75,7.75,0,24.0275374230384,24.0275374230384,24.0275374230384,24.0275374230384,0,0.0,1.0
1998-10-30,7.75,7.75,7.75,7.75,500,24.0275374230384,24.0275374230384,24.0275374230384,24.0275374230384,161.273289550036,0.0,1.0
1998-11-02,7.75,7.75,7.75,7.75,1500,24.0275374230384,24.0275374230384,24.0275374230384,24.0275374230384,483.819868650108,0.0,1.0
1998-11-03,7.75,7.75,7.75,7.75,0,24.0275374230384,24.0275374230384,24.0275374230384,24.0275374230384,0,0.0,1.0
1998-11-04,7.75,7.75,7.75,7.75,0,24.0275374230384,24.0275374230384,24.0275374230384,24.0275374230384,0,0.0,1.0
1998-11-05,8.5,8.5,8.0,8.0,2000,26.3527829801067,26.3527829801067,24.8026192753945,24.8026192753945,645.093158200143,0.0,1.0
1998-11-06,8.5,8.5,8.5,8.5,0,26.3527829801067,26.3527829801067,26.3527829801067,26.3527829801067,0,0.0,1.0
1998-11-09,7.25,7.25,7.25,7.25,100,22.4773737183263,22.4773737183263,22.4773737183263,22.4773737183263,32.2546579100071,0.0,1.0
1998-11-10,7.25,7.25,7.25,7.25,0,22.4773737183263,22.4773737183263,22.4773737183263,22.4773737183263,0,0.0,1.0
1998-11-11,8.0,8.0,8.0,8.0,100,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,32.2546579100072,0.0,1.0
1998-11-12,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-11-13,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-11-16,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-11-17,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-11-18,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-11-19,8.0,8.0,8.0,8.0,10100,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,3257.72044891073,0.0,1.0
1998-11-20,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-11-23,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-11-24,8.75,8.75,8.75,8.75,700,27.1278648324627,27.1278648324627,27.1278648324627,27.1278648324627,225.782605370051,0.0,1.0
1998-11-25,8.0,8.0,8.0,8.0,2000,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,645.093158200144,0.0,1.0
1998-11-27,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-11-30,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-12-01,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-12-02,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-12-03,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-12-04,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-12-07,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-12-08,8.75,8.75,8.75,8.75,300,27.1278648324627,27.1278648324627,27.1278648324627,27.1278648324627,96.7639737300217,0.0,1.0
1998-12-09,7.5,8.75,7.5,8.75,1600,23.2524555706824,27.1278648324627,23.2524555706824,27.1278648324627,516.074526560114,0.0,1.0
1998-12-10,7.5,7.5,7.5,7.5,0,23.2524555706824,23.2524555706824,23.2524555706824,23.2524555706824,0,0.0,1.0
1998-12-11,8.0,8.0,7.25,7.5,4000,24.8026192753945,24.8026192753945,22.4773737183263,23.2524555706824,1290.18631640029,0.0,1.0
1998-12-14,8.0,8.0,8.0,8.0,4000,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,1290.18631640029,0.0,1.0
1998-12-15,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-12-16,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-12-17,8.0,8.0,8.0,8.0,1800,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,580.583842380129,0.0,1.0
1998-12-18,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-12-21,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-12-22,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-12-23,8.0,8.0,8.0,8.0,91200,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,29416.2480139266,0.0,1.0
1998-12-24,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-12-28,8.0,8.0,8.0,8.0,0,24.8026192753945,24.8026192753945,24.8026192753945,24.8026192753945,0,0.0,1.0
1998-12-29,7.438,7.438,7.438,7.438,200,23.2152516417693,23.2152516417693,23.2152516417693,23.2152516417693,64.0785645124554,0.05,1.0
1998-12-30,6.75,6.75,6.75,6.75,1000,21.0678876824338,21.0678876824338,21.0678876824338,21.0678876824338,320.392822562277,0.0,1.0
1998-12-31,6.938,6.938,6.938,6.938,200,21.6546673689964,21.6546673689964,21.6546673689964,21.6546673689964,64.0785645124555,0.0,1.0
1999-01-04,6.94,6.94,6.94,6.94,0,21.6609097060875,21.6609097060875,21.6609097060875,21.6609097060875,0,0.0,1.0
1999-01-05,6.94,6.94,6.94,6.94,0,21.6609097060875,21.6609097060875,21.6609097060875,21.6609097060875,0,0.0,1.0
1999-01-06,6.94,6.94,6.94,6.94,0,21.6609097060875,21.6609097060875,21.6609097060875,21.6609097060875,0,0.0,1.0
1999-01-07,7.0,7.0,7.0,7.0,300,21.8481798188202,21.8481798188202,21.8481798188202,21.8481798188202,96.1178467686834,0.0,1.0
1999-01-08,7.0,7.0,7.0,7.0,0,21.8481798188202,21.8481798188202,21.8481798188202,21.8481798188202,0,0.0,1.0
1999-01-11,7.0,7.0,7.0,7.0,100,21.8481798188202,21.8481798188202,21.8481798188202,21.8481798188202,32.0392822562278,0.0,1.0
1999-01-12,7.0,7.0,7.0,7.0,0,21.8481798188202,21.8481798188202,21.8481798188202,21.8481798188202,0,0.0,1.0
1999-01-13,7.0,7.0,7.0,7.0,0,21.8481798188202,21.8481798188202,21.8481798188202,21.8481798188202,0,0.0,1.0
1999-01-14,7.0,7.0,7.0,7.0,0,21.8481798188202,21.8481798188202,21.8481798188202,21.8481798188202,0,0.0,1.0
1999-01-15,7.0,7.0,7.0,7.0,0,21.8481798188202,21.8481798188202,21.8481798188202,21.8481798188202,0,0.0,1.0
1999-01-19,7.25,7.25,7.25,7.25,1200,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,384.471387074732,0.0,1.0
1999-01-20,7.0,8.5,7.0,8.5,1600,21.8481798188202,26.5299326371388,21.8481798188202,26.5299326371388,512.628516099645,0.0,1.0
1999-01-21,7.0,7.0,7.0,7.0,0,21.8481798188202,21.8481798188202,21.8481798188202,21.8481798188202,0,0.0,1.0
1999-01-22,7.0,7.0,7.0,7.0,0,21.8481798188202,21.8481798188202,21.8481798188202,21.8481798188202,0,0.0,1.0
1999-01-25,7.0,7.0,7.0,7.0,0,21.8481798188202,21.8481798188202,21.8481798188202,21.8481798188202,0,0.0,1.0
1999-01-26,7.0,7.0,7.0,7.0,0,21.8481798188202,21.8481798188202,21.8481798188202,21.8481798188202,0,0.0,1.0
1999-01-27,7.0,7.0,7.0,7.0,0,21.8481798188202,21.8481798188202,21.8481798188202,21.8481798188202,0,0.0,1.0
1999-01-28,7.0,7.0,7.0,7.0,0,21.8481798188202,21.8481798188202,21.8481798188202,21.8481798188202,0,0.0,1.0
1999-01-29,8.188,8.75,8.188,8.188,600,25.5561280509286,27.3102247735253,25.5561280509286,25.5561280509286,192.235693537366,0.0,1.0
1999-02-01,8.19,8.19,8.19,8.19,0,25.5623703880197,25.5623703880197,25.5623703880197,25.5623703880197,0,0.0,1.0
1999-02-02,8.19,8.19,8.19,8.19,0,25.5623703880197,25.5623703880197,25.5623703880197,25.5623703880197,0,0.0,1.0
1999-02-03,8.19,8.19,8.19,8.19,0,25.5623703880197,25.5623703880197,25.5623703880197,25.5623703880197,0,0.0,1.0
1999-02-04,8.19,8.19,8.19,8.19,0,25.5623703880197,25.5623703880197,25.5623703880197,25.5623703880197,0,0.0,1.0
1999-02-05,8.0,8.0,8.0,8.0,400,24.969348364366,24.969348364366,24.969348364366,24.969348364366,128.157129024911,0.0,1.0
1999-02-08,8.0,8.0,8.0,8.0,0,24.969348364366,24.969348364366,24.969348364366,24.969348364366,0,0.0,1.0
1999-02-09,8.0,8.0,8.0,8.0,0,24.969348364366,24.969348364366,24.969348364366,24.969348364366,0,0.0,1.0
1999-02-10,7.281,7.281,7.281,7.281,300,22.7252281801186,22.7252281801186,22.7252281801186,22.7252281801186,96.1178467686832,0.0,1.0
1999-02-11,7.28,7.28,7.28,7.28,0,22.722107011573,22.722107011573,22.722107011573,22.722107011573,0,0.0,1.0
1999-02-12,7.28,7.28,7.28,7.28,0,22.722107011573,22.722107011573,22.722107011573,22.722107011573,0,0.0,1.0
1999-02-16,7.28,7.28,7.28,7.28,0,22.722107011573,22.722107011573,22.722107011573,22.722107011573,0,0.0,1.0
1999-02-17,7.28,7.28,7.28,7.28,0,22.722107011573,22.722107011573,22.722107011573,22.722107011573,0,0.0,1.0
1999-02-18,7.28,7.28,7.28,7.28,0,22.722107011573,22.722107011573,22.722107011573,22.722107011573,0,0.0,1.0
1999-02-19,7.25,7.25,7.25,7.25,1400,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,448.549951587188,0.0,1.0
1999-02-22,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-02-23,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-02-24,7.5,7.5,7.25,7.25,6400,23.4087640915931,23.4087640915931,22.6284719552067,22.6284719552067,2050.51406439858,0.0,1.0
1999-02-25,7.125,7.125,7.125,7.125,100,22.2383258870134,22.2383258870134,22.2383258870134,22.2383258870134,32.0392822562278,0.0,1.0
1999-02-26,7.25,7.25,7.25,7.25,600,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,192.235693537366,0.0,1.0
1999-03-01,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-03-02,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-03-03,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-03-04,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-03-05,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-03-08,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-03-09,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-03-10,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-03-11,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-03-12,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-03-15,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-03-16,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-03-17,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-03-18,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-03-19,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-03-22,7.25,7.25,7.25,7.25,0,22.6284719552067,22.6284719552067,22.6284719552067,22.6284719552067,0,0.0,1.0
1999-03-23,6.625,6.875,6.5,6.75,5800,20.6777416142406,21.458033750627,20.2875955460473,21.0678876824338,1858.27837086121,0.0,1.0
1999-03-24,6.62,6.62,6.62,6.62,0,20.6621357715128,20.6621357715128,20.6621357715128,20.6621357715128,0,0.0,1.0
1999-03-25,6.62,6.62,6.62,6.62,0,20.6621357715128,20.6621357715128,20.6621357715128,20.6621357715128,0,0.0,1.0
1999-03-26,7.0,7.0,7.0,7.0,200,21.8481798188202,21.8481798188202,21.8481798188202,21.8481798188202,64.0785645124556,0.0,1.0
1999-03-29,7.0,7.0,7.0,7.0,0,22.0042382460975,22.0042382460975,22.0042382460975,22.0042382460975,0,0.05,1.0
1999-03-30,7.0,7.0,7.0,7.0,0,22.0042382460975,22.0042382460975,22.0042382460975,22.0042382460975,0,0.0,1.0
1999-03-31,7.0,7.0,7.0,7.0,0,22.0042382460975,22.0042382460975,22.0042382460975,22.0042382460975,0,0.0,1.0
1999-04-01,7.0,7.0,7.0,7.0,0,22.0042382460975,22.0042382460975,22.0042382460975,22.0042382460975,0,0.0,1.0
1999-04-05,7.0,7.0,7.0,7.0,0,22.0042382460975,22.0042382460975,22.0042382460975,22.0042382460975,0,0.0,1.0
1999-04-06,6.75,6.75,6.75,6.75,800,21.2183725944512,21.2183725944512,21.2183725944512,21.2183725944512,254.496426432447,0.0,1.0
1999-04-07,6.75,6.75,6.75,6.75,0,21.2183725944512,21.2183725944512,21.2183725944512,21.2183725944512,0,0.0,1.0
1999-04-08,6.75,6.75,6.75,6.75,0,21.2183725944512,21.2183725944512,21.2183725944512,21.2183725944512,0,0.0,1.0
1999-04-09,6.75,6.75,6.75,6.75,0,21.2183725944512,21.2183725944512,21.2183725944512,21.2183725944512,0,0.0,1.0
1999-04-12,6.75,6.75,6.75,6.75,0,21.2183725944512,21.2183725944512,21.2183725944512,21.2183725944512,0,0.0,1.0
1999-04-13,6.75,6.75,6.75,6.75,0,21.2183725944512,21.2183725944512,21.2183725944512,21.2183725944512,0,0.0,1.0
1999-04-14,6.75,6.75,6.625,6.625,1300,21.2183725944512,21.2183725944512,20.825439768628,20.825439768628,413.556692952726,0.0,1.0
1999-04-15,6.75,6.75,6.75,6.75,0,21.2183725944512,21.2183725944512,21.2183725944512,21.2183725944512,0,0.0,1.0
1999-04-16,6.75,6.75,6.75,6.75,0,21.2183725944512,21.2183725944512,21.2183725944512,21.2183725944512,0,0.0,1.0
1999-04-19,6.75,6.75,6.75,6.75,100,21.2183725944512,21.2183725944512,21.2183725944512,21.2183725944512,31.8120533040559,0.0,1.0
1999-04-20,6.75,6.75,6.75,6.75,0,21.2183725944512,21.2183725944512,21.2183725944512,21.2183725944512,0,0.0,1.0
1999-04-21,6.5,6.5,6.5,6.5,200,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,63.6241066081119,0.0,1.0
1999-04-22,6.5,6.5,6.5,6.5,0,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,0,0.0,1.0
1999-04-23,6.5,6.5,6.5,6.5,0,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,0,0.0,1.0
1999-04-26,6.5,6.5,6.5,6.5,0,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,0,0.0,1.0
1999-04-27,6.5,6.5,6.5,6.5,1500,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,477.18079956084,0.0,1.0
1999-04-28,6.5,6.5,6.5,6.5,0,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,0,0.0,1.0
1999-04-29,6.5,6.5,6.5,6.5,700,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,222.684373128392,0.0,1.0
1999-04-30,6.5,6.5,6.5,6.5,0,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,0,0.0,1.0
1999-05-03,6.625,6.75,6.5,6.75,17800,20.825439768628,21.2183725944512,20.4325069428048,21.2183725944512,5662.54548812195,0.0,1.0
1999-05-04,6.375,6.563,6.375,6.5,7900,20.0395741169817,20.6305450870197,20.0395741169817,20.4325069428048,2513.15221102041,0.0,1.0
1999-05-05,6.75,6.75,6.75,6.75,300,21.2183725944512,21.2183725944512,21.2183725944512,21.2183725944512,95.4361599121676,0.0,1.0
1999-05-06,6.75,6.75,6.75,6.75,0,21.2183725944512,21.2183725944512,21.2183725944512,21.2183725944512,0,0.0,1.0
1999-05-07,6.75,6.75,6.75,6.75,0,21.2183725944512,21.2183725944512,21.2183725944512,21.2183725944512,0,0.0,1.0
1999-05-10,6.75,6.75,6.25,6.25,400,21.2183725944512,21.2183725944512,19.6466412911585,19.6466412911585,127.248213216224,0.0,1.0
1999-05-11,6.75,6.75,6.75,6.75,0,21.2183725944512,21.2183725944512,21.2183725944512,21.2183725944512,0,0.0,1.0
1999-05-12,6.25,6.25,6.25,6.25,2700,19.6466412911585,19.6466412911585,19.6466412911585,19.6466412911585,858.92543920951,0.0,1.0
1999-05-13,6.25,6.25,6.25,6.25,0,19.6466412911585,19.6466412911585,19.6466412911585,19.6466412911585,0,0.0,1.0
1999-05-14,6.25,6.25,6.25,6.25,0,19.6466412911585,19.6466412911585,19.6466412911585,19.6466412911585,0,0.0,1.0
1999-05-17,6.25,6.25,6.25,6.25,0,19.6466412911585,19.6466412911585,19.6466412911585,19.6466412911585,0,0.0,1.0
1999-05-18,6.25,6.25,6.25,6.25,0,19.6466412911585,19.6466412911585,19.6466412911585,19.6466412911585,0,0.0,1.0
1999-05-19,6.25,6.25,6.25,6.25,0,19.6466412911585,19.6466412911585,19.6466412911585,19.6466412911585,0,0.0,1.0
1999-05-20,6.25,6.25,6.25,6.25,0,19.6466412911585,19.6466412911585,19.6466412911585,19.6466412911585,0,0.0,1.0
1999-05-21,6.25,6.375,6.25,6.375,1500,19.6466412911585,20.0395741169817,19.6466412911585,20.0395741169817,477.180799560839,0.0,1.0
1999-05-24,6.25,6.25,6.25,6.25,500,19.6466412911585,19.6466412911585,19.6466412911585,19.6466412911585,159.06026652028,0.0,1.0
1999-05-25,6.25,6.25,6.25,6.25,0,19.6466412911585,19.6466412911585,19.6466412911585,19.6466412911585,0,0.0,1.0
1999-05-26,6.25,6.25,6.25,6.25,0,19.6466412911585,19.6466412911585,19.6466412911585,19.6466412911585,0,0.0,1.0
1999-05-27,6.5,6.5,6.5,6.5,100,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,31.812053304056,0.0,1.0
1999-05-28,6.5,6.5,6.5,6.5,0,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,0,0.0,1.0
1999-06-01,6.5,6.5,6.5,6.5,0,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,0,0.0,1.0
1999-06-02,6.5,6.5,6.5,6.5,0,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,0,0.0,1.0
1999-06-03,6.5,6.5,6.5,6.5,0,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,0,0.0,1.0
1999-06-04,6.5,6.5,6.5,6.5,0,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,0,0.0,1.0
1999-06-07,6.5,6.5,6.5,6.5,0,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,0,0.0,1.0
1999-06-08,6.5,6.5,6.5,6.5,0,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,0,0.0,1.0
1999-06-09,6.625,6.75,6.5,6.5,5200,20.825439768628,21.2183725944512,20.4325069428048,20.4325069428048,1654.22677181091,0.0,1.0
1999-06-10,6.62,6.62,6.62,6.62,0,20.8097224555951,20.8097224555951,20.8097224555951,20.8097224555951,0,0.0,1.0
1999-06-11,6.62,6.62,6.62,6.62,0,20.8097224555951,20.8097224555951,20.8097224555951,20.8097224555951,0,0.0,1.0
1999-06-14,6.5,6.5,6.25,6.5,4100,20.4325069428048,20.4325069428048,19.6466412911585,20.4325069428048,1304.29418546629,0.0,1.0
1999-06-15,6.5,6.5,6.5,6.5,1000,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,318.12053304056,0.0,1.0
1999-06-16,6.5,6.5,6.5,6.5,0,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,0,0.0,1.0
1999-06-17,6.5,6.5,6.5,6.5,0,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,0,0.0,1.0
1999-06-18,6.5,6.5,6.5,6.5,2500,20.4325069428048,20.4325069428048,20.4325069428048,20.4325069428048,795.301332601399,0.0,1.0
1999-06-21,6.0,6.0,6.0,6.0,400,18.8607756395121,18.8607756395121,18.8607756395121,18.8607756395121,127.248213216224,0.0,1.0
1999-06-22,6.0,6.0,6.0,6.0,0,18.8607756395121,18.8607756395121,18.8607756395121,18.8607756395121,0,0.0,1.0
1999-06-23,6.375,6.375,6.375,6.375,1300,20.0395741169817,20.0395741169817,20.0395741169817,20.0395741169817,413.556692952726,0.0,1.0
1999-06-24,6.0,6.0,6.0,6.0,1200,18.8607756395121,18.8607756395121,18.8607756395121,18.8607756395121,381.744639648672,0.0,1.0
1999-06-25,6.0,6.0,6.0,6.0,0,18.8607756395121,18.8607756395121,18.8607756395121,18.8607756395121,0,0.0,1.0
1999-06-28,6.0,6.0,6.0,6.0,0,19.0179487698414,19.0179487698414,19.0179487698414,19.0179487698414,0,0.05,1.0
1999-06-29,5.5,5.75,5.5,5.75,23900,17.433119705688,18.2255342377647,17.433119705688,18.2255342377647,7540.24536165556,0.0,1.0
1999-06-30,5.25,5.375,5.125,5.375,15400,16.6407051736112,17.0369124396496,16.2444979075729,17.0369124396496,4858.5681409831,0.0,1.0
1999-07-01,5.25,5.25,5.25,5.25,0,16.6407051736112,16.6407051736112,16.6407051736112,16.6407051736112,0,0.0,1.0
1999-07-02,5.25,5.25,5.25,5.25,0,16.6407051736112,16.6407051736112,16.6407051736112,16.6407051736112,0,0.0,1.0
1999-07-06,5.25,5.5,5.25,5.5,6000,16.6407051736112,17.433119705688,16.6407051736112,17.433119705688,1892.94862635705,0.0,1.0
1999-07-07,5.313,5.375,5.25,5.375,25100,16.8403936356946,17.0369124396496,16.6407051736112,17.0369124396496,7918.83508692697,0.0,1.0
1999-07-08,5.31,5.31,5.31,5.31,0,16.8308846613097,16.8308846613097,16.8308846613097,16.8308846613097,0,0.0,1.0
1999-07-09,5.75,5.75,5.75,5.75,10200,18.2255342377647,18.2255342377647,18.2255342377647,18.2255342377647,3218.01266480698,0.0,1.0
1999-07-12,6.5,6.5,6.438,6.438,1900,20.6027778339949,20.6027778339949,20.4062590300398,20.4062590300398,599.433731679731,0.0,1.0
1999-07-13,6.5,6.5,6.5,6.5,0,20.6027778339949,20.6027778339949,20.6027778339949,20.6027778339949,0,0.0,1.0
1999-07-14,6.0,6.0,6.0,6.0,900,19.0179487698414,19.0179487698414,19.0179487698414,19.0179487698414,283.942293953557,0.0,1.0
1999-07-15,6.0,6.0,6.0,6.0,0,19.0179487698414,19.0179487698414,19.0179487698414,19.0179487698414,0,0.0,1.0
1999-07-16,6.0,6.0,6.0,6.0,0,19.0179487698414,19.0179487698414,19.0179487698414,19.0179487698414,0,0.0,1.0
1999-07-19,6.0,6.0,6.0,6.0,0,19.0179487698414,19.0179487698414,19.0179487698414,19.0179487698414,0,0.0,1.0
1999-07-20,6.0,6.0,6.0,6.0,0,19.0179487698414,19.0179487698414,19.0179487698414,19.0179487698414,0,0.0,1.0
1999-07-21,6.0,6.0,6.0,6.0,0,19.0179487698414,19.0179487698414,19.0179487698414,19.0179487698414,0,0.0,1.0
1999-07-22,6.0,6.0,6.0,6.0,0,19.0179487698414,19.0179487698414,19.0179487698414,19.0179487698414,0,0.0,1.0
1999-07-23,6.0,6.0,6.0,6.0,0,19.0179487698414,19.0179487698414,19.0179487698414,19.0179487698414,0,0.0,1.0
1999-07-26,6.0,6.0,6.0,6.0,0,19.0179487698414,19.0179487698414,19.0179487698414,19.0179487698414,0,0.0,1.0
1999-07-27,6.0,6.0,6.0,6.0,0,19.0179487698414,19.0179487698414,19.0179487698414,19.0179487698414,0,0.0,1.0
1999-07-28,6.0,6.0,6.0,6.0,400,19.0179487698414,19.0179487698414,19.0179487698414,19.0179487698414,126.19657509047,0.0,1.0
1999-07-29,6.5,6.5,6.375,6.375,8200,20.6027778339949,20.6027778339949,20.2065705679565,20.2065705679565,2587.02978935463,0.0,1.0
1999-07-30,6.5,6.5,6.5,6.5,1500,20.6027778339949,20.6027778339949,20.6027778339949,20.6027778339949,473.237156589261,0.0,1.0
1999-08-02,6.5,6.5,6.5,6.5,0,20.6027778339949,20.6027778339949,20.6027778339949,20.6027778339949,0,0.0,1.0
1999-08-03,6.5,6.5,6.5,6.5,0,20.6027778339949,20.6027778339949,20.6027778339949,20.6027778339949,0,0.0,1.0
1999-08-04,6.5,6.5,6.5,6.5,0,20.6027778339949,20.6027778339949,20.6027778339949,20.6027778339949,0,0.0,1.0
1999-08-05,6.5,6.5,6.5,6.5,0,20.6027778339949,20.6027778339949,20.6027778339949,20.6027778339949,0,0.0,1.0
1999-08-06,6.5,7.0,6.5,6.75,2500,20.6027778339949,22.1876068981483,20.6027778339949,21.3951923660716,788.728594315435,0.0,1.0
1999-08-09,6.5,6.5,6.5,6.5,0,20.6027778339949,20.6027778339949,20.6027778339949,20.6027778339949,0,0.0,1.0
1999-08-10,6.5,6.5,6.5,6.5,0,20.6027778339949,20.6027778339949,20.6027778339949,20.6027778339949,0,0.0,1.0
1999-08-11,6.5,6.5,6.5,6.5,0,20.6027778339949,20.6027778339949,20.6027778339949,20.6027778339949,0,0.0,1.0
1999-08-12,6.5,6.5,6.5,6.5,0,20.6027778339949,20.6027778339949,20.6027778339949,20.6027778339949,0,0.0,1.0
1999-08-13,6.5,6.5,6.5,6.5,0,20.6027778339949,20.6027778339949,20.6027778339949,20.6027778339949,0,0.0,1.0
1999-08-16,6.5,6.5,6.5,6.5,500,20.6027778339949,20.6027778339949,20.6027778339949,20.6027778339949,157.745718863087,0.0,1.0
1999-08-17,6.5,6.5,6.5,6.5,0,20.6027778339949,20.6027778339949,20.6027778339949,20.6027778339949,0,0.0,1.0
1999-08-18,6.75,6.75,6.75,6.75,800,21.3951923660716,21.3951923660716,21.3951923660716,21.3951923660716,252.39315018094,0.0,1.0
1999-08-19,6.75,6.75,6.75,6.75,0,21.3951923660716,21.3951923660716,21.3951923660716,21.3951923660716,0,0.0,1.0
1999-08-20,6.75,6.75,6.75,6.75,0,21.3951923660716,21.3951923660716,21.3951923660716,21.3951923660716,0,0.0,1.0
1999-08-23,7.0,7.0,7.0,7.0,5900,22.1876068981483,22.1876068981483,22.1876068981483,22.1876068981483,1861.39948258443,0.0,1.0
1999-08-24,7.0,7.0,7.0,7.0,900,22.1876068981483,22.1876068981483,22.1876068981483,22.1876068981483,283.942293953557,0.0,1.0
1999-08-25,7.0,7.0,7.0,7.0,0,22.1876068981483,22.1876068981483,22.1876068981483,22.1876068981483,0,0.0,1.0
1999-08-26,7.0,7.0,7.0,7.0,100,22.1876068981483,22.1876068981483,22.1876068981483,22.1876068981483,31.5491437726175,0.0,1.0
1999-08-27,7.0,7.0,7.0,7.0,0,22.1876068981483,22.1876068981483,22.1876068981483,22.1876068981483,0,0.0,1.0
1999-08-30,7.125,7.125,7.0,7.0,19500,22.5838141641867,22.5838141641867,22.1876068981483,22.1876068981483,6152.0830356604,0.0,1.0
1999-08-31,7.12,7.12,7.12,7.12,0,22.5679658735451,22.5679658735451,22.5679658735451,22.5679658735451,0,0.0,1.0
1999-09-01,7.12,7.12,7.12,7.12,0,22.5679658735451,22.5679658735451,22.5679658735451,22.5679658735451,0,0.0,1.0
1999-09-02,7.125,7.125,6.875,6.875,800,22.5838141641867,22.5838141641867,21.79139963211,21.79139963211,252.393150180939,0.0,1.0
1999-09-03,7.12,7.12,7.12,7.12,0,22.5679658735451,22.5679658735451,22.5679658735451,22.5679658735451,0,0.0,1.0
1999-09-07,7.25,7.25,7.25,7.25,2000,22.980021430225,22.980021430225,22.980021430225,22.980021430225,630.98287545235,0.0,1.0
1999-09-08,7.25,7.25,7.25,7.25,700,22.980021430225,22.980021430225,22.980021430225,22.980021430225,220.844006408323,0.0,1.0
1999-09-09,7.25,7.25,7.25,7.25,0,22.980021430225,22.980021430225,22.980021430225,22.980021430225,0,0.0,1.0
1999-09-10,7.625,7.625,7.625,7.625,5000,24.1686432283401,24.1686432283401,24.1686432283401,24.1686432283401,1577.45718863087,0.0,1.0
1999-09-13,7.62,7.62,7.62,7.62,0,24.1527949376986,24.1527949376986,24.1527949376986,24.1527949376986,0,0.0,1.0
1999-09-14,7.62,7.62,7.62,7.62,0,24.1527949376986,24.1527949376986,24.1527949376986,24.1527949376986,0,0.0,1.0
1999-09-15,7.125,7.125,7.125,7.125,800,22.5838141641867,22.5838141641867,22.5838141641867,22.5838141641867,252.393150180939,0.0,1.0
1999-09-16,7.125,7.125,7.125,7.125,500,22.5838141641867,22.5838141641867,22.5838141641867,22.5838141641867,157.745718863087,0.0,1.0
1999-09-17,7.031,7.125,7.0,7.0,13400,22.2858663001258,22.5838141641867,22.1876068981483,22.1876068981483,4227.58526553074,0.0,1.0
1999-09-20,7.03,7.03,7.03,7.03,0,22.2826966419975,22.2826966419975,22.2826966419975,22.2826966419975,0,0.0,1.0
1999-09-21,6.75,6.75,6.75,6.75,500,21.3951923660716,21.3951923660716,21.3951923660716,21.3951923660716,157.745718863087,0.0,1.0
1999-09-22,6.75,6.75,6.75,6.75,0,21.3951923660716,21.3951923660716,21.3951923660716,21.3951923660716,0,0.0,1.0
1999-09-23,6.75,6.75,6.75,6.75,0,21.3951923660716,21.3951923660716,21.3951923660716,21.3951923660716,0,0.0,1.0
1999-09-24,6.75,6.75,6.75,6.75,0,21.3951923660716,21.3951923660716,21.3951923660716,21.3951923660716,0,0.0,1.0
1999-09-27,6.75,6.75,6.75,6.75,0,21.3951923660716,21.3951923660716,21.3951923660716,21.3951923660716,0,0.0,1.0
1999-09-28,6.75,6.75,6.75,6.75,0,21.3951923660716,21.3951923660716,21.3951923660716,21.3951923660716,0,0.0,1.0
1999-09-29,7.0,7.0,7.0,7.0,100,22.1876068981483,22.1876068981483,22.1876068981483,22.1876068981483,31.5491437726175,0.0,1.0
1999-09-30,6.875,6.875,6.875,6.875,200,21.79139963211,21.79139963211,21.79139963211,21.79139963211,63.0982875452348,0.0,1.0
1999-10-01,6.81,6.81,6.81,6.81,0,21.7438547601854,21.7438547601854,21.7438547601854,21.7438547601854,0,0.05,1.0
1999-10-04,6.81,6.81,6.81,6.81,0,21.7438547601854,21.7438547601854,21.7438547601854,21.7438547601854,0,0.0,1.0
1999-10-05,6.81,6.81,6.81,6.81,0,21.7438547601854,21.7438547601854,21.7438547601854,21.7438547601854,0,0.0,1.0
1999-10-06,6.81,6.81,6.81,6.81,0,21.7438547601854,21.7438547601854,21.7438547601854,21.7438547601854,0,0.0,1.0
1999-10-07,6.81,6.81,6.81,6.81,0,21.7438547601854,21.7438547601854,21.7438547601854,21.7438547601854,0,0.0,1.0
1999-10-08,6.81,6.81,6.81,6.81,0,21.7438547601854,21.7438547601854,21.7438547601854,21.7438547601854,0,0.0,1.0
1999-10-11,7.0,7.0,7.0,7.0,1800,22.3505115009247,22.3505115009247,22.3505115009247,22.3505115009247,563.745487412165,0.0,1.0
1999-10-12,6.375,6.625,6.375,6.625,900,20.3549301169136,21.1531626705181,20.3549301169136,21.1531626705181,281.872743706082,0.0,1.0
1999-10-13,6.38,6.38,6.38,6.38,0,20.3708947679857,20.3708947679857,20.3708947679857,20.3708947679857,0,0.0,1.0
1999-10-14,6.38,6.38,6.38,6.38,0,20.3708947679857,20.3708947679857,20.3708947679857,20.3708947679857,0,0.0,1.0
1999-10-15,6.38,6.38,6.38,6.38,0,20.3708947679857,20.3708947679857,20.3708947679857,20.3708947679857,0,0.0,1.0
1999-10-18,6.25,6.25,6.188,6.188,41200,19.9558138401114,19.9558138401114,19.7578521668175,19.7578521668175,12903.5078229895,0.0,1.0
1999-10-19,6.25,6.25,6.25,6.25,0,19.9558138401114,19.9558138401114,19.9558138401114,19.9558138401114,0,0.0,1.0
1999-10-20,6.25,6.25,6.25,6.25,0,19.9558138401114,19.9558138401114,19.9558138401114,19.9558138401114,0,0.0,1.0
1999-10-21,6.25,6.25,6.25,6.25,0,19.9558138401114,19.9558138401114,19.9558138401114,19.9558138401114,0,0.0,1.0
1999-10-22,6.25,6.25,6.25,6.25,0,19.9558138401114,19.9558138401114,19.9558138401114,19.9558138401114,0,0.0,1.0
1999-10-25,6.25,6.25,6.25,6.25,0,19.9558138401114,19.9558138401114,19.9558138401114,19.9558138401114,0,0.0,1.0
1999-10-26,6.25,6.25,6.25,6.25,0,19.9558138401114,19.9558138401114,19.9558138401114,19.9558138401114,0,0.0,1.0
1999-10-27,6.25,6.25,6.25,6.25,0,19.9558138401114,19.9558138401114,19.9558138401114,19.9558138401114,0,0.0,1.0
1999-10-28,6.25,6.25,6.25,6.25,0,19.9558138401114,19.9558138401114,19.9558138401114,19.9558138401114,0,0.0,1.0
1999-10-29,6.25,6.25,6.25,6.25,0,19.9558138401114,19.9558138401114,19.9558138401114,19.9558138401114,0,0.0,1.0
1999-11-01,6.375,6.375,6.375,6.375,3000,20.3549301169136,20.3549301169136,20.3549301169136,20.3549301169136,939.575812353607,0.0,1.0
1999-11-02,6.38,6.38,6.38,6.38,0,20.3708947679857,20.3708947679857,20.3708947679857,20.3708947679857,0,0.0,1.0
1999-11-03,6.5,6.625,6.375,6.375,33100,20.7540463937158,21.1531626705181,20.3549301169136,20.3549301169136,10366.6531296348,0.0,1.0
1999-11-04,6.5,6.5,6.5,6.5,0,20.7540463937158,20.7540463937158,20.7540463937158,20.7540463937158,0,0.0,1.0
1999-11-05,6.0,6.0,6.0,6.0,200,19.1575812865069,19.1575812865069,19.1575812865069,19.1575812865069,62.6383874902405,0.0,1.0
1999-11-08,6.0,6.0,5.75,5.75,21400,19.1575812865069,19.1575812865069,18.3593487329025,18.3593487329025,6702.30746145574,0.0,1.0
1999-11-09,5.875,5.875,5.875,5.875,100,18.7584650097047,18.7584650097047,18.7584650097047,18.7584650097047,31.3191937451202,0.0,1.0
1999-11-10,6.0,6.0,6.0,6.0,4000,19.1575812865069,19.1575812865069,19.1575812865069,19.1575812865069,1252.76774980481,0.0,1.0
1999-11-11,6.0,6.0,6.0,6.0,15400,19.1575812865069,19.1575812865069,19.1575812865069,19.1575812865069,4823.15583674852,0.0,1.0
1999-11-12,6.0,6.0,6.0,6.0,0,19.1575812865069,19.1575812865069,19.1575812865069,19.1575812865069,0,0.0,1.0
1999-11-15,5.875,5.875,5.875,5.875,300,18.7584650097047,18.7584650097047,18.7584650097047,18.7584650097047,93.9575812353607,0.0,1.0
1999-11-16,6.125,6.125,6.125,6.125,600,19.5566975633091,19.5566975633091,19.5566975633091,19.5566975633091,187.915162470722,0.0,1.0
1999-11-17,6.12,6.12,6.12,6.12,0,19.5407329122371,19.5407329122371,19.5407329122371,19.5407329122371,0,0.0,1.0
1999-11-18,6.12,6.12,6.12,6.12,0,19.5407329122371,19.5407329122371,19.5407329122371,19.5407329122371,0,0.0,1.0
1999-11-19,6.12,6.12,6.12,6.12,0,19.5407329122371,19.5407329122371,19.5407329122371,19.5407329122371,0,0.0,1.0
1999-11-22,6.12,6.12,6.12,6.12,0,19.5407329122371,19.5407329122371,19.5407329122371,19.5407329122371,0,0.0,1.0
1999-11-23,5.875,6.0,5.75,5.75,6200,18.7584650097047,19.1575812865069,18.3593487329025,18.3593487329025,1941.79001219745,0.0,1.0
1999-11-24,5.88,5.88,5.88,5.88,0,18.7744296607768,18.7744296607768,18.7744296607768,18.7744296607768,0,0.0,1.0
1999-11-26,5.88,5.88,5.88,5.88,0,18.7744296607768,18.7744296607768,18.7744296607768,18.7744296607768,0,0.0,1.0
1999-11-29,5.75,5.75,5.625,5.75,3600,18.3593487329025,18.3593487329025,17.9602324561002,18.3593487329025,1127.49097482433,0.0,1.0
1999-11-30,5.75,5.75,5.75,5.75,0,18.3593487329025,18.3593487329025,18.3593487329025,18.3593487329025,0,0.0,1.0
1999-12-01,5.75,5.75,5.75,5.75,0,18.3593487329025,18.3593487329025,18.3593487329025,18.3593487329025,0,0.0,1.0
1999-12-02,5.75,5.75,5.75,5.75,0,18.3593487329025,18.3593487329025,18.3593487329025,18.3593487329025,0,0.0,1.0
1999-12-03,5.75,5.75,5.75,5.75,0,18.3593487329025,18.3593487329025,18.3593487329025,18.3593487329025,0,0.0,1.0
1999-12-06,5.438,5.438,5.438,5.438,100,17.3631545060041,17.3631545060041,17.3631545060041,17.3631545060041,31.3191937451202,0.0,1.0
1999-12-07,5.375,5.375,5.375,5.375,700,17.1619999024958,17.1619999024958,17.1619999024958,17.1619999024958,219.234356215841,0.0,1.0
1999-12-08,5.38,5.38,5.38,5.38,0,17.1779645535679,17.1779645535679,17.1779645535679,17.1779645535679,0,0.0,1.0
1999-12-09,4.875,4.938,4.875,4.938,1000,15.5655347952869,15.7666893987952,15.5655347952869,15.7666893987952,313.191937451202,0.0,1.0
1999-12-10,4.875,4.875,4.875,4.875,1000,15.5655347952869,15.5655347952869,15.5655347952869,15.5655347952869,313.191937451202,0.0,1.0
1999-12-13,4.88,4.88,4.88,4.88,0,15.581499446359,15.581499446359,15.581499446359,15.581499446359,0,0.0,1.0
1999-12-14,4.938,4.938,4.938,4.938,100,15.7666893987952,15.7666893987952,15.7666893987952,15.7666893987952,31.3191937451202,0.0,1.0
1999-12-15,4.94,4.94,4.94,4.94,0,15.773075259224,15.773075259224,15.773075259224,15.773075259224,0,0.0,1.0
1999-12-16,4.94,4.94,4.94,4.94,0,15.773075259224,15.773075259224,15.773075259224,15.773075259224,0,0.0,1.0
1999-12-17,4.94,4.94,4.94,4.94,0,15.773075259224,15.773075259224,15.773075259224,15.773075259224,0,0.0,1.0
1999-12-20,5.0,5.0,5.0,5.0,600,15.9646510720891,15.9646510720891,15.9646510720891,15.9646510720891,187.915162470721,0.0,1.0
1999-12-21,4.875,4.875,4.875,4.875,5900,15.5655347952869,15.5655347952869,15.5655347952869,15.5655347952869,1847.83243096209,0.0,1.0
1999-12-22,4.88,4.88,4.88,4.88,0,15.581499446359,15.581499446359,15.581499446359,15.581499446359,0,0.0,1.0
1999-12-23,4.75,4.75,4.75,4.75,2700,15.1664185184846,15.1664185184846,15.1664185184846,15.1664185184846,845.618231118249,0.0,1.0
1999-12-27,5.0,5.0,4.875,4.875,3200,15.9646510720891,15.9646510720891,15.5655347952869,15.5655347952869,1002.21419984385,0.0,1.0
1999-12-28,4.875,4.875,4.875,4.875,1500,15.5655347952869,15.5655347952869,15.5655347952869,15.5655347952869,469.787906176803,0.0,1.0
1999-12-29,5.0,5.0,5.0,5.0,600,15.9646510720891,15.9646510720891,15.9646510720891,15.9646510720891,187.915162470721,0.0,1.0
1999-12-30,4.75,4.75,4.625,4.625,2100,15.1664185184846,15.1664185184846,14.7673022416824,14.7673022416824,657.703068647527,0.0,1.0
1999-12-31,4.813,4.875,4.813,4.875,3200,15.5272196327139,15.7272378369998,15.5272196327139,15.7272378369998,991.909714959578,0.05,1.0
2000-01-03,6.0,6.25,5.0,5.0,1600,19.356600414769,20.163125432051,16.1305003456408,16.1305003456408,495.95485747979,0.0,1.0
2000-01-04,6.5,6.5,6.0,6.0,6300,20.9696504493331,20.9696504493331,19.356600414769,19.356600414769,1952.82225132667,0.0,1.0
2000-01-05,6.5,6.5,6.5,6.5,0,20.9696504493331,20.9696504493331,20.9696504493331,20.9696504493331,0,0.0,1.0
2000-01-06,6.25,6.25,6.25,6.25,500,20.163125432051,20.163125432051,20.163125432051,20.163125432051,154.985892962435,0.0,1.0
2000-01-07,6.125,6.125,6.125,6.125,1200,19.75986292341,19.75986292341,19.75986292341,19.75986292341,371.966143109843,0.0,1.0
2000-01-10,6.12,6.12,6.12,6.12,0,19.7437324230644,19.7437324230644,19.7437324230644,19.7437324230644,0,0.0,1.0
2000-01-11,5.563,5.875,5.563,5.875,5100,17.94679468456,18.953337906128,17.94679468456,18.953337906128,1580.85610821683,0.0,1.0
2000-01-12,5.56,5.56,5.56,5.56,0,17.9371163843526,17.9371163843526,17.9371163843526,17.9371163843526,0,0.0,1.0
2000-01-13,5.56,5.56,5.56,5.56,0,17.9371163843526,17.9371163843526,17.9371163843526,17.9371163843526,0,0.0,1.0
2000-01-14,5.56,5.56,5.56,5.56,0,17.9371163843526,17.9371163843526,17.9371163843526,17.9371163843526,0,0.0,1.0
2000-01-18,5.56,5.56,5.56,5.56,0,17.9371163843526,17.9371163843526,17.9371163843526,17.9371163843526,0,0.0,1.0
2000-01-19,5.5,5.625,5.5,5.5,12200,17.7435503802049,18.1468128888459,17.7435503802049,17.7435503802049,3781.6557882834,0.0,1.0
2000-01-20,5.5,5.5,5.5,5.5,0,17.7435503802049,17.7435503802049,17.7435503802049,17.7435503802049,0,0.0,1.0
2000-01-21,5.5,5.5,5.5,5.5,200,17.7435503802049,17.7435503802049,17.7435503802049,17.7435503802049,61.9943571849738,0.0,1.0
2000-01-24,5.5,5.5,5.5,5.5,0,17.7435503802049,17.7435503802049,17.7435503802049,17.7435503802049,0,0.0,1.0
2000-01-25,5.5,5.5,5.5,5.5,0,17.7435503802049,17.7435503802049,17.7435503802049,17.7435503802049,0,0.0,1.0
2000-01-26,5.5,5.5,5.5,5.5,2000,17.7435503802049,17.7435503802049,17.7435503802049,17.7435503802049,619.943571849738,0.0,1.0
2000-01-27,5.563,5.563,5.5,5.5,52400,17.94679468456,17.94679468456,17.7435503802049,17.7435503802049,16242.5215824631,0.0,1.0
2000-01-28,5.56,5.56,5.56,5.56,0,17.9371163843526,17.9371163843526,17.9371163843526,17.9371163843526,0,0.0,1.0
2000-01-31,5.56,5.56,5.56,5.56,0,17.9371163843526,17.9371163843526,17.9371163843526,17.9371163843526,0,0.0,1.0
2000-02-01,5.5,5.5,5.188,5.375,4900,17.7435503802049,17.7435503802049,16.7370071586369,17.3402878715639,1518.86175103186,0.0,1.0
2000-02-02,5.5,5.5,5.5,5.5,1500,17.7435503802049,17.7435503802049,17.7435503802049,17.7435503802049,464.957678887303,0.0,1.0
2000-02-03,5.375,5.375,5.375,5.375,1500,17.3402878715639,17.3402878715639,17.3402878715639,17.3402878715639,464.957678887303,0.0,1.0
2000-02-04,5.38,5.38,5.38,5.38,0,17.3564183719095,17.3564183719095,17.3564183719095,17.3564183719095,0,0.0,1.0
2000-02-07,5.38,5.38,5.38,5.38,0,17.3564183719095,17.3564183719095,17.3564183719095,17.3564183719095,0,0.0,1.0
2000-02-08,5.38,5.38,5.38,5.38,0,17.3564183719095,17.3564183719095,17.3564183719095,17.3564183719095,0,0.0,1.0
2000-02-09,5.38,5.38,5.38,5.38,0,17.3564183719095,17.3564183719095,17.3564183719095,17.3564183719095,0,0.0,1.0
2000-02-10,5.688,5.688,5.625,5.625,2000,18.350057193201,18.350057193201,18.1468128888459,18.1468128888459,619.943571849738,0.0,1.0
2000-02-11,5.69,5.69,5.69,5.69,0,18.3565093933393,18.3565093933393,18.3565093933393,18.3565093933393,0,0.0,1.0
2000-02-14,5.813,5.813,5.813,5.813,100,18.753319701842,18.753319701842,18.753319701842,18.753319701842,30.9971785924869,0.0,1.0
2000-02-15,5.81,5.81,5.81,5.81,0,18.7436414016346,18.7436414016346,18.7436414016346,18.7436414016346,0,0.0,1.0
2000-02-16,5.625,5.625,5.375,5.625,500,18.1468128888459,18.1468128888459,17.3402878715639,18.1468128888459,154.985892962435,0.0,1.0
2000-02-17,5.62,5.62,5.62,5.62,0,18.1306823885003,18.1306823885003,18.1306823885003,18.1306823885003,0,0.0,1.0
2000-02-18,5.62,5.62,5.62,5.62,0,18.1306823885003,18.1306823885003,18.1306823885003,18.1306823885003,0,0.0,1.0
2000-02-22,5.62,5.62,5.62,5.62,0,18.1306823885003,18.1306823885003,18.1306823885003,18.1306823885003,0,0.0,1.0
2000-02-23,5.5,5.5,5.5,5.5,200,17.7435503802049,17.7435503802049,17.7435503802049,17.7435503802049,61.9943571849738,0.0,1.0
2000-02-24,5.5,5.5,5.5,5.5,400,17.7435503802049,17.7435503802049,17.7435503802049,17.7435503802049,123.988714369948,0.0,1.0
2000-02-25,5.5,5.5,5.5,5.5,200,17.7435503802049,17.7435503802049,17.7435503802049,17.7435503802049,61.9943571849738,0.0,1.0
2000-02-28,5.5,5.5,5.5,5.5,0,17.7435503802049,17.7435503802049,17.7435503802049,17.7435503802049,0,0.0,1.0
2000-02-29,5.5,5.5,5.5,5.5,0,17.7435503802049,17.7435503802049,17.7435503802049,17.7435503802049,0,0.0,1.0
2000-03-01,5.5,5.5,5.5,5.5,1400,17.7435503802049,17.7435503802049,17.7435503802049,17.7435503802049,433.960500294816,0.0,1.0
2000-03-02,5.5,5.5,5.5,5.5,0,17.7435503802049,17.7435503802049,17.7435503802049,17.7435503802049,0,0.0,1.0
2000-03-03,5.5,5.5,5.5,5.5,0,17.7435503802049,17.7435503802049,17.7435503802049,17.7435503802049,0,0.0,1.0
2000-03-06,5.5,5.5,5.25,5.5,1700,17.7435503802049,17.7435503802049,16.9370253629229,17.7435503802049,526.952036072277,0.0,1.0
2000-03-07,5.5,5.5,5.5,5.5,0,17.7435503802049,17.7435503802049,17.7435503802049,17.7435503802049,0,0.0,1.0
2000-03-08,5.5,5.5,5.5,5.5,0,17.7435503802049,17.7435503802049,17.7435503802049,17.7435503802049,0,0.0,1.0
2000-03-09,5.5,5.5,5.5,5.5,0,17.7435503802049,17.7435503802049,17.7435503802049,17.7435503802049,0,0.0,1.0
2000-03-10,4.625,5.75,4.625,5.125,2800,14.9207128197178,18.5500753974869,14.9207128197178,16.5337628542818,867.921000589631,0.0,1.0
2000-03-13,5.0,5.0,5.0,5.0,1000,16.1305003456408,16.1305003456408,16.1305003456408,16.1305003456408,309.971785924869,0.0,1.0
2000-03-14,5.0,5.0,5.0,5.0,0,16.1305003456408,16.1305003456408,16.1305003456408,16.1305003456408,0,0.0,1.0
2000-03-15,5.75,5.75,5.75,5.75,400,18.5500753974869,18.5500753974869,18.5500753974869,18.5500753974869,123.988714369948,0.0,1.0
2000-03-16,4.813,5.75,4.813,5.75,1800,15.5272196327139,18.5500753974869,15.5272196327139,18.5500753974869,557.949214664762,0.0,1.0
2000-03-17,5.063,5.063,5.063,5.063,1200,16.3337446499959,16.3337446499959,16.3337446499959,16.3337446499959,371.966143109843,0.0,1.0
2000-03-20,5.281,5.281,5.281,5.281,100,17.0370344650658,17.0370344650658,17.0370344650658,17.0370344650658,30.9971785924869,0.0,1.0
2000-03-21,5.125,5.125,5.125,5.125,700,16.5337628542818,16.5337628542818,16.5337628542818,16.5337628542818,216.980250147409,0.0,1.0
2000-03-22,5.12,5.12,5.12,5.12,0,16.5176323539362,16.5176323539362,16.5176323539362,16.5176323539362,0,0.0,1.0
2000-03-23,5.12,5.12,5.12,5.12,0,16.5176323539362,16.5176323539362,16.5176323539362,16.5176323539362,0,0.0,1.0
2000-03-24,5.938,5.938,5.938,5.938,100,19.156582210483,19.156582210483,19.156582210483,19.156582210483,30.997178592487,0.0,1.0
2000-03-27,5.938,5.938,5.938,5.938,200,19.156582210483,19.156582210483,19.156582210483,19.156582210483,61.9943571849739,0.0,1.0
2000-03-28,6.5,7.0,5.625,6.5,13200,20.9696504493331,22.5827004838972,18.1468128888459,20.9696504493331,4091.62757420826,0.0,1.0
2000-03-29,6.5,7.75,6.5,7.25,13200,20.9696504493331,25.0022755357433,20.9696504493331,23.3892255011792,4091.62757420826,0.0,1.0
2000-03-30,6.25,6.25,6.25,6.25,41800,20.163125432051,20.163125432051,20.163125432051,20.163125432051,12956.8206516595,0.0,1.0
2000-03-31,7.75,7.75,7.75,7.75,600,25.0022755357433,25.0022755357433,25.0022755357433,25.0022755357433,185.983071554921,0.0,1.0
2000-04-03,7.69,7.69,7.69,7.69,0,24.970014535052,24.970014535052,24.970014535052,24.970014535052,0,0.05,1.0
2000-04-04,7.75,7.75,7.75,7.75,100,25.1648390957936,25.1648390957936,25.1648390957936,25.1648390957936,30.7969384207008,0.0,1.0
2000-04-05,7.0,7.0,7.0,7.0,500,22.7295320865233,22.7295320865233,22.7295320865233,22.7295320865233,153.984692103504,0.0,1.0
2000-04-06,7.0,7.0,7.0,7.0,0,22.7295320865233,22.7295320865233,22.7295320865233,22.7295320865233,0,0.0,1.0
2000-04-07,7.0,7.0,7.0,7.0,500,22.7295320865233,22.7295320865233,22.7295320865233,22.7295320865233,153.984692103504,0.0,1.0
2000-04-10,6.938,6.938,6.938,6.938,1500,22.5282133737569,22.5282133737569,22.5282133737569,22.5282133737569,461.954076310512,0.0,1.0
2000-04-11,7.75,7.75,7.75,7.75,1900,25.1648390957936,25.1648390957936,25.1648390957936,25.1648390957936,585.141829993316,0.0,1.0
2000-04-12,7.75,7.75,7.75,7.75,0,25.1648390957936,25.1648390957936,25.1648390957936,25.1648390957936,0,0.0,1.0
2000-04-13,6.563,6.938,6.563,6.938,2600,21.3105598691217,22.5282133737569,21.3105598691217,22.5282133737569,800.720398938222,0.0,1.0
2000-04-14,7.5,7.5,7.5,7.5,1000,24.3530700927035,24.3530700927035,24.3530700927035,24.3530700927035,307.969384207008,0.0,1.0
2000-04-17,6.563,6.563,6.563,6.563,400,21.3105598691217,21.3105598691217,21.3105598691217,21.3105598691217,123.187753682803,0.0,1.0
2000-04-18,6.563,7.25,6.563,6.563,13100,21.3105598691217,23.5413010896134,21.3105598691217,21.3105598691217,4034.39893311181,0.0,1.0
2000-04-19,6.75,6.75,6.75,6.75,500,21.9177630834332,21.9177630834332,21.9177630834332,21.9177630834332,153.984692103504,0.0,1.0
2000-04-20,7.375,7.375,7.375,7.375,700,23.9471855911584,23.9471855911584,23.9471855911584,23.9471855911584,215.578568944906,0.0,1.0
2000-04-24,7.38,7.38,7.38,7.38,0,23.9634209712202,23.9634209712202,23.9634209712202,23.9634209712202,0,0.0,1.0
2000-04-25,7.38,7.38,7.38,7.38,0,23.9634209712202,23.9634209712202,23.9634209712202,23.9634209712202,0,0.0,1.0
2000-04-26,7.38,7.38,7.38,7.38,0,23.9634209712202,23.9634209712202,23.9634209712202,23.9634209712202,0,0.0,1.0
2000-04-27,7.38,7.38,7.38,7.38,0,23.9634209712202,23.9634209712202,23.9634209712202,23.9634209712202,0,0.0,1.0
2000-04-28,7.38,7.38,7.38,7.38,0,23.9634209712202,23.9634209712202,23.9634209712202,23.9634209712202,0,0.0,1.0
2000-05-01,7.38,7.38,7.38,7.38,0,23.9634209712202,23.9634209712202,23.9634209712202,23.9634209712202,0,0.0,1.0
2000-05-02,7.25,7.25,6.938,6.938,9000,23.5413010896134,23.5413010896134,22.5282133737569,22.5282133737569,2771.72445786307,0.0,1.0
2000-05-03,7.5,7.5,7.5,7.5,11600,24.3530700927035,24.3530700927035,24.3530700927035,24.3530700927035,3572.44485680129,0.0,1.0
2000-05-04,7.5,7.5,7.5,7.5,0,24.3530700927035,24.3530700927035,24.3530700927035,24.3530700927035,0,0.0,1.0
2000-05-05,7.5,7.5,7.5,7.5,0,24.3530700927035,24.3530700927035,24.3530700927035,24.3530700927035,0,0.0,1.0
2000-05-08,7.5,7.5,7.5,7.5,300,24.3530700927035,24.3530700927035,24.3530700927035,24.3530700927035,92.3908152621024,0.0,1.0
2000-05-09,7.625,7.625,7.625,7.625,9000,24.7589545942486,24.7589545942486,24.7589545942486,24.7589545942486,2771.72445786307,0.0,1.0
2000-05-10,7.62,7.62,7.62,7.62,0,24.7427192141868,24.7427192141868,24.7427192141868,24.7427192141868,0,0.0,1.0
2000-05-11,7.62,7.62,7.62,7.62,0,24.7427192141868,24.7427192141868,24.7427192141868,24.7427192141868,0,0.0,1.0
2000-05-12,7.62,7.62,7.62,7.62,0,24.7427192141868,24.7427192141868,24.7427192141868,24.7427192141868,0,0.0,1.0
2000-05-15,7.62,7.62,7.62,7.62,0,24.7427192141868,24.7427192141868,24.7427192141868,24.7427192141868,0,0.0,1.0
2000-05-16,7.62,7.62,7.62,7.62,0,24.7427192141868,24.7427192141868,24.7427192141868,24.7427192141868,0,0.0,1.0
2000-05-17,7.62,7.62,7.62,7.62,0,24.7427192141868,24.7427192141868,24.7427192141868,24.7427192141868,0,0.0,1.0
2000-05-18,7.625,7.625,7.625,7.625,700,24.7589545942486,24.7589545942486,24.7589545942486,24.7589545942486,215.578568944905,0.0,1.0
2000-05-19,6.25,7.625,6.25,7.5,19800,20.2942250772529,24.7589545942486,20.2942250772529,24.3530700927035,6097.79380729876,0.0,1.0
2000-05-22,6.25,6.25,6.25,6.25,0,20.2942250772529,20.2942250772529,20.2942250772529,20.2942250772529,0,0.0,1.0
2000-05-23,6.25,6.25,6.25,6.25,0,20.2942250772529,20.2942250772529,20.2942250772529,20.2942250772529,0,0.0,1.0
2000-05-24,7.0,7.0,7.0,7.0,2000,22.7295320865233,22.7295320865233,22.7295320865233,22.7295320865233,615.938768414015,0.0,1.0
2000-05-25,7.0,7.0,7.0,7.0,0,22.7295320865233,22.7295320865233,22.7295320865233,22.7295320865233,0,0.0,1.0
2000-05-26,7.0,7.0,7.0,7.0,200,22.7295320865233,22.7295320865233,22.7295320865233,22.7295320865233,61.5938768414015,0.0,1.0
2000-05-30,7.0,7.0,7.0,7.0,0,22.7295320865233,22.7295320865233,22.7295320865233,22.7295320865233,0,0.0,1.0
2000-05-31,7.0,7.0,7.0,7.0,0,22.7295320865233,22.7295320865233,22.7295320865233,22.7295320865233,0,0.0,1.0
2000-06-01,7.375,7.75,7.25,7.75,12000,23.9471855911584,25.1648390957936,23.5413010896134,25.1648390957936,3695.6326104841,0.0,1.0
2000-06-02,8.0,8.0,7.5,7.75,8500,25.9766080988837,25.9766080988837,24.3530700927035,25.1648390957936,2617.73976575957,0.0,1.0
2000-06-05,8.25,8.25,8.25,8.25,100,26.7883771019739,26.7883771019739,26.7883771019739,26.7883771019739,30.7969384207007,0.0,1.0
2000-06-06,8.5,8.563,8.25,8.25,1200,27.600146105064,27.8047118938427,26.7883771019739,26.7883771019739,369.563261048409,0.0,1.0
2000-06-07,8.5,8.5,8.5,8.5,0,27.600146105064,27.600146105064,27.600146105064,27.600146105064,0,0.0,1.0
2000-06-08,8.5,8.5,8.5,8.5,0,27.600146105064,27.600146105064,27.600146105064,27.600146105064,0,0.0,1.0
2000-06-09,8.625,8.625,8.625,8.625,1900,28.006030606609,28.006030606609,28.006030606609,28.006030606609,585.141829993316,0.0,1.0
2000-06-12,8.5,8.625,8.5,8.625,4000,27.600146105064,28.006030606609,27.600146105064,28.006030606609,1231.87753682803,0.0,1.0
2000-06-13,8.5,8.5,8.5,8.5,0,27.600146105064,27.600146105064,27.600146105064,27.600146105064,0,0.0,1.0
2000-06-14,8.5,8.5,8.5,8.5,0,27.600146105064,27.600146105064,27.600146105064,27.600146105064,0,0.0,1.0
2000-06-15,8.5,8.5,8.5,8.5,0,27.600146105064,27.600146105064,27.600146105064,27.600146105064,0,0.0,1.0
2000-06-16,8.125,8.125,8.125,8.125,2200,26.3824926004288,26.3824926004288,26.3824926004288,26.3824926004288,677.532645255417,0.0,1.0
2000-06-19,7.875,7.875,7.875,7.875,1300,25.5707235973387,25.5707235973387,25.5707235973387,25.5707235973387,400.36019946911,0.0,1.0
2000-06-20,7.875,7.875,7.875,7.875,2000,25.5707235973387,25.5707235973387,25.5707235973387,25.5707235973387,615.938768414015,0.0,1.0
2000-06-21,7.88,7.88,7.88,7.88,0,25.5869589774005,25.5869589774005,25.5869589774005,25.5869589774005,0,0.0,1.0
2000-06-22,7.75,7.75,7.75,7.75,1000,25.1648390957936,25.1648390957936,25.1648390957936,25.1648390957936,307.969384207008,0.0,1.0
2000-06-23,7.75,7.75,7.75,7.75,0,25.1648390957936,25.1648390957936,25.1648390957936,25.1648390957936,0,0.0,1.0
2000-06-26,7.75,7.75,7.75,7.75,0,25.1648390957936,25.1648390957936,25.1648390957936,25.1648390957936,0,0.0,1.0
2000-06-27,7.75,7.75,7.75,7.75,0,25.1648390957936,25.1648390957936,25.1648390957936,25.1648390957936,0,0.0,1.0
2000-06-28,7.75,7.75,7.625,7.75,11700,25.1648390957936,25.1648390957936,24.7589545942486,25.1648390957936,3603.241795222,0.0,1.0
2000-06-29,7.75,7.75,7.75,7.75,0,25.1648390957936,25.1648390957936,25.1648390957936,25.1648390957936,0,0.0,1.0
2000-06-30,7.69,7.69,7.69,7.69,0,25.13236833567,25.13236833567,25.13236833567,25.13236833567,0,0.05,1.0
2000-07-03,7.344,7.344,7.344,7.344,100,24.0015751699819,24.0015751699819,24.0015751699819,24.0015751699819,30.5979917900761,0.0,1.0
2000-07-05,7.0,7.0,7.0,7.0,100,22.877318380974,22.877318380974,22.877318380974,22.877318380974,30.5979917900761,0.0,1.0
2000-07-06,7.375,7.375,7.375,7.375,600,24.1028890085262,24.1028890085262,24.1028890085262,24.1028890085262,183.587950740457,0.0,1.0
2000-07-07,7.375,7.375,7.375,7.375,200,24.1028890085262,24.1028890085262,24.1028890085262,24.1028890085262,61.1959835801522,0.0,1.0
2000-07-10,7.38,7.38,7.38,7.38,0,24.1192299502269,24.1192299502269,24.1192299502269,24.1192299502269,0,0.0,1.0
2000-07-11,7.625,7.625,7.5,7.625,1700,24.919936093561,24.919936093561,24.5114125510436,24.919936093561,520.165860431293,0.0,1.0
2000-07-12,7.938,7.938,7.688,7.688,4000,25.9428790440245,25.9428790440245,25.1258319589897,25.1258319589897,1223.91967160305,0.0,1.0
2000-07-13,7.94,7.94,7.94,7.94,0,25.9494154207048,25.9494154207048,25.9494154207048,25.9494154207048,0,0.0,1.0
2000-07-14,8.25,8.25,8.25,8.25,2000,26.9625538061479,26.9625538061479,26.9625538061479,26.9625538061479,611.959835801523,0.0,1.0
2000-07-17,8.25,8.25,8.25,8.25,0,26.9625538061479,26.9625538061479,26.9625538061479,26.9625538061479,0,0.0,1.0
2000-07-18,8.0,8.0,8.0,8.0,9000,26.1455067211132,26.1455067211132,26.1455067211132,26.1455067211132,2753.81926110685,0.0,1.0
2000-07-19,8.0,8.0,8.0,8.0,19000,26.1455067211132,26.1455067211132,26.1455067211132,26.1455067211132,5813.61844011445,0.0,1.0
2000-07-20,8.0,8.0,8.0,8.0,6100,26.1455067211132,26.1455067211132,26.1455067211132,26.1455067211132,1866.47749919464,0.0,1.0
2000-07-21,8.0,8.0,8.0,8.0,0,26.1455067211132,26.1455067211132,26.1455067211132,26.1455067211132,0,0.0,1.0
2000-07-24,8.0,8.0,8.0,8.0,3000,26.1455067211132,26.1455067211132,26.1455067211132,26.1455067211132,917.939753702282,0.0,1.0
2000-07-25,8.0,8.0,8.0,8.0,0,26.1455067211132,26.1455067211132,26.1455067211132,26.1455067211132,0,0.0,1.0
2000-07-26,8.0,8.0,8.0,8.0,0,26.1455067211132,26.1455067211132,26.1455067211132,26.1455067211132,0,0.0,1.0
2000-07-27,8.0,8.0,8.0,8.0,0,26.1455067211132,26.1455067211132,26.1455067211132,26.1455067211132,0,0.0,1.0
2000-07-28,8.0,8.0,8.0,8.0,0,26.1455067211132,26.1455067211132,26.1455067211132,26.1455067211132,0,0.0,1.0
2000-07-31,8.0,8.0,8.0,8.0,0,26.1455067211132,26.1455067211132,26.1455067211132,26.1455067211132,0,0.0,1.0
2000-08-01,8.25,8.25,8.25,8.25,17100,26.9625538061479,26.9625538061479,26.9625538061479,26.9625538061479,5232.25659610302,0.0,1.0
2000-08-02,8.25,8.25,8.25,8.25,0,26.9625538061479,26.9625538061479,26.9625538061479,26.9625538061479,0,0.0,1.0
2000-08-03,8.25,8.25,8.25,8.25,0,26.9625538061479,26.9625538061479,26.9625538061479,26.9625538061479,0,0.0,1.0
2000-08-04,8.25,8.25,8.25,8.25,0,26.9625538061479,26.9625538061479,26.9625538061479,26.9625538061479,0,0.0,1.0
2000-08-07,8.875,8.875,8.688,8.688,4800,29.0051715187349,29.0051715187349,28.3940202991289,28.3940202991289,1468.70360592365,0.0,1.0
2000-08-08,8.813,8.813,8.813,8.813,700,28.8025438416463,28.8025438416463,28.8025438416463,28.8025438416463,214.185942530533,0.0,1.0
2000-08-09,8.813,8.813,8.563,8.75,3300,28.8025438416463,28.8025438416463,27.9854967566115,28.5966479762175,1009.73372907251,0.0,1.0
2000-08-10,8.813,8.875,8.813,8.813,1400,28.8025438416463,29.0051715187349,28.8025438416463,28.8025438416463,428.371885061065,0.0,1.0
2000-08-11,8.81,8.81,8.81,8.81,0,28.7927392766259,28.7927392766259,28.7927392766259,28.7927392766259,0,0.0,1.0
2000-08-14,8.81,8.81,8.81,8.81,0,28.7927392766259,28.7927392766259,28.7927392766259,28.7927392766259,0,0.0,1.0
2000-08-15,8.81,8.81,8.81,8.81,0,28.7927392766259,28.7927392766259,28.7927392766259,28.7927392766259,0,0.0,1.0
2000-08-16,8.94,8.94,8.94,8.94,400,29.2176037608439,29.2176037608439,29.2176037608439,29.2176037608439,122.391967160305,0.0,1.0
2000-08-17,9.0,9.0,8.875,8.875,800,29.4136950612523,29.4136950612523,29.0051715187349,29.0051715187349,244.783934320609,0.0,1.0
2000-08-18,8.875,9.0,8.875,9.0,400,29.0051715187349,29.4136950612523,29.0051715187349,29.4136950612523,122.391967160304,0.0,1.0
2000-08-21,9.188,9.188,8.75,8.938,6300,30.0281144691985,30.0281144691985,28.5966479762175,29.2110673841637,1927.67348277479,0.0,1.0
2000-08-22,9.078,9.078,9.078,9.078,100,29.6686137517831,29.6686137517831,29.6686137517831,29.6686137517831,30.5979917900762,0.0,1.0
2000-08-23,9.08,9.08,9.08,9.08,0,29.6751501284634,29.6751501284634,29.6751501284634,29.6751501284634,0,0.0,1.0
2000-08-24,9.08,9.08,9.08,9.08,0,29.6751501284634,29.6751501284634,29.6751501284634,29.6751501284634,0,0.0,1.0
2000-08-25,9.08,9.08,9.08,9.08,0,29.6751501284634,29.6751501284634,29.6751501284634,29.6751501284634,0,0.0,1.0
2000-08-28,9.08,9.08,9.08,9.08,0,29.6751501284634,29.6751501284634,29.6751501284634,29.6751501284634,0,0.0,1.0
2000-08-29,9.188,9.375,9.063,9.063,300,30.0281144691985,30.6392656888045,29.6195909266811,29.6195909266811,91.7939753702282,0.0,1.0
2000-08-30,9.19,9.19,9.19,9.19,0,30.0346508458787,30.0346508458787,30.0346508458787,30.0346508458787,0,0.0,1.0
2000-08-31,9.313,9.313,9.313,9.313,100,30.4366380117158,30.4366380117158,30.4366380117158,30.4366380117158,30.5979917900762,0.0,1.0
2000-09-01,9.31,9.31,9.31,9.31,0,30.4268334466954,30.4268334466954,30.4268334466954,30.4268334466954,0,0.0,1.0
2000-09-05,9.31,9.31,9.31,9.31,0,30.4268334466954,30.4268334466954,30.4268334466954,30.4268334466954,0,0.0,1.0
2000-09-06,8.906,8.906,8.906,8.906,600,29.1064853572792,29.1064853572792,29.1064853572792,29.1064853572792,183.587950740457,0.0,1.0
2000-09-07,8.75,9.438,8.75,9.438,400,28.5966479762175,30.8451615542332,28.5966479762175,30.8451615542332,122.391967160304,0.0,1.0
2000-09-08,8.75,8.75,8.75,8.75,0,28.5966479762175,28.5966479762175,28.5966479762175,28.5966479762175,0,0.0,1.0
2000-09-11,9.094,9.094,9.094,9.094,200,29.7209047652254,29.7209047652254,29.7209047652254,29.7209047652254,61.1959835801522,0.0,1.0
2000-09-12,9.09,9.09,9.09,9.09,0,29.7078320118648,29.7078320118648,29.7078320118648,29.7078320118648,0,0.0,1.0
2000-09-13,8.0,9.0,8.0,9.0,2000,26.1455067211132,29.4136950612523,26.1455067211132,29.4136950612523,611.959835801521,0.0,1.0
2000-09-14,8.0,8.0,8.0,8.0,0,26.1455067211132,26.1455067211132,26.1455067211132,26.1455067211132,0,0.0,1.0
2000-09-15,8.0,8.0,8.0,8.0,0,26.1455067211132,26.1455067211132,26.1455067211132,26.1455067211132,0,0.0,1.0
2000-09-18,8.25,8.688,8.25,8.688,900,26.9625538061479,28.3940202991289,26.9625538061479,28.3940202991289,275.381926110685,0.0,1.0
2000-09-19,8.25,8.25,8.25,8.25,0,26.9625538061479,26.9625538061479,26.9625538061479,26.9625538061479,0,0.0,1.0
2000-09-20,8.25,8.25,8.25,8.25,0,26.9625538061479,26.9625538061479,26.9625538061479,26.9625538061479,0,0.0,1.0
2000-09-21,8.313,8.313,8.313,8.313,100,27.1684496715767,27.1684496715767,27.1684496715767,27.1684496715767,30.5979917900761,0.0,1.0
2000-09-22,8.31,8.31,8.31,8.31,0,27.1586451065563,27.1586451065563,27.1586451065563,27.1586451065563,0,0.0,1.0
2000-09-25,9.0,9.0,8.688,8.688,1100,29.4136950612523,29.4136950612523,28.3940202991289,28.3940202991289,336.577909690837,0.0,1.0
2000-09-26,8.5,8.5,8.5,8.5,1000,27.7796008911827,27.7796008911827,27.7796008911827,27.7796008911827,305.979917900761,0.0,1.0
2000-09-27,8.625,8.625,8.625,8.625,2400,28.1881244337001,28.1881244337001,28.1881244337001,28.1881244337001,734.351802961827,0.0,1.0
2000-09-28,9.0,9.0,8.75,8.75,2000,29.4136950612523,29.4136950612523,28.5966479762175,28.5966479762175,611.959835801522,0.0,1.0
2000-09-29,9.0,9.0,9.0,9.0,0,29.4136950612523,29.4136950612523,29.4136950612523,29.4136950612523,0,0.0,1.0
2000-10-02,8.938,8.938,8.938,8.938,100,29.2110673841637,29.2110673841637,29.2110673841637,29.2110673841637,30.5979917900761,0.0,1.0
2000-10-03,8.94,8.94,8.94,8.94,0,29.2176037608439,29.2176037608439,29.2176037608439,29.2176037608439,0,0.0,1.0
2000-10-04,8.88,8.88,8.88,8.88,0,29.1849218774426,29.1849218774426,29.1849218774426,29.1849218774426,0,0.05,1.0
2000-10-05,8.875,8.875,8.875,8.875,500,29.168488925935,29.168488925935,29.168488925935,29.168488925935,152.133352237332,0.0,1.0
2000-10-06,8.88,8.88,8.88,8.88,0,29.1849218774426,29.1849218774426,29.1849218774426,29.1849218774426,0,0.0,1.0
2000-10-09,8.875,8.875,8.875,8.875,100,29.168488925935,29.168488925935,29.168488925935,29.168488925935,30.4266704474665,0.0,1.0
2000-10-10,8.813,8.813,8.75,8.75,2200,28.9647203272411,28.9647203272411,28.7576651382458,28.7576651382458,669.386749844264,0.0,1.0
2000-10-11,8.81,8.81,8.81,8.81,0,28.9548605563366,28.9548605563366,28.9548605563366,28.9548605563366,0,0.0,1.0
2000-10-12,8.75,8.75,8.75,8.75,2000,28.7576651382458,28.7576651382458,28.7576651382458,28.7576651382458,608.533408949329,0.0,1.0
2000-10-13,8.75,8.75,8.75,8.75,0,28.7576651382458,28.7576651382458,28.7576651382458,28.7576651382458,0,0.0,1.0
2000-10-16,8.75,8.75,8.75,8.75,0,28.7576651382458,28.7576651382458,28.7576651382458,28.7576651382458,0,0.0,1.0
2000-10-17,8.75,8.75,8.125,8.313,2600,28.7576651382458,28.7576651382458,26.7035461997996,27.3214251764842,791.093431634128,0.0,1.0
2000-10-18,8.75,8.75,8.75,8.75,0,28.7576651382458,28.7576651382458,28.7576651382458,28.7576651382458,0,0.0,1.0
2000-10-19,8.75,8.75,8.75,8.75,0,28.7576651382458,28.7576651382458,28.7576651382458,28.7576651382458,0,0.0,1.0
2000-10-20,8.75,8.75,8.75,8.75,0,28.7576651382458,28.7576651382458,28.7576651382458,28.7576651382458,0,0.0,1.0
2000-10-23,8.438,8.438,8.438,8.438,200,27.7322489641735,27.7322489641735,27.7322489641735,27.7322489641735,60.8533408949329,0.0,1.0
2000-10-24,8.5,8.5,8.5,8.5,100,27.9360175628673,27.9360175628673,27.9360175628673,27.9360175628673,30.4266704474665,0.0,1.0
2000-10-25,8.688,8.688,8.5,8.5,900,28.5538965395519,28.5538965395519,27.9360175628673,27.9360175628673,273.840034027199,0.0,1.0
2000-10-26,8.25,8.625,8.25,8.625,2800,27.1143699874889,28.3468413505565,27.1143699874889,28.3468413505565,851.946772529061,0.0,1.0
2000-10-27,8.5,8.5,8.5,8.5,3300,27.9360175628673,27.9360175628673,27.9360175628673,27.9360175628673,1004.08012476639,0.0,1.0
2000-10-30,8.5,8.5,8.438,8.5,2600,27.9360175628673,27.9360175628673,27.7322489641735,27.9360175628673,791.093431634129,0.0,1.0
2000-10-31,8.5,8.5,8.5,8.5,0,27.9360175628673,27.9360175628673,27.9360175628673,27.9360175628673,0,0.0,1.0
2000-11-01,8.5,8.5,8.5,8.5,0,27.9360175628673,27.9360175628673,27.9360175628673,27.9360175628673,0,0.0,1.0
2000-11-02,8.5,8.5,8.5,8.5,0,27.9360175628673,27.9360175628673,27.9360175628673,27.9360175628673,0,0.0,1.0
2000-11-03,8.625,8.625,8.141,8.141,3900,28.3468413505565,28.3468413505565,26.7561316446239,26.7561316446239,1186.6401474512,0.0,1.0
2000-11-06,8.62,8.62,8.62,8.62,0,28.330408399049,28.330408399049,28.330408399049,28.330408399049,0,0.0,1.0
2000-11-07,8.62,8.62,8.62,8.62,0,28.330408399049,28.330408399049,28.330408399049,28.330408399049,0,0.0,1.0
2000-11-08,8.62,8.62,8.62,8.62,0,28.330408399049,28.330408399049,28.330408399049,28.330408399049,0,0.0,1.0
2000-11-09,8.62,8.62,8.62,8.62,0,28.330408399049,28.330408399049,28.330408399049,28.330408399049,0,0.0,1.0
2000-11-10,8.62,8.62,8.62,8.62,0,28.330408399049,28.330408399049,28.330408399049,28.330408399049,0,0.0,1.0
2000-11-13,8.62,8.62,8.62,8.62,0,28.330408399049,28.330408399049,28.330408399049,28.330408399049,0,0.0,1.0
2000-11-14,8.62,8.62,8.62,8.62,0,28.330408399049,28.330408399049,28.330408399049,28.330408399049,0,0.0,1.0
2000-11-15,8.688,8.719,8.563,8.719,21800,28.5538965395519,28.6557808388988,28.1430727518627,28.6557808388988,6633.0141575477,0.0,1.0
2000-11-16,8.69,8.69,8.69,8.69,0,28.5604697201549,28.5604697201549,28.5604697201549,28.5604697201549,0,0.0,1.0
2000-11-17,8.938,8.938,8.938,8.938,100,29.3755441149304,29.3755441149304,29.3755441149304,29.3755441149304,30.4266704474665,0.0,1.0
2000-11-20,8.94,8.94,8.94,8.94,0,29.3821172955334,29.3821172955334,29.3821172955334,29.3821172955334,0,0.0,1.0
2000-11-21,8.938,8.938,8.938,8.938,2000,29.3755441149304,29.3755441149304,29.3755441149304,29.3755441149304,608.533408949329,0.0,1.0
2000-11-22,8.75,8.75,7.0,8.75,32700,28.7576651382458,28.7576651382458,23.0061321105966,28.7576651382458,9949.52123632153,0.0,1.0
2000-11-24,8.75,8.75,8.75,8.75,100,28.7576651382458,28.7576651382458,28.7576651382458,28.7576651382458,30.4266704474665,0.0,1.0
2000-11-27,8.75,8.75,8.75,8.75,0,28.7576651382458,28.7576651382458,28.7576651382458,28.7576651382458,0,0.0,1.0
2000-11-28,8.75,8.75,8.75,8.75,700,28.7576651382458,28.7576651382458,28.7576651382458,28.7576651382458,212.986693132265,0.0,1.0
2000-11-29,8.75,8.75,8.75,8.75,0,28.7576651382458,28.7576651382458,28.7576651382458,28.7576651382458,0,0.0,1.0
2000-11-30,8.5,8.875,8.5,8.875,24000,27.9360175628673,29.168488925935,27.9360175628673,29.168488925935,7302.40090739196,0.0,1.0
2000-12-01,8.5,8.5,8.5,8.5,1800,27.9360175628673,27.9360175628673,27.9360175628673,27.9360175628673,547.680068054397,0.0,1.0
2000-12-04,8.5,8.5,8.5,8.5,0,27.9360175628673,27.9360175628673,27.9360175628673,27.9360175628673,0,0.0,1.0
2000-12-05,8.5,8.5,8.5,8.5,0,27.9360175628673,27.9360175628673,27.9360175628673,27.9360175628673,0,0.0,1.0
2000-12-06,8.5,8.5,8.5,8.5,200,27.9360175628673,27.9360175628673,27.9360175628673,27.9360175628673,60.853340894933,0.0,1.0
2000-12-07,8.5,8.5,8.5,8.5,600,27.9360175628673,27.9360175628673,27.9360175628673,27.9360175628673,182.560022684799,0.0,1.0
2000-12-08,8.5,8.5,8.5,8.5,0,27.9360175628673,27.9360175628673,27.9360175628673,27.9360175628673,0,0.0,1.0
2000-12-11,8.438,8.438,8.438,8.438,300,27.7322489641735,27.7322489641735,27.7322489641735,27.7322489641735,91.2800113423994,0.0,1.0
2000-12-12,8.438,8.438,8.438,8.438,500,27.7322489641735,27.7322489641735,27.7322489641735,27.7322489641735,152.133352237332,0.0,1.0
2000-12-13,6.75,8.25,6.688,8.25,8900,22.1844845352182,27.1143699874889,21.9807159365243,27.1143699874889,2707.97366982451,0.0,1.0
2000-12-14,7.063,7.063,6.875,7.0,3000,23.213187299592,23.213187299592,22.5953083229074,23.0061321105966,912.800113423994,0.0,1.0
2000-12-15,7.719,7.719,7.0,7.0,300,25.369190537385,25.369190537385,23.0061321105966,23.0061321105966,91.2800113423996,0.0,1.0
2000-12-18,7.72,7.72,7.72,7.72,0,25.3724771276865,25.3724771276865,25.3724771276865,25.3724771276865,0,0.0,1.0
2000-12-19,7.25,7.25,7.25,7.25,900,23.8277796859751,23.8277796859751,23.8277796859751,23.8277796859751,273.840034027198,0.0,1.0
2000-12-20,7.25,7.25,7.25,7.25,6000,23.8277796859751,23.8277796859751,23.8277796859751,23.8277796859751,1825.60022684799,0.0,1.0
2000-12-21,7.688,7.688,7.688,7.688,100,25.2673062380381,25.2673062380381,25.2673062380381,25.2673062380381,30.4266704474665,0.0,1.0
2000-12-22,7.69,7.69,7.69,7.69,0,25.2738794186411,25.2738794186411,25.2738794186411,25.2738794186411,0,0.0,1.0
2000-12-26,7.17,7.17,7.0,7.0,600,23.564852461854,23.564852461854,23.0061321105966,23.0061321105966,182.560022684799,0.0,1.0
2000-12-27,7.0,7.0,7.0,7.0,3000,23.1704616256723,23.1704616256723,23.1704616256723,23.1704616256723,906.326353754321,0.05,1.0
2000-12-28,7.0,7.0,7.0,7.0,0,23.1704616256723,23.1704616256723,23.1704616256723,23.1704616256723,0,0.0,1.0
2000-12-29,7.625,7.625,7.625,7.625,400,25.2392528422502,25.2392528422502,25.2392528422502,25.2392528422502,120.843513833909,0.0,1.0
2001-01-02,7.0,7.0,7.0,7.0,1200,23.1704616256723,23.1704616256723,23.1704616256723,23.1704616256723,362.530541501729,0.0,1.0
2001-01-03,7.0,7.0,7.0,7.0,0,23.1704616256723,23.1704616256723,23.1704616256723,23.1704616256723,0,0.0,1.0
2001-01-04,6.875,7.0,6.875,6.875,1600,22.7567033823567,23.1704616256723,22.7567033823567,22.7567033823567,483.374055335639,0.0,1.0
2001-01-05,6.88,6.88,6.88,6.88,0,22.7732537120893,22.7732537120893,22.7732537120893,22.7732537120893,0,0.0,1.0
2001-01-08,6.88,6.88,6.88,6.88,0,22.7732537120893,22.7732537120893,22.7732537120893,22.7732537120893,0,0.0,1.0
2001-01-09,7.969,7.969,7.75,7.75,200,26.3779155278547,26.3779155278547,25.6530110855658,25.6530110855658,60.4217569169546,0.0,1.0
2001-01-10,7.97,7.97,7.97,7.97,0,26.3812255938012,26.3812255938012,26.3812255938012,26.3812255938012,0,0.0,1.0
2001-01-11,7.97,7.97,7.97,7.97,0,26.3812255938012,26.3812255938012,26.3812255938012,26.3812255938012,0,0.0,1.0
2001-01-12,7.97,7.97,7.97,7.97,0,26.3812255938012,26.3812255938012,26.3812255938012,26.3812255938012,0,0.0,1.0
2001-01-16,7.97,7.97,7.97,7.97,0,26.3812255938012,26.3812255938012,26.3812255938012,26.3812255938012,0,0.0,1.0
2001-01-17,7.97,7.97,7.97,7.97,0,26.3812255938012,26.3812255938012,26.3812255938012,26.3812255938012,0,0.0,1.0
2001-01-18,7.25,7.25,7.25,7.25,400,23.9979781123034,23.9979781123034,23.9979781123034,23.9979781123034,120.84351383391,0.0,1.0
2001-01-19,7.25,7.25,7.25,7.25,0,23.9979781123034,23.9979781123034,23.9979781123034,23.9979781123034,0,0.0,1.0
2001-01-22,7.969,7.969,7.969,7.969,400,26.3779155278547,26.3779155278547,26.3779155278547,26.3779155278547,120.843513833909,0.0,1.0
2001-01-23,7.97,7.97,7.97,7.97,0,26.3812255938012,26.3812255938012,26.3812255938012,26.3812255938012,0,0.0,1.0
2001-01-24,7.97,7.97,7.97,7.97,0,26.3812255938012,26.3812255938012,26.3812255938012,26.3812255938012,0,0.0,1.0
2001-01-25,8.25,8.438,8.25,8.313,8300,27.3080440588281,27.9303364567747,27.3080440588281,27.5165782134591,2507.50291205362,0.0,1.0
2001-01-26,8.25,8.25,8.25,8.25,0,27.3080440588281,27.3080440588281,27.3080440588281,27.3080440588281,0,0.0,1.0
2001-01-29,9.0,9.0,8.5,8.5,1300,29.7905935187215,29.7905935187215,28.1355605454592,28.1355605454592,392.741419960206,0.0,1.0
2001-01-30,9.0,9.0,9.0,9.0,900,29.7905935187215,29.7905935187215,29.7905935187215,29.7905935187215,271.897906126297,0.0,1.0
2001-01-31,9.438,9.438,9.438,9.438,5200,31.2404024032993,31.2404024032993,31.2404024032993,31.2404024032993,1570.96567984082,0.0,1.0
2001-02-01,9.313,9.313,9.313,9.313,700,30.8266441599837,30.8266441599837,30.8266441599837,30.8266441599837,211.476149209342,0.0,1.0
2001-02-02,9.31,9.31,9.31,9.31,0,30.8167139621442,30.8167139621442,30.8167139621442,30.8167139621442,0,0.0,1.0
2001-02-05,9.063,9.375,9.063,9.375,2700,29.9991276733526,31.0318682486683,29.9991276733526,31.0318682486683,815.693718378889,0.0,1.0
2001-02-06,8.656,8.656,8.656,8.656,700,28.6519308331171,28.6519308331171,28.6519308331171,28.6519308331171,211.476149209341,0.0,1.0
2001-02-07,8.66,8.66,8.66,8.66,0,28.6651710969032,28.6651710969032,28.6651710969032,28.6651710969032,0,0.0,1.0
2001-02-08,8.66,8.66,8.66,8.66,0,28.6651710969032,28.6651710969032,28.6651710969032,28.6651710969032,0,0.0,1.0
2001-02-09,8.66,8.66,8.66,8.66,0,28.6651710969032,28.6651710969032,28.6651710969032,28.6651710969032,0,0.0,1.0
2001-02-12,8.66,8.66,8.66,8.66,0,28.6651710969032,28.6651710969032,28.6651710969032,28.6651710969032,0,0.0,1.0
2001-02-13,8.688,8.688,8.688,8.688,500,28.7578529434058,28.7578529434058,28.7578529434058,28.7578529434058,151.054392292387,0.0,1.0
2001-02-14,8.69,8.69,8.69,8.69,0,28.7644730752989,28.7644730752989,28.7644730752989,28.7644730752989,0,0.0,1.0
2001-02-15,8.69,8.69,8.69,8.69,0,28.7644730752989,28.7644730752989,28.7644730752989,28.7644730752989,0,0.0,1.0
2001-02-16,8.69,8.69,8.69,8.69,0,28.7644730752989,28.7644730752989,28.7644730752989,28.7644730752989,0,0.0,1.0
2001-02-20,8.69,8.69,8.69,8.69,0,28.7644730752989,28.7644730752989,28.7644730752989,28.7644730752989,0,0.0,1.0
2001-02-21,9.25,9.25,9.25,9.25,500,30.6181100053527,30.6181100053527,30.6181100053527,30.6181100053527,151.054392292387,0.0,1.0
2001-02-22,9.25,9.25,9.25,9.25,0,30.6181100053527,30.6181100053527,30.6181100053527,30.6181100053527,0,0.0,1.0
2001-02-23,9.25,9.25,9.25,9.25,0,30.6181100053527,30.6181100053527,30.6181100053527,30.6181100053527,0,0.0,1.0
2001-02-26,9.25,9.25,9.25,9.25,0,30.6181100053527,30.6181100053527,30.6181100053527,30.6181100053527,0,0.0,1.0
2001-02-27,9.25,9.25,9.25,9.25,0,30.6181100053527,30.6181100053527,30.6181100053527,30.6181100053527,0,0.0,1.0
2001-02-28,9.25,9.25,9.25,9.25,0,30.6181100053527,30.6181100053527,30.6181100053527,30.6181100053527,0,0.0,1.0
2001-03-01,9.25,9.25,9.25,9.25,0,30.6181100053527,30.6181100053527,30.6181100053527,30.6181100053527,0,0.0,1.0
2001-03-02,9.25,9.25,9.25,9.25,0,30.6181100053527,30.6181100053527,30.6181100053527,30.6181100053527,0,0.0,1.0
2001-03-05,9.25,9.25,9.25,9.25,0,30.6181100053527,30.6181100053527,30.6181100053527,30.6181100053527,0,0.0,1.0
2001-03-06,9.0,9.0,9.0,9.0,100,29.7905935187215,29.7905935187215,29.7905935187215,29.7905935187215,30.2108784584774,0.0,1.0
2001-03-07,9.0,9.0,9.0,9.0,200,29.7905935187215,29.7905935187215,29.7905935187215,29.7905935187215,60.4217569169548,0.0,1.0
2001-03-08,9.0,9.0,9.0,9.0,0,29.7905935187215,29.7905935187215,29.7905935187215,29.7905935187215,0,0.0,1.0
2001-03-09,9.0,9.0,9.0,9.0,0,29.7905935187215,29.7905935187215,29.7905935187215,29.7905935187215,0,0.0,1.0
2001-03-12,9.0,9.0,9.0,9.0,0,29.7905935187215,29.7905935187215,29.7905935187215,29.7905935187215,0,0.0,1.0
2001-03-13,8.75,8.75,8.75,8.75,4300,28.9630770320904,28.9630770320904,28.9630770320904,28.9630770320904,1299.06777371453,0.0,1.0
2001-03-14,8.5,9.0,8.5,8.875,10300,28.1355605454592,29.7905935187215,28.1355605454592,29.3768352754059,3111.72048122317,0.0,1.0
2001-03-15,8.5,8.5,8.5,8.5,0,28.1355605454592,28.1355605454592,28.1355605454592,28.1355605454592,0,0.0,1.0
2001-03-16,8.5,8.5,8.5,8.5,0,28.1355605454592,28.1355605454592,28.1355605454592,28.1355605454592,0,0.0,1.0
2001-03-19,8.688,8.75,8.625,8.625,6100,28.7578529434058,28.9630770320904,28.5493187887748,28.5493187887748,1842.86358596712,0.0,1.0
2001-03-20,8.75,8.813,8.75,8.75,3500,28.9630770320904,29.1716111867214,28.9630770320904,28.9630770320904,1057.38074604671,0.0,1.0
2001-03-21,9.0,9.0,9.0,9.0,5000,29.7905935187215,29.7905935187215,29.7905935187215,29.7905935187215,1510.54392292387,0.0,1.0
2001-03-22,8.875,8.875,8.875,8.875,5000,29.3768352754059,29.3768352754059,29.3768352754059,29.3768352754059,1510.54392292387,0.0,1.0
2001-03-23,9.0,9.0,9.0,9.0,1800,29.7905935187215,29.7905935187215,29.7905935187215,29.7905935187215,543.795812252593,0.0,1.0
2001-03-26,8.938,8.938,8.938,8.938,200,29.585369430037,29.585369430037,29.585369430037,29.585369430037,60.4217569169548,0.0,1.0
2001-03-27,9.25,9.25,9.25,9.25,700,30.6181100053527,30.6181100053527,30.6181100053527,30.6181100053527,211.476149209342,0.0,1.0
2001-03-28,9.25,9.25,9.25,9.25,1800,30.6181100053527,30.6181100053527,30.6181100053527,30.6181100053527,543.795812252592,0.0,1.0
2001-03-29,9.25,9.25,9.25,9.25,0,30.6181100053527,30.6181100053527,30.6181100053527,30.6181100053527,0,0.0,1.0
2001-03-30,9.25,9.25,9.25,9.25,0,30.6181100053527,30.6181100053527,30.6181100053527,30.6181100053527,0,0.0,1.0
2001-04-02,9.25,9.25,9.25,9.25,0,30.6181100053527,30.6181100053527,30.6181100053527,30.6181100053527,0,0.0,1.0
2001-04-03,9.25,9.25,9.25,9.25,0,30.6181100053527,30.6181100053527,30.6181100053527,30.6181100053527,0,0.0,1.0
2001-04-04,9.75,9.75,9.375,9.375,2300,32.4386462759412,32.4386462759412,31.1910060345589,31.1910060345589,691.305050440159,0.05,1.0
2001-04-05,9.75,9.75,9.75,9.75,1000,32.4386462759412,32.4386462759412,32.4386462759412,32.4386462759412,300.567413234852,0.0,1.0
2001-04-06,9.25,9.313,9.25,9.313,3300,30.7751259540981,30.9847295146503,30.7751259540981,30.9847295146503,991.872463675009,0.0,1.0
2001-04-09,8.0,9.0,7.75,9.0,6500,26.6163251494902,29.9433657931765,25.7845649885687,29.9433657931765,1953.68818602654,0.0,1.0
2001-04-10,8.0,8.0,8.0,8.0,0,26.6163251494902,26.6163251494902,26.6163251494902,26.6163251494902,0,0.0,1.0
2001-04-11,7.875,8.0,7.87,7.87,1900,26.2004450690294,26.6163251494902,26.183809865811,26.183809865811,571.078085146219,0.0,1.0
2001-04-12,8.25,8.25,8.0,8.064,4600,27.4480853104118,27.4480853104118,26.6163251494902,26.8292557506862,1382.61010088032,0.0,1.0
2001-04-16,8.25,8.25,8.25,8.25,1000,27.4480853104118,27.4480853104118,27.4480853104118,27.4480853104118,300.567413234851,0.0,1.0
2001-04-17,8.25,8.25,8.25,8.25,200,27.4480853104118,27.4480853104118,27.4480853104118,27.4480853104118,60.1134826469703,0.0,1.0
2001-04-18,8.25,8.25,8.25,8.25,0,27.4480853104118,27.4480853104118,27.4480853104118,27.4480853104118,0,0.0,1.0
2001-04-19,8.25,8.25,8.25,8.25,0,27.4480853104118,27.4480853104118,27.4480853104118,27.4480853104118,0,0.0,1.0
2001-04-20,8.25,8.25,8.25,8.25,0,27.4480853104118,27.4480853104118,27.4480853104118,27.4480853104118,0,0.0,1.0
2001-04-23,8.25,8.25,8.25,8.25,0,27.4480853104118,27.4480853104118,27.4480853104118,27.4480853104118,0,0.0,1.0
2001-04-24,8.25,8.25,8.25,8.25,0,27.4480853104118,27.4480853104118,27.4480853104118,27.4480853104118,0,0.0,1.0
2001-04-25,8.25,8.25,8.25,8.25,0,27.4480853104118,27.4480853104118,27.4480853104118,27.4480853104118,0,0.0,1.0
2001-04-26,8.25,8.25,8.25,8.25,0,27.4480853104118,27.4480853104118,27.4480853104118,27.4480853104118,0,0.0,1.0
2001-04-27,8.25,8.25,8.25,8.25,0,27.4480853104118,27.4480853104118,27.4480853104118,27.4480853104118,0,0.0,1.0
2001-04-30,8.25,8.25,8.25,8.25,0,27.4480853104118,27.4480853104118,27.4480853104118,27.4480853104118,0,0.0,1.0
2001-05-01,8.25,8.25,8.25,8.25,0,27.4480853104118,27.4480853104118,27.4480853104118,27.4480853104118,0,0.0,1.0
2001-05-02,8.3,8.3,8.3,8.3,300,27.6144373425961,27.6144373425961,27.6144373425961,27.6144373425961,90.1702239704555,0.0,1.0
2001-05-03,8.3,8.3,8.3,8.3,0,27.6144373425961,27.6144373425961,27.6144373425961,27.6144373425961,0,0.0,1.0
2001-05-04,8.3,8.3,8.3,8.3,0,27.6144373425961,27.6144373425961,27.6144373425961,27.6144373425961,0,0.0,1.0
2001-05-07,8.3,8.3,8.3,8.3,0,27.6144373425961,27.6144373425961,27.6144373425961,27.6144373425961,0,0.0,1.0
2001-05-08,8.3,8.3,8.3,8.3,0,27.6144373425961,27.6144373425961,27.6144373425961,27.6144373425961,0,0.0,1.0
2001-05-09,8.3,8.3,8.3,8.3,0,27.6144373425961,27.6144373425961,27.6144373425961,27.6144373425961,0,0.0,1.0
2001-05-10,8.3,8.3,8.3,8.3,0,27.6144373425961,27.6144373425961,27.6144373425961,27.6144373425961,0,0.0,1.0
2001-05-11,9.49,9.49,8.7,8.7,1300,31.5736157085828,31.5736157085828,28.9452536000706,28.9452536000706,390.737637205307,0.0,1.0
2001-05-14,9.49,9.49,9.49,9.49,0,31.5736157085828,31.5736157085828,31.5736157085828,31.5736157085828,0,0.0,1.0
2001-05-15,9.49,9.49,9.49,9.49,0,31.5736157085828,31.5736157085828,31.5736157085828,31.5736157085828,0,0.0,1.0
2001-05-16,9.05,9.05,9.05,9.05,100,30.1097178253608,30.1097178253608,30.1097178253608,30.1097178253608,30.0567413234852,0.0,1.0
2001-05-17,8.9,8.9,8.9,8.9,25000,29.6106617288079,29.6106617288079,29.6106617288079,29.6106617288079,7514.18533087128,0.0,1.0
2001-05-18,9.29,9.3,8.9,8.9,4300,30.9082075798455,30.9414779862824,29.6106617288079,29.6106617288079,1292.43987690986,0.0,1.0
2001-05-21,9.29,9.29,9.29,9.29,0,30.9082075798455,30.9082075798455,30.9082075798455,30.9082075798455,0,0.0,1.0
2001-05-22,9.29,9.29,9.29,9.29,0,30.9082075798455,30.9082075798455,30.9082075798455,30.9082075798455,0,0.0,1.0
2001-05-23,8.8,9.2,8.8,9.2,200,29.2779576644393,30.6087739219138,29.2779576644393,30.6087739219138,60.1134826469702,0.0,1.0
2001-05-24,8.8,8.8,8.8,8.8,0,29.2779576644393,29.2779576644393,29.2779576644393,29.2779576644393,0,0.0,1.0
2001-05-25,9.765,9.765,9.735,9.735,122000,32.4885518855965,32.4885518855965,32.3887406662859,32.3887406662859,36669.2244146519,0.0,1.0
2001-05-29,9.89,9.89,9.3,9.3,2900,32.9044319660573,32.9044319660573,30.9414779862824,30.9414779862824,871.645498381069,0.0,1.0
2001-05-30,9.6,9.6,9.6,9.6,2100,31.9395901793883,31.9395901793883,31.9395901793883,31.9395901793883,631.191567793188,0.0,1.0
2001-05-31,9.65,9.75,9.65,9.75,3400,32.1059422115726,32.4386462759412,32.1059422115726,32.4386462759412,1021.92920499849,0.0,1.0
2001-06-01,9.65,9.65,9.65,9.65,0,32.1059422115726,32.1059422115726,32.1059422115726,32.1059422115726,0,0.0,1.0
2001-06-04,9.65,9.65,9.65,9.65,0,32.1059422115726,32.1059422115726,32.1059422115726,32.1059422115726,0,0.0,1.0
2001-06-05,10.15,10.15,10.12,10.12,500,33.7694625334157,33.7694625334157,33.6696513141051,33.6696513141051,150.283706617426,0.0,1.0
2001-06-06,10.15,10.15,10.15,10.15,0,33.7694625334157,33.7694625334157,33.7694625334157,33.7694625334157,0,0.0,1.0
2001-06-07,10.15,10.15,10.15,10.15,0,33.7694625334157,33.7694625334157,33.7694625334157,33.7694625334157,0,0.0,1.0
2001-06-08,10.15,10.15,10.15,10.15,0,33.7694625334157,33.7694625334157,33.7694625334157,33.7694625334157,0,0.0,1.0
2001-06-11,10.15,10.15,10.15,10.15,0,33.7694625334157,33.7694625334157,33.7694625334157,33.7694625334157,0,0.0,1.0
2001-06-12,10.15,10.15,10.15,10.15,0,33.7694625334157,33.7694625334157,33.7694625334157,33.7694625334157,0,0.0,1.0
2001-06-13,10.15,10.15,10.15,10.15,0,33.7694625334157,33.7694625334157,33.7694625334157,33.7694625334157,0,0.0,1.0
2001-06-14,10.15,10.15,10.15,10.15,0,33.7694625334157,33.7694625334157,33.7694625334157,33.7694625334157,0,0.0,1.0
2001-06-15,10.15,10.15,10.15,10.15,0,33.7694625334157,33.7694625334157,33.7694625334157,33.7694625334157,0,0.0,1.0
2001-06-18,10.15,10.15,10.15,10.15,0,33.7694625334157,33.7694625334157,33.7694625334157,33.7694625334157,0,0.0,1.0
2001-06-19,10.15,10.15,10.15,10.15,0,33.7694625334157,33.7694625334157,33.7694625334157,33.7694625334157,0,0.0,1.0
2001-06-20,10.15,10.15,10.15,10.15,0,33.7694625334157,33.7694625334157,33.7694625334157,33.7694625334157,0,0.0,1.0
2001-06-21,10.15,10.15,10.15,10.15,0,33.7694625334157,33.7694625334157,33.7694625334157,33.7694625334157,0,0.0,1.0
2001-06-22,10.2,10.3,10.2,10.3,2300,33.9358145656,34.2685186299687,33.9358145656,34.2685186299687,691.305050440159,0.0,1.0
2001-06-25,10.2,10.2,10.2,10.2,0,33.9358145656,33.9358145656,33.9358145656,33.9358145656,0,0.0,1.0
2001-06-26,11.14,11.14,10.25,10.64,2100,37.0632327706651,37.0632327706651,34.1021665977844,35.399712448822,631.191567793189,0.0,1.0
2001-06-27,11.5,11.5,10.26,11.15,15000,38.2609674023922,38.2609674023922,34.1354370042212,37.096503177102,4508.51119852277,0.0,1.0
2001-06-28,11.5,11.5,11.5,11.5,0,38.4273194345765,38.4273194345765,38.4273194345765,38.4273194345765,0,0.05,1.0
2001-06-29,11.5,11.5,11.5,11.5,0,38.4273194345765,38.4273194345765,38.4273194345765,38.4273194345765,0,0.0,1.0
2001-07-02,11.5,11.5,11.5,11.5,0,38.4273194345765,38.4273194345765,38.4273194345765,38.4273194345765,0,0.0,1.0
2001-07-03,10.5,10.5,10.33,10.34,2200,35.0858133967873,35.0858133967873,34.5177573703631,34.551172430741,658.38576232396,0.0,1.0
2001-07-05,10.5,10.5,10.5,10.5,0,35.0858133967873,35.0858133967873,35.0858133967873,35.0858133967873,0,0.0,1.0
2001-07-06,10.65,10.65,10.65,10.65,600,35.5870393024556,35.5870393024556,35.5870393024556,35.5870393024556,179.55975336108,0.0,1.0
2001-07-09,10.67,10.67,10.67,10.67,3300,35.6538694232114,35.6538694232114,35.6538694232114,35.6538694232114,987.578643485942,0.0,1.0
2001-07-10,10.67,10.67,10.67,10.67,0,35.6538694232114,35.6538694232114,35.6538694232114,35.6538694232114,0,0.0,1.0
2001-07-11,10.67,10.67,10.67,10.67,0,35.6538694232114,35.6538694232114,35.6538694232114,35.6538694232114,0,0.0,1.0
2001-07-12,10.67,10.67,10.67,10.67,0,35.6538694232114,35.6538694232114,35.6538694232114,35.6538694232114,0,0.0,1.0
2001-07-13,10.67,10.67,10.33,10.5,4900,35.6538694232114,35.6538694232114,34.5177573703631,35.0858133967873,1466.40465244882,0.0,1.0
2001-07-16,10.67,10.67,10.67,10.67,0,35.6538694232114,35.6538694232114,35.6538694232114,35.6538694232114,0,0.0,1.0
2001-07-17,11.2,11.2,11.2,11.2,100,37.4248676232397,37.4248676232397,37.4248676232397,37.4248676232397,29.92662556018,0.0,1.0
2001-07-18,11.2,11.2,11.2,11.2,0,37.4248676232397,37.4248676232397,37.4248676232397,37.4248676232397,0,0.0,1.0
2001-07-19,11.15,11.15,9.98,9.98,215000,37.2577923213503,37.2577923213503,33.3482302571368,33.3482302571368,64342.244954387,0.0,1.0
2001-07-20,10.5,10.5,10.5,10.5,100,35.0858133967873,35.0858133967873,35.0858133967873,35.0858133967873,29.92662556018,0.0,1.0
2001-07-23,10.5,10.5,10.5,10.5,0,35.0858133967873,35.0858133967873,35.0858133967873,35.0858133967873,0,0.0,1.0
2001-07-24,10.5,10.5,10.5,10.5,0,35.0858133967873,35.0858133967873,35.0858133967873,35.0858133967873,0,0.0,1.0
2001-07-25,10.5,10.5,10.5,10.5,0,35.0858133967873,35.0858133967873,35.0858133967873,35.0858133967873,0,0.0,1.0
2001-07-26,11.0,11.0,11.0,11.0,800,36.7565664156819,36.7565664156819,36.7565664156819,36.7565664156819,239.41300448144,0.0,1.0
2001-07-27,11.1,11.1,11.1,11.1,300,37.0907170194608,37.0907170194608,37.0907170194608,37.0907170194608,89.7798766805401,0.0,1.0
2001-07-30,11.0,11.15,11.0,11.15,1400,36.7565664156819,37.2577923213503,36.7565664156819,37.2577923213503,418.97275784252,0.0,1.0
2001-07-31,11.6,11.6,11.15,11.15,1100,38.7614700383554,38.7614700383554,37.2577923213503,37.2577923213503,329.192881161981,0.0,1.0
2001-08-01,11.6,11.6,11.6,11.6,0,38.7614700383554,38.7614700383554,38.7614700383554,38.7614700383554,0,0.0,1.0
2001-08-02,10.85,10.85,10.85,10.85,100,36.2553405100135,36.2553405100135,36.2553405100135,36.2553405100135,29.92662556018,0.0,1.0
2001-08-03,10.85,10.85,10.85,10.85,0,36.2553405100135,36.2553405100135,36.2553405100135,36.2553405100135,0,0.0,1.0
2001-08-06,11.38,13.1,10.95,10.95,3800,38.0263387100418,43.7737290950393,36.5894911137924,36.5894911137924,1137.21177128684,0.0,1.0
2001-08-07,11.5,11.5,11.4,11.4,300,38.4273194345765,38.4273194345765,38.0931688307976,38.0931688307976,89.7798766805401,0.0,1.0
2001-08-08,11.6,13.0,11.5,12.0,4500,38.7614700383554,43.4395784912604,38.4273194345765,40.0980724534711,1346.6981502081,0.0,1.0
2001-08-09,11.5,11.5,11.5,11.5,2200,38.4273194345765,38.4273194345765,38.4273194345765,38.4273194345765,658.385762323961,0.0,1.0
2001-08-10,11.6,11.6,11.6,11.6,3000,38.7614700383554,38.7614700383554,38.7614700383554,38.7614700383554,897.798766805402,0.0,1.0
2001-08-13,11.6,11.6,11.6,11.6,4400,38.7614700383554,38.7614700383554,38.7614700383554,38.7614700383554,1316.77152464792,0.0,1.0
2001-08-14,11.7,11.7,11.6,11.6,19200,39.0956206421344,39.0956206421344,38.7614700383554,38.7614700383554,5745.91210755456,0.0,1.0
2001-08-15,11.7,11.7,11.7,11.7,0,39.0956206421344,39.0956206421344,39.0956206421344,39.0956206421344,0,0.0,1.0
2001-08-16,12.7,12.7,12.7,12.7,600,42.4371266799236,42.4371266799236,42.4371266799236,42.4371266799236,179.55975336108,0.0,1.0
2001-08-17,12.0,12.2,12.0,12.2,2500,40.0980724534711,40.766373661029,40.0980724534711,40.766373661029,748.165639004501,0.0,1.0
2001-08-20,12.0,12.25,12.0,12.0,6500,40.0980724534711,40.9334489629185,40.0980724534711,40.0980724534711,1945.2306614117,0.0,1.0
2001-08-21,12.0,12.0,12.0,12.0,0,40.0980724534711,40.0980724534711,40.0980724534711,40.0980724534711,0,0.0,1.0
2001-08-22,12.05,12.05,12.05,12.05,1500,40.2651477553606,40.2651477553606,40.2651477553606,40.2651477553606,448.8993834027,0.0,1.0
2001-08-23,12.05,12.05,12.05,12.05,0,40.2651477553606,40.2651477553606,40.2651477553606,40.2651477553606,0,0.0,1.0
2001-08-24,12.0,12.0,12.0,12.0,1900,40.0980724534711,40.0980724534711,40.0980724534711,40.0980724534711,568.605885643421,0.0,1.0
2001-08-27,12.0,12.0,12.0,12.0,0,40.0980724534711,40.0980724534711,40.0980724534711,40.0980724534711,0,0.0,1.0
2001-08-28,12.0,12.0,12.0,12.0,600,40.0980724534711,40.0980724534711,40.0980724534711,40.0980724534711,179.55975336108,0.0,1.0
2001-08-29,12.1,12.1,12.05,12.05,2100,40.4322230572501,40.4322230572501,40.2651477553606,40.2651477553606,628.45913676378,0.0,1.0
2001-08-30,12.0,12.0,12.0,12.0,200,40.0980724534711,40.0980724534711,40.0980724534711,40.0980724534711,59.8532511203601,0.0,1.0
2001-08-31,12.0,12.0,12.0,12.0,0,40.0980724534711,40.0980724534711,40.0980724534711,40.0980724534711,0,0.0,1.0
2001-09-04,12.0,12.0,11.75,12.0,2800,40.0980724534711,40.0980724534711,39.2626959440238,40.0980724534711,837.945515685042,0.0,1.0
2001-09-05,12.0,12.0,12.0,12.0,0,40.0980724534711,40.0980724534711,40.0980724534711,40.0980724534711,0,0.0,1.0
2001-09-06,12.0,12.0,12.0,12.0,0,40.0980724534711,40.0980724534711,40.0980724534711,40.0980724534711,0,0.0,1.0
2001-09-07,11.9,11.9,11.9,11.9,100,39.7639218496922,39.7639218496922,39.7639218496922,39.7639218496922,29.92662556018,0.0,1.0
2001-09-10,11.7,11.7,11.7,11.7,300,39.0956206421344,39.0956206421344,39.0956206421344,39.0956206421344,89.77987668054,0.0,1.0
2001-09-17,11.7,11.7,11.7,11.7,0,39.0956206421344,39.0956206421344,39.0956206421344,39.0956206421344,0,0.0,1.0
2001-09-18,11.7,11.7,11.7,11.7,0,39.0956206421344,39.0956206421344,39.0956206421344,39.0956206421344,0,0.0,1.0
2001-09-19,12.21,12.22,11.96,12.22,1200,40.7997887214069,40.8332037817848,39.9644122119596,40.8332037817848,359.11950672216,0.0,1.0
2001-09-20,11.6,12.21,11.6,12.21,1100,38.7614700383554,40.7997887214069,38.7614700383554,40.7997887214069,329.192881161981,0.0,1.0
2001-09-21,11.6,11.6,11.6,11.6,0,38.7614700383554,38.7614700383554,38.7614700383554,38.7614700383554,0,0.0,1.0
2001-09-24,11.6,11.6,11.6,11.6,0,38.7614700383554,38.7614700383554,38.7614700383554,38.7614700383554,0,0.0,1.0
2001-09-25,11.6,11.6,11.6,11.6,0,38.7614700383554,38.7614700383554,38.7614700383554,38.7614700383554,0,0.0,1.0
2001-09-26,11.6,11.6,11.6,11.6,0,38.7614700383554,38.7614700383554,38.7614700383554,38.7614700383554,0,0.0,1.0
2001-09-27,11.6,11.6,11.6,11.6,0,38.9285453402449,38.9285453402449,38.9285453402449,38.9285453402449,0,0.05,1.0
2001-09-28,11.6,11.6,11.6,11.6,0,38.9285453402449,38.9285453402449,38.9285453402449,38.9285453402449,0,0.0,1.0
2001-10-01,11.25,12.0,11.25,11.9,64300,37.7539771618754,40.2709089726671,37.7539771618754,39.9353180645616,19160.2330238859,0.0,1.0
2001-10-02,11.35,11.75,11.3,11.3,1800,38.089568069981,39.4319317024032,37.9217726159282,37.9217726159282,536.367331928377,0.0,1.0
2001-10-03,11.5,12.5,11.5,12.5,6300,38.5929544321394,41.9488635131949,38.5929544321394,41.9488635131949,1877.28566174932,0.0,1.0
2001-10-04,11.3,11.5,11.3,11.5,800,37.9217726159282,38.5929544321394,37.9217726159282,38.5929544321394,238.385480857057,0.0,1.0
2001-10-05,11.4,11.4,11.3,11.4,19900,38.2573635240338,38.2573635240338,37.9217726159282,38.2573635240338,5929.83883631927,0.0,1.0
2001-10-08,11.5,11.5,11.5,11.5,100,38.5929544321394,38.5929544321394,38.5929544321394,38.5929544321394,29.798185107132,0.0,1.0
2001-10-09,11.0,11.0,11.0,11.0,1500,36.9149998916116,36.9149998916116,36.9149998916116,36.9149998916116,446.97277660698,0.0,1.0
2001-10-10,11.05,11.05,11.0,11.0,2000,37.0827953456643,37.0827953456643,36.9149998916116,36.9149998916116,595.963702142641,0.0,1.0
2001-10-11,11.05,11.05,11.05,11.05,0,37.0827953456643,37.0827953456643,37.0827953456643,37.0827953456643,0,0.0,1.0
2001-10-12,10.88,11.05,10.88,11.0,5200,36.5122908018849,37.0827953456643,36.5122908018849,36.9149998916116,1549.50562557087,0.0,1.0
2001-10-15,10.5,10.5,10.5,10.5,100,35.2370453510838,35.2370453510838,35.2370453510838,35.2370453510838,29.798185107132,0.0,1.0
2001-10-16,10.5,10.5,10.5,10.5,200,35.2370453510838,35.2370453510838,35.2370453510838,35.2370453510838,59.596370214264,0.0,1.0
2001-10-17,10.5,10.5,10.5,10.5,0,35.2370453510838,35.2370453510838,35.2370453510838,35.2370453510838,0,0.0,1.0
2001-10-18,10.5,10.5,10.5,10.5,0,35.2370453510838,35.2370453510838,35.2370453510838,35.2370453510838,0,0.0,1.0
2001-10-19,10.5,10.5,10.5,10.5,0,35.2370453510838,35.2370453510838,35.2370453510838,35.2370453510838,0,0.0,1.0
2001-10-22,10.5,10.5,10.5,10.5,300,35.2370453510838,35.2370453510838,35.2370453510838,35.2370453510838,89.394555321396,0.0,1.0
2001-10-23,10.5,10.5,10.5,10.5,100,35.2370453510838,35.2370453510838,35.2370453510838,35.2370453510838,29.798185107132,0.0,1.0
2001-10-24,10.5,10.5,10.5,10.5,200,35.2370453510838,35.2370453510838,35.2370453510838,35.2370453510838,59.596370214264,0.0,1.0
2001-10-25,10.5,10.5,10.5,10.5,0,35.2370453510838,35.2370453510838,35.2370453510838,35.2370453510838,0,0.0,1.0
2001-10-26,10.5,10.5,10.5,10.5,0,35.2370453510838,35.2370453510838,35.2370453510838,35.2370453510838,0,0.0,1.0
2001-10-29,10.8,10.8,10.8,10.8,200,36.2438180754004,36.2438180754004,36.2438180754004,36.2438180754004,59.5963702142641,0.0,1.0
2001-10-30,10.0,10.5,10.0,10.5,1200,33.559090810556,35.2370453510838,33.559090810556,35.2370453510838,357.578221285584,0.0,1.0
2001-10-31,10.5,10.5,10.5,10.5,1300,35.2370453510838,35.2370453510838,35.2370453510838,35.2370453510838,387.376406392716,0.0,1.0
2001-11-01,10.5,10.5,10.5,10.5,100,35.2370453510838,35.2370453510838,35.2370453510838,35.2370453510838,29.798185107132,0.0,1.0
2001-11-02,9.88,10.5,9.88,10.5,700,33.1563817208293,35.2370453510838,33.1563817208293,35.2370453510838,208.587295749924,0.0,1.0
2001-11-05,9.75,9.75,9.75,9.75,100,32.7201135402921,32.7201135402921,32.7201135402921,32.7201135402921,29.798185107132,0.0,1.0
2001-11-06,9.26,9.55,9.26,9.55,1000,31.0757180905748,32.0489317240809,31.0757180905748,32.0489317240809,297.98185107132,0.0,1.0
2001-11-07,9.26,9.26,9.26,9.26,0,31.0757180905748,31.0757180905748,31.0757180905748,31.0757180905748,0,0.0,1.0
2001-11-08,9.26,9.26,9.26,9.26,0,31.0757180905748,31.0757180905748,31.0757180905748,31.0757180905748,0,0.0,1.0
2001-11-09,9.26,9.26,9.26,9.26,0,31.0757180905748,31.0757180905748,31.0757180905748,31.0757180905748,0,0.0,1.0
2001-11-12,9.26,9.26,9.26,9.26,0,31.0757180905748,31.0757180905748,31.0757180905748,31.0757180905748,0,0.0,1.0
2001-11-13,10.0,10.0,10.0,10.0,100,33.559090810556,33.559090810556,33.559090810556,33.559090810556,29.798185107132,0.0,1.0
2001-11-14,10.0,10.0,10.0,10.0,1500,33.559090810556,33.559090810556,33.559090810556,33.559090810556,446.97277660698,0.0,1.0
2001-11-15,10.0,10.0,10.0,10.0,2500,33.559090810556,33.559090810556,33.559090810556,33.559090810556,744.9546276783,0.0,1.0
2001-11-16,10.5,10.5,10.4,10.4,16500,35.2370453510838,35.2370453510838,34.9014544429782,34.9014544429782,4916.70054267678,0.0,1.0
2001-11-19,10.5,10.5,10.5,10.5,0,35.2370453510838,35.2370453510838,35.2370453510838,35.2370453510838,0,0.0,1.0
2001-11-20,10.4,10.4,10.4,10.4,300,34.9014544429782,34.9014544429782,34.9014544429782,34.9014544429782,89.3945553213961,0.0,1.0
2001-11-21,11.55,11.55,10.41,11.55,15200,38.7607498861921,38.7607498861921,34.9350135337887,38.7607498861921,4529.32413628407,0.0,1.0
2001-11-23,11.55,11.55,11.55,11.55,0,38.7607498861921,38.7607498861921,38.7607498861921,38.7607498861921,0,0.0,1.0
2001-11-26,11.8,11.8,11.7,11.7,600,39.599727156456,39.599727156456,39.2641362483505,39.2641362483505,178.789110642792,0.0,1.0
2001-11-27,11.8,11.8,11.8,11.8,0,39.599727156456,39.599727156456,39.599727156456,39.599727156456,0,0.0,1.0
2001-11-28,11.8,11.8,11.8,11.8,0,39.599727156456,39.599727156456,39.599727156456,39.599727156456,0,0.0,1.0
2001-11-29,12.05,12.05,11.8,11.8,700,40.4387044267199,40.4387044267199,39.599727156456,39.599727156456,208.587295749924,0.0,1.0
2001-11-30,12.05,12.05,12.05,12.05,0,40.4387044267199,40.4387044267199,40.4387044267199,40.4387044267199,0,0.0,1.0
2001-12-03,12.05,12.05,12.05,12.05,0,40.4387044267199,40.4387044267199,40.4387044267199,40.4387044267199,0,0.0,1.0
2001-12-04,12.0,12.0,12.0,12.0,1000,40.2709089726671,40.2709089726671,40.2709089726671,40.2709089726671,297.981851071321,0.0,1.0
2001-12-05,12.25,12.25,12.09,12.09,200,41.109886242931,41.109886242931,40.5729407899621,40.5729407899621,59.5963702142641,0.0,1.0
2001-12-06,12.25,12.25,12.25,12.25,0,41.109886242931,41.109886242931,41.109886242931,41.109886242931,0,0.0,1.0
2001-12-07,12.25,12.25,12.25,12.25,0,41.109886242931,41.109886242931,41.109886242931,41.109886242931,0,0.0,1.0
2001-12-10,12.25,12.25,12.25,12.25,0,41.109886242931,41.109886242931,41.109886242931,41.109886242931,0,0.0,1.0
2001-12-11,12.25,12.25,12.25,12.25,0,41.109886242931,41.109886242931,41.109886242931,41.109886242931,0,0.0,1.0
2001-12-12,12.0,12.0,12.0,12.0,100,40.2709089726671,40.2709089726671,40.2709089726671,40.2709089726671,29.7981851071321,0.0,1.0
2001-12-13,12.0,12.0,12.0,12.0,0,40.2709089726671,40.2709089726671,40.2709089726671,40.2709089726671,0,0.0,1.0
2001-12-14,12.0,12.0,12.0,12.0,0,40.2709089726671,40.2709089726671,40.2709089726671,40.2709089726671,0,0.0,1.0
2001-12-17,12.2,12.2,12.2,12.2,100,40.9420907888783,40.9420907888783,40.9420907888783,40.9420907888783,29.798185107132,0.0,1.0
2001-12-18,11.85,11.85,11.85,11.85,700,39.7675226105088,39.7675226105088,39.7675226105088,39.7675226105088,208.587295749924,0.0,1.0
2001-12-19,12.4,12.4,11.85,11.85,1500,41.6132726050894,41.6132726050894,39.7675226105088,39.7675226105088,446.97277660698,0.0,1.0
2001-12-20,12.5,12.5,12.0,12.0,3400,41.9488635131949,41.9488635131949,40.2709089726671,40.2709089726671,1013.13829364249,0.0,1.0
2001-12-21,12.5,12.5,12.5,12.5,0,41.9488635131949,41.9488635131949,41.9488635131949,41.9488635131949,0,0.0,1.0
2001-12-24,12.25,12.25,12.25,12.25,800,41.109886242931,41.109886242931,41.109886242931,41.109886242931,238.385480857057,0.0,1.0
2001-12-26,12.4,12.4,12.0,12.0,5100,41.6132726050894,41.6132726050894,40.2709089726671,40.2709089726671,1519.70744046373,0.0,1.0
2001-12-27,12.3,12.6,12.25,12.6,3300,41.2776816969838,42.2844544213005,41.109886242931,42.2844544213005,983.340108535358,0.0,1.0
2001-12-28,12.3,12.3,12.3,12.3,0,41.2776816969838,41.2776816969838,41.2776816969838,41.2776816969838,0,0.0,1.0
2001-12-31,12.55,12.55,12.41,12.41,200,42.1166589672477,42.1166589672477,41.6468316958999,41.6468316958999,59.5963702142641,0.0,1.0
2002-01-02,12.45,12.45,12.45,12.45,2000,41.7810680591422,41.7810680591422,41.7810680591422,41.7810680591422,595.96370214264,0.0,1.0
2002-01-03,12.4,12.4,12.4,12.4,0,41.7810680591422,41.7810680591422,41.7810680591422,41.7810680591422,0,0.05,1.0
2002-01-04,12.55,12.55,12.35,12.5,4200,42.2864842050189,42.2864842050189,41.6125960105166,42.1180121563933,1246.49757460196,0.0,1.0
2002-01-07,12.55,12.55,12.55,12.55,0,42.2864842050189,42.2864842050189,42.2864842050189,42.2864842050189,0,0.0,1.0
2002-01-08,12.55,12.55,12.55,12.55,0,42.2864842050189,42.2864842050189,42.2864842050189,42.2864842050189,0,0.0,1.0
2002-01-09,12.55,12.55,12.55,12.55,3000,42.2864842050189,42.2864842050189,42.2864842050189,42.2864842050189,890.355410429969,0.0,1.0
2002-01-10,12.57,12.57,12.57,12.57,2700,42.3538730244691,42.3538730244691,42.3538730244691,42.3538730244691,801.319869386972,0.0,1.0
2002-01-11,12.57,12.57,12.57,12.57,0,42.3538730244691,42.3538730244691,42.3538730244691,42.3538730244691,0,0.0,1.0
2002-01-14,12.57,12.57,12.57,12.57,0,42.3538730244691,42.3538730244691,42.3538730244691,42.3538730244691,0,0.0,1.0
2002-01-15,12.65,12.65,12.5,12.5,300,42.62342830227,42.62342830227,42.1180121563933,42.1180121563933,89.035541042997,0.0,1.0
2002-01-16,12.6,12.6,12.6,12.6,3800,42.4549562536445,42.4549562536445,42.4549562536445,42.4549562536445,1127.78351987796,0.0,1.0
2002-01-17,12.6,12.6,12.6,12.6,0,42.4549562536445,42.4549562536445,42.4549562536445,42.4549562536445,0,0.0,1.0
2002-01-18,12.65,12.65,12.65,12.65,200,42.62342830227,42.62342830227,42.62342830227,42.62342830227,59.357027361998,0.0,1.0
2002-01-22,12.65,12.65,12.65,12.65,0,42.62342830227,42.62342830227,42.62342830227,42.62342830227,0,0.0,1.0
2002-01-23,12.65,12.65,12.65,12.65,0,42.62342830227,42.62342830227,42.62342830227,42.62342830227,0,0.0,1.0
2002-01-24,12.65,12.65,12.65,12.65,0,42.62342830227,42.62342830227,42.62342830227,42.62342830227,0,0.0,1.0
2002-01-25,12.51,12.51,12.51,12.51,100,42.1517065661184,42.1517065661184,42.1517065661184,42.1517065661184,29.678513680999,0.0,1.0
2002-01-28,12.5,12.5,12.5,12.5,2000,42.1180121563933,42.1180121563933,42.1180121563933,42.1180121563933,593.57027361998,0.0,1.0
2002-01-29,12.5,12.5,12.5,12.5,0,42.1180121563933,42.1180121563933,42.1180121563933,42.1180121563933,0,0.0,1.0
2002-01-30,12.6,12.6,12.55,12.55,102000,42.4549562536445,42.4549562536445,42.2864842050189,42.2864842050189,30272.0839546189,0.0,1.0
2002-01-31,12.5,12.5,12.5,12.5,200,42.1180121563933,42.1180121563933,42.1180121563933,42.1180121563933,59.357027361998,0.0,1.0
2002-02-01,12.7,12.7,12.7,12.7,200,42.7919003508956,42.7919003508956,42.7919003508956,42.7919003508956,59.357027361998,0.0,1.0
2002-02-04,12.69,12.7,12.69,12.7,200,42.7582059411705,42.7919003508956,42.7582059411705,42.7919003508956,59.3570273619979,0.0,1.0
2002-02-05,12.69,12.69,12.69,12.69,0,42.7582059411705,42.7582059411705,42.7582059411705,42.7582059411705,0,0.0,1.0
2002-02-06,12.69,12.69,12.69,12.69,0,42.7582059411705,42.7582059411705,42.7582059411705,42.7582059411705,0,0.0,1.0
2002-02-07,12.69,12.69,12.69,12.69,0,42.7582059411705,42.7582059411705,42.7582059411705,42.7582059411705,0,0.0,1.0
2002-02-08,12.69,12.69,12.69,12.69,0,42.7582059411705,42.7582059411705,42.7582059411705,42.7582059411705,0,0.0,1.0
2002-02-11,12.69,12.69,12.69,12.69,0,42.7582059411705,42.7582059411705,42.7582059411705,42.7582059411705,0,0.0,1.0
2002-02-12,12.75,12.75,12.74,12.75,1200,42.9603723995212,42.9603723995212,42.9266779897961,42.9603723995212,356.142164171987,0.0,1.0
2002-02-13,12.75,12.75,12.75,12.75,0,42.9603723995212,42.9603723995212,42.9603723995212,42.9603723995212,0,0.0,1.0
2002-02-14,12.75,12.75,12.75,12.75,0,42.9603723995212,42.9603723995212,42.9603723995212,42.9603723995212,0,0.0,1.0
2002-02-15,12.75,12.75,12.75,12.75,0,42.9603723995212,42.9603723995212,42.9603723995212,42.9603723995212,0,0.0,1.0
2002-02-19,12.75,12.75,12.75,12.75,0,42.9603723995212,42.9603723995212,42.9603723995212,42.9603723995212,0,0.0,1.0
2002-02-20,12.75,12.75,12.75,12.75,0,42.9603723995212,42.9603723995212,42.9603723995212,42.9603723995212,0,0.0,1.0
2002-02-21,12.75,12.75,12.75,12.75,0,42.9603723995212,42.9603723995212,42.9603723995212,42.9603723995212,0,0.0,1.0
2002-02-22,12.75,12.75,12.75,12.75,0,42.9603723995212,42.9603723995212,42.9603723995212,42.9603723995212,0,0.0,1.0
2002-02-25,12.75,12.75,12.75,12.75,0,42.9603723995212,42.9603723995212,42.9603723995212,42.9603723995212,0,0.0,1.0
2002-02-26,12.75,12.75,12.75,12.75,0,42.9603723995212,42.9603723995212,42.9603723995212,42.9603723995212,0,0.0,1.0
2002-02-27,12.75,12.75,12.75,12.75,0,42.9603723995212,42.9603723995212,42.9603723995212,42.9603723995212,0,0.0,1.0
2002-02-28,12.75,12.75,12.75,12.75,0,42.9603723995212,42.9603723995212,42.9603723995212,42.9603723995212,0,0.0,1.0
2002-03-01,12.8,12.8,12.8,12.8,1400,43.1288444481468,43.1288444481468,43.1288444481468,43.1288444481468,415.499191533985,0.0,1.0
2002-03-04,12.8,12.8,12.8,12.8,0,43.1288444481468,43.1288444481468,43.1288444481468,43.1288444481468,0,0.0,1.0
2002-03-05,12.75,12.75,12.75,12.75,7400,42.9603723995212,42.9603723995212,42.9603723995212,42.9603723995212,2196.21001239392,0.0,1.0
2002-03-06,12.75,12.75,12.75,12.75,0,42.9603723995212,42.9603723995212,42.9603723995212,42.9603723995212,0,0.0,1.0
2002-03-07,12.75,12.75,12.75,12.75,0,42.9603723995212,42.9603723995212,42.9603723995212,42.9603723995212,0,0.0,1.0
2002-03-08,12.75,12.75,12.75,12.75,0,42.9603723995212,42.9603723995212,42.9603723995212,42.9603723995212,0,0.0,1.0
2002-03-11,12.75,12.75,12.75,12.75,1900,42.9603723995212,42.9603723995212,42.9603723995212,42.9603723995212,563.89175993898,0.0,1.0
2002-03-12,12.75,12.75,12.75,12.75,0,42.9603723995212,42.9603723995212,42.9603723995212,42.9603723995212,0,0.0,1.0
2002-03-13,12.55,12.75,12.55,12.75,1300,42.2864842050189,42.9603723995212,42.2864842050189,42.9603723995212,385.820677852987,0.0,1.0
2002-03-14,12.5,12.5,12.5,12.5,600,42.1180121563933,42.1180121563933,42.1180121563933,42.1180121563933,178.071082085994,0.0,1.0
2002-03-15,12.4,12.5,12.4,12.5,500,41.7810680591422,42.1180121563933,41.7810680591422,42.1180121563933,148.392568404995,0.0,1.0
2002-03-18,12.4,12.4,12.4,12.4,0,41.7810680591422,41.7810680591422,41.7810680591422,41.7810680591422,0,0.0,1.0
2002-03-19,12.4,12.4,12.4,12.4,0,41.7810680591422,41.7810680591422,41.7810680591422,41.7810680591422,0,0.0,1.0
2002-03-20,12.45,12.45,12.45,12.45,100,41.9495401077677,41.9495401077677,41.9495401077677,41.9495401077677,29.678513680999,0.0,1.0
2002-03-21,12.45,12.45,12.45,12.45,0,41.9495401077677,41.9495401077677,41.9495401077677,41.9495401077677,0,0.0,1.0
2002-03-22,12.45,12.45,12.45,12.45,0,41.9495401077677,41.9495401077677,41.9495401077677,41.9495401077677,0,0.0,1.0
2002-03-25,12.45,12.45,12.45,12.45,0,41.9495401077677,41.9495401077677,41.9495401077677,41.9495401077677,0,0.0,1.0
2002-03-26,12.45,12.45,12.45,12.45,100,41.9495401077677,41.9495401077677,41.9495401077677,41.9495401077677,29.678513680999,0.0,1.0
2002-03-27,12.45,12.45,12.45,12.45,0,41.9495401077677,41.9495401077677,41.9495401077677,41.9495401077677,0,0.0,1.0
2002-03-28,12.8,12.8,12.8,12.8,200,43.1288444481468,43.1288444481468,43.1288444481468,43.1288444481468,59.3570273619979,0.0,1.0
2002-04-01,12.8,12.8,12.8,12.8,0,43.1288444481468,43.1288444481468,43.1288444481468,43.1288444481468,0,0.0,1.0
2002-04-02,12.8,12.8,12.8,12.8,300,43.1288444481468,43.1288444481468,43.1288444481468,43.1288444481468,89.0355410429968,0.0,1.0
2002-04-03,12.8,12.8,12.8,12.8,0,43.1288444481468,43.1288444481468,43.1288444481468,43.1288444481468,0,0.0,1.0
2002-04-04,12.75,12.75,12.75,12.75,0,43.1288444481468,43.1288444481468,43.1288444481468,43.1288444481468,0,0.05,1.0
2002-04-05,12.75,12.75,12.75,12.75,0,43.1288444481468,43.1288444481468,43.1288444481468,43.1288444481468,0,0.0,1.0
2002-04-08,12.75,12.75,12.75,12.75,0,43.1288444481468,43.1288444481468,43.1288444481468,43.1288444481468,0,0.0,1.0
2002-04-09,12.5,12.5,12.5,12.5,500,42.2831808315164,42.2831808315164,42.2831808315164,42.2831808315164,147.812909934663,0.0,1.0
2002-04-10,12.5,12.5,12.5,12.5,0,42.2831808315164,42.2831808315164,42.2831808315164,42.2831808315164,0,0.0,1.0
2002-04-11,12.5,12.5,12.5,12.5,0,42.2831808315164,42.2831808315164,42.2831808315164,42.2831808315164,0,0.0,1.0
2002-04-12,12.5,12.5,12.5,12.5,0,42.2831808315164,42.2831808315164,42.2831808315164,42.2831808315164,0,0.0,1.0
2002-04-15,12.5,12.5,12.5,12.5,0,42.2831808315164,42.2831808315164,42.2831808315164,42.2831808315164,0,0.0,1.0
2002-04-16,12.5,12.5,12.5,12.5,0,42.2831808315164,42.2831808315164,42.2831808315164,42.2831808315164,0,0.0,1.0
2002-04-17,12.5,12.5,12.5,12.5,0,42.2831808315164,42.2831808315164,42.2831808315164,42.2831808315164,0,0.0,1.0
2002-04-18,12.8,12.8,12.8,12.8,400,43.2979771714728,43.2979771714728,43.2979771714728,43.2979771714728,118.25032794773,0.0,1.0
2002-04-19,12.8,12.8,12.8,12.8,400,43.2979771714728,43.2979771714728,43.2979771714728,43.2979771714728,118.25032794773,0.0,1.0
2002-04-22,12.8,12.8,12.8,12.8,0,43.2979771714728,43.2979771714728,43.2979771714728,43.2979771714728,0,0.0,1.0
2002-04-23,12.7,12.7,12.7,12.7,100,42.9597117248207,42.9597117248207,42.9597117248207,42.9597117248207,29.5625819869326,0.0,1.0
2002-04-24,12.7,12.7,12.7,12.7,0,42.9597117248207,42.9597117248207,42.9597117248207,42.9597117248207,0,0.0,1.0
2002-04-25,12.7,12.7,12.7,12.7,0,42.9597117248207,42.9597117248207,42.9597117248207,42.9597117248207,0,0.0,1.0
2002-04-26,13.25,13.25,12.99,12.99,1300,44.8201716814074,44.8201716814074,43.9406815201119,43.9406815201119,384.313565830123,0.0,1.0
2002-04-29,13.87,13.87,13.3,13.3,800,46.9174174506506,46.9174174506506,44.9893044047335,44.9893044047335,236.500655895461,0.0,1.0
2002-04-30,15.4,15.4,14.0,14.0,1900,52.0928787844282,52.0928787844282,47.3571625312984,47.3571625312984,561.689057751719,0.0,1.0
2002-05-01,15.46,15.46,15.0,15.0,3100,52.2958380524195,52.2958380524195,50.7398169978197,50.7398169978197,916.44004159491,0.0,1.0
2002-05-02,15.35,15.35,15.25,15.25,4500,51.9237460611022,51.9237460611022,51.58548061445,51.58548061445,1330.31618941196,0.0,1.0
2002-05-03,15.81,15.81,15.4,15.78,1700,53.479767115702,53.479767115702,52.0928787844282,53.3782874817063,502.563893777853,0.0,1.0
2002-05-06,15.75,16.0,15.75,16.0,1700,53.2768078477107,54.122471464341,53.2768078477107,54.122471464341,502.563893777854,0.0,1.0
2002-05-07,15.35,15.4,15.35,15.4,2400,51.9237460611022,52.0928787844282,51.9237460611022,52.0928787844282,709.501967686381,0.0,1.0
2002-05-08,15.15,15.35,15.15,15.35,4700,51.2472151677979,51.9237460611022,51.2472151677979,51.9237460611022,1389.44135338583,0.0,1.0
2002-05-09,15.1,15.1,15.1,15.1,1600,51.0780824444718,51.0780824444718,51.0780824444718,51.0780824444718,473.001311790922,0.0,1.0
2002-05-10,14.99,15.1,14.99,15.1,3200,50.7059904531545,51.0780824444718,50.7059904531545,51.0780824444718,946.002623581842,0.0,1.0
2002-05-13,14.95,14.95,14.95,14.95,400,50.5706842744936,50.5706842744936,50.5706842744936,50.5706842744936,118.25032794773,0.0,1.0
2002-05-14,15.75,15.75,15.75,15.75,100,53.2768078477107,53.2768078477107,53.2768078477107,53.2768078477107,29.5625819869326,0.0,1.0
2002-05-15,15.75,15.75,15.75,15.75,0,53.2768078477107,53.2768078477107,53.2768078477107,53.2768078477107,0,0.0,1.0
2002-05-16,15.75,15.75,15.75,15.75,0,53.2768078477107,53.2768078477107,53.2768078477107,53.2768078477107,0,0.0,1.0
2002-05-17,15.5,15.5,15.5,15.5,1000,52.4311442310804,52.4311442310804,52.4311442310804,52.4311442310804,295.625819869326,0.0,1.0
2002-05-20,15.5,15.5,15.5,15.5,500,52.4311442310804,52.4311442310804,52.4311442310804,52.4311442310804,147.812909934663,0.0,1.0
2002-05-21,15.5,15.5,15.0,15.0,3900,52.4311442310804,52.4311442310804,50.7398169978197,50.7398169978197,1152.94069749037,0.0,1.0
2002-05-22,14.95,14.95,14.95,14.95,700,50.5706842744936,50.5706842744936,50.5706842744936,50.5706842744936,206.938073908528,0.0,1.0
2002-05-23,14.3,14.85,14.3,14.85,1900,48.3719588712548,50.2324188278415,48.3719588712548,50.2324188278415,561.689057751719,0.0,1.0
2002-05-24,14.3,14.3,14.3,14.3,0,48.3719588712548,48.3719588712548,48.3719588712548,48.3719588712548,0,0.0,1.0
2002-05-28,14.89,14.89,14.35,14.35,1000,50.3677250065024,50.3677250065024,48.5410915945808,48.5410915945808,295.625819869326,0.0,1.0
2002-05-29,14.89,14.89,14.89,14.89,0,50.3677250065024,50.3677250065024,50.3677250065024,50.3677250065024,0,0.0,1.0
2002-05-30,14.5,14.5,14.5,14.5,100,49.0484897645591,49.0484897645591,49.0484897645591,49.0484897645591,29.5625819869325,0.0,1.0
2002-05-31,14.5,14.5,14.11,14.11,5000,49.0484897645591,49.0484897645591,47.7292545226157,47.7292545226157,1478.12909934663,0.0,1.0
2002-06-03,14.5,14.5,14.5,14.5,0,49.0484897645591,49.0484897645591,49.0484897645591,49.0484897645591,0,0.0,1.0
2002-06-04,14.3,14.3,14.3,14.3,3600,48.3719588712548,48.3719588712548,48.3719588712548,48.3719588712548,1064.25295152957,0.0,1.0
2002-06-05,14.3,14.3,14.3,14.3,0,48.3719588712548,48.3719588712548,48.3719588712548,48.3719588712548,0,0.0,1.0
2002-06-06,14.3,14.3,14.3,14.3,0,48.3719588712548,48.3719588712548,48.3719588712548,48.3719588712548,0,0.0,1.0
2002-06-07,14.1,14.1,14.1,14.1,900,47.6954279779505,47.6954279779505,47.6954279779505,47.6954279779505,266.063237882393,0.0,1.0
2002-06-10,14.1,14.1,14.1,14.1,0,47.6954279779505,47.6954279779505,47.6954279779505,47.6954279779505,0,0.0,1.0
2002-06-11,14.1,14.1,14.1,14.1,0,47.6954279779505,47.6954279779505,47.6954279779505,47.6954279779505,0,0.0,1.0
2002-06-12,13.3,14.1,13.3,14.1,1100,44.9893044047335,47.6954279779505,44.9893044047335,47.6954279779505,325.188401856258,0.0,1.0
2002-06-13,13.3,13.3,13.3,13.3,200,44.9893044047335,44.9893044047335,44.9893044047335,44.9893044047335,59.1251639738651,0.0,1.0
2002-06-14,13.3,13.3,13.3,13.3,0,44.9893044047335,44.9893044047335,44.9893044047335,44.9893044047335,0,0.0,1.0
2002-06-17,14.15,14.15,13.32,13.32,1400,47.8645607012766,47.8645607012766,45.0569574940639,45.0569574940639,413.876147817056,0.0,1.0
2002-06-18,14.15,14.15,13.6,13.6,200,47.8645607012766,47.8645607012766,46.0041007446899,46.0041007446899,59.1251639738651,0.0,1.0
2002-06-19,14.15,14.15,14.15,14.15,0,47.8645607012766,47.8645607012766,47.8645607012766,47.8645607012766,0,0.0,1.0
2002-06-20,14.2,14.2,14.2,14.2,200,48.0336934246027,48.0336934246027,48.0336934246027,48.0336934246027,59.1251639738651,0.0,1.0
2002-06-21,14.25,14.25,14.25,14.25,100,48.2028261479287,48.2028261479287,48.2028261479287,48.2028261479287,29.5625819869326,0.0,1.0
2002-06-24,14.25,14.25,13.5,13.5,200,48.2028261479287,48.2028261479287,45.6658352980377,45.6658352980377,59.1251639738652,0.0,1.0
2002-06-25,14.0,14.15,13.75,14.15,10000,47.3571625312984,47.8645607012766,46.5114989146681,47.8645607012766,2956.25819869326,0.0,1.0
2002-06-26,14.55,14.55,14.55,14.55,100,49.2176224878851,49.2176224878851,49.2176224878851,49.2176224878851,29.5625819869326,0.0,1.0
2002-06-27,14.55,14.55,14.55,14.55,0,49.2176224878851,49.2176224878851,49.2176224878851,49.2176224878851,0,0.0,1.0
2002-06-28,14.55,14.55,14.55,14.55,0,49.2176224878851,49.2176224878851,49.2176224878851,49.2176224878851,0,0.0,1.0
2002-07-01,14.55,14.55,14.55,14.55,0,49.2176224878851,49.2176224878851,49.2176224878851,49.2176224878851,0,0.0,1.0
2002-07-02,14.5,14.5,14.5,14.5,0,49.2176224878851,49.2176224878851,49.2176224878851,49.2176224878851,0,0.05,1.0
2002-07-03,14.0,14.0,14.0,14.0,100,47.5204630917511,47.5204630917511,47.5204630917511,47.5204630917511,29.4609923581115,0.0,1.0
2002-07-05,14.0,14.0,14.0,14.0,0,47.5204630917511,47.5204630917511,47.5204630917511,47.5204630917511,0,0.0,1.0
2002-07-08,14.0,14.0,14.0,14.0,0,47.5204630917511,47.5204630917511,47.5204630917511,47.5204630917511,0,0.0,1.0
2002-07-09,14.0,14.0,14.0,14.0,0,47.5204630917511,47.5204630917511,47.5204630917511,47.5204630917511,0,0.0,1.0
2002-07-10,14.65,14.65,14.65,14.65,700,49.7267703067253,49.7267703067253,49.7267703067253,49.7267703067253,206.226946506781,0.0,1.0
2002-07-11,14.25,14.25,14.25,14.25,500,48.3690427898181,48.3690427898181,48.3690427898181,48.3690427898181,147.304961790558,0.0,1.0
2002-07-12,14.25,14.25,14.25,14.25,0,48.3690427898181,48.3690427898181,48.3690427898181,48.3690427898181,0,0.0,1.0
2002-07-15,14.25,14.25,14.25,14.25,0,48.3690427898181,48.3690427898181,48.3690427898181,48.3690427898181,0,0.0,1.0
2002-07-16,14.25,14.25,14.25,14.25,0,48.3690427898181,48.3690427898181,48.3690427898181,48.3690427898181,0,0.0,1.0
2002-07-17,14.25,14.25,14.25,14.25,0,48.3690427898181,48.3690427898181,48.3690427898181,48.3690427898181,0,0.0,1.0
2002-07-18,14.25,14.25,14.25,14.25,0,48.3690427898181,48.3690427898181,48.3690427898181,48.3690427898181,0,0.0,1.0
2002-07-19,13.8,14.0,13.8,14.0,1000,46.8415993332976,47.5204630917511,46.8415993332976,47.5204630917511,294.609923581115,0.0,1.0
2002-07-22,13.8,13.8,13.8,13.8,0,46.8415993332976,46.8415993332976,46.8415993332976,46.8415993332976,0,0.0,1.0
2002-07-23,14.0,14.0,14.0,14.0,200,47.5204630917511,47.5204630917511,47.5204630917511,47.5204630917511,58.9219847162231,0.0,1.0
2002-07-24,13.35,13.35,13.35,13.35,300,45.314155876777,45.314155876777,45.314155876777,45.314155876777,88.3829770743345,0.0,1.0
2002-07-25,13.35,13.35,13.35,13.35,0,45.314155876777,45.314155876777,45.314155876777,45.314155876777,0,0.0,1.0
2002-07-26,13.12,13.35,12.9,13.35,3000,44.5334625545554,45.314155876777,43.7867124202564,45.314155876777,883.829770743344,0.0,1.0
2002-07-29,13.25,13.25,13.25,13.25,400,44.9747239975502,44.9747239975502,44.9747239975502,44.9747239975502,117.843969432446,0.0,1.0
2002-07-30,13.99,13.99,13.99,13.99,200,47.4865199038285,47.4865199038285,47.4865199038285,47.4865199038285,58.921984716223,0.0,1.0
2002-07-31,13.8,13.8,13.8,13.8,6000,46.8415993332976,46.8415993332976,46.8415993332976,46.8415993332976,1767.65954148669,0.0,1.0
2002-08-01,13.35,13.75,13.35,13.75,7500,45.314155876777,46.6718833936842,45.314155876777,46.6718833936842,2209.57442685836,0.0,1.0
2002-08-02,13.99,13.99,13.99,13.99,100,47.4865199038285,47.4865199038285,47.4865199038285,47.4865199038285,29.4609923581115,0.0,1.0
2002-08-05,13.45,13.45,13.45,13.45,4000,45.6535877560038,45.6535877560038,45.6535877560038,45.6535877560038,1178.43969432446,0.0,1.0
2002-08-06,13.75,13.84,13.74,13.74,23300,46.6718833936842,46.9773720849883,46.6379402057615,46.6379402057615,6864.41121943997,0.0,1.0
2002-08-07,14.5,14.8,13.75,13.75,15000,49.2176224878851,50.2359181255655,46.6718833936842,46.6718833936842,4419.14885371673,0.0,1.0
2002-08-08,14.6,14.6,14.5,14.5,25000,49.5570543671119,49.5570543671119,49.2176224878851,49.2176224878851,7365.24808952787,0.0,1.0
2002-08-09,14.8,14.8,14.8,14.8,6000,50.2359181255655,50.2359181255655,50.2359181255655,50.2359181255655,1767.65954148669,0.0,1.0
2002-08-12,14.9,14.9,14.55,14.7,12800,50.5753500047923,50.5753500047923,49.3873384274985,49.8964862463387,3771.00702183827,0.0,1.0
2002-08-13,15.33,15.33,14.95,14.95,7000,52.0349070854675,52.0349070854675,50.7450659444057,50.7450659444057,2062.2694650678,0.0,1.0
2002-08-14,15.2,15.4,15.2,15.34,13400,51.5936456424727,52.2725094009263,51.5936456424727,52.0688502733902,3947.77297598694,0.0,1.0
2002-08-15,15.5,15.68,15.35,15.35,7200,52.6119412801531,53.2229186627613,52.1027934613129,52.1027934613129,2121.19144978403,0.0,1.0
2002-08-16,15.5,15.5,15.5,15.5,0,52.6119412801531,52.6119412801531,52.6119412801531,52.6119412801531,0,0.0,1.0
2002-08-19,15.25,15.69,15.25,15.69,200,51.7633615820861,53.256861850684,51.7633615820861,53.256861850684,58.921984716223,0.0,1.0
2002-08-20,16.0,16.14,15.79,15.85,1400,54.309100676287,54.7843053072045,53.5962937299108,53.7999528574468,412.453893013561,0.0,1.0
2002-08-21,16.5,16.5,16.1,16.1,8400,56.006260072421,56.006260072421,54.6485325555138,54.6485325555138,2474.72335808137,0.0,1.0
2002-08-22,16.0,16.7,16.0,16.7,400,54.309100676287,56.6851238308746,54.309100676287,56.6851238308746,117.843969432446,0.0,1.0
2002-08-23,16.2,16.2,16.2,16.2,700,54.9879644347406,54.9879644347406,54.9879644347406,54.9879644347406,206.226946506781,0.0,1.0
2002-08-26,16.1,16.1,16.1,16.1,3300,54.6485325555138,54.6485325555138,54.6485325555138,54.6485325555138,972.21274781768,0.0,1.0
2002-08-27,16.1,16.1,16.1,16.1,0,54.6485325555138,54.6485325555138,54.6485325555138,54.6485325555138,0,0.0,1.0
2002-08-28,16.1,16.1,15.51,15.8,2800,54.6485325555138,54.6485325555138,52.6458844680757,53.6302369178334,824.907786027122,0.0,1.0
2002-08-29,16.0,16.0,16.0,16.0,100,54.309100676287,54.309100676287,54.309100676287,54.309100676287,29.4609923581115,0.0,1.0
2002-08-30,16.0,16.0,16.0,16.0,0,54.309100676287,54.309100676287,54.309100676287,54.309100676287,0,0.0,1.0
2002-09-03,16.0,16.0,15.75,15.75,5400,54.309100676287,54.309100676287,53.46052097822,53.46052097822,1590.89358733802,0.0,1.0
2002-09-04,16.45,16.45,16.45,16.45,100,55.8365441328076,55.8365441328076,55.8365441328076,55.8365441328076,29.4609923581115,0.0,1.0
2002-09-05,16.0,16.0,16.0,16.0,100,54.309100676287,54.309100676287,54.309100676287,54.309100676287,29.4609923581115,0.0,1.0
2002-09-06,16.0,16.0,16.0,16.0,0,54.309100676287,54.309100676287,54.309100676287,54.309100676287,0,0.0,1.0
2002-09-09,16.55,16.6,16.0,16.0,3000,56.1759760120344,56.3456919516478,54.309100676287,54.309100676287,883.829770743345,0.0,1.0
2002-09-10,16.55,16.55,16.55,16.55,0,56.1759760120344,56.1759760120344,56.1759760120344,56.1759760120344,0,0.0,1.0
2002-09-11,16.55,16.55,16.55,16.55,0,56.1759760120344,56.1759760120344,56.1759760120344,56.1759760120344,0,0.0,1.0
2002-09-12,15.75,15.75,15.75,15.75,1000,53.46052097822,53.46052097822,53.46052097822,53.46052097822,294.609923581115,0.0,1.0
2002-09-13,15.75,15.75,15.75,15.75,1000,53.46052097822,53.46052097822,53.46052097822,53.46052097822,294.609923581115,0.0,1.0
2002-09-16,16.22,16.22,16.0,16.0,900,55.055850810586,55.055850810586,54.309100676287,54.309100676287,265.148931223003,0.0,1.0
2002-09-17,16.38,16.38,16.38,16.38,900,55.5989418173488,55.5989418173488,55.5989418173488,55.5989418173488,265.148931223004,0.0,1.0
2002-09-18,16.38,16.38,16.38,16.38,0,55.5989418173488,55.5989418173488,55.5989418173488,55.5989418173488,0,0.0,1.0
2002-09-19,16.38,16.38,16.38,16.38,0,55.5989418173488,55.5989418173488,55.5989418173488,55.5989418173488,0,0.0,1.0
2002-09-20,16.38,16.38,16.38,16.38,0,55.5989418173488,55.5989418173488,55.5989418173488,55.5989418173488,0,0.0,1.0
2002-09-23,16.4,16.4,16.4,16.4,200,55.6668281931942,55.6668281931942,55.6668281931942,55.6668281931942,58.921984716223,0.0,1.0
2002-09-24,16.4,16.4,16.4,16.4,0,55.6668281931942,55.6668281931942,55.6668281931942,55.6668281931942,0,0.0,1.0
2002-09-25,16.4,16.4,16.4,16.4,0,55.6668281931942,55.6668281931942,55.6668281931942,55.6668281931942,0,0.0,1.0
2002-09-26,16.4,16.4,16.4,16.4,0,55.6668281931942,55.6668281931942,55.6668281931942,55.6668281931942,0,0.0,1.0
2002-09-27,16.4,16.4,16.4,16.4,0,55.6668281931942,55.6668281931942,55.6668281931942,55.6668281931942,0,0.0,1.0
2002-09-30,16.07,16.07,16.07,16.07,300,54.5467029917458,54.5467029917458,54.5467029917458,54.5467029917458,88.3829770743345,0.0,1.0
2002-10-01,16.24,16.24,16.07,16.07,200,55.1237371864313,55.1237371864313,54.5467029917458,54.5467029917458,58.921984716223,0.0,1.0
2002-10-02,15.97,16.1,15.97,16.1,2600,54.3769870521324,54.8196300275098,54.3769870521324,54.8196300275098,763.595084078343,0.05,1.0
2002-10-03,15.97,15.97,15.97,15.97,0,54.3769870521324,54.3769870521324,54.3769870521324,54.3769870521324,0,0.0,1.0
2002-10-04,15.97,15.97,15.97,15.97,0,54.3769870521324,54.3769870521324,54.3769870521324,54.3769870521324,0,0.0,1.0
2002-10-07,15.87,15.87,15.87,15.87,300,54.0364924556882,54.0364924556882,54.0364924556882,54.0364924556882,88.1071250859627,0.0,1.0
2002-10-08,15.87,15.87,15.87,15.87,0,54.0364924556882,54.0364924556882,54.0364924556882,54.0364924556882,0,0.0,1.0
2002-10-09,15.67,15.87,15.67,15.8,700,53.3555032627999,54.0364924556882,53.3555032627999,53.7981462381773,205.583291867246,0.0,1.0
2002-10-10,15.67,15.67,15.67,15.67,0,53.3555032627999,53.3555032627999,53.3555032627999,53.3555032627999,0,0.0,1.0
2002-10-11,15.67,15.67,15.67,15.67,0,53.3555032627999,53.3555032627999,53.3555032627999,53.3555032627999,0,0.0,1.0
2002-10-14,15.67,15.67,15.67,15.67,0,53.3555032627999,53.3555032627999,53.3555032627999,53.3555032627999,0,0.0,1.0
2002-10-15,16.0,16.0,16.0,16.0,100,54.4791354310656,54.4791354310656,54.4791354310656,54.4791354310656,29.3690416953209,0.0,1.0
2002-10-16,15.99,15.99,15.99,15.99,100,54.4450859714212,54.4450859714212,54.4450859714212,54.4450859714212,29.3690416953209,0.0,1.0
2002-10-17,15.99,15.99,15.99,15.99,0,54.4450859714212,54.4450859714212,54.4450859714212,54.4450859714212,0,0.0,1.0
2002-10-18,15.99,15.99,15.99,15.99,0,54.4450859714212,54.4450859714212,54.4450859714212,54.4450859714212,0,0.0,1.0
2002-10-21,15.58,15.58,15.58,15.58,200,53.0490581260002,53.0490581260002,53.0490581260002,53.0490581260002,58.7380833906417,0.0,1.0
2002-10-22,15.58,15.58,15.58,15.58,0,53.0490581260002,53.0490581260002,53.0490581260002,53.0490581260002,0,0.0,1.0
2002-10-23,16.0,16.0,16.0,16.0,100,54.4791354310656,54.4791354310656,54.4791354310656,54.4791354310656,29.3690416953209,0.0,1.0
2002-10-24,16.0,16.0,16.0,16.0,0,54.4791354310656,54.4791354310656,54.4791354310656,54.4791354310656,0,0.0,1.0
2002-10-25,15.75,15.75,15.75,15.75,200,53.6278989399552,53.6278989399552,53.6278989399552,53.6278989399552,58.7380833906418,0.0,1.0
2002-10-28,15.75,15.75,15.75,15.75,0,53.6278989399552,53.6278989399552,53.6278989399552,53.6278989399552,0,0.0,1.0
2002-10-29,15.75,15.75,15.75,15.75,0,53.6278989399552,53.6278989399552,53.6278989399552,53.6278989399552,0,0.0,1.0
2002-10-30,15.75,15.75,15.75,15.75,0,53.6278989399552,53.6278989399552,53.6278989399552,53.6278989399552,0,0.0,1.0
2002-10-31,15.75,15.75,15.75,15.75,0,53.6278989399552,53.6278989399552,53.6278989399552,53.6278989399552,0,0.0,1.0
2002-11-01,16.0,16.75,16.0,16.71,2000,54.4791354310656,57.0328449043968,54.4791354310656,56.8966470658192,587.380833906418,0.0,1.0
2002-11-04,17.0,17.2,16.9,17.0,2200,57.8840813955072,58.5650705883955,57.5435867990631,57.8840813955072,646.11891729706,0.0,1.0
2002-11-05,17.3,17.3,16.0,16.0,1300,58.9055651848397,58.9055651848397,54.4791354310656,54.4791354310656,381.797542039172,0.0,1.0
2002-11-06,18.1,18.1,17.97,17.97,1600,61.629521956393,61.629521956393,61.1868789810156,61.1868789810156,469.904667125134,0.0,1.0
2002-11-07,18.1,18.2,18.08,18.2,3200,61.629521956393,61.9700165528371,61.5614230371041,61.9700165528371,939.809334250268,0.0,1.0
2002-11-08,18.1,18.1,18.1,18.1,300,61.629521956393,61.629521956393,61.629521956393,61.629521956393,88.1071250859627,0.0,1.0
2002-11-11,18.08,18.1,18.01,18.1,2500,61.5614230371041,61.629521956393,61.3230768195932,61.629521956393,734.226042383023,0.0,1.0
2002-11-12,18.1,18.18,18.0,18.0,2200,61.629521956393,61.9019176335483,61.2890273599488,61.2890273599488,646.11891729706,0.0,1.0
2002-11-13,18.1,18.1,17.71,18.1,6500,61.629521956393,61.629521956393,60.3015930302608,61.629521956393,1908.98771019586,0.0,1.0
2002-11-14,18.1,18.1,18.1,18.1,1900,61.629521956393,61.629521956393,61.629521956393,61.629521956393,558.011792211097,0.0,1.0
2002-11-15,18.1,18.1,18.1,18.1,0,61.629521956393,61.629521956393,61.629521956393,61.629521956393,0,0.0,1.0
2002-11-18,17.84,18.01,17.84,18.01,3700,60.7442360056382,61.3230768195932,60.7442360056382,61.3230768195932,1086.65454272687,0.0,1.0
2002-11-19,17.81,17.81,17.81,17.81,100,60.6420876267049,60.6420876267049,60.6420876267049,60.6420876267049,29.3690416953209,0.0,1.0
2002-11-20,17.81,17.81,17.81,17.81,0,60.6420876267049,60.6420876267049,60.6420876267049,60.6420876267049,0,0.0,1.0
2002-11-21,18.05,18.05,18.05,18.05,300,61.4592746581709,61.4592746581709,61.4592746581709,61.4592746581709,88.1071250859627,0.0,1.0
2002-11-22,18.21,18.21,18.19,18.21,400,62.0040660124816,62.0040660124816,61.9359670931927,62.0040660124816,117.476166781283,0.0,1.0
2002-11-25,17.98,18.21,17.98,18.21,700,61.22092844066,62.0040660124816,61.22092844066,62.0040660124816,205.583291867246,0.0,1.0
2002-11-26,18.03,18.19,17.59,18.15,3900,61.3911757388821,61.9359670931927,59.8929995145278,61.7997692546151,1145.39262611751,0.0,1.0
2002-11-27,18.15,18.15,18.15,18.15,1500,61.7997692546151,61.7997692546151,61.7997692546151,61.7997692546151,440.535625429813,0.0,1.0
2002-11-29,18.21,18.21,18.19,18.19,800,62.0040660124816,62.0040660124816,61.9359670931927,61.9359670931927,234.952333562567,0.0,1.0
2002-12-02,9.12,9.2,9.0,9.1,7350,62.1062143914148,62.6510057457255,61.2890273599488,61.9700165528371,1079.31228230304,0.0,2.0
2002-12-03,9.55,9.55,9.04,9.04,3400,65.0344679208346,65.0344679208346,61.5614230371041,61.5614230371041,499.273708820455,0.0,1.0
2002-12-04,9.07,9.75,9.07,9.75,4100,61.7657197949707,66.3964463066112,61.7657197949707,66.3964463066112,602.065354754078,0.0,1.0
2002-12-05,9.25,9.38,9.25,9.38,1300,62.9915003421696,63.8767862929245,62.9915003421696,63.8767862929245,190.898771019586,0.0,1.0
2002-12-06,9.18,9.18,9.18,9.18,3400,62.5148079071478,62.5148079071478,62.5148079071478,62.5148079071478,499.273708820455,0.0,1.0
2002-12-09,9.47,9.47,9.37,9.37,300,64.4896765665239,64.4896765665239,63.8086873736356,63.8086873736356,44.0535625429814,0.0,1.0
2002-12-10,9.47,9.47,9.34,9.36,1000,64.4896765665239,64.4896765665239,63.6043906157691,63.7405884543468,146.845208476605,0.0,1.0
2002-12-11,9.314,9.314,9.314,9.314,200,63.4273334256182,63.4273334256182,63.4273334256182,63.4273334256182,29.3690416953209,0.0,1.0
2002-12-12,9.23,9.23,9.19,9.19,2000,62.855302503592,62.855302503592,62.5829068264366,62.5829068264366,293.690416953209,0.0,1.0
2002-12-13,9.23,9.23,9.23,9.23,0,62.855302503592,62.855302503592,62.855302503592,62.855302503592,0,0.0,1.0
2002-12-16,9.31,9.31,9.299,9.299,200,63.4000938579026,63.4000938579026,63.3251850466849,63.3251850466849,29.3690416953209,0.0,1.0
2002-12-17,9.65,9.96,9.32,9.32,1700,65.7154571137229,67.8265236116767,63.4681927771915,63.4681927771915,249.636854410228,0.0,1.0
2002-12-18,9.55,9.55,9.5,9.5,9700,65.0344679208346,65.0344679208346,64.6939733243904,64.6939733243904,1424.39852222306,0.0,1.0
2002-12-19,9.55,9.55,9.55,9.55,0,65.0344679208346,65.0344679208346,65.0344679208346,65.0344679208346,0,0.0,1.0
2002-12-20,9.73,9.73,9.73,9.73,100,66.2602484680336,66.2602484680336,66.2602484680336,66.2602484680336,14.6845208476604,0.0,1.0
2002-12-23,9.54,9.54,9.54,9.54,200,64.9663690015458,64.9663690015458,64.9663690015458,64.9663690015458,29.3690416953209,0.0,1.0
2002-12-24,9.54,9.54,9.54,9.54,0,64.9663690015458,64.9663690015458,64.9663690015458,64.9663690015458,0,0.0,1.0
2002-12-26,9.54,9.54,9.54,9.54,0,64.9663690015458,64.9663690015458,64.9663690015458,64.9663690015458,0,0.0,1.0
2002-12-27,9.5,9.5,8.999,8.999,500,64.9493442717235,64.9493442717235,61.5241209580253,61.5241209580253,73.1339177209826,0.0375,1.0
2002-12-30,9.46,9.75,9.46,9.75,300,64.6758733484742,66.6585375420321,64.6758733484742,66.6585375420321,43.8803506325895,0.0,1.0
2002-12-31,9.24,10.16,8.61,9.75,27200,63.1717832706027,69.461614505338,58.8646162294252,66.6585375420321,3978.48512402145,0.0,1.0
2003-01-02,9.95,10.0,9.76,9.76,3100,68.0258921582789,68.3677308123406,66.7269052728444,66.7269052728444,453.430289870092,0.0,1.0
2003-01-03,10.97,10.97,10.04,10.05,6500,74.9994007011376,74.9994007011376,68.6412017355899,68.7095694664023,950.740930372773,0.0,1.0
2003-01-06,10.79,11.0,10.62,10.97,5900,73.7687815465155,75.2045038935746,72.6065301227057,74.9994007011376,862.980229107594,0.0,1.0
2003-01-07,10.62,10.9,10.59,10.9,4400,72.6065301227057,74.5208265854512,72.4014269302687,74.5208265854512,643.578475944646,0.0,1.0
2003-01-08,10.18,10.48,9.9,10.48,3200,69.5983499669627,71.6493818913329,67.6840535042172,71.6493818913329,468.057073414288,0.0,1.0
2003-01-09,10.44,10.49,10.21,10.21,600,71.3759109680836,71.7177496221453,69.8034531593997,69.8034531593997,87.760701265179,0.0,1.0
2003-01-10,10.35,10.35,9.91,10.33,500,70.7606013907725,70.7606013907725,67.7524212350295,70.6238659291478,73.1339177209825,0.0,1.0
2003-01-13,10.35,10.35,10.35,10.35,0,70.7606013907725,70.7606013907725,70.7606013907725,70.7606013907725,0,0.0,1.0
2003-01-14,10.0,10.0,10.0,10.0,400,68.3677308123406,68.3677308123406,68.3677308123406,68.3677308123406,58.507134176786,0.0,1.0
2003-01-15,10.0,10.0,10.0,10.0,0,68.3677308123406,68.3677308123406,68.3677308123406,68.3677308123406,0,0.0,1.0
2003-01-16,10.58,10.58,10.4,10.4,4200,72.3330591994563,72.3330591994563,71.1024400448342,71.1024400448342,614.324908856254,0.0,1.0
2003-01-17,10.4,10.6,10.39,10.6,1400,71.1024400448342,72.469794661081,71.0340723140219,72.469794661081,204.774969618751,0.0,1.0
2003-01-21,10.25,10.25,10.25,10.25,100,70.0769240826491,70.0769240826491,70.0769240826491,70.0769240826491,14.6267835441965,0.0,1.0
2003-01-22,10.71,10.71,10.24,10.24,2300,73.2218397000168,73.2218397000168,70.0085563518368,70.0085563518368,336.41602151652,0.0,1.0
2003-01-23,10.69,10.96,10.47,10.96,4200,73.0851042383921,74.9310329703253,71.5810141605206,74.9310329703253,614.324908856253,0.0,1.0
2003-01-24,10.5,10.68,10.5,10.68,2500,71.7861173529576,73.0167365075797,71.7861173529576,73.0167365075797,365.669588604913,0.0,1.0
2003-01-27,10.5,10.5,10.05,10.42,3400,71.7861173529576,71.7861173529576,68.7095694664023,71.2391755064589,497.310640502681,0.0,1.0
2003-01-28,10.09,10.3,10.09,10.3,600,68.9830403896516,70.4187627367108,68.9830403896516,70.4187627367108,87.7607012651791,0.0,1.0
2003-01-29,10.09,10.3,10.09,10.3,2500,68.9830403896516,70.4187627367108,68.9830403896516,70.4187627367108,365.669588604913,0.0,1.0
2003-01-30,10.0,10.0,10.0,10.0,300,68.3677308123406,68.3677308123406,68.3677308123406,68.3677308123406,43.8803506325895,0.0,1.0
2003-01-31,10.0,10.0,10.0,10.0,0,68.3677308123406,68.3677308123406,68.3677308123406,68.3677308123406,0,0.0,1.0
2003-02-03,10.0,10.16,10.0,10.15,2700,68.3677308123406,69.461614505338,68.3677308123406,69.3932467745257,394.923155693306,0.0,1.0
2003-02-04,10.32,10.74,10.32,10.74,1000,70.5554981983355,73.4269428924538,70.5554981983355,73.4269428924538,146.267835441965,0.0,1.0
2003-02-05,10.32,10.32,10.32,10.32,100,70.5554981983355,70.5554981983355,70.5554981983355,70.5554981983355,14.6267835441965,0.0,1.0
2003-02-06,11.0,11.0,10.38,10.76,27100,75.2045038935746,75.2045038935746,70.9657045832095,73.5636783540785,3963.85834047726,0.0,1.0
2003-02-07,11.0,11.0,11.0,11.0,0,75.2045038935746,75.2045038935746,75.2045038935746,75.2045038935746,0,0.0,1.0
2003-02-10,11.26,11.26,11.08,11.08,700,76.9820648946955,76.9820648946955,75.7514457400734,75.7514457400734,102.387484809376,0.0,1.0
2003-02-11,11.13,11.14,11.13,11.13,1500,76.0932843941351,76.1616521249474,76.0932843941351,76.0932843941351,219.401753162948,0.0,1.0
2003-02-12,11.13,11.13,11.13,11.13,0,76.0932843941351,76.0932843941351,76.0932843941351,76.0932843941351,0,0.0,1.0
2003-02-13,11.04,11.14,11.04,11.13,2200,75.477974816824,76.1616521249474,75.477974816824,76.0932843941351,321.789237972323,0.0,1.0
2003-02-14,10.95,10.95,10.88,10.88,200,74.8626652395129,74.8626652395129,74.3840911238266,74.3840911238266,29.253567088393,0.0,1.0
2003-02-18,10.94,10.94,10.94,10.94,400,74.7942975087006,74.7942975087006,74.7942975087006,74.7942975087006,58.507134176786,0.0,1.0
2003-02-19,10.94,10.94,10.94,10.94,0,74.7942975087006,74.7942975087006,74.7942975087006,74.7942975087006,0,0.0,1.0
2003-02-20,11.02,11.02,11.02,11.02,100,75.3412393551993,75.3412393551993,75.3412393551993,75.3412393551993,14.6267835441965,0.0,1.0
2003-02-21,11.03,11.03,11.03,11.03,100,75.4096070860117,75.4096070860117,75.4096070860117,75.4096070860117,14.6267835441965,0.0,1.0
2003-02-24,10.84,10.84,10.8,10.8,4300,74.1106202005772,74.1106202005772,73.8371492773278,73.8371492773278,628.95169240045,0.0,1.0
2003-02-25,10.84,10.84,10.84,10.84,0,74.1106202005772,74.1106202005772,74.1106202005772,74.1106202005772,0,0.0,1.0
2003-02-26,10.84,10.84,10.84,10.84,0,74.1106202005772,74.1106202005772,74.1106202005772,74.1106202005772,0,0.0,1.0
2003-02-27,10.84,10.84,10.84,10.84,0,74.1106202005772,74.1106202005772,74.1106202005772,74.1106202005772,0,0.0,1.0
2003-02-28,10.85,11.33,10.85,11.33,7900,74.1789879313895,77.4606390103819,74.1789879313895,77.4606390103819,1155.51589999152,0.0,1.0
2003-03-03,11.0,11.0,10.41,10.85,2600,75.2045038935746,75.2045038935746,71.1708077756466,74.1789879313895,380.29637214911,0.0,1.0
2003-03-04,11.0,11.0,11.0,11.0,100,75.2045038935746,75.2045038935746,75.2045038935746,75.2045038935746,14.6267835441965,0.0,1.0
2003-03-05,10.9,10.95,10.9,10.95,200,74.5208265854512,74.8626652395129,74.5208265854512,74.8626652395129,29.253567088393,0.0,1.0
2003-03-06,10.85,10.85,10.85,10.85,300,74.1789879313895,74.1789879313895,74.1789879313895,74.1789879313895,43.8803506325896,0.0,1.0
2003-03-07,10.85,10.85,10.85,10.85,0,74.1789879313895,74.1789879313895,74.1789879313895,74.1789879313895,0,0.0,1.0
2003-03-10,10.85,10.85,10.85,10.85,3600,74.1789879313895,74.1789879313895,74.1789879313895,74.1789879313895,526.564207591075,0.0,1.0
2003-03-11,10.94,11.09,10.94,10.94,400,74.7942975087006,75.8198134708857,74.7942975087006,74.7942975087006,58.507134176786,0.0,1.0
2003-03-12,10.85,10.85,10.85,10.85,500,74.1789879313895,74.1789879313895,74.1789879313895,74.1789879313895,73.1339177209826,0.0,1.0
2003-03-13,10.89,11.05,10.89,10.98,2800,74.4524588546389,75.5463425476363,74.4524588546389,75.06776843195,409.549939237502,0.0,1.0
2003-03-14,10.4,10.85,10.4,10.85,800,71.1024400448342,74.1789879313895,71.1024400448342,74.1789879313895,117.014268353572,0.0,1.0
2003-03-17,10.47,10.61,10.4,10.4,600,71.5810141605206,72.5381623918934,71.1024400448342,71.1024400448342,87.7607012651791,0.0,1.0
2003-03-18,10.4,10.49,10.4,10.42,2000,71.1024400448342,71.7177496221453,71.1024400448342,71.2391755064589,292.53567088393,0.0,1.0
2003-03-19,10.49,10.49,10.4,10.4,500,71.7177496221453,71.7177496221453,71.1024400448342,71.1024400448342,73.1339177209825,0.0,1.0
2003-03-20,10.4,10.59,10.4,10.51,700,71.1024400448342,72.4014269302687,71.1024400448342,71.8544850837699,102.387484809376,0.0,1.0
2003-03-21,10.4,10.4,10.4,10.4,700,71.1024400448342,71.1024400448342,71.1024400448342,71.1024400448342,102.387484809376,0.0,1.0
2003-03-24,11.2,11.2,11.18,11.19,2000,76.5718585098214,76.5718585098214,76.4351230481968,76.5034907790091,292.53567088393,0.0,1.0
2003-03-25,11.2,11.2,11.2,11.2,0,76.5718585098214,76.5718585098214,76.5718585098214,76.5718585098214,0,0.0,1.0
2003-03-26,10.97,10.97,10.96,10.96,200,74.9994007011376,74.9994007011376,74.9310329703253,74.9310329703253,29.253567088393,0.0,1.0
2003-03-27,11.2,11.2,10.81,10.81,300,76.5718585098214,76.5718585098214,73.9055170081402,73.9055170081402,43.8803506325896,0.0,1.0
2003-03-28,11.25,11.25,10.75,11.0,3400,77.1700761544294,77.1700761544294,73.7402949920103,75.4551855732199,495.658445683736,0.0375,1.0
2003-03-31,12.04,12.08,11.88,12.08,4100,82.5891303910516,82.8635128840451,81.4916004190775,82.8635128840451,597.705772736269,0.0,1.0
2003-04-01,12.1,13.01,11.82,12.1,2600,83.0007041305419,89.2429058461446,81.0800266795872,83.0007041305419,379.032929052268,0.0,1.0
2003-04-02,12.4,12.48,11.14,11.14,1500,85.0585728279933,85.6073378139804,76.4155242986972,76.4155242986972,218.672843684001,0.0,1.0
2003-04-03,11.75,11.75,10.95,11.0,4800,80.5998573168485,80.5998573168485,75.112207456978,75.4551855732199,699.753099788803,0.0,1.0
2003-04-04,11.73,11.75,11.04,11.75,2000,80.4626660703518,80.5998573168485,75.7295680662134,80.5998573168485,291.563791578668,0.0,1.0
2003-04-07,11.73,11.73,11.73,11.73,0,80.4626660703518,80.4626660703518,80.4626660703518,80.4626660703518,0,0.0,1.0
2003-04-08,11.73,11.73,11.73,11.73,0,80.4626660703518,80.4626660703518,80.4626660703518,80.4626660703518,0,0.0,1.0
2003-04-09,11.73,11.73,11.73,11.73,0,80.4626660703518,80.4626660703518,80.4626660703518,80.4626660703518,0,0.0,1.0
2003-04-10,11.5,11.5,11.03,11.03,600,78.884966735639,78.884966735639,75.660972442965,75.660972442965,87.4691374736004,0.0,1.0
2003-04-11,11.5,11.5,11.5,11.5,0,78.884966735639,78.884966735639,78.884966735639,78.884966735639,0,0.0,1.0
2003-04-14,11.5,11.5,11.5,11.5,0,78.884966735639,78.884966735639,78.884966735639,78.884966735639,0,0.0,1.0
2003-04-15,11.2,11.2,11.02,11.02,500,76.8270980381875,76.8270980381875,75.5923768197167,75.5923768197167,72.890947894667,0.0,1.0
2003-04-16,11.2,11.2,11.2,11.2,0,76.8270980381875,76.8270980381875,76.8270980381875,76.8270980381875,0,0.0,1.0
2003-04-17,10.92,11.47,10.65,11.47,2000,74.9064205872328,78.6791798658938,73.0543387595265,78.6791798658938,291.563791578668,0.0,1.0
2003-04-21,10.7,10.7,10.65,10.65,400,73.3973168757684,73.3973168757684,73.0543387595265,73.0543387595265,58.3127583157336,0.0,1.0
2003-04-22,11.0,11.0,10.9,10.9,2200,75.4551855732199,75.4551855732199,74.7692293407361,74.7692293407361,320.720170736535,0.0,1.0
2003-04-23,11.0,11.0,11.0,11.0,9100,75.4551855732199,75.4551855732199,75.4551855732199,75.4551855732199,1326.61525168294,0.0,1.0
2003-04-24,11.4,11.4,10.7,10.7,600,78.1990105031552,78.1990105031552,73.3973168757684,73.3973168757684,87.4691374736004,0.0,1.0
2003-04-25,11.4,11.4,11.4,11.4,0,78.1990105031552,78.1990105031552,78.1990105031552,78.1990105031552,0,0.0,1.0
2003-04-28,11.4,11.4,11.4,11.4,0,78.1990105031552,78.1990105031552,78.1990105031552,78.1990105031552,0,0.0,1.0
2003-04-29,11.4,11.4,11.4,11.4,0,78.1990105031552,78.1990105031552,78.1990105031552,78.1990105031552,0,0.0,1.0
2003-04-30,11.25,11.25,10.76,10.76,700,77.1700761544294,77.1700761544294,73.8088906152587,73.8088906152587,102.047327052534,0.0,1.0
2003-05-01,11.0,11.0,10.76,10.76,900,75.4551855732199,75.4551855732199,73.8088906152587,73.8088906152587,131.203706210401,0.0,1.0
2003-05-02,11.25,11.25,10.95,10.95,3100,77.1700761544294,77.1700761544294,75.112207456978,75.112207456978,451.923876946936,0.0,1.0
2003-05-05,11.25,11.25,11.25,11.25,0,77.1700761544294,77.1700761544294,77.1700761544294,77.1700761544294,0,0.0,1.0
2003-05-06,11.25,11.25,11.25,11.25,0,77.1700761544294,77.1700761544294,77.1700761544294,77.1700761544294,0,0.0,1.0
2003-05-07,11.25,11.25,11.19,11.19,1000,77.1700761544294,77.1700761544294,76.7585024149391,76.7585024149391,145.781895789334,0.0,1.0
2003-05-08,11.25,11.25,11.25,11.25,500,77.1700761544294,77.1700761544294,77.1700761544294,77.1700761544294,72.890947894667,0.0,1.0
2003-05-09,11.25,11.25,11.25,11.25,0,77.1700761544294,77.1700761544294,77.1700761544294,77.1700761544294,0,0.0,1.0
2003-05-12,11.29,11.29,11.1,11.25,2800,77.444458647423,77.444458647423,76.1411418057037,77.1700761544294,408.189308210135,0.0,1.0
2003-05-13,11.25,11.25,10.9,10.91,900,77.1700761544294,77.1700761544294,74.7692293407361,74.8378249639845,131.203706210401,0.0,1.0
2003-05-14,11.25,11.25,11.25,11.25,0,77.1700761544294,77.1700761544294,77.1700761544294,77.1700761544294,0,0.0,1.0
2003-05-15,11.23,11.23,10.99,10.99,300,77.0328849079327,77.0328849079327,75.3865899499715,75.3865899499715,43.7345687368002,0.0,1.0
2003-05-16,11.2,11.25,11.18,11.25,3900,76.8270980381875,77.1700761544294,76.6899067916908,77.1700761544294,568.549393578403,0.0,1.0
2003-05-19,11.25,11.25,11.25,11.25,300,77.1700761544294,77.1700761544294,77.1700761544294,77.1700761544294,43.7345687368002,0.0,1.0
2003-05-20,11.25,11.25,11.25,11.25,0,77.1700761544294,77.1700761544294,77.1700761544294,77.1700761544294,0,0.0,1.0
2003-05-21,11.25,11.25,11.25,11.25,0,77.1700761544294,77.1700761544294,77.1700761544294,77.1700761544294,0,0.0,1.0
2003-05-22,11.1,11.49,11.1,11.25,6200,76.1411418057037,78.8163711123906,76.1411418057037,77.1700761544294,903.847753893871,0.0,1.0
2003-05-23,11.1,11.1,11.1,11.1,0,76.1411418057037,76.1411418057037,76.1411418057037,76.1411418057037,0,0.0,1.0
2003-05-27,11.0,11.0,11.0,11.0,300,75.4551855732199,75.4551855732199,75.4551855732199,75.4551855732199,43.7345687368002,0.0,1.0
2003-05-28,10.9,11.05,10.81,11.05,2600,74.7692293407361,75.7981636894618,74.1518687315006,75.7981636894618,379.032929052268,0.0,1.0
2003-05-29,11.1,11.1,11.1,11.1,100,76.1411418057037,76.1411418057037,76.1411418057037,76.1411418057037,14.5781895789334,0.0,1.0
2003-05-30,11.1,11.1,11.1,11.1,0,76.1411418057037,76.1411418057037,76.1411418057037,76.1411418057037,0,0.0,1.0
2003-06-02,10.9,10.9,10.85,10.85,1200,74.7692293407361,74.7692293407361,74.4262512244942,74.4262512244942,174.938274947201,0.0,1.0
2003-06-03,11.0,11.0,10.96,10.96,2200,75.4551855732199,75.4551855732199,75.1808030802264,75.1808030802264,320.720170736535,0.0,1.0
2003-06-04,11.0,11.0,11.0,11.0,0,75.4551855732199,75.4551855732199,75.4551855732199,75.4551855732199,0,0.0,1.0
2003-06-05,11.0,11.05,10.85,10.85,5200,75.4551855732199,75.7981636894618,74.4262512244942,74.4262512244942,758.065858104537,0.0,1.0
2003-06-06,10.85,10.85,10.85,10.85,1000,74.4262512244942,74.4262512244942,74.4262512244942,74.4262512244942,145.781895789334,0.0,1.0
2003-06-09,10.75,10.75,10.75,10.75,500,73.7402949920103,73.7402949920103,73.7402949920103,73.7402949920103,72.890947894667,0.0,1.0
2003-06-10,11.489,11.489,11.489,11.489,300,78.8095115500658,78.8095115500658,78.8095115500658,78.8095115500658,43.7345687368002,0.0,1.0
2003-06-11,11.25,11.25,11.25,11.25,200,77.1700761544294,77.1700761544294,77.1700761544294,77.1700761544294,29.1563791578668,0.0,1.0
2003-06-12,11.25,11.25,11.25,11.25,0,77.1700761544294,77.1700761544294,77.1700761544294,77.1700761544294,0,0.0,1.0
2003-06-13,11.25,11.25,11.25,11.25,0,77.1700761544294,77.1700761544294,77.1700761544294,77.1700761544294,0,0.0,1.0
2003-06-16,11.5,11.5,11.49,11.49,4700,78.884966735639,78.884966735639,78.8163711123906,78.8163711123906,685.17491020987,0.0,1.0
2003-06-17,11.5,11.5,11.5,11.5,0,78.884966735639,78.884966735639,78.884966735639,78.884966735639,0,0.0,1.0
2003-06-18,11.5,11.5,11.5,11.5,0,78.884966735639,78.884966735639,78.884966735639,78.884966735639,0,0.0,1.0
2003-06-19,11.8,11.8,11.5,11.5,3100,80.9428354330904,80.9428354330904,78.884966735639,78.884966735639,451.923876946936,0.0,1.0
2003-06-20,11.79,11.8,11.4,11.4,900,80.8742398098421,80.9428354330904,78.1990105031552,78.1990105031552,131.2037062104,0.0,1.0
2003-06-23,11.799,11.799,11.799,11.799,200,80.9359758707656,80.9359758707656,80.9359758707656,80.9359758707656,29.1563791578668,0.0,1.0
2003-06-24,11.8,11.8,11.33,11.4,700,80.9428354330904,80.9428354330904,77.7188411404165,78.1990105031552,102.047327052534,0.0,1.0
2003-06-25,11.75,11.75,11.11,11.11,1300,80.5998573168485,80.5998573168485,76.2097374289521,76.2097374289521,189.516464526134,0.0,1.0
2003-06-26,11.75,11.75,11.75,11.75,0,80.5998573168485,80.5998573168485,80.5998573168485,80.5998573168485,0,0.0,1.0
2003-06-27,11.5,11.5,11.5,11.5,200,79.1422003228204,79.1422003228204,79.1422003228204,79.1422003228204,29.0616130284263,0.0375,1.0
2003-06-30,11.25,11.25,11.25,11.25,4100,77.4217177071069,77.4217177071069,77.4217177071069,77.4217177071069,595.763067082739,0.0,1.0
2003-07-01,11.5,11.5,11.5,11.5,3500,79.1422003228204,79.1422003228204,79.1422003228204,79.1422003228204,508.57822799746,0.0,1.0
2003-07-02,12.0,12.0,11.5,11.5,4000,82.5831655542474,82.5831655542474,79.1422003228204,79.1422003228204,581.232260568525,0.0,1.0
2003-07-03,12.1,12.1,12.098,12.098,300,83.2713586005328,83.2713586005328,83.2575947396071,83.2575947396071,43.5924195426394,0.0,1.0
2003-07-07,12.1,12.1,12.1,12.1,0,83.2713586005328,83.2713586005328,83.2713586005328,83.2713586005328,0,0.0,1.0
2003-07-08,12.15,12.15,12.15,12.15,5500,83.6154551236755,83.6154551236755,83.6154551236755,83.6154551236755,799.194358281722,0.0,1.0
2003-07-09,12.0,12.0,12.0,12.0,12800,82.5831655542474,82.5831655542474,82.5831655542474,82.5831655542474,1859.94323381928,0.0,1.0
2003-07-10,12.0,12.49,11.59,11.59,8600,82.5831655542474,85.9553114810458,79.7615740644773,79.7615740644773,1249.64936022233,0.0,1.0
2003-07-11,12.21,12.21,12.21,12.21,100,84.0283709514467,84.0283709514467,84.0283709514467,84.0283709514467,14.5308065142131,0.0,1.0
2003-07-14,12.0,12.0,11.82,11.82,1600,82.5831655542474,82.5831655542474,81.3444180709337,81.3444180709337,232.49290422741,0.0,1.0
2003-07-15,11.999,12.0,11.999,12.0,7400,82.5762836237845,82.5831655542474,82.5762836237845,82.5831655542474,1075.27968205177,0.0,1.0
2003-07-16,12.0,12.0,11.9,12.0,3200,82.5831655542474,82.5831655542474,81.894972507962,82.5831655542474,464.98580845482,0.0,1.0
2003-07-17,11.991,12.25,11.62,11.62,900,82.5212281800817,84.3036481699609,79.9680319783629,79.9680319783629,130.777258627918,0.0,1.0
2003-07-18,12.24,12.24,12.24,12.24,100,84.2348288653323,84.2348288653323,84.2348288653323,84.2348288653323,14.5308065142131,0.0,1.0
2003-07-21,12.1,12.1,11.75,11.79,700,83.2713586005328,83.2713586005328,80.8626829385339,81.1379601570481,101.715645599492,0.0,1.0
2003-07-22,12.0,12.0,12.0,12.0,12600,82.5831655542474,82.5831655542474,82.5831655542474,82.5831655542474,1830.88162079086,0.0,1.0
2003-07-23,12.0,12.0,12.0,12.0,23000,82.5831655542474,82.5831655542474,82.5831655542474,82.5831655542474,3342.08549826902,0.0,1.0
2003-07-24,12.0,12.0,12.0,12.0,0,82.5831655542474,82.5831655542474,82.5831655542474,82.5831655542474,0,0.0,1.0
2003-07-25,12.1,12.1,11.75,11.75,400,83.2713586005328,83.2713586005328,80.8626829385339,80.8626829385339,58.1232260568525,0.0,1.0
2003-07-28,12.1,12.1,12.1,12.1,0,83.2713586005328,83.2713586005328,83.2713586005328,83.2713586005328,0,0.0,1.0
2003-07-29,12.05,12.05,11.8,11.8,1000,82.9272620773901,82.9272620773901,81.2067794616766,81.2067794616766,145.308065142131,0.0,1.0
2003-07-30,12.1,12.1,11.6,11.6,1100,83.2713586005328,83.2713586005328,79.8303933691058,79.8303933691058,159.838871656344,0.0,1.0
2003-07-31,12.1,12.1,12.1,12.1,0,83.2713586005328,83.2713586005328,83.2713586005328,83.2713586005328,0,0.0,1.0
2003-08-01,12.1,12.1,11.85,11.85,200,83.2713586005328,83.2713586005328,81.5508759848193,81.5508759848193,29.0616130284263,0.0,1.0
2003-08-04,11.85,12.0,11.85,12.0,4300,81.5508759848193,82.5831655542474,81.5508759848193,82.5831655542474,624.824680111165,0.0,1.0
2003-08-05,12.0,12.0,11.9,11.9,15900,82.5831655542474,82.5831655542474,81.894972507962,81.894972507962,2310.39823575989,0.0,1.0
2003-08-06,12.0,12.0,11.94,11.95,12600,82.5831655542474,82.5831655542474,82.1702497264762,82.2390690311047,1830.88162079086,0.0,1.0
2003-08-07,12.15,12.15,11.32,11.6,9700,83.6154551236755,83.6154551236755,77.9034528395067,79.8303933691058,1409.48823187867,0.0,1.0
2003-08-08,12.0,12.0,12.0,12.0,9800,82.5831655542474,82.5831655542474,82.5831655542474,82.5831655542474,1424.01903839289,0.0,1.0
2003-08-11,12.05,12.05,12.05,12.05,3900,82.9272620773901,82.9272620773901,82.9272620773901,82.9272620773901,566.701454054312,0.0,1.0
2003-08-12,12.0,12.14,11.59,11.9,10800,82.5831655542474,83.546635819047,79.7615740644773,81.894972507962,1569.32710353502,0.0,1.0
2003-08-13,11.72,11.72,11.72,11.72,100,80.6562250246483,80.6562250246483,80.6562250246483,80.6562250246483,14.5308065142131,0.0,1.0
2003-08-14,11.7,11.71,11.7,11.71,1800,80.5185864153912,80.5874057200197,80.5185864153912,80.5874057200197,261.554517255836,0.0,1.0
2003-08-15,12.25,12.25,12.25,12.25,100,84.3036481699609,84.3036481699609,84.3036481699609,84.3036481699609,14.5308065142131,0.0,1.0
2003-08-18,11.95,12.0,11.76,11.88,4600,82.2390690311047,82.5831655542474,80.9315022431624,81.7573338987049,668.417099653804,0.0,1.0
2003-08-19,12.0,12.0,11.65,11.65,4900,82.5831655542474,82.5831655542474,80.1744898922485,80.1744898922485,712.009519196444,0.0,1.0
2003-08-20,11.85,12.05,11.75,11.79,6300,81.5508759848193,82.9272620773901,80.8626829385339,81.1379601570481,915.440810395428,0.0,1.0
2003-08-21,12.25,12.25,11.6,11.6,5700,84.3036481699609,84.3036481699609,79.8303933691058,79.8303933691058,828.255971310149,0.0,1.0
2003-08-22,12.0,12.0,12.0,12.0,100,82.5831655542474,82.5831655542474,82.5831655542474,82.5831655542474,14.5308065142131,0.0,1.0
2003-08-25,12.25,12.25,11.55,11.55,600,84.3036481699609,84.3036481699609,79.4862968459631,79.4862968459631,87.1848390852788,0.0,1.0
2003-08-26,12.25,12.25,12.25,12.25,0,84.3036481699609,84.3036481699609,84.3036481699609,84.3036481699609,0,0.0,1.0
2003-08-27,12.25,12.25,12.25,12.25,0,84.3036481699609,84.3036481699609,84.3036481699609,84.3036481699609,0,0.0,1.0
2003-08-28,12.21,12.4,12.2,12.25,6500,84.0283709514467,85.335937739389,83.9595516468182,84.3036481699609,944.502423423854,0.0,1.0
2003-08-29,12.21,12.21,12.21,12.21,0,84.0283709514467,84.0283709514467,84.0283709514467,84.0283709514467,0,0.0,1.0
2003-09-02,12.34,12.48,11.77,11.77,1700,84.9230219116177,85.8864921764173,81.000321547791,81.000321547791,247.023710741623,0.0,1.0
2003-09-03,12.25,12.26,12.25,12.26,1200,84.3036481699609,84.3724674745894,84.3036481699609,84.3724674745894,174.369678170558,0.0,1.0
2003-09-04,12.4,12.4,12.4,12.4,13500,85.335937739389,85.335937739389,85.335937739389,85.335937739389,1961.65887941877,0.0,1.0
2003-09-05,12.6,12.6,12.48,12.48,600,86.7123238319598,86.7123238319598,85.8864921764173,85.8864921764173,87.1848390852788,0.0,1.0
2003-09-08,12.6,12.6,12.6,12.6,0,86.7123238319598,86.7123238319598,86.7123238319598,86.7123238319598,0,0.0,1.0
2003-09-09,12.6,12.6,12.6,12.6,700,86.7123238319598,86.7123238319598,86.7123238319598,86.7123238319598,101.715645599492,0.0,1.0
2003-09-10,12.55,12.55,12.55,12.55,1400,86.3682273088171,86.3682273088171,86.3682273088171,86.3682273088171,203.431291198984,0.0,1.0
2003-09-11,13.0,13.02,12.57,12.57,3000,89.4650960171013,89.6027346263584,86.5058659180742,86.5058659180742,435.924195426394,0.0,1.0
2003-09-12,13.0,13.0,13.0,13.0,0,89.4650960171013,89.4650960171013,89.4650960171013,89.4650960171013,0,0.0,1.0
2003-09-15,13.29,13.3,13.03,13.03,3700,91.460855851329,91.5296751559575,89.671553930987,89.671553930987,537.639841025886,0.0,1.0
2003-09-16,13.0,13.29,13.0,13.29,1500,89.4650960171013,91.460855851329,89.4650960171013,91.460855851329,217.962097713197,0.0,1.0
2003-09-17,13.0,13.0,13.0,13.0,3400,89.4650960171013,89.4650960171013,89.4650960171013,89.4650960171013,494.047421483247,0.0,1.0
2003-09-18,13.0,13.0,12.85,12.85,1600,89.4650960171013,89.4650960171013,88.4328064476732,88.4328064476732,232.49290422741,0.0,1.0
2003-09-19,13.0,13.0,13.0,13.0,0,89.4650960171013,89.4650960171013,89.4650960171013,89.4650960171013,0,0.0,1.0
2003-09-22,13.29,13.3,13.26,13.269,1200,91.460855851329,91.5296751559575,91.2543979374434,91.3163353116091,174.369678170558,0.0,1.0
2003-09-23,13.4,13.4,13.076,13.25,5200,92.2178682022429,92.2178682022429,89.9881227322782,91.1855786328148,755.601938739083,0.0,1.0
2003-09-24,13.4,13.4,13.4,13.4,600,92.2178682022429,92.2178682022429,92.2178682022429,92.2178682022429,87.1848390852788,0.0,1.0
2003-09-25,13.65,13.65,13.42,13.5,3900,93.9383508179564,93.9383508179564,92.3555068115,92.9060612485283,566.701454054312,0.0,1.0
2003-09-26,13.8,13.8,13.779,13.779,400,94.9706403873845,94.9706403873845,94.8261198476646,94.8261198476646,58.1232260568526,0.0,1.0
2003-09-29,13.95,14.03,13.95,14.0,600,96.0029299568126,96.5534843938409,96.0029299568126,96.3470264799553,87.1848390852788,0.0,1.0
2003-09-30,13.8,14.0,13.63,13.84,5600,94.9706403873845,96.3470264799553,93.8007122086993,95.2459176058987,813.725164795936,0.0,1.0
2003-10-01,13.8,13.8,13.8,13.8,0,94.9706403873845,94.9706403873845,94.9706403873845,94.9706403873845,0,0.0,1.0
2003-10-02,13.92,13.92,13.91,13.91,200,96.054544435284,96.054544435284,95.9855397338219,95.9855397338219,28.9835323915955,0.0375,1.0
2003-10-03,13.92,13.92,13.92,13.92,0,96.054544435284,96.054544435284,96.054544435284,96.054544435284,0,0.0,1.0
2003-10-06,13.79,13.95,13.77,13.95,1600,95.1574833162763,96.2615585396704,95.0194739133521,96.2615585396704,231.868259132764,0.0,1.0
2003-10-07,13.99,14.0,13.59,13.59,2600,96.5375773455189,96.606582046981,93.7773892870337,93.7773892870337,376.785921090741,0.0,1.0
2003-10-08,13.9,13.9,13.9,13.9,500,95.9165350323597,95.9165350323597,95.9165350323597,95.9165350323597,72.4588309789887,0.0,1.0
2003-10-09,13.9,14.11,13.89,13.9,4900,95.9165350323597,97.3656337630645,95.8475303308976,95.9165350323597,710.096543594089,0.0,1.0
2003-10-10,13.87,14.0,13.87,14.0,700,95.7095209279733,96.606582046981,95.7095209279733,96.606582046981,101.442363370584,0.0,1.0
2003-10-13,13.87,13.99,13.87,13.99,2400,95.7095209279733,96.5375773455189,95.7095209279733,96.5375773455189,347.802388699146,0.0,1.0
2003-10-14,14.02,14.02,14.0,14.0,200,96.7445914499053,96.7445914499053,96.606582046981,96.606582046981,28.9835323915955,0.0,1.0
2003-10-15,14.02,14.02,14.02,14.02,0,96.7445914499053,96.7445914499053,96.7445914499053,96.7445914499053,0,0.0,1.0
2003-10-16,14.02,14.02,14.02,14.02,0,96.7445914499053,96.7445914499053,96.7445914499053,96.7445914499053,0,0.0,1.0
2003-10-17,14.02,14.02,14.02,14.02,200,96.7445914499053,96.7445914499053,96.7445914499053,96.7445914499053,28.9835323915955,0.0,1.0
2003-10-20,14.02,14.02,14.02,14.02,0,96.7445914499053,96.7445914499053,96.7445914499053,96.7445914499053,0,0.0,1.0
2003-10-21,14.02,14.02,14.02,14.02,0,96.7445914499053,96.7445914499053,96.7445914499053,96.7445914499053,0,0.0,1.0
2003-10-22,13.92,13.92,13.898,13.898,1200,96.054544435284,96.054544435284,95.9027340920673,95.9027340920673,173.901194349573,0.0,1.0
2003-10-23,13.92,13.92,13.92,13.92,0,96.054544435284,96.054544435284,96.054544435284,96.054544435284,0,0.0,1.0
2003-10-24,13.92,13.92,13.92,13.92,0,96.054544435284,96.054544435284,96.054544435284,96.054544435284,0,0.0,1.0
2003-10-27,14.02,14.02,14.02,14.02,100,96.7445914499053,96.7445914499053,96.7445914499053,96.7445914499053,14.4917661957977,0.0,1.0
2003-10-28,14.16,14.75,14.02,14.02,4600,97.7106572703751,101.781934656641,96.7445914499053,96.7445914499053,666.621245006696,0.0,1.0
2003-10-29,13.82,14.25,13.82,14.21,3700,95.3644974206627,98.3316995835343,95.3644974206627,98.0556807776858,536.195349244516,0.0,1.0
2003-10-30,13.89,13.92,13.89,13.92,300,95.8475303308976,96.054544435284,95.8475303308976,96.054544435284,43.4752985873932,0.0,1.0
2003-10-31,13.96,14.028,13.88,13.92,4400,96.3305632411325,96.799795211075,95.7785256294355,96.054544435284,637.6377126151,0.0,1.0
2003-11-03,14.08,14.08,14.0,14.0,900,97.1586196586781,97.1586196586781,96.606582046981,96.606582046981,130.42589576218,0.0,1.0
2003-11-04,14.0,14.01,14.0,14.01,5800,96.606582046981,96.6755867484432,96.606582046981,96.6755867484432,840.522439356269,0.0,1.0
2003-11-05,14.0,14.0,14.0,14.0,4900,96.606582046981,96.606582046981,96.606582046981,96.606582046981,710.096543594089,0.0,1.0
2003-11-06,14.12,14.12,14.12,14.12,300,97.4346384645266,97.4346384645266,97.4346384645266,97.4346384645266,43.4752985873932,0.0,1.0
2003-11-07,14.219,14.219,14.219,14.219,100,98.1177850090017,98.1177850090017,98.1177850090017,98.1177850090017,14.4917661957977,0.0,1.0
2003-11-10,14.08,14.08,14.08,14.08,3600,97.1586196586781,97.1586196586781,97.1586196586781,97.1586196586781,521.703583048718,0.0,1.0
2003-11-11,14.01,14.01,14.0,14.0,1600,96.6755867484432,96.6755867484432,96.606582046981,96.606582046981,231.868259132764,0.0,1.0
2003-11-12,14.0,14.0,14.0,14.0,500,96.606582046981,96.606582046981,96.606582046981,96.606582046981,72.4588309789887,0.0,1.0
2003-11-13,14.0,14.0,14.0,14.0,0,96.606582046981,96.606582046981,96.606582046981,96.606582046981,0,0.0,1.0
2003-11-14,13.99,14.0,13.99,14.0,2100,96.5375773455189,96.606582046981,96.5375773455189,96.606582046981,304.327090111752,0.0,1.0
2003-11-17,13.99,13.99,13.99,13.99,0,96.5375773455189,96.5375773455189,96.5375773455189,96.5375773455189,0,0.0,1.0
2003-11-18,13.99,13.99,13.99,13.99,0,96.5375773455189,96.5375773455189,96.5375773455189,96.5375773455189,0,0.0,1.0
2003-11-19,13.99,13.99,13.99,13.99,0,96.5375773455189,96.5375773455189,96.5375773455189,96.5375773455189,0,0.0,1.0
2003-11-20,13.57,13.76,13.57,13.76,500,93.6393798841095,94.9504692118899,93.6393798841095,94.9504692118899,72.4588309789887,0.0,1.0
2003-11-21,13.57,13.57,13.57,13.57,0,93.6393798841095,93.6393798841095,93.6393798841095,93.6393798841095,0,0.0,1.0
2003-11-24,13.81,13.81,13.81,13.81,100,95.2954927192006,95.2954927192006,95.2954927192006,95.2954927192006,14.4917661957977,0.0,1.0
2003-11-25,13.81,13.81,13.81,13.81,0,95.2954927192006,95.2954927192006,95.2954927192006,95.2954927192006,0,0.0,1.0
2003-11-26,13.65,13.869,13.65,13.869,300,94.1914174958065,95.7026204578271,94.1914174958065,95.7026204578271,43.4752985873932,0.0,1.0
2003-11-28,13.93,13.93,13.93,13.93,300,96.1235491367461,96.1235491367461,96.1235491367461,96.1235491367461,43.4752985873932,0.0,1.0
2003-12-01,14.0,14.0,14.0,14.0,400,96.606582046981,96.606582046981,96.606582046981,96.606582046981,57.967064783191,0.0,1.0
2003-12-02,13.97,13.97,13.75,13.97,1400,96.3995679425946,96.3995679425946,94.8814645104278,96.3995679425946,202.884726741168,0.0,1.0
2003-12-03,13.97,13.97,13.97,13.97,0,96.3995679425946,96.3995679425946,96.3995679425946,96.3995679425946,0,0.0,1.0
2003-12-04,13.64,13.64,13.5,13.5,400,94.1224127943444,94.1224127943444,93.1563469738746,93.1563469738746,57.9670647831909,0.0,1.0
2003-12-05,13.64,13.64,13.64,13.64,0,94.1224127943444,94.1224127943444,94.1224127943444,94.1224127943444,0,0.0,1.0
2003-12-08,13.64,13.64,13.64,13.64,0,94.1224127943444,94.1224127943444,94.1224127943444,94.1224127943444,0,0.0,1.0
2003-12-09,13.7,13.7,13.7,13.7,200,94.5364410031171,94.5364410031171,94.5364410031171,94.5364410031171,28.9835323915955,0.0,1.0
2003-12-10,13.7,13.7,13.7,13.7,0,94.5364410031171,94.5364410031171,94.5364410031171,94.5364410031171,0,0.0,1.0
2003-12-11,13.97,13.97,13.42,13.42,400,96.3995679425946,96.3995679425946,92.6043093621775,92.6043093621775,57.967064783191,0.0,1.0
2003-12-12,14.07,14.07,13.94,13.94,600,97.0896149572159,97.0896149572159,96.1925538382083,96.1925538382083,86.9505971747864,0.0,1.0
2003-12-15,13.95,13.95,13.95,13.95,100,96.2615585396704,96.2615585396704,96.2615585396704,96.2615585396704,14.4917661957977,0.0,1.0
2003-12-16,13.95,13.95,13.95,13.95,0,96.2615585396704,96.2615585396704,96.2615585396704,96.2615585396704,0,0.0,1.0
2003-12-17,13.53,13.68,13.45,13.68,300,93.363361078261,94.3984316001929,92.8113234665639,94.3984316001929,43.4752985873932,0.0,1.0
2003-12-18,13.53,13.53,13.53,13.53,0,93.363361078261,93.363361078261,93.363361078261,93.363361078261,0,0.0,1.0
2003-12-19,13.9,13.9,13.18,13.18,400,95.9165350323597,95.9165350323597,90.9481965270864,90.9481965270864,57.967064783191,0.0,1.0
2003-12-22,13.9,13.9,13.9,13.9,0,95.9165350323597,95.9165350323597,95.9165350323597,95.9165350323597,0,0.0,1.0
2003-12-23,13.52,13.54,13.44,13.44,300,93.2943563767988,93.4323657797231,92.7423187651018,92.7423187651018,43.4752985873932,0.0,1.0
2003-12-24,13.52,13.52,13.52,13.52,0,93.2943563767988,93.2943563767988,93.2943563767988,93.2943563767988,0,0.0,1.0
2003-12-26,13.52,13.52,13.52,13.52,0,93.2943563767988,93.2943563767988,93.2943563767988,93.2943563767988,0,0.0,1.0
2003-12-29,13.25,13.45,13.25,13.45,4800,91.4312294373213,92.8113234665639,91.4312294373213,92.8113234665639,695.604777398292,0.0,1.0
2003-12-30,13.15,13.15,13.1,13.1,5100,90.7411824227,90.7411824227,90.3961589153894,90.3961589153894,739.080075985685,0.0,1.0
2003-12-31,13.0,13.03,13.0,13.03,1200,89.7061119007681,89.9131260051545,89.7061119007681,89.9131260051545,173.901194349573,0.0,1.0
2004-01-02,13.4,13.52,13.4,13.4,1300,92.7250675897363,93.5554413293458,92.7250675897363,92.7250675897363,187.8672127485,0.0375,1.0
2004-01-05,13.65,13.65,13.65,13.65,200,94.4550128805895,94.4550128805895,94.4550128805895,94.4550128805895,28.9026481151538,0.0,1.0
2004-01-06,13.9,13.99,13.57,13.57,600,96.1849581714428,96.80773847615,93.9014303875165,93.9014303875165,86.7079443454615,0.0,1.0
2004-01-07,13.5,13.5,13.07,13.23,800,93.4170457060776,93.4170457060776,90.4415398058099,91.548704791956,115.610592460615,0.0,1.0
2004-01-08,13.5,13.5,13.5,13.5,0,93.4170457060776,93.4170457060776,93.4170457060776,93.4170457060776,0,0.0,1.0
2004-01-09,13.6,13.6,13.55,13.55,2100,94.1090238224189,94.1090238224189,93.7630347642482,93.7630347642482,303.477805209115,0.0,1.0
2004-01-12,13.6,13.6,13.6,13.6,0,94.1090238224189,94.1090238224189,94.1090238224189,94.1090238224189,0,0.0,1.0
2004-01-13,14.0,14.2,13.55,13.98,9800,96.8769362877841,98.2608925204668,93.7630347642482,96.7385406645159,1416.22975764254,0.0,1.0
2004-01-14,13.99,14.0,13.82,14.0,1700,96.80773847615,96.8769362877841,95.6313756783698,96.8769362877841,245.672508978807,0.0,1.0
2004-01-15,13.87,13.87,13.87,13.87,100,95.9773647365404,95.9773647365404,95.9773647365404,95.9773647365404,14.4513240575769,0.0,1.0
2004-01-16,13.75,13.75,13.75,13.75,4500,95.1469909969309,95.1469909969309,95.1469909969309,95.1469909969309,650.30958259096,0.0,1.0
2004-01-20,13.91,14.0,13.9,14.0,10000,96.254155983077,96.8769362877841,96.1849581714428,96.8769362877841,1445.13240575769,0.0,1.0
2004-01-21,14.0,14.0,14.0,14.0,1700,96.8769362877841,96.8769362877841,96.8769362877841,96.8769362877841,245.672508978807,0.0,1.0
2004-01-22,14.0,14.0,14.0,14.0,0,96.8769362877841,96.8769362877841,96.8769362877841,96.8769362877841,0,0.0,1.0
2004-01-23,14.25,14.25,14.25,14.25,2000,98.6068815786374,98.6068815786374,98.6068815786374,98.6068815786374,289.026481151538,0.0,1.0
2004-01-26,14.25,14.25,14.25,14.25,0,98.6068815786374,98.6068815786374,98.6068815786374,98.6068815786374,0,0.0,1.0
2004-01-27,14.25,14.25,14.25,14.25,0,98.6068815786374,98.6068815786374,98.6068815786374,98.6068815786374,0,0.0,1.0
2004-01-28,14.25,14.25,14.25,14.25,0,98.6068815786374,98.6068815786374,98.6068815786374,98.6068815786374,0,0.0,1.0
2004-01-29,14.25,14.25,14.25,14.25,2800,98.6068815786374,98.6068815786374,98.6068815786374,98.6068815786374,404.637073612153,0.0,1.0
2004-01-30,14.25,14.25,14.25,14.25,10700,98.6068815786374,98.6068815786374,98.6068815786374,98.6068815786374,1546.29167416073,0.0,1.0
2004-02-02,13.75,14.25,13.75,14.25,4900,95.1469909969309,98.6068815786374,95.1469909969309,98.6068815786374,708.114878821268,0.0,1.0
2004-02-03,14.0,14.0,14.0,14.0,200,96.8769362877841,96.8769362877841,96.8769362877841,96.8769362877841,28.9026481151538,0.0,1.0
2004-02-04,14.4,14.4,14.0,14.0,4100,99.6448487531494,99.6448487531494,96.8769362877841,96.8769362877841,592.504286360653,0.0,1.0
2004-02-05,14.4,14.4,14.4,14.4,300,99.6448487531494,99.6448487531494,99.6448487531494,99.6448487531494,43.3539721727307,0.0,1.0
2004-02-06,14.4,14.4,14.4,14.4,0,99.6448487531494,99.6448487531494,99.6448487531494,99.6448487531494,0,0.0,1.0
2004-02-09,14.4,14.4,14.4,14.4,0,99.6448487531494,99.6448487531494,99.6448487531494,99.6448487531494,0,0.0,1.0
2004-02-10,14.4,14.4,14.4,14.4,0,99.6448487531494,99.6448487531494,99.6448487531494,99.6448487531494,0,0.0,1.0
2004-02-11,14.4,14.4,14.4,14.4,0,99.6448487531494,99.6448487531494,99.6448487531494,99.6448487531494,0,0.0,1.0
2004-02-12,15.0,15.0,14.0,14.0,1500,103.796717451197,103.796717451197,96.8769362877841,96.8769362877841,216.769860863654,0.0,1.0
2004-02-13,14.4,14.4,14.4,14.4,100,99.6448487531494,99.6448487531494,99.6448487531494,99.6448487531494,14.4513240575769,0.0,1.0
2004-02-17,14.4,14.4,14.4,14.4,0,99.6448487531494,99.6448487531494,99.6448487531494,99.6448487531494,0,0.0,1.0
2004-02-18,14.4,14.4,14.4,14.4,200,99.6448487531494,99.6448487531494,99.6448487531494,99.6448487531494,28.9026481151538,0.0,1.0
2004-02-19,14.4,14.4,14.4,14.4,0,99.6448487531494,99.6448487531494,99.6448487531494,99.6448487531494,0,0.0,1.0
2004-02-20,13.9,14.11,12.6,14.11,2100,96.1849581714428,97.6381122157596,87.1892426590057,97.6381122157596,303.477805209115,0.0,1.0
2004-02-23,13.9,13.9,13.9,13.9,0,96.1849581714428,96.1849581714428,96.1849581714428,96.1849581714428,0,0.0,1.0
2004-02-24,13.9,13.9,13.9,13.9,500,96.1849581714428,96.1849581714428,96.1849581714428,96.1849581714428,72.2566202878845,0.0,1.0
2004-02-25,13.3,13.52,13.3,13.52,1300,92.033089473395,93.5554413293458,92.033089473395,93.5554413293458,187.8672127485,0.0,1.0
2004-02-26,13.3,13.3,13.3,13.3,400,92.033089473395,92.033089473395,92.033089473395,92.033089473395,57.8052962303076,0.0,1.0
2004-02-27,13.3,13.3,13.3,13.3,0,92.033089473395,92.033089473395,92.033089473395,92.033089473395,0,0.0,1.0
2004-03-01,13.3,13.3,13.3,13.3,0,92.033089473395,92.033089473395,92.033089473395,92.033089473395,0,0.0,1.0
2004-03-02,13.3,13.3,13.3,13.3,0,92.033089473395,92.033089473395,92.033089473395,92.033089473395,0,0.0,1.0
2004-03-03,13.3,13.3,13.3,13.3,0,92.033089473395,92.033089473395,92.033089473395,92.033089473395,0,0.0,1.0
2004-03-04,13.3,13.3,13.3,13.3,0,92.033089473395,92.033089473395,92.033089473395,92.033089473395,0,0.0,1.0
2004-03-05,13.5,13.7,13.5,13.7,2300,93.4170457060776,94.8010019387602,93.4170457060776,94.8010019387602,332.380453324269,0.0,1.0
2004-03-08,13.5,13.5,13.5,13.5,1100,93.4170457060776,93.4170457060776,93.4170457060776,93.4170457060776,158.964564633346,0.0,1.0
2004-03-09,13.5,13.5,13.5,13.5,0,93.4170457060776,93.4170457060776,93.4170457060776,93.4170457060776,0,0.0,1.0
2004-03-10,13.5,13.5,13.5,13.5,1000,93.4170457060776,93.4170457060776,93.4170457060776,93.4170457060776,144.513240575769,0.0,1.0
2004-03-11,13.0,13.02,13.0,13.02,600,89.957155124371,90.0955507476393,89.957155124371,90.0955507476393,86.7079443454614,0.0,1.0
2004-03-12,13.45,13.45,13.1,13.1,1200,93.0710566479069,93.0710566479069,90.6491332407123,90.6491332407123,173.415888690923,0.0,1.0
2004-03-15,13.45,13.45,13.45,13.45,0,93.0710566479069,93.0710566479069,93.0710566479069,93.0710566479069,0,0.0,1.0
2004-03-16,13.45,13.45,13.45,13.45,0,93.0710566479069,93.0710566479069,93.0710566479069,93.0710566479069,0,0.0,1.0
2004-03-17,13.45,13.45,13.45,13.45,0,93.0710566479069,93.0710566479069,93.0710566479069,93.0710566479069,0,0.0,1.0
2004-03-18,13.45,13.45,13.45,13.45,0,93.0710566479069,93.0710566479069,93.0710566479069,93.0710566479069,0,0.0,1.0
2004-03-19,13.3,13.5,13.3,13.35,4800,92.033089473395,93.4170457060776,92.033089473395,92.3790785315656,693.663554763691,0.0,1.0
2004-03-22,13.5,13.5,13.5,13.5,1000,93.4170457060776,93.4170457060776,93.4170457060776,93.4170457060776,144.513240575769,0.0,1.0
2004-03-23,13.6,13.94,13.5,13.5,32800,94.1090238224189,96.4617494179794,93.4170457060776,93.4170457060776,4740.03429088522,0.0,1.0
2004-03-24,13.68,13.74,13.5,13.74,13700,94.6626063154919,95.0777931852967,93.4170457060776,95.0777931852967,1979.83139588804,0.0,1.0
2004-03-25,13.6,13.75,13.57,13.69,2100,94.1090238224189,95.1469909969309,93.9014303875165,94.7318041271261,303.477805209115,0.0,1.0
2004-03-26,13.41,13.42,13.4,13.4,1100,92.7942654013704,92.8634632130045,92.7250675897363,92.7250675897363,158.964564633346,0.0,1.0
2004-03-29,13.57,13.77,13.5,13.5,32600,93.9014303875165,95.2853866201991,93.4170457060776,93.4170457060776,4711.13164277007,0.0,1.0
2004-03-30,13.5,13.52,13.5,13.5,7100,93.4170457060776,93.5554413293458,93.4170457060776,93.4170457060776,1026.04400808796,0.0,1.0
2004-03-31,13.5,13.6,13.5,13.6,15600,93.6765374997056,94.3704377774812,93.6765374997056,94.3704377774812,2248.16165948343,0.0375,1.0
2004-04-01,13.5,13.5,13.3,13.5,2900,93.6765374997056,93.6765374997056,92.2887369441544,93.6765374997056,417.927487980894,0.0,1.0
2004-04-02,13.52,13.55,13.35,13.55,5100,93.8153175552607,94.0234876385934,92.6356870830422,94.0234876385934,734.975927138814,0.0,1.0
2004-04-05,13.4,13.502,13.4,13.401,1700,92.98263722193,93.6904155052611,92.98263722193,92.9895762247077,244.991975712938,0.0,1.0
2004-04-06,13.45,13.6,13.45,13.6,1700,93.3295873608178,94.3704377774812,93.3295873608178,94.3704377774812,244.991975712938,0.0,1.0
2004-04-07,13.45,13.45,13.45,13.45,0,93.3295873608178,93.3295873608178,93.3295873608178,93.3295873608178,0,0.0,1.0
2004-04-08,13.1,13.13,13.1,13.13,300,90.9009363886032,91.1091064719359,90.9009363886032,91.1091064719359,43.2338780669891,0.0,1.0
2004-04-12,13.58,13.58,13.58,13.58,100,94.231657721926,94.231657721926,94.231657721926,94.231657721926,14.4112926889964,0.0,1.0
2004-04-13,13.35,13.35,13.35,13.35,4000,92.6356870830422,92.6356870830422,92.6356870830422,92.6356870830422,576.451707559854,0.0,1.0
2004-04-14,13.15,13.39,13.101,13.31,5900,91.247886527491,92.9132471941524,90.9078753913809,92.3581269719319,850.266268650785,0.0,1.0
2004-04-15,13.15,13.15,13.111,13.111,2200,91.247886527491,91.247886527491,90.9772654191585,90.9772654191585,317.04843915792,0.0,1.0
2004-04-16,13.11,13.12,13.1,13.1,1100,90.9703264163807,91.0397164441583,90.9009363886032,90.9009363886032,158.52421957896,0.0,1.0
2004-04-19,13.11,13.11,13.11,13.11,0,90.9703264163807,90.9703264163807,90.9703264163807,90.9703264163807,0,0.0,1.0
2004-04-20,13.11,13.11,13.11,13.11,0,90.9703264163807,90.9703264163807,90.9703264163807,90.9703264163807,0,0.0,1.0
2004-04-21,13.11,13.11,13.11,13.11,0,90.9703264163807,90.9703264163807,90.9703264163807,90.9703264163807,0,0.0,1.0
2004-04-22,13.48,13.48,13.11,13.11,900,93.5377574441505,93.5377574441505,90.9703264163807,90.9703264163807,129.701634200967,0.0,1.0
2004-04-23,13.48,13.48,13.48,13.48,0,93.5377574441505,93.5377574441505,93.5377574441505,93.5377574441505,0,0.0,1.0
2004-04-26,13.558,13.558,13.0,13.0,400,94.0789996608154,94.0789996608154,90.2070361108276,90.2070361108276,57.6451707559854,0.0,1.0
2004-04-27,13.4,13.4,13.4,13.4,200,92.98263722193,92.98263722193,92.98263722193,92.98263722193,28.8225853779927,0.0,1.0
2004-04-28,13.3,13.3,13.3,13.3,500,92.2887369441544,92.2887369441544,92.2887369441544,92.2887369441544,72.0564634449818,0.0,1.0
2004-04-29,13.3,13.3,13.3,13.3,0,92.2887369441544,92.2887369441544,92.2887369441544,92.2887369441544,0,0.0,1.0
2004-04-30,13.3,13.3,13.3,13.3,0,92.2887369441544,92.2887369441544,92.2887369441544,92.2887369441544,0,0.0,1.0
2004-05-03,13.3,13.3,13.3,13.3,0,92.2887369441544,92.2887369441544,92.2887369441544,92.2887369441544,0,0.0,1.0
2004-05-04,13.3,13.3,13.3,13.3,0,92.2887369441544,92.2887369441544,92.2887369441544,92.2887369441544,0,0.0,1.0
2004-05-05,13.26,13.4,13.26,13.3,9100,92.0111768330441,92.98263722193,92.0111768330441,92.2887369441544,1311.42763469867,0.0,1.0
2004-05-06,13.33,13.4,13.3,13.4,4500,92.4969070274871,92.98263722193,92.2887369441544,92.98263722193,648.508171004836,0.0,1.0
2004-05-07,13.25,13.3,13.25,13.3,2300,91.9417868052666,92.2887369441544,91.9417868052666,92.2887369441544,331.459731846916,0.0,1.0
2004-05-10,13.01,13.5,13.0,13.15,1700,90.2764261386051,93.6765374997056,90.2070361108276,91.247886527491,244.991975712938,0.0,1.0
2004-05-11,13.1,13.1,13.1,13.1,500,90.9009363886032,90.9009363886032,90.9009363886032,90.9009363886032,72.0564634449818,0.0,1.0
2004-05-12,13.1,13.1,13.1,13.1,300,90.9009363886032,90.9009363886032,90.9009363886032,90.9009363886032,43.2338780669891,0.0,1.0
2004-05-13,13.1,13.1,13.1,13.1,0,90.9009363886032,90.9009363886032,90.9009363886032,90.9009363886032,0,0.0,1.0
2004-05-14,13.1,13.1,13.1,13.1,0,90.9009363886032,90.9009363886032,90.9009363886032,90.9009363886032,0,0.0,1.0
2004-05-17,13.1,13.1,13.1,13.1,0,90.9009363886032,90.9009363886032,90.9009363886032,90.9009363886032,0,0.0,1.0
2004-05-18,13.1,13.1,13.1,13.1,0,90.9009363886032,90.9009363886032,90.9009363886032,90.9009363886032,0,0.0,1.0
2004-05-19,13.1,13.1,13.1,13.1,0,90.9009363886032,90.9009363886032,90.9009363886032,90.9009363886032,0,0.0,1.0
2004-05-20,13.15,13.15,13.0,13.0,1100,91.247886527491,91.247886527491,90.2070361108276,90.2070361108276,158.52421957896,0.0,1.0
2004-05-21,13.1,13.1,13.1,13.1,500,90.9009363886032,90.9009363886032,90.9009363886032,90.9009363886032,72.0564634449818,0.0,1.0
2004-05-24,13.1,13.1,13.1,13.1,0,90.9009363886032,90.9009363886032,90.9009363886032,90.9009363886032,0,0.0,1.0
2004-05-25,13.49,13.49,13.49,13.49,500,93.607147471928,93.607147471928,93.607147471928,93.607147471928,72.0564634449818,0.0,1.0
2004-05-26,13.09,13.11,13.06,13.11,1900,90.8315463608256,90.9703264163807,90.623376277493,90.9703264163807,273.814561090931,0.0,1.0
2004-05-27,13.09,13.09,13.09,13.09,0,90.8315463608256,90.8315463608256,90.8315463608256,90.8315463608256,0,0.0,1.0
2004-05-28,13.13,13.13,13.081,13.081,2300,91.1091064719359,91.1091064719359,90.7690953358258,90.7690953358258,331.459731846916,0.0,1.0
2004-06-01,13.1,13.1,13.1,13.1,1000,90.9009363886032,90.9009363886032,90.9009363886032,90.9009363886032,144.112926889964,0.0,1.0
2004-06-02,13.08,13.08,13.08,13.08,200,90.7621563330481,90.7621563330481,90.7621563330481,90.7621563330481,28.8225853779927,0.0,1.0
2004-06-03,13.06,13.07,13.06,13.06,1400,90.623376277493,90.6927663052705,90.623376277493,90.623376277493,201.758097645949,0.0,1.0
2004-06-04,13.379,13.379,13.379,13.379,100,92.8369181635971,92.8369181635971,92.8369181635971,92.8369181635971,14.4112926889964,0.0,1.0
2004-06-07,13.38,13.38,13.38,13.38,0,92.8438571663749,92.8438571663749,92.8438571663749,92.8438571663749,0,0.0,1.0
2004-06-08,12.75,12.75,12.75,12.75,100,88.4722854163886,88.4722854163886,88.4722854163886,88.4722854163886,14.4112926889964,0.0,1.0
2004-06-09,12.9,12.9,12.76,12.9,2800,89.513135833052,89.513135833052,88.5416754441661,89.513135833052,403.516195291898,0.0,1.0
2004-06-10,12.9,12.9,12.9,12.9,100,89.513135833052,89.513135833052,89.513135833052,89.513135833052,14.4112926889964,0.0,1.0
2004-06-14,12.3,12.75,12.3,12.75,500,85.3497341663984,88.4722854163886,85.3497341663984,88.4722854163886,72.0564634449818,0.0,1.0
2004-06-15,12.35,12.36,12.35,12.35,700,85.6966843052862,85.7660743330638,85.6966843052862,85.6966843052862,100.879048822975,0.0,1.0
2004-06-16,12.51,12.53,12.51,12.53,600,86.8069247497272,86.9457048052823,86.8069247497272,86.9457048052823,86.4677561339781,0.0,1.0
2004-06-17,12.3,12.32,12.3,12.3,400,85.3497341663984,85.4885142219535,85.3497341663984,85.3497341663984,57.6451707559854,0.0,1.0
2004-06-18,12.3,12.3,12.3,12.3,0,85.3497341663984,85.3497341663984,85.3497341663984,85.3497341663984,0,0.0,1.0
2004-06-21,12.8,12.8,12.8,12.8,100,88.8192355552764,88.8192355552764,88.8192355552764,88.8192355552764,14.4112926889964,0.0,1.0
2004-06-22,12.8,12.8,12.8,12.8,0,88.8192355552764,88.8192355552764,88.8192355552764,88.8192355552764,0,0.0,1.0
2004-06-23,12.8,12.8,12.8,12.8,0,88.8192355552764,88.8192355552764,88.8192355552764,88.8192355552764,0,0.0,1.0
2004-06-24,12.65,12.65,12.25,12.25,500,87.778385138613,87.778385138613,85.0027840275106,85.0027840275106,72.0564634449818,0.0,1.0
2004-06-25,12.25,12.26,12.25,12.26,500,85.0027840275106,85.0721740552882,85.0027840275106,85.0721740552882,72.0564634449818,0.0,1.0
2004-06-28,12.25,12.25,12.25,12.25,500,85.0027840275106,85.0027840275106,85.0027840275106,85.0027840275106,72.0564634449818,0.0,1.0
2004-06-29,12.0,12.06,12.0,12.06,1000,83.2680333330716,83.684373499737,83.2680333330716,83.684373499737,144.112926889964,0.0,1.0
2004-06-30,11.75,11.751,11.01,11.01,500,81.8802327775204,81.8872013079696,76.7235202451489,76.7235202451489,71.7511394473336,0.05,1.0
2004-07-01,11.75,11.75,11.75,11.75,0,81.8802327775204,81.8802327775204,81.8802327775204,81.8802327775204,0,0.0,1.0
2004-07-02,11.51,11.51,11.51,11.51,500,80.2077854697243,80.2077854697243,80.2077854697243,80.2077854697243,71.7511394473335,0.0,1.0
2004-07-06,11.51,11.51,11.51,11.51,0,80.2077854697243,80.2077854697243,80.2077854697243,80.2077854697243,0,0.0,1.0
2004-07-07,11.4,11.41,11.4,11.41,500,79.4412471203177,79.5109324248092,79.4412471203177,79.5109324248092,71.7511394473336,0.0,1.0
2004-07-08,11.4,11.4,11.4,11.4,0,79.4412471203177,79.4412471203177,79.4412471203177,79.4412471203177,0,0.0,1.0
2004-07-09,11.4,11.4,11.4,11.4,0,79.4412471203177,79.4412471203177,79.4412471203177,79.4412471203177,0,0.0,1.0
2004-07-12,11.4,11.4,11.4,11.4,0,79.4412471203177,79.4412471203177,79.4412471203177,79.4412471203177,0,0.0,1.0
2004-07-13,11.4,11.4,11.4,11.4,0,79.4412471203177,79.4412471203177,79.4412471203177,79.4412471203177,0,0.0,1.0
2004-07-14,11.44,11.46,11.44,11.46,400,79.7199883382837,79.8593589472667,79.7199883382837,79.8593589472667,57.4009115578668,0.0,1.0
2004-07-15,11.44,11.44,11.44,11.44,0,79.7199883382837,79.7199883382837,79.7199883382837,79.7199883382837,0,0.0,1.0
2004-07-16,11.44,11.44,11.44,11.44,0,79.7199883382837,79.7199883382837,79.7199883382837,79.7199883382837,0,0.0,1.0
2004-07-19,11.44,11.44,11.44,11.44,0,79.7199883382837,79.7199883382837,79.7199883382837,79.7199883382837,0,0.0,1.0
2004-07-20,11.44,11.44,11.44,11.44,0,79.7199883382837,79.7199883382837,79.7199883382837,79.7199883382837,0,0.0,1.0
2004-07-21,11.99,12.0,11.75,11.75,1200,83.5526800853166,83.6223653898081,81.8802327775204,81.8802327775204,172.202734673601,0.0,1.0
2004-07-22,12.5,12.5,12.5,12.5,500,87.1066306143834,87.1066306143834,87.1066306143834,87.1066306143834,71.7511394473336,0.0,1.0
2004-07-23,12.5,12.5,12.5,12.5,0,87.1066306143834,87.1066306143834,87.1066306143834,87.1066306143834,0,0.0,1.0
2004-07-26,12.5,12.5,12.5,12.5,0,87.1066306143834,87.1066306143834,87.1066306143834,87.1066306143834,0,0.0,1.0
2004-07-27,12.5,12.5,12.5,12.5,0,87.1066306143834,87.1066306143834,87.1066306143834,87.1066306143834,0,0.0,1.0
2004-07-28,12.47,12.47,11.5,11.5,1200,86.8975747009089,86.8975747009089,80.1381001652328,80.1381001652328,172.202734673601,0.0,1.0
2004-07-29,12.24,12.489,12.24,12.489,300,85.2948126976043,87.0299767794428,85.2948126976043,87.0299767794428,43.0506836684001,0.0,1.0
2004-07-30,12.49,12.49,11.8,11.8,500,87.0369453098919,87.0369453098919,82.228659299978,82.228659299978,71.7511394473336,0.0,1.0
2004-08-02,11.75,12.03,11.75,12.03,6200,81.8802327775204,83.8314213032826,81.8802327775204,83.8314213032826,889.714129146936,0.0,1.0
2004-08-03,11.75,11.75,11.75,11.75,0,81.8802327775204,81.8802327775204,81.8802327775204,81.8802327775204,0,0.0,1.0
2004-08-04,11.75,11.75,11.75,11.75,3000,81.8802327775204,81.8802327775204,81.8802327775204,81.8802327775204,430.506836684001,0.0,1.0
2004-08-05,11.75,11.75,11.75,11.75,5700,81.8802327775204,81.8802327775204,81.8802327775204,81.8802327775204,817.962989699603,0.0,1.0
2004-08-06,11.75,11.75,11.75,11.75,1300,81.8802327775204,81.8802327775204,81.8802327775204,81.8802327775204,186.552962563067,0.0,1.0
2004-08-09,11.75,11.75,11.75,11.75,1300,81.8802327775204,81.8802327775204,81.8802327775204,81.8802327775204,186.552962563067,0.0,1.0
2004-08-10,11.75,11.75,11.75,11.75,0,81.8802327775204,81.8802327775204,81.8802327775204,81.8802327775204,0,0.0,1.0
2004-08-11,11.45,11.7,11.45,11.7,8200,79.7896736427752,81.5318062550629,79.7896736427752,81.5318062550629,1176.71868693627,0.0,1.0
2004-08-12,11.5,11.5,11.4,11.4,2400,80.1381001652328,80.1381001652328,79.4412471203177,79.4412471203177,344.405469347201,0.0,1.0
2004-08-13,11.69,11.69,11.5,11.5,4400,81.4621209505714,81.4621209505714,80.1381001652328,80.1381001652328,631.410027136535,0.0,1.0
2004-08-16,11.74,12.1,11.3,11.7,900,81.8105474730289,84.3192184347232,78.7443940754026,81.5318062550629,129.1520510052,0.0,1.0
2004-08-17,11.7,11.75,11.7,11.7,4000,81.5318062550629,81.8802327775204,81.5318062550629,81.5318062550629,574.009115578668,0.0,1.0
2004-08-18,11.55,11.55,11.55,11.55,1300,80.4865266876903,80.4865266876903,80.4865266876903,80.4865266876903,186.552962563067,0.0,1.0
2004-08-19,11.75,11.75,11.65,11.65,5200,81.8802327775204,81.8802327775204,81.1833797326054,81.1833797326054,746.211850252269,0.0,1.0
2004-08-20,12.35,12.49,12.35,12.49,600,86.0613510470108,87.0369453098919,86.0613510470108,87.0369453098919,86.1013673368003,0.0,1.0
2004-08-23,12.02,12.49,11.75,11.86,500,83.7617359987911,87.0369453098919,81.8802327775204,82.646771126927,71.7511394473336,0.0,1.0
2004-08-24,12.02,12.02,12.02,12.02,0,83.7617359987911,83.7617359987911,83.7617359987911,83.7617359987911,0,0.0,1.0
2004-08-25,12.02,12.02,12.02,12.02,0,83.7617359987911,83.7617359987911,83.7617359987911,83.7617359987911,0,0.0,1.0
2004-08-26,12.49,12.49,12.0,12.0,400,87.0369453098919,87.0369453098919,83.6223653898081,83.6223653898081,57.4009115578669,0.0,1.0
2004-08-27,12.45,12.45,12.1,12.1,300,86.7582040919259,86.7582040919259,84.3192184347232,84.3192184347232,43.0506836684001,0.0,1.0
2004-08-30,12.49,12.49,12.0,12.0,500,87.0369453098919,87.0369453098919,83.6223653898081,83.6223653898081,71.7511394473336,0.0,1.0
2004-08-31,12.46,12.54,11.9,12.0,10200,86.8278893964174,87.3853718323495,82.925512344893,83.6223653898081,1463.7232447256,0.0,1.0
2004-09-01,12.46,12.46,12.46,12.46,0,86.8278893964174,86.8278893964174,86.8278893964174,86.8278893964174,0,0.0,1.0
2004-09-02,12.46,12.46,12.46,12.46,0,86.8278893964174,86.8278893964174,86.8278893964174,86.8278893964174,0,0.0,1.0
2004-09-03,12.46,12.46,12.46,12.46,0,86.8278893964174,86.8278893964174,86.8278893964174,86.8278893964174,0,0.0,1.0
2004-09-07,12.36,12.36,11.85,11.85,1300,86.1310363515023,86.1310363515023,82.5770858224355,82.5770858224355,186.552962563067,0.0,1.0
2004-09-08,12.31,12.31,11.65,11.65,5300,85.7826098290448,85.7826098290448,81.1833797326054,81.1833797326054,760.562078141736,0.0,1.0
2004-09-09,12.4,12.4,12.4,12.4,400,86.4097775694684,86.4097775694684,86.4097775694684,86.4097775694684,57.4009115578668,0.0,1.0
2004-09-10,12.1,12.1,12.0,12.0,2300,84.3192184347232,84.3192184347232,83.6223653898081,83.6223653898081,330.055241457734,0.0,1.0
2004-09-13,12.24,12.25,11.75,12.25,1200,85.2948126976043,85.3644980020958,81.8802327775204,85.3644980020958,172.2027346736,0.0,1.0
2004-09-14,12.24,12.24,12.24,12.24,0,85.2948126976043,85.2948126976043,85.2948126976043,85.2948126976043,0,0.0,1.0
2004-09-15,12.0,13.0,11.8,12.0,7000,83.6223653898081,90.5908958389588,82.228659299978,83.6223653898081,1004.51595226267,0.0,1.0
2004-09-16,12.0,12.0,11.93,12.0,12100,83.6223653898081,83.6223653898081,83.1345682583676,83.6223653898081,1736.37757462547,0.0,1.0
2004-09-17,12.03,12.03,11.91,12.0,3200,83.8314213032826,83.8314213032826,82.9951976493845,83.6223653898081,459.207292462935,0.0,1.0
2004-09-20,12.0,12.002,12.0,12.0,3600,83.6223653898081,83.6363024507064,83.6223653898081,83.6223653898081,516.608204020802,0.0,1.0
2004-09-21,12.0,12.0,12.0,12.0,0,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,0,0.0,1.0
2004-09-22,12.0,12.0,12.0,12.0,0,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,0,0.0,1.0
2004-09-23,12.0,12.0,12.0,12.0,5500,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,789.262533920669,0.0,1.0
2004-09-24,12.0,12.0,12.0,12.0,0,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,0,0.0,1.0
2004-09-27,12.0,12.0,12.0,12.0,0,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,0,0.0,1.0
2004-09-28,12.0,12.0,12.0,12.0,0,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,0,0.0,1.0
2004-09-29,12.0,12.0,12.0,12.0,0,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,0,0.0,1.0
2004-09-30,12.0,12.0,12.0,12.0,0,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,0,0.0,1.0
2004-10-01,12.0,12.0,12.0,12.0,5100,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,731.861622362802,0.0,1.0
2004-10-04,12.05,12.2,12.0,12.2,1100,83.9707919122656,85.0160714796382,83.6223653898081,85.0160714796382,157.852506784134,0.0,1.0
2004-10-05,12.5,12.5,12.5,12.5,300,87.1066306143834,87.1066306143834,87.1066306143834,87.1066306143834,43.0506836684001,0.0,1.0
2004-10-06,12.34,12.499,12.3,12.499,3100,85.9916657425193,87.0996620839343,85.7129245245533,87.0996620839343,444.857064573468,0.0,1.0
2004-10-07,12.0,12.34,12.0,12.29,3700,83.6223653898081,85.9916657425193,83.6223653898081,85.6432392200618,530.958431910268,0.0,1.0
2004-10-08,12.0,12.0,11.51,11.51,600,83.6223653898081,83.6223653898081,80.2077854697243,80.2077854697243,86.1013673368003,0.0,1.0
2004-10-11,12.0,12.0,12.0,12.0,0,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,0,0.0,1.0
2004-10-12,12.0,12.0,12.0,12.0,0,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,0,0.0,1.0
2004-10-13,12.0,12.0,12.0,12.0,0,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,0,0.0,1.0
2004-10-14,12.0,12.0,12.0,12.0,0,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,0,0.0,1.0
2004-10-15,12.26,12.26,12.0,12.0,500,85.4341833065873,85.4341833065873,83.6223653898081,83.6223653898081,71.7511394473335,0.0,1.0
2004-10-18,12.26,12.26,12.26,12.26,0,85.4341833065873,85.4341833065873,85.4341833065873,85.4341833065873,0,0.0,1.0
2004-10-19,12.0,12.03,12.0,12.03,4200,83.6223653898081,83.8314213032826,83.6223653898081,83.8314213032826,602.709571357602,0.0,1.0
2004-10-20,12.0,12.0,12.0,12.0,0,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,0,0.0,1.0
2004-10-21,12.0,12.0,12.0,12.0,0,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,0,0.0,1.0
2004-10-22,12.0,12.0,12.0,12.0,400,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,57.4009115578668,0.0,1.0
2004-10-25,12.0,12.0,12.0,12.0,0,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,0,0.0,1.0
2004-10-26,12.0,12.0,12.0,12.0,0,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,0,0.0,1.0
2004-10-27,12.0,12.0,12.0,12.0,9700,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,1391.97210527827,0.0,1.0
2004-10-28,12.0,12.0,12.0,12.0,0,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,0,0.0,1.0
2004-10-29,12.0,12.0,12.0,12.0,0,83.6223653898081,83.6223653898081,83.6223653898081,83.6223653898081,0,0.0,1.0
2004-11-01,12.4,12.4,11.95,11.95,300,86.4097775694684,86.4097775694684,83.2739388673506,83.2739388673506,43.0506836684001,0.0,1.0
2004-11-02,12.4,12.4,12.4,12.4,0,86.4097775694684,86.4097775694684,86.4097775694684,86.4097775694684,0,0.0,1.0
2004-11-03,12.4,12.4,12.4,12.4,0,86.4097775694684,86.4097775694684,86.4097775694684,86.4097775694684,0,0.0,1.0
2004-11-04,12.4,12.4,12.4,12.4,0,86.4097775694684,86.4097775694684,86.4097775694684,86.4097775694684,0,0.0,1.0
2004-11-05,12.0,12.499,12.0,12.0,1400,83.9707919122656,87.4625773426174,83.9707919122656,83.9707919122656,200.069567255636,0.05,1.0
2004-11-08,12.0,12.0,12.0,12.0,0,83.9707919122656,83.9707919122656,83.9707919122656,83.9707919122656,0,0.0,1.0
2004-11-09,12.0,12.0,12.0,12.0,0,83.9707919122656,83.9707919122656,83.9707919122656,83.9707919122656,0,0.0,1.0
2004-11-10,12.0,12.0,12.0,12.0,0,83.9707919122656,83.9707919122656,83.9707919122656,83.9707919122656,0,0.0,1.0
2004-11-11,12.0,12.0,12.0,12.0,3100,83.9707919122656,83.9707919122656,83.9707919122656,83.9707919122656,443.011184637479,0.0,1.0
2004-11-12,12.67,12.67,11.999,12.0,3300,88.6591611273671,88.6591611273671,83.9637943462729,83.9707919122656,471.592551388284,0.0,1.0
2004-11-15,13.46,13.94,12.5,12.97,2900,94.1872382615913,97.5460699380819,87.46957490861,90.7584309251738,414.429817886673,0.0,1.0
2004-11-16,13.17,13.17,12.47,12.66,900,92.1579441237115,92.1579441237115,87.2596479288294,88.5891854674402,128.616150378623,0.0,1.0
2004-11-17,13.17,13.17,12.58,13.05,7100,92.1579441237115,92.1579441237115,88.0293801880251,91.3182362045889,1014.63851965358,0.0,1.0
2004-11-18,13.17,13.17,13.17,13.17,0,92.1579441237115,92.1579441237115,92.1579441237115,92.1579441237115,0,0.0,1.0
2004-11-19,13.17,13.17,13.17,13.17,0,92.1579441237115,92.1579441237115,92.1579441237115,92.1579441237115,0,0.0,1.0
2004-11-22,13.17,13.17,13.17,13.17,0,92.1579441237115,92.1579441237115,92.1579441237115,92.1579441237115,0,0.0,1.0
2004-11-23,12.6,12.6,12.6,12.6,300,88.1693315078789,88.1693315078789,88.1693315078789,88.1693315078789,42.8720501262076,0.0,1.0
2004-11-24,12.6,12.6,12.6,12.6,0,88.1693315078789,88.1693315078789,88.1693315078789,88.1693315078789,0,0.0,1.0
2004-11-26,12.6,12.6,12.6,12.6,0,88.1693315078789,88.1693315078789,88.1693315078789,88.1693315078789,0,0.0,1.0
2004-11-29,12.6,12.6,12.6,12.6,0,88.1693315078789,88.1693315078789,88.1693315078789,88.1693315078789,0,0.0,1.0
2004-11-30,12.6,12.6,12.6,12.6,0,88.1693315078789,88.1693315078789,88.1693315078789,88.1693315078789,0,0.0,1.0
2004-12-01,12.63,12.63,12.59,12.59,300,88.3792584876596,88.3792584876596,88.099355847952,88.099355847952,42.8720501262076,0.0,1.0
2004-12-02,12.63,12.63,12.63,12.63,0,88.3792584876596,88.3792584876596,88.3792584876596,88.3792584876596,0,0.0,1.0
2004-12-03,12.63,12.63,12.63,12.63,0,88.3792584876596,88.3792584876596,88.3792584876596,88.3792584876596,0,0.0,1.0
2004-12-06,13.0,13.24,12.7,12.7,400,90.9683579049544,92.6477737431997,88.8690881071478,88.8690881071478,57.1627335016102,0.0,1.0
2004-12-07,13.0,13.0,13.0,13.0,0,90.9683579049544,90.9683579049544,90.9683579049544,90.9683579049544,0,0.0,1.0
2004-12-08,13.0,13.0,13.0,13.0,0,90.9683579049544,90.9683579049544,90.9683579049544,90.9683579049544,0,0.0,1.0
2004-12-09,13.19,13.19,12.59,12.7,1400,92.2978954435653,92.2978954435653,88.099355847952,88.8690881071478,200.069567255635,0.0,1.0
2004-12-10,13.19,13.19,13.19,13.19,0,92.2978954435653,92.2978954435653,92.2978954435653,92.2978954435653,0,0.0,1.0
2004-12-13,13.19,13.19,13.19,13.19,0,92.2978954435653,92.2978954435653,92.2978954435653,92.2978954435653,0,0.0,1.0
2004-12-14,13.19,13.19,13.19,13.19,0,92.2978954435653,92.2978954435653,92.2978954435653,92.2978954435653,0,0.0,1.0
2004-12-15,13.19,13.19,13.19,13.19,0,92.2978954435653,92.2978954435653,92.2978954435653,92.2978954435653,0,0.0,1.0
2004-12-16,13.19,13.19,13.19,13.19,0,92.2978954435653,92.2978954435653,92.2978954435653,92.2978954435653,0,0.0,1.0
2004-12-17,12.9,12.9,12.0,12.01,700,90.2686013056856,90.2686013056856,83.9707919122656,84.0407675721925,100.034783627818,0.0,1.0
2004-12-20,12.9,12.9,12.9,12.9,0,90.2686013056856,90.2686013056856,90.2686013056856,90.2686013056856,0,0.0,1.0
2004-12-21,12.9,12.9,12.9,12.9,0,90.2686013056856,90.2686013056856,90.2686013056856,90.2686013056856,0,0.0,1.0
2004-12-22,12.25,12.25,11.56,11.56,1200,85.7201834104378,85.7201834104378,80.8918628754826,80.8918628754826,171.488200504831,0.0,1.0
2004-12-23,12.95,12.95,12.95,12.95,700,90.61847960532,90.61847960532,90.61847960532,90.61847960532,100.034783627818,0.0,1.0
2004-12-27,12.95,12.95,12.95,12.95,0,90.61847960532,90.61847960532,90.61847960532,90.61847960532,0,0.0,1.0
2004-12-28,12.95,12.95,12.95,12.95,0,90.61847960532,90.61847960532,90.61847960532,90.61847960532,0,0.0,1.0
2004-12-29,12.95,12.95,12.95,12.95,0,90.61847960532,90.61847960532,90.61847960532,90.61847960532,0,0.0,1.0
2004-12-30,12.95,12.95,12.95,12.95,0,90.61847960532,90.61847960532,90.61847960532,90.61847960532,0,0.0,1.0
2004-12-31,12.49,12.49,11.5,11.5,700,87.3995992486832,87.3995992486832,80.4720089159212,80.4720089159212,100.034783627818,0.0,1.0
2005-01-03,12.49,12.49,12.49,12.49,0,87.3995992486832,87.3995992486832,87.3995992486832,87.3995992486832,0,0.0,1.0
2005-01-04,12.49,12.49,12.49,12.49,0,87.3995992486832,87.3995992486832,87.3995992486832,87.3995992486832,0,0.0,1.0
2005-01-05,12.0,12.0,11.02,11.02,700,84.3206702119001,84.3206702119001,77.4344821445949,77.4344821445949,99.6197015380757,0.05,1.0
2005-01-06,12.7,12.7,12.7,12.7,500,89.2393759742609,89.2393759742609,89.2393759742609,89.2393759742609,71.1569296700541,0.0,1.0
2005-01-07,12.69,12.69,12.52,12.52,200,89.1691087490843,89.1691087490843,87.9745659210824,87.9745659210824,28.4627718680217,0.0,1.0
2005-01-10,12.69,12.69,12.69,12.69,0,89.1691087490843,89.1691087490843,89.1691087490843,89.1691087490843,0,0.0,1.0
2005-01-11,12.5,12.5,11.76,11.76,3300,87.8340314707292,87.8340314707292,82.6342568076621,82.6342568076621,469.635735822357,0.0,1.0
2005-01-12,12.5,12.5,12.5,12.5,0,87.8340314707292,87.8340314707292,87.8340314707292,87.8340314707292,0,0.0,1.0
2005-01-13,12.5,12.5,12.5,12.5,0,87.8340314707292,87.8340314707292,87.8340314707292,87.8340314707292,0,0.0,1.0
2005-01-14,12.0,12.0,12.0,12.0,100,84.3206702119001,84.3206702119001,84.3206702119001,84.3206702119001,14.2313859340108,0.0,1.0
2005-01-18,11.76,12.62,11.4,12.0,1200,82.6342568076621,88.6772381728482,80.1046367013051,84.3206702119001,170.77663120813,0.0,1.0
2005-01-19,12.88,13.17,11.1,12.7,4000,90.5041860274394,92.5419355575603,77.9966199460076,89.2393759742609,569.255437360433,0.0,1.0
2005-01-20,12.9,12.9,12.9,12.9,600,90.6447204777926,90.6447204777926,90.6447204777926,90.6447204777926,85.3883156040649,0.0,1.0
2005-01-21,12.9,12.9,12.9,12.9,0,90.6447204777926,90.6447204777926,90.6447204777926,90.6447204777926,0,0.0,1.0
2005-01-24,12.89,12.89,12.35,12.35,3100,90.574453252616,90.574453252616,86.7800230930805,86.7800230930805,441.172963954336,0.0,1.0
2005-01-25,12.87,12.87,12.041,12.041,600,90.4339188022628,90.4339188022628,84.6087658351241,84.6087658351241,85.388315604065,0.0,1.0
2005-01-26,12.87,12.87,12.87,12.87,0,90.4339188022628,90.4339188022628,90.4339188022628,90.4339188022628,0,0.0,1.0
2005-01-27,12.46,12.75,12.46,12.75,2700,87.5529625700229,89.5907121001438,87.5529625700229,89.5907121001438,384.247420218292,0.0,1.0
2005-01-28,12.46,12.46,12.46,12.46,0,87.5529625700229,87.5529625700229,87.5529625700229,87.5529625700229,0,0.0,1.0
2005-01-31,12.44,12.44,11.85,11.87,700,87.4124281196697,87.4124281196697,83.2666618342513,83.4071962846045,99.6197015380758,0.0,1.0
2005-02-01,12.44,12.44,12.44,12.44,0,87.4124281196697,87.4124281196697,87.4124281196697,87.4124281196697,0,0.0,1.0
2005-02-02,12.12,12.89,12.12,12.14,2300,85.1638769140191,90.574453252616,85.1638769140191,85.3044113643723,327.321876482249,0.0,1.0
2005-02-03,12.12,12.12,12.12,12.12,0,85.1638769140191,85.1638769140191,85.1638769140191,85.1638769140191,0,0.0,1.0
2005-02-04,11.92,12.04,11.9,12.0,1800,83.7585324104874,84.6017391126064,83.6179979601342,84.3206702119001,256.164946812195,0.0,1.0
2005-02-07,12.12,12.22,12.12,12.22,1400,85.1638769140191,85.8665491657849,85.1638769140191,85.8665491657849,199.239403076151,0.0,1.0
2005-02-08,12.12,12.12,12.12,12.12,0,85.1638769140191,85.1638769140191,85.1638769140191,85.1638769140191,0,0.0,1.0
2005-02-09,12.12,12.12,12.12,12.12,0,85.1638769140191,85.1638769140191,85.1638769140191,85.1638769140191,0,0.0,1.0
2005-02-10,12.12,12.12,12.12,12.12,0,85.1638769140191,85.1638769140191,85.1638769140191,85.1638769140191,0,0.0,1.0
2005-02-11,12.12,12.12,12.12,12.12,0,85.1638769140191,85.1638769140191,85.1638769140191,85.1638769140191,0,0.0,1.0
2005-02-14,12.12,12.12,12.12,12.12,0,85.1638769140191,85.1638769140191,85.1638769140191,85.1638769140191,0,0.0,1.0
2005-02-15,12.23,12.23,11.801,11.801,200,85.9368163909615,85.9368163909615,82.9223524308861,82.9223524308861,28.4627718680216,0.0,1.0
2005-02-16,12.23,12.23,12.23,12.23,0,85.9368163909615,85.9368163909615,85.9368163909615,85.9368163909615,0,0.0,1.0
2005-02-17,12.23,12.23,12.23,12.23,0,85.9368163909615,85.9368163909615,85.9368163909615,85.9368163909615,0,0.0,1.0
2005-02-18,12.23,12.23,12.23,12.23,0,85.9368163909615,85.9368163909615,85.9368163909615,85.9368163909615,0,0.0,1.0
2005-02-22,11.4,11.4,11.34,11.34,4000,80.1046367013051,80.1046367013051,79.6830333502456,79.6830333502456,569.255437360433,0.0,1.0
2005-02-23,11.66,11.66,11.65,11.66,800,81.9315845558963,81.9315845558963,81.8613173307197,81.9315845558963,113.851087472087,0.0,1.0
2005-02-24,11.66,11.66,11.66,11.66,0,81.9315845558963,81.9315845558963,81.9315845558963,81.9315845558963,0,0.0,1.0
2005-02-25,11.54,11.83,11.26,11.83,1400,81.0883778537772,83.1261273838982,79.1208955488329,83.1261273838982,199.239403076152,0.0,1.0
2005-02-28,11.54,11.54,11.54,11.54,0,81.0883778537772,81.0883778537772,81.0883778537772,81.0883778537772,0,0.0,1.0
2005-03-01,11.54,11.54,11.54,11.54,0,81.0883778537772,81.0883778537772,81.0883778537772,81.0883778537772,0,0.0,1.0
2005-03-02,11.54,11.54,11.54,11.54,0,81.0883778537772,81.0883778537772,81.0883778537772,81.0883778537772,0,0.0,1.0
2005-03-03,11.57,11.74,11.3,11.336,5800,81.299179529307,82.4937223573089,79.4019644495392,79.6549264601749,825.420384172628,0.0,1.0
2005-03-04,11.25,11.26,11.25,11.26,500,79.0506283236563,79.1208955488329,79.0506283236563,79.1208955488329,71.1569296700541,0.0,1.0
2005-03-07,11.25,11.25,11.25,11.25,0,79.0506283236563,79.0506283236563,79.0506283236563,79.0506283236563,0,0.0,1.0
2005-03-08,11.25,11.25,11.25,11.25,0,79.0506283236563,79.0506283236563,79.0506283236563,79.0506283236563,0,0.0,1.0
2005-03-09,11.3,11.3,11.3,11.3,100,79.4019644495392,79.4019644495392,79.4019644495392,79.4019644495392,14.2313859340108,0.0,1.0
2005-03-10,11.7,11.95,11.31,11.5,2300,82.2126534566026,83.9693340860172,79.4722316747158,80.8073089530709,327.321876482249,0.0,1.0
2005-03-11,11.48,11.48,11.31,11.31,500,80.6667745027177,80.6667745027177,79.4722316747158,79.4722316747158,71.1569296700541,0.0,1.0
2005-03-14,11.44,11.44,11.44,11.44,100,80.3857056020114,80.3857056020114,80.3857056020114,80.3857056020114,14.2313859340108,0.0,1.0
2005-03-15,11.44,11.44,11.44,11.44,0,80.3857056020114,80.3857056020114,80.3857056020114,80.3857056020114,0,0.0,1.0
2005-03-16,11.44,11.44,11.44,11.44,0,80.3857056020114,80.3857056020114,80.3857056020114,80.3857056020114,0,0.0,1.0
2005-03-17,11.44,11.44,11.44,11.44,0,80.3857056020114,80.3857056020114,80.3857056020114,80.3857056020114,0,0.0,1.0
2005-03-18,11.44,11.44,11.44,11.44,0,80.3857056020114,80.3857056020114,80.3857056020114,80.3857056020114,0,0.0,1.0
2005-03-21,11.44,11.44,11.44,11.44,0,80.3857056020114,80.3857056020114,80.3857056020114,80.3857056020114,0,0.0,1.0
2005-03-22,11.44,11.44,11.44,11.44,0,80.3857056020114,80.3857056020114,80.3857056020114,80.3857056020114,0,0.0,1.0
2005-03-23,11.44,11.44,11.44,11.44,0,80.3857056020114,80.3857056020114,80.3857056020114,80.3857056020114,0,0.0,1.0
2005-03-24,11.05,11.05,11.05,11.05,300,77.6452838201247,77.6452838201247,77.6452838201247,77.6452838201247,42.6941578020324,0.0,1.0
2005-03-28,11.05,11.05,11.05,11.05,0,77.6452838201247,77.6452838201247,77.6452838201247,77.6452838201247,0,0.0,1.0
2005-03-29,11.449,11.449,11.449,11.449,100,80.4489461046703,80.4489461046703,80.4489461046703,80.4489461046703,14.2313859340108,0.0,1.0
2005-03-30,11.45,11.45,11.45,11.45,0,80.455972827188,80.455972827188,80.455972827188,80.455972827188,0,0.0,1.0
2005-03-31,11.45,11.45,11.45,11.45,0,80.8073089530709,80.8073089530709,80.8073089530709,80.8073089530709,0,0.05,1.0
2005-04-01,11.45,11.45,11.45,11.45,0,80.8073089530709,80.8073089530709,80.8073089530709,80.8073089530709,0,0.0,1.0
2005-04-04,11.45,11.45,11.45,11.45,0,80.8073089530709,80.8073089530709,80.8073089530709,80.8073089530709,0,0.0,1.0
2005-04-05,11.45,11.45,11.45,11.45,0,80.8073089530709,80.8073089530709,80.8073089530709,80.8073089530709,0,0.0,1.0
2005-04-06,11.81,11.81,11.4,11.4,700,83.3479754354382,83.3479754354382,80.4544386082977,80.4544386082977,99.1865724009537,0.0,1.0
2005-04-07,11.81,11.81,11.81,11.81,0,83.3479754354382,83.3479754354382,83.3479754354382,83.3479754354382,0,0.0,1.0
2005-04-08,11.81,11.81,11.81,11.81,0,83.3479754354382,83.3479754354382,83.3479754354382,83.3479754354382,0,0.0,1.0
2005-04-11,11.6,11.95,11.51,11.95,300,81.8659199873906,84.3360124008033,81.2307533667988,84.3360124008033,42.5085310289802,0.0,1.0
2005-04-12,11.74,11.79,10.75,11.79,1800,82.8539569527557,83.2068272975289,75.8671241262456,83.2068272975289,255.051186173881,0.0,1.0
2005-04-13,11.74,11.75,11.74,11.75,800,82.8539569527557,82.9245310217103,82.8539569527557,82.9245310217103,113.356082743947,0.0,1.0
2005-04-14,11.74,11.74,11.74,11.74,0,82.8539569527557,82.8539569527557,82.8539569527557,82.8539569527557,0,0.0,1.0
2005-04-15,11.74,11.74,11.74,11.74,0,82.8539569527557,82.8539569527557,82.8539569527557,82.8539569527557,0,0.0,1.0
2005-04-18,11.74,11.74,11.74,11.74,0,82.8539569527557,82.8539569527557,82.8539569527557,82.8539569527557,0,0.0,1.0
2005-04-19,11.74,11.74,11.74,11.74,0,82.8539569527557,82.8539569527557,82.8539569527557,82.8539569527557,0,0.0,1.0
2005-04-20,11.74,11.74,11.74,11.74,0,82.8539569527557,82.8539569527557,82.8539569527557,82.8539569527557,0,0.0,1.0
2005-04-21,11.74,11.74,11.74,11.74,0,82.8539569527557,82.8539569527557,82.8539569527557,82.8539569527557,0,0.0,1.0
2005-04-22,11.53,11.53,10.8,11.508,1100,81.3719015047081,81.3719015047081,76.2199944710189,81.2166385530079,155.864613772927,0.0,1.0
2005-04-25,11.53,11.53,11.53,11.53,0,81.3719015047081,81.3719015047081,81.3719015047081,81.3719015047081,0,0.0,1.0
2005-04-26,11.53,11.53,11.53,11.53,0,81.3719015047081,81.3719015047081,81.3719015047081,81.3719015047081,0,0.0,1.0
2005-04-27,11.53,11.53,11.53,11.53,0,81.3719015047081,81.3719015047081,81.3719015047081,81.3719015047081,0,0.0,1.0
2005-04-28,11.058,11.058,11.058,11.058,300,78.0408054500488,78.0408054500488,78.0408054500488,78.0408054500488,42.5085310289801,0.0,1.0
2005-04-29,11.06,11.06,11.06,11.06,0,78.0549202638397,78.0549202638397,78.0549202638397,78.0549202638397,0,0.0,1.0
2005-05-02,11.49,11.49,11.49,11.49,200,81.0896052288895,81.0896052288895,81.0896052288895,81.0896052288895,28.3390206859868,0.0,1.0
2005-05-03,11.49,11.49,11.49,11.49,0,81.0896052288895,81.0896052288895,81.0896052288895,81.0896052288895,0,0.0,1.0
2005-05-04,11.49,11.49,11.49,11.49,0,81.0896052288895,81.0896052288895,81.0896052288895,81.0896052288895,0,0.0,1.0
2005-05-05,11.49,11.49,11.49,11.49,0,81.0896052288895,81.0896052288895,81.0896052288895,81.0896052288895,0,0.0,1.0
2005-05-06,11.0,11.0,11.0,11.0,2000,77.6314758501118,77.6314758501118,77.6314758501118,77.6314758501118,283.390206859868,0.0,1.0
2005-05-09,11.0,11.0,11.0,11.0,0,77.6314758501118,77.6314758501118,77.6314758501118,77.6314758501118,0,0.0,1.0
2005-05-10,11.0,11.0,11.0,11.0,0,77.6314758501118,77.6314758501118,77.6314758501118,77.6314758501118,0,0.0,1.0
2005-05-11,11.0,11.0,11.0,11.0,0,77.6314758501118,77.6314758501118,77.6314758501118,77.6314758501118,0,0.0,1.0
2005-05-12,10.75,10.751,10.75,10.751,400,75.8671241262456,75.8741815331411,75.8671241262456,75.8741815331411,56.6780413719735,0.0,1.0
2005-05-13,10.75,10.75,10.75,10.75,0,75.8671241262456,75.8671241262456,75.8671241262456,75.8671241262456,0,0.0,1.0
2005-05-16,10.75,10.75,10.75,10.75,0,75.8671241262456,75.8671241262456,75.8671241262456,75.8671241262456,0,0.0,1.0
2005-05-17,10.75,10.75,10.75,10.75,0,75.8671241262456,75.8671241262456,75.8671241262456,75.8671241262456,0,0.0,1.0
2005-05-18,10.75,10.75,10.75,10.75,0,75.8671241262456,75.8671241262456,75.8671241262456,75.8671241262456,0,0.0,1.0
2005-05-19,10.5,10.5,10.25,10.5,700,74.1027724023794,74.1027724023794,72.3384206785133,74.1027724023794,99.1865724009537,0.0,1.0
2005-05-20,10.38,10.38,10.25,10.25,600,73.2558835749237,73.2558835749237,72.3384206785133,72.3384206785133,85.0170620579603,0.0,1.0
2005-05-23,10.51,10.51,10.51,10.51,500,74.1733464713341,74.1733464713341,74.1733464713341,74.1733464713341,70.8475517149669,0.0,1.0
2005-05-24,10.45,10.49,10.432,10.432,10600,73.7499020576062,74.0321983334248,73.6228687334878,73.6228687334878,1501.9680963573,0.0,1.0
2005-05-25,10.55,10.98,10.25,10.98,21800,74.4556427471527,77.4903277122025,72.3384206785133,77.4903277122025,3088.95325477256,0.0,1.0
2005-05-26,10.55,10.55,10.55,10.55,0,74.4556427471527,74.4556427471527,74.4556427471527,74.4556427471527,0,0.0,1.0
2005-05-27,10.25,10.25,10.25,10.25,300,72.3384206785133,72.3384206785133,72.3384206785133,72.3384206785133,42.5085310289801,0.0,1.0
2005-05-31,11.0,11.12,10.99,10.99,26000,77.6314758501118,78.4783646775676,77.5609017811572,77.5609017811572,3684.07268917828,0.0,1.0
2005-06-01,11.2,11.49,11.2,11.49,2700,79.0429572292047,81.0896052288895,79.0429572292047,81.0896052288895,382.576779260821,0.0,1.0
2005-06-02,11.2,11.2,10.705,10.705,1000,79.0429572292047,79.0429572292047,75.5495408159497,75.5495408159497,141.695103429934,0.0,1.0
2005-06-03,11.2,11.2,11.2,11.2,0,79.0429572292047,79.0429572292047,79.0429572292047,79.0429572292047,0,0.0,1.0
2005-06-06,11.2,11.2,11.2,11.2,0,79.0429572292047,79.0429572292047,79.0429572292047,79.0429572292047,0,0.0,1.0
2005-06-07,10.95,10.95,10.949,10.949,1100,77.2786055053386,77.2786055053386,77.2715480984431,77.2715480984431,155.864613772927,0.0,1.0
2005-06-08,10.95,10.95,10.95,10.95,0,77.2786055053386,77.2786055053386,77.2786055053386,77.2786055053386,0,0.0,1.0
2005-06-09,10.5999,10.6,10.5999,10.6,300,74.8078073512364,74.8085130919259,74.8078073512364,74.8085130919259,42.5085310289801,0.0,1.0
2005-06-10,10.6,10.6,10.6,10.6,0,74.8085130919259,74.8085130919259,74.8085130919259,74.8085130919259,0,0.0,1.0
2005-06-13,10.65,10.65,10.6,10.6,1000,75.1613834366992,75.1613834366992,74.8085130919259,74.8085130919259,141.695103429934,0.0,1.0
2005-06-14,10.65,10.65,10.65,10.65,0,75.1613834366992,75.1613834366992,75.1613834366992,75.1613834366992,0,0.0,1.0
2005-06-15,10.65,10.65,10.65,10.65,0,75.1613834366992,75.1613834366992,75.1613834366992,75.1613834366992,0,0.0,1.0
2005-06-16,11.1,11.1,10.85,10.85,300,78.3372165396583,78.3372165396583,76.5728648157921,76.5728648157921,42.5085310289801,0.0,1.0
2005-06-17,11.1,11.1,11.1,11.1,0,78.3372165396583,78.3372165396583,78.3372165396583,78.3372165396583,0,0.0,1.0
2005-06-20,11.1,11.1,11.1,11.1,0,78.3372165396583,78.3372165396583,78.3372165396583,78.3372165396583,0,0.0,1.0
2005-06-21,11.1,11.1,11.1,11.1,0,78.3372165396583,78.3372165396583,78.3372165396583,78.3372165396583,0,0.0,1.0
2005-06-22,11.1,11.1,11.1,11.1,0,78.3372165396583,78.3372165396583,78.3372165396583,78.3372165396583,0,0.0,1.0
2005-06-23,11.1,11.1,11.1,11.1,0,78.3372165396583,78.3372165396583,78.3372165396583,78.3372165396583,0,0.0,1.0
2005-06-24,11.1,11.1,11.1,11.1,0,78.3372165396583,78.3372165396583,78.3372165396583,78.3372165396583,0,0.0,1.0
2005-06-27,10.9,10.9,10.25,10.25,1100,76.9257351605653,76.9257351605653,72.3384206785133,72.3384206785133,155.864613772927,0.0,1.0
2005-06-28,10.9,10.9,10.9,10.9,0,76.9257351605653,76.9257351605653,76.9257351605653,76.9257351605653,0,0.0,1.0
2005-06-29,10.9,10.9,10.9,10.9,0,76.9257351605653,76.9257351605653,76.9257351605653,76.9257351605653,0,0.0,1.0
2005-06-30,10.9,10.9,10.9,10.9,0,76.9257351605653,76.9257351605653,76.9257351605653,76.9257351605653,0,0.0,1.0
2005-07-01,10.35,10.35,10.35,10.35,800,73.397031712833,73.397031712833,73.397031712833,73.397031712833,112.811101576909,0.05,1.0
2005-07-05,10.35,10.35,10.35,10.35,0,73.397031712833,73.397031712833,73.397031712833,73.397031712833,0,0.0,1.0
2005-07-06,10.35,10.35,10.35,10.35,0,73.397031712833,73.397031712833,73.397031712833,73.397031712833,0,0.0,1.0
2005-07-07,11.5,11.75,11.0,11.0,7800,81.5522574587033,83.325132620849,78.0065071344119,78.0065071344119,1099.90824037486,0.0,1.0
2005-07-08,11.5,11.5,11.5,11.5,0,81.5522574587033,81.5522574587033,81.5522574587033,81.5522574587033,0,0.0,1.0
2005-07-11,11.5,11.5,11.5,11.5,0,81.5522574587033,81.5522574587033,81.5522574587033,81.5522574587033,0,0.0,1.0
2005-07-12,11.15,11.15,11.15,11.15,300,79.0702322316993,79.0702322316993,79.0702322316993,79.0702322316993,42.3041630913408,0.0,1.0
2005-07-13,11.15,11.15,11.15,11.15,0,79.0702322316993,79.0702322316993,79.0702322316993,79.0702322316993,0,0.0,1.0
2005-07-14,11.5,11.99,11.0,11.75,700,81.5522574587033,85.0270927765089,78.0065071344119,83.325132620849,98.7097138797952,0.0,1.0
2005-07-15,11.5,11.5,11.5,11.5,0,81.5522574587033,81.5522574587033,81.5522574587033,81.5522574587033,0,0.0,1.0
2005-07-18,12.0,12.0,12.0,12.0,100,85.0980077829948,85.0980077829948,85.0980077829948,85.0980077829948,14.1013876971136,0.0,1.0
2005-07-19,11.95,11.95,11.35,11.35,1700,84.7434327505656,84.7434327505656,80.4885323614159,80.4885323614159,239.723590850931,0.0,1.0
2005-07-20,11.95,11.95,11.95,11.95,0,84.7434327505656,84.7434327505656,84.7434327505656,84.7434327505656,0,0.0,1.0
2005-07-21,12.25,12.4,11.25,11.25,2800,86.8708829451405,87.9346080424279,79.7793822965576,79.7793822965576,394.838855519181,0.0,1.0
2005-07-22,12.25,12.25,12.25,12.25,0,86.8708829451405,86.8708829451405,86.8708829451405,86.8708829451405,0,0.0,1.0
2005-07-25,12.25,12.25,12.25,12.25,0,86.8708829451405,86.8708829451405,86.8708829451405,86.8708829451405,0,0.0,1.0
2005-07-26,12.25,12.25,12.25,12.25,0,86.8708829451405,86.8708829451405,86.8708829451405,86.8708829451405,0,0.0,1.0
2005-07-27,12.25,12.25,11.45,11.45,600,86.8708829451405,86.8708829451405,81.1976824262742,81.1976824262742,84.6083261826816,0.0,1.0
2005-07-28,12.25,12.25,11.212,11.212,400,86.8708829451405,86.8708829451405,79.5099052719114,79.5099052719114,56.4055507884544,0.0,1.0
2005-07-29,12.25,12.25,12.25,12.25,0,86.8708829451405,86.8708829451405,86.8708829451405,86.8708829451405,0,0.0,1.0
2005-08-01,12.25,12.25,12.25,12.25,0,86.8708829451405,86.8708829451405,86.8708829451405,86.8708829451405,0,0.0,1.0
2005-08-02,12.25,12.25,11.0,11.0,1600,86.8708829451405,86.8708829451405,78.0065071344119,78.0065071344119,225.622203153818,0.0,1.0
2005-08-03,12.25,12.25,12.25,12.25,0,86.8708829451405,86.8708829451405,86.8708829451405,86.8708829451405,0,0.0,1.0
2005-08-04,12.25,12.25,12.25,12.25,0,86.8708829451405,86.8708829451405,86.8708829451405,86.8708829451405,0,0.0,1.0
2005-08-05,12.15,12.15,11.5,11.501,300,86.1617328802822,86.1617328802822,81.5522574587033,81.5593489593519,42.3041630913408,0.0,1.0
2005-08-08,12.15,12.15,11.26,11.26,800,86.1617328802822,86.1617328802822,79.8502973030434,79.8502973030434,112.811101576909,0.0,1.0
2005-08-09,12.15,12.15,12.15,12.15,0,86.1617328802822,86.1617328802822,86.1617328802822,86.1617328802822,0,0.0,1.0
2005-08-10,12.15,12.15,11.5,11.75,1900,86.1617328802822,86.1617328802822,81.5522574587033,83.325132620849,267.926366245158,0.0,1.0
2005-08-11,12.15,12.15,12.15,12.15,0,86.1617328802822,86.1617328802822,86.1617328802822,86.1617328802822,0,0.0,1.0
2005-08-12,11.01,11.01,11.01,11.01,100,78.0774221408977,78.0774221408977,78.0774221408977,78.0774221408977,14.1013876971136,0.0,1.0
2005-08-15,11.01,11.01,11.01,11.01,0,78.0774221408977,78.0774221408977,78.0774221408977,78.0774221408977,0,0.0,1.0
2005-08-16,11.01,11.01,11.01,11.01,0,78.0774221408977,78.0774221408977,78.0774221408977,78.0774221408977,0,0.0,1.0
2005-08-17,11.01,11.01,11.01,11.01,0,78.0774221408977,78.0774221408977,78.0774221408977,78.0774221408977,0,0.0,1.0
2005-08-18,10.99,10.99,10.51,10.76,900,77.935592127926,77.935592127926,74.5316718166062,76.304546978752,126.912489274022,0.0,1.0
2005-08-19,10.99,10.99,10.99,10.99,0,77.935592127926,77.935592127926,77.935592127926,77.935592127926,0,0.0,1.0
2005-08-22,11.48,12.15,10.5,10.5,1200,81.4104274457317,86.1617328802822,74.4607568101204,74.4607568101204,169.216652365363,0.0,1.0
2005-08-23,12.14,12.14,12.14,12.14,100,86.0908178737964,86.0908178737964,86.0908178737964,86.0908178737964,14.1013876971136,0.0,1.0
2005-08-24,12.14,12.14,12.14,12.14,0,86.0908178737964,86.0908178737964,86.0908178737964,86.0908178737964,0,0.0,1.0
2005-08-25,12.13,12.13,11.75,11.75,300,86.0199028673105,86.0199028673105,83.325132620849,83.325132620849,42.3041630913408,0.0,1.0
2005-08-26,12.13,12.13,12.13,12.13,0,86.0199028673105,86.0199028673105,86.0199028673105,86.0199028673105,0,0.0,1.0
2005-08-29,12.14,12.14,11.692,11.692,700,86.0908178737964,86.0908178737964,82.9138255832312,82.9138255832312,98.7097138797952,0.0,1.0
2005-08-30,12.14,12.14,12.14,12.14,0,86.0908178737964,86.0908178737964,86.0908178737964,86.0908178737964,0,0.0,1.0
2005-08-31,12.0,12.0,11.88,11.88,200,85.0980077829948,85.0980077829948,84.2470277051648,84.2470277051648,28.2027753942272,0.0,1.0
2005-09-01,12.0,12.0,12.0,12.0,100,85.0980077829948,85.0980077829948,85.0980077829948,85.0980077829948,14.1013876971136,0.0,1.0
2005-09-02,11.88,11.88,11.88,11.88,700,84.2470277051648,84.2470277051648,84.2470277051648,84.2470277051648,98.7097138797952,0.0,1.0
2005-09-06,11.88,11.88,11.88,11.88,600,84.2470277051648,84.2470277051648,84.2470277051648,84.2470277051648,84.6083261826816,0.0,1.0
2005-09-07,11.88,11.88,11.88,11.88,100,84.2470277051648,84.2470277051648,84.2470277051648,84.2470277051648,14.1013876971136,0.0,1.0
2005-09-08,11.88,11.88,11.88,11.88,0,84.2470277051648,84.2470277051648,84.2470277051648,84.2470277051648,0,0.0,1.0
2005-09-09,11.99,12.0,10.9,11.5,51300,85.0270927765089,85.0980077829948,77.2973570695536,81.5522574587033,7234.01188861928,0.0,1.0
2005-09-12,11.99,11.99,11.99,11.99,0,85.0270927765089,85.0270927765089,85.0270927765089,85.0270927765089,0,0.0,1.0
2005-09-13,11.99,11.99,11.598,11.598,200,85.0270927765089,85.0270927765089,82.2472245222644,82.2472245222644,28.2027753942272,0.0,1.0
2005-09-14,12.0,12.0,11.75,11.75,2600,85.0980077829948,85.0980077829948,83.325132620849,83.325132620849,366.636080124953,0.0,1.0
2005-09-15,12.0,12.0,11.5,11.5,3100,85.0980077829948,85.0980077829948,81.5522574587033,81.5522574587033,437.143018610521,0.0,1.0
2005-09-16,12.0,12.0,12.0,12.0,1400,85.0980077829948,85.0980077829948,85.0980077829948,85.0980077829948,197.41942775959,0.0,1.0
2005-09-19,11.9999,12.0,11.9999,12.0,3800,85.0972986329299,85.0980077829948,85.0972986329299,85.0980077829948,535.852732490317,0.0,1.0
2005-09-20,12.0,12.0,12.0,12.0,0,85.0980077829948,85.0980077829948,85.0980077829948,85.0980077829948,0,0.0,1.0
2005-09-21,12.0,12.0,12.0,12.0,0,85.0980077829948,85.0980077829948,85.0980077829948,85.0980077829948,0,0.0,1.0
2005-09-22,11.95,11.95,11.63,11.75,13300,84.7434327505656,84.7434327505656,82.4741525430191,83.325132620849,1875.48456371611,0.0,1.0
2005-09-23,11.7,11.79,11.6,11.71,16700,82.9705575884199,83.6087926467923,82.2614075235616,83.0414725949057,2354.93174541797,0.0,1.0
2005-09-26,11.5385,11.75,11.5,11.75,1000,81.8252802336738,83.325132620849,81.5522574587033,83.325132620849,141.013876971136,0.0,1.0
2005-09-27,11.54,11.54,11.54,11.54,0,81.8359174846466,81.8359174846466,81.8359174846466,81.8359174846466,0,0.0,1.0
2005-09-28,11.54,11.54,11.54,11.54,0,81.8359174846466,81.8359174846466,81.8359174846466,81.8359174846466,0,0.0,1.0
2005-09-29,11.54,11.54,11.54,11.54,0,81.8359174846466,81.8359174846466,81.8359174846466,81.8359174846466,0,0.0,1.0
2005-09-30,11.54,11.54,11.54,11.54,0,81.8359174846466,81.8359174846466,81.8359174846466,81.8359174846466,0,0.0,1.0
2005-10-03,11.4,11.4,11.4,11.4,200,80.843107393845,80.843107393845,80.843107393845,80.843107393845,28.2027753942272,0.0,1.0
2005-10-04,11.4,11.4,11.4,11.4,0,80.843107393845,80.843107393845,80.843107393845,80.843107393845,0,0.0,1.0
2005-10-05,11.4,11.4,11.4,11.4,0,80.843107393845,80.843107393845,80.843107393845,80.843107393845,0,0.0,1.0
2005-10-06,11.0,11.35,11.0,11.35,300,78.0065071344119,80.4885323614159,78.0065071344119,80.4885323614159,42.3041630913408,0.0,1.0
2005-10-07,11.0,11.0,10.75,11.0,400,78.361082166841,78.361082166841,76.580148481231,78.361082166841,56.1503220518551,0.05,1.0
2005-10-10,11.0,11.0,11.0,11.0,0,78.361082166841,78.361082166841,78.361082166841,78.361082166841,0,0.0,1.0
2005-10-11,11.0,11.0,11.0,11.0,0,78.361082166841,78.361082166841,78.361082166841,78.361082166841,0,0.0,1.0
2005-10-12,11.0,11.0,11.0,11.0,0,78.361082166841,78.361082166841,78.361082166841,78.361082166841,0,0.0,1.0
2005-10-13,11.0,11.0,11.0,11.0,0,78.361082166841,78.361082166841,78.361082166841,78.361082166841,0,0.0,1.0
2005-10-14,11.0,11.0,11.0,11.0,0,78.361082166841,78.361082166841,78.361082166841,78.361082166841,0,0.0,1.0
2005-10-17,11.0,11.0,11.0,11.0,0,78.361082166841,78.361082166841,78.361082166841,78.361082166841,0,0.0,1.0
2005-10-18,10.78,10.78,10.2,10.6,2300,76.7938605235042,76.7938605235042,72.6620943728889,75.511588269865,322.864351798167,0.0,1.0
2005-10-19,10.78,10.78,10.78,10.78,0,76.7938605235042,76.7938605235042,76.7938605235042,76.7938605235042,0,0.0,1.0
2005-10-20,10.99,10.99,10.4,10.4,300,78.2898448194166,78.2898448194166,74.086841321377,74.086841321377,42.1127415388913,0.0,1.0
2005-10-21,10.99,10.99,10.99,10.99,0,78.2898448194166,78.2898448194166,78.2898448194166,78.2898448194166,0,0.0,1.0
2005-10-24,10.99,10.99,10.99,10.99,0,78.2898448194166,78.2898448194166,78.2898448194166,78.2898448194166,0,0.0,1.0
2005-10-25,10.94,10.94,10.5,10.5,700,77.9336580822946,77.9336580822946,74.799214795621,74.799214795621,98.2630635907464,0.0,1.0
2005-10-26,10.99,11.0,10.99,11.0,300,78.2898448194166,78.361082166841,78.2898448194166,78.361082166841,42.1127415388913,0.0,1.0
2005-10-27,10.99,10.99,10.99,10.99,0,78.2898448194166,78.2898448194166,78.2898448194166,78.2898448194166,0,0.0,1.0
2005-10-28,10.99,10.99,10.99,10.99,0,78.2898448194166,78.2898448194166,78.2898448194166,78.2898448194166,0,0.0,1.0
2005-10-31,10.99,10.99,10.99,10.99,0,78.2898448194166,78.2898448194166,78.2898448194166,78.2898448194166,0,0.0,1.0
2005-11-01,11.23,11.5,11.0,11.0,6200,79.9995411576022,81.9229495380611,78.361082166841,78.361082166841,870.329991803754,0.0,1.0
2005-11-02,11.04,11.05,11.0,11.05,11800,78.6460315565386,78.717268903963,78.361082166841,78.717268903963,1656.43450052972,0.0,1.0
2005-11-03,11.0,11.25,11.0,11.05,35900,78.361082166841,80.142015852451,78.361082166841,78.717268903963,5039.49140415399,0.0,1.0
2005-11-04,11.15,11.15,11.0,11.15,1100,79.429642378207,79.429642378207,78.361082166841,79.429642378207,154.413385642601,0.0,1.0
2005-11-07,11.35,11.4,10.95,10.95,3400,80.854389326695,81.210576063817,78.004895429719,78.004895429719,477.277737440768,0.0,1.0
2005-11-08,11.15,11.35,11.15,11.34,4000,79.429642378207,80.854389326695,79.429642378207,80.7831519792706,561.503220518551,0.0,1.0
2005-11-09,11.0,11.15,11.0,11.15,2000,78.361082166841,79.429642378207,78.361082166841,79.429642378207,280.751610259275,0.0,1.0
2005-11-10,11.0,11.0,10.75,10.75,5300,78.361082166841,78.361082166841,76.580148481231,76.580148481231,743.99176718708,0.0,1.0
2005-11-11,11.0,11.0,10.5,10.75,1100,78.361082166841,78.361082166841,74.799214795621,76.580148481231,154.413385642601,0.0,1.0
2005-11-14,11.15,11.15,11.15,11.15,100,79.429642378207,79.429642378207,79.429642378207,79.429642378207,14.0375805129638,0.0,1.0
2005-11-15,10.9,10.9,10.36,10.54,1700,77.648708692597,77.648708692597,73.8018919316794,75.0841641853186,238.638868720384,0.0,1.0
2005-11-16,10.9,10.9,10.9,10.9,0,77.648708692597,77.648708692597,77.648708692597,77.648708692597,0,0.0,1.0
2005-11-17,10.9,10.9,10.9,10.9,0,77.648708692597,77.648708692597,77.648708692597,77.648708692597,0,0.0,1.0
2005-11-18,10.9,10.9,10.9,10.9,0,77.648708692597,77.648708692597,77.648708692597,77.648708692597,0,0.0,1.0
2005-11-21,10.9,10.9,10.9,10.9,0,77.648708692597,77.648708692597,77.648708692597,77.648708692597,0,0.0,1.0
2005-11-22,10.75,10.75,10.75,10.75,100,76.580148481231,76.580148481231,76.580148481231,76.580148481231,14.0375805129638,0.0,1.0
2005-11-23,10.75,10.75,10.75,10.75,200,76.580148481231,76.580148481231,76.580148481231,76.580148481231,28.0751610259275,0.0,1.0
2005-11-25,10.75,10.75,10.75,10.75,0,76.580148481231,76.580148481231,76.580148481231,76.580148481231,0,0.0,1.0
2005-11-28,10.74,10.74,10.64,10.64,200,76.5089111338066,76.5089111338066,75.7965376595626,75.7965376595626,28.0751610259275,0.0,1.0
2005-11-29,10.74,10.74,10.74,10.74,0,76.5089111338066,76.5089111338066,76.5089111338066,76.5089111338066,0,0.0,1.0
2005-11-30,10.75,10.75,10.5,10.75,500,76.580148481231,76.580148481231,74.799214795621,76.580148481231,70.1879025648188,0.0,1.0
2005-12-01,10.75,10.75,10.75,10.75,300,76.580148481231,76.580148481231,76.580148481231,76.580148481231,42.1127415388913,0.0,1.0
2005-12-02,10.85,10.85,10.52,10.52,1000,77.292521955475,77.292521955475,74.9416894904698,74.9416894904698,140.375805129638,0.0,1.0
2005-12-05,10.85,10.85,10.8499,10.8499,300,77.292521955475,77.292521955475,77.2918095820008,77.2918095820008,42.1127415388913,0.0,1.0
2005-12-06,10.85,10.85,10.85,10.85,0,77.292521955475,77.292521955475,77.292521955475,77.292521955475,0,0.0,1.0
2005-12-07,10.79,10.85,10.634,10.85,300,76.8650978709286,77.292521955475,75.7537952511079,77.292521955475,42.1127415388913,0.0,1.0
2005-12-08,10.79,10.79,10.79,10.79,0,76.8650978709286,76.8650978709286,76.8650978709286,76.8650978709286,0,0.0,1.0
2005-12-09,10.85,10.85,10.85,10.85,100,77.292521955475,77.292521955475,77.292521955475,77.292521955475,14.0375805129638,0.0,1.0
2005-12-12,10.8,10.85,10.5,10.51,2100,76.936335218353,77.292521955475,74.799214795621,74.8704521430454,294.789190772239,0.0,1.0
2005-12-13,10.56,10.9,10.56,10.9,200,75.2266388801674,77.648708692597,75.2266388801674,77.648708692597,28.0751610259275,0.0,1.0
2005-12-14,10.51,10.88,10.51,10.88,200,74.8704521430454,77.5062339977482,74.8704521430454,77.5062339977482,28.0751610259275,0.0,1.0
2005-12-15,10.51,10.51,10.51,10.51,0,74.8704521430454,74.8704521430454,74.8704521430454,74.8704521430454,0,0.0,1.0
2005-12-16,10.5,10.51,10.5,10.51,2100,74.799214795621,74.8704521430454,74.799214795621,74.8704521430454,294.789190772239,0.0,1.0
2005-12-19,10.82,10.9,10.82,10.89,4600,77.0788099132018,77.648708692597,77.0788099132018,77.5774713451726,645.728703596333,0.0,1.0
2005-12-20,10.82,10.82,10.82,10.82,0,77.0788099132018,77.0788099132018,77.0788099132018,77.0788099132018,0,0.0,1.0
2005-12-21,10.87,10.9,10.55,10.9,1700,77.4349966503238,77.648708692597,75.155401532743,77.648708692597,238.638868720384,0.0,1.0
2005-12-22,10.87,10.87,10.8,10.87,1700,77.4349966503238,77.4349966503238,76.936335218353,77.4349966503238,238.638868720384,0.0,1.0
2005-12-23,10.87,10.87,10.87,10.87,0,77.4349966503238,77.4349966503238,77.4349966503238,77.4349966503238,0,0.0,1.0
2005-12-27,10.9,10.9,10.9,10.9,200,77.648708692597,77.648708692597,77.648708692597,77.648708692597,28.0751610259275,0.0,1.0
2005-12-28,10.83,10.9,10.8,10.9,4500,77.1500472606262,77.648708692597,76.936335218353,77.648708692597,631.69112308337,0.0,1.0
2005-12-29,10.9,10.9,10.85,10.85,9100,77.648708692597,77.648708692597,77.292521955475,77.292521955475,1277.4198266797,0.0,1.0
2005-12-30,10.95,10.96,10.95,10.95,1500,78.004895429719,78.0761327771434,78.004895429719,78.004895429719,210.563707694457,0.0,1.0
2006-01-03,11.0,11.0,10.51,10.51,800,78.361082166841,78.361082166841,74.8704521430454,74.8704521430454,112.30064410371,0.0,1.0
2006-01-04,11.0,11.0,11.0,11.0,0,78.717268903963,78.717268903963,78.717268903963,78.717268903963,0,0.05,1.0
2006-01-05,11.0,11.0,11.0,11.0,0,78.717268903963,78.717268903963,78.717268903963,78.717268903963,0,0.0,1.0
2006-01-06,11.0,11.0,11.0,11.0,0,78.717268903963,78.717268903963,78.717268903963,78.717268903963,0,0.0,1.0
2006-01-09,11.0,11.0,11.0,11.0,0,78.717268903963,78.717268903963,78.717268903963,78.717268903963,0,0.0,1.0
2006-01-10,11.02,11.11,10.95,10.95,4200,78.8603912110611,79.5044415930027,78.3594631362177,78.3594631362177,586.910606062377,0.0,1.0
2006-01-11,11.2,11.2,11.02,11.02,400,80.1484919749442,80.1484919749442,78.8603912110611,78.8603912110611,55.8962481964168,0.0,1.0
2006-01-12,11.22,11.22,11.22,11.22,300,80.2916142820423,80.2916142820423,80.2916142820423,80.2916142820423,41.9221861473126,0.0,1.0
2006-01-13,11.25,11.25,11.24,11.24,200,80.5062977426895,80.5062977426895,80.4347365891404,80.4347365891404,27.9481240982084,0.0,1.0
2006-01-17,11.3,11.3,11.16,11.16,1800,80.8641035104347,80.8641035104347,79.8622473607479,79.8622473607479,251.533116883876,0.0,1.0
2006-01-18,11.1,11.45,11.1,11.35,5300,79.4328804394536,81.9375208136706,79.4328804394536,81.22190927818,740.625288602523,0.0,1.0
2006-01-19,11.04,11.07,11.04,11.05,12700,79.0035135181592,79.2181969788064,79.0035135181592,79.0750746717083,1774.70588023623,0.0,1.0
2006-01-20,11.04,11.04,11.04,11.04,0,79.0035135181592,79.0035135181592,79.0035135181592,79.0035135181592,0,0.0,1.0
2006-01-23,11.04,11.04,11.04,11.04,0,79.0035135181592,79.0035135181592,79.0035135181592,79.0035135181592,0,0.0,1.0
2006-01-24,10.99,11.0,10.95,11.0,1200,78.645707750414,78.717268903963,78.3594631362177,78.717268903963,167.68874458925,0.0,1.0
2006-01-25,10.99,10.99,10.99,10.99,0,78.645707750414,78.645707750414,78.645707750414,78.645707750414,0,0.0,1.0
2006-01-26,10.99,10.99,10.99,10.99,0,78.645707750414,78.645707750414,78.645707750414,78.645707750414,0,0.0,1.0
2006-01-27,10.94,10.94,10.94,10.94,400,78.2879019826687,78.2879019826687,78.2879019826687,78.2879019826687,55.8962481964168,0.0,1.0
2006-01-30,10.49,10.95,10.49,10.95,1100,75.0676500729611,78.3594631362177,75.0676500729611,78.3594631362177,153.714682540146,0.0,1.0
2006-01-31,10.99,10.99,10.99,10.99,100,78.645707750414,78.645707750414,78.645707750414,78.645707750414,13.9740620491042,0.0,1.0
2006-02-01,10.99,10.99,10.99,10.99,0,78.645707750414,78.645707750414,78.645707750414,78.645707750414,0,0.0,1.0
2006-02-02,10.99,10.99,10.99,10.99,0,78.645707750414,78.645707750414,78.645707750414,78.645707750414,0,0.0,1.0
2006-02-03,10.99,10.99,10.99,10.99,0,78.645707750414,78.645707750414,78.645707750414,78.645707750414,0,0.0,1.0
2006-02-06,10.96,10.96,10.96,10.96,200,78.4310242897668,78.4310242897668,78.4310242897668,78.4310242897668,27.9481240982084,0.0,1.0
2006-02-07,10.98,10.98,10.98,10.98,400,78.5741465968649,78.5741465968649,78.5741465968649,78.5741465968649,55.8962481964168,0.0,1.0
2006-02-08,11.0,11.0,10.99,11.0,300,78.717268903963,78.717268903963,78.645707750414,78.717268903963,41.9221861473126,0.0,1.0
2006-02-09,10.98,10.98,10.98,10.98,600,78.5741465968649,78.5741465968649,78.5741465968649,78.5741465968649,83.8443722946252,0.0,1.0
2006-02-10,11.0,11.0,11.0,11.0,2400,78.717268903963,78.717268903963,78.717268903963,78.717268903963,335.377489178501,0.0,1.0
2006-02-13,11.076,11.076,11.076,11.076,300,79.2611336709359,79.2611336709359,79.2611336709359,79.2611336709359,41.9221861473126,0.0,1.0
2006-02-14,11.08,11.08,11.08,11.08,0,79.2897581323555,79.2897581323555,79.2897581323555,79.2897581323555,0,0.0,1.0
2006-02-15,10.98,10.98,10.98,10.98,300,78.5741465968649,78.5741465968649,78.5741465968649,78.5741465968649,41.9221861473126,0.0,1.0
2006-02-16,10.98,10.98,10.98,10.98,0,78.5741465968649,78.5741465968649,78.5741465968649,78.5741465968649,0,0.0,1.0
2006-02-17,11.15,11.15,10.8,11.15,1100,79.7906862071989,79.7906862071989,77.2860458329819,79.7906862071989,153.714682540146,0.0,1.0
2006-02-21,10.7,11.05,10.7,11.05,1500,76.5704342974913,79.0750746717083,76.5704342974913,79.0750746717083,209.610930736563,0.0,1.0
2006-02-22,10.5,11.49,10.5,10.85,700,75.1392112265102,82.2237654278668,75.1392112265102,77.6438516007272,97.8184343437294,0.0,1.0
2006-02-23,11.04,11.04,10.75,10.75,1100,79.0035135181592,79.0035135181592,76.9282400652366,76.9282400652366,153.714682540146,0.0,1.0
2006-02-24,11.0,11.0,11.0,11.0,1400,78.717268903963,78.717268903963,78.717268903963,78.717268903963,195.636868687459,0.0,1.0
2006-02-27,11.01,11.01,11.01,11.01,700,78.7888300575121,78.7888300575121,78.7888300575121,78.7888300575121,97.8184343437294,0.0,1.0
2006-02-28,11.07,11.07,10.62,10.62,1000,79.2181969788064,79.2181969788064,75.9979450690988,75.9979450690988,139.740620491042,0.0,1.0
2006-03-01,11.07,11.07,11.07,11.07,0,79.2181969788064,79.2181969788064,79.2181969788064,79.2181969788064,0,0.0,1.0
2006-03-02,11.07,11.07,11.07,11.07,200,79.2181969788064,79.2181969788064,79.2181969788064,79.2181969788064,27.9481240982084,0.0,1.0
2006-03-03,11.5,11.5,11.05,11.05,1100,82.2953265814159,82.2953265814159,79.0750746717083,79.0750746717083,153.714682540146,0.0,1.0
2006-03-06,11.05,11.05,11.05,11.05,100,79.0750746717083,79.0750746717083,79.0750746717083,79.0750746717083,13.9740620491042,0.0,1.0
2006-03-07,11.05,11.05,11.05,11.05,0,79.0750746717083,79.0750746717083,79.0750746717083,79.0750746717083,0,0.0,1.0
2006-03-08,11.05,11.05,11.05,11.05,0,79.0750746717083,79.0750746717083,79.0750746717083,79.0750746717083,0,0.0,1.0
2006-03-09,11.1,11.1,11.05,11.1,600,79.4328804394536,79.4328804394536,79.0750746717083,79.4328804394536,83.8443722946252,0.0,1.0
2006-03-10,11.1,11.1,11.1,11.1,0,79.4328804394536,79.4328804394536,79.4328804394536,79.4328804394536,0,0.0,1.0
2006-03-13,11.1,11.1,11.1,11.1,0,79.4328804394536,79.4328804394536,79.4328804394536,79.4328804394536,0,0.0,1.0
2006-03-14,10.98,11.13,10.7,10.76,2900,78.5741465968649,79.6475639001008,76.5704342974913,76.9998012187856,405.247799424022,0.0,1.0
2006-03-15,10.98,10.98,10.98,10.98,0,78.5741465968649,78.5741465968649,78.5741465968649,78.5741465968649,0,0.0,1.0
2006-03-16,10.98,10.98,10.98,10.98,0,78.5741465968649,78.5741465968649,78.5741465968649,78.5741465968649,0,0.0,1.0
2006-03-17,11.2,11.2,11.1,11.1,800,80.1484919749442,80.1484919749442,79.4328804394536,79.4328804394536,111.792496392834,0.0,1.0
2006-03-20,11.15,11.2,11.15,11.2,1600,79.7906862071989,80.1484919749442,79.7906862071989,80.1484919749442,223.584992785667,0.0,1.0
2006-03-21,11.0,11.01,10.9,11.0,3100,78.717268903963,78.7888300575121,78.0016573684725,78.717268903963,433.19592352223,0.0,1.0
2006-03-22,11.08,11.08,11.08,11.08,700,79.2897581323555,79.2897581323555,79.2897581323555,79.2897581323555,97.8184343437294,0.0,1.0
2006-03-23,10.9,11.09,10.5,10.5,1000,78.0016573684725,79.3613192859045,75.1392112265102,75.1392112265102,139.740620491042,0.0,1.0
2006-03-24,10.9,10.9,10.9,10.9,0,78.0016573684725,78.0016573684725,78.0016573684725,78.0016573684725,0,0.0,1.0
2006-03-27,10.9,10.9,10.9,10.9,200,78.0016573684725,78.0016573684725,78.0016573684725,78.0016573684725,27.9481240982084,0.0,1.0
2006-03-28,10.9,10.9,10.9,10.9,0,78.0016573684725,78.0016573684725,78.0016573684725,78.0016573684725,0,0.0,1.0
2006-03-29,10.9,10.9,10.9,10.9,0,78.0016573684725,78.0016573684725,78.0016573684725,78.0016573684725,0,0.0,1.0
2006-03-30,10.9,10.9,10.9,10.9,0,78.3594631362177,78.3594631362177,78.3594631362177,78.3594631362177,0,0.05,1.0
2006-03-31,10.9,10.9,10.9,10.9,0,78.3594631362177,78.3594631362177,78.3594631362177,78.3594631362177,0,0.0,1.0
2006-04-03,10.9,10.9,10.9,10.9,0,78.3594631362177,78.3594631362177,78.3594631362177,78.3594631362177,0,0.0,1.0
2006-04-04,10.8,10.85,10.7,10.85,7600,77.6405689790047,78.0000160576112,76.9216748217917,78.0000160576112,1057.17926954136,0.0,1.0
2006-04-05,10.8,10.95,10.8,10.95,58900,77.6405689790047,78.7189102148242,77.6405689790047,78.7189102148242,8193.13933894556,0.0,1.0
2006-04-06,10.87,11.04,10.75,10.75,300,78.1437948890538,79.3659149563159,77.2811219003982,77.2811219003982,41.7307606397906,0.0,1.0
2006-04-07,10.87,10.87,10.87,10.87,0,78.1437948890538,78.1437948890538,78.1437948890538,78.1437948890538,0,0.0,1.0
2006-04-10,10.7,10.7,10.7,10.7,3100,76.9216748217917,76.9216748217917,76.9216748217917,76.9216748217917,431.217859944503,0.0,1.0
2006-04-11,10.8,10.8,10.8,10.8,1000,77.6405689790047,77.6405689790047,77.6405689790047,77.6405689790047,139.102535465969,0.0,1.0
2006-04-12,10.8,10.8,10.8,10.8,0,77.6405689790047,77.6405689790047,77.6405689790047,77.6405689790047,0,0.0,1.0
2006-04-13,10.71,10.71,10.71,10.71,600,76.993564237513,76.993564237513,76.993564237513,76.993564237513,83.4615212795813,0.0,1.0
2006-04-17,10.72,10.72,10.72,10.72,800,77.0654536532343,77.0654536532343,77.0654536532343,77.0654536532343,111.282028372775,0.0,1.0
2006-04-18,10.724,10.724,10.7,10.7,500,77.0942094195229,77.0942094195229,76.9216748217917,76.9216748217917,69.5512677329843,0.0,1.0
2006-04-19,10.96,11.09,10.95,10.95,1800,78.7907996305455,79.7253620349225,78.7189102148242,78.7189102148242,250.384563838744,0.0,1.0
2006-04-20,10.96,10.96,10.95,10.95,1600,78.7907996305455,78.7907996305455,78.7189102148242,78.7189102148242,222.56405674555,0.0,1.0
2006-04-21,10.96,10.96,10.96,10.96,0,78.7907996305455,78.7907996305455,78.7907996305455,78.7907996305455,0,0.0,1.0
2006-04-24,11.0,11.0,11.0,11.0,1000,79.0783572934307,79.0783572934307,79.0783572934307,79.0783572934307,139.102535465969,0.0,1.0
2006-04-25,10.98,10.98,10.9799,10.9799,700,78.9345784619882,78.9345784619882,78.9338595678309,78.9338595678309,97.3717748261781,0.0,1.0
2006-04-26,10.69,10.75,10.68,10.75,3900,76.8497854060704,77.2811219003982,76.7778959903491,77.2811219003982,542.499888317278,0.0,1.0
2006-04-27,10.69,10.69,10.69,10.69,0,76.8497854060704,76.8497854060704,76.8497854060704,76.8497854060704,0,0.0,1.0
2006-04-28,10.65,10.65,10.5,10.65,50200,76.5622277431852,76.5622277431852,75.4838865073657,76.5622277431852,6982.94728039163,0.0,1.0
2006-05-01,10.65,10.65,10.65,10.65,100,76.5622277431852,76.5622277431852,76.5622277431852,76.5622277431852,13.9102535465969,0.0,1.0
2006-05-02,10.6,10.6,10.6,10.6,200,76.2027806645787,76.2027806645787,76.2027806645787,76.2027806645787,27.8205070931938,0.0,1.0
2006-05-03,10.6,10.6,10.6,10.6,0,76.2027806645787,76.2027806645787,76.2027806645787,76.2027806645787,0,0.0,1.0
2006-05-04,10.6,10.6,10.6,10.6,0,76.2027806645787,76.2027806645787,76.2027806645787,76.2027806645787,0,0.0,1.0
2006-05-05,10.85,10.95,10.85,10.95,20600,78.0000160576112,78.7189102148242,78.0000160576112,78.7189102148242,2865.51223059896,0.0,1.0
2006-05-08,10.79,10.79,10.02,10.02,600,77.5686795632834,77.5686795632834,72.0331945527433,72.0331945527433,83.4615212795813,0.0,1.0
2006-05-09,10.5,10.8,10.5,10.8,700,75.4838865073657,77.6405689790047,75.4838865073657,77.6405689790047,97.3717748261782,0.0,1.0
2006-05-10,10.6,10.73,10.6,10.73,1100,76.2027806645787,77.1373430689556,76.2027806645787,77.1373430689556,153.012789012566,0.0,1.0
2006-05-11,10.6,10.6,10.6,10.6,0,76.2027806645787,76.2027806645787,76.2027806645787,76.2027806645787,0,0.0,1.0
2006-05-12,10.6,10.86,10.6,10.6,1600,76.2027806645787,78.0719054733325,76.2027806645787,76.2027806645787,222.56405674555,0.0,1.0
2006-05-15,10.6,10.6,10.6,10.6,1100,76.2027806645787,76.2027806645787,76.2027806645787,76.2027806645787,153.012789012566,0.0,1.0
2006-05-16,10.6,10.6,10.6,10.6,0,76.2027806645787,76.2027806645787,76.2027806645787,76.2027806645787,0,0.0,1.0
2006-05-17,10.6,10.6,10.6,10.6,1000,76.2027806645787,76.2027806645787,76.2027806645787,76.2027806645787,139.102535465969,0.0,1.0
2006-05-18,10.6,10.6,10.6,10.6,0,76.2027806645787,76.2027806645787,76.2027806645787,76.2027806645787,0,0.0,1.0
2006-05-19,10.59,10.59,10.59,10.59,1000,76.1308912488574,76.1308912488574,76.1308912488574,76.1308912488574,139.102535465969,0.0,1.0
2006-05-22,10.59,10.59,10.59,10.59,0,76.1308912488574,76.1308912488574,76.1308912488574,76.1308912488574,0,0.0,1.0
2006-05-23,10.59,10.59,10.59,10.59,0,76.1308912488574,76.1308912488574,76.1308912488574,76.1308912488574,0,0.0,1.0
2006-05-24,10.25,10.25,10.25,10.25,26300,73.6866511143332,73.6866511143332,73.6866511143332,73.6866511143332,3658.39668275498,0.0,1.0
2006-05-25,10.55,10.55,10.3,10.3,2000,75.8433335859722,75.8433335859722,74.0460981929397,74.0460981929397,278.205070931938,0.0,1.0
2006-05-26,10.41,10.41,10.41,10.41,100,74.836881765874,74.836881765874,74.836881765874,74.836881765874,13.9102535465969,0.0,1.0
2006-05-30,10.41,10.41,10.41,10.41,0,74.836881765874,74.836881765874,74.836881765874,74.836881765874,0,0.0,1.0
2006-05-31,10.41,10.41,10.41,10.41,0,74.836881765874,74.836881765874,74.836881765874,74.836881765874,0,0.0,1.0
2006-06-01,10.41,10.41,10.41,10.41,0,74.836881765874,74.836881765874,74.836881765874,74.836881765874,0,0.0,1.0
2006-06-02,10.75,10.75,10.74,10.75,6900,77.2811219003982,77.2811219003982,77.2092324846769,77.2811219003982,959.807494715185,0.0,1.0
2006-06-05,10.75,10.75,10.75,10.75,0,77.2811219003982,77.2811219003982,77.2811219003982,77.2811219003982,0,0.0,1.0
2006-06-06,10.633,10.75,10.6,10.6,4600,76.440015736459,77.2811219003982,76.2027806645787,76.2027806645787,639.871663143456,0.0,1.0
2006-06-07,10.65,10.65,10.6,10.6,1900,76.5622277431852,76.5622277431852,76.2027806645787,76.2027806645787,264.294817385341,0.0,1.0
2006-06-08,10.65,10.65,10.65,10.65,0,76.5622277431852,76.5622277431852,76.5622277431852,76.5622277431852,0,0.0,1.0
2006-06-09,10.65,10.65,10.64,10.65,30300,76.5622277431852,76.5622277431852,76.4903383274639,76.5622277431852,4214.80682461885,0.0,1.0
2006-06-12,10.65,10.65,10.65,10.65,0,76.5622277431852,76.5622277431852,76.5622277431852,76.5622277431852,0,0.0,1.0
2006-06-13,10.6,10.6,10.6,10.6,300,76.2027806645787,76.2027806645787,76.2027806645787,76.2027806645787,41.7307606397906,0.0,1.0
2006-06-14,10.6,10.6,10.6,10.6,0,76.2027806645787,76.2027806645787,76.2027806645787,76.2027806645787,0,0.0,1.0
2006-06-15,10.6,10.6,10.6,10.6,0,76.2027806645787,76.2027806645787,76.2027806645787,76.2027806645787,0,0.0,1.0
2006-06-16,10.6,10.6,10.6,10.6,0,76.2027806645787,76.2027806645787,76.2027806645787,76.2027806645787,0,0.0,1.0
2006-06-19,10.4,10.4,10.4,10.4,1300,74.7649923501527,74.7649923501527,74.7649923501527,74.7649923501527,180.833296105759,0.0,1.0
2006-06-20,10.65,10.65,10.4995,10.5,5000,76.5622277431852,76.5622277431852,75.4802920365796,75.4838865073657,695.512677329844,0.0,1.0
2006-06-21,10.7,10.7,10.7,10.7,1300,76.9216748217917,76.9216748217917,76.9216748217917,76.9216748217917,180.833296105759,0.0,1.0
2006-06-22,10.7,10.7,10.7,10.7,1500,76.9216748217917,76.9216748217917,76.9216748217917,76.9216748217917,208.653803198953,0.0,1.0
2006-06-23,10.75,10.75,10.75,10.75,3300,77.2811219003982,77.2811219003982,77.2811219003982,77.2811219003982,459.038367037697,0.0,1.0
2006-06-26,10.8,10.8,10.8,10.8,4400,77.6405689790047,77.6405689790047,77.6405689790047,77.6405689790047,612.051156050263,0.0,1.0
2006-06-27,10.75,10.7505,10.75,10.7505,1400,77.2811219003982,77.2847163711843,77.2811219003982,77.2847163711843,194.743549652356,0.0,1.0
2006-06-28,10.75,10.75,10.75,10.75,0,77.2811219003982,77.2811219003982,77.2811219003982,77.2811219003982,0,0.0,1.0
2006-06-29,10.75,10.75,10.75,10.75,0,77.6405689790047,77.6405689790047,77.6405689790047,77.6405689790047,0,0.05,1.0
2006-06-30,10.64,10.8,10.64,10.8,5400,76.8461073429405,78.0016879044885,76.8461073429405,78.0016879044885,747.676128129582,0.0,1.0
2006-07-03,10.64,10.64,10.64,10.64,0,76.8461073429405,76.8461073429405,76.8461073429405,76.8461073429405,0,0.0,1.0
2006-07-05,10.45,10.45,10.41,10.41,600,75.4738554261023,75.4738554261023,75.1849602857153,75.1849602857153,83.0751253477313,0.0,1.0
2006-07-06,10.45,10.45,10.45,10.45,0,75.4738554261023,75.4738554261023,75.4738554261023,75.4738554261023,0,0.0,1.0
2006-07-07,10.52,10.52,10.4,10.41,4500,75.9794219217795,75.9794219217795,75.1127365006185,75.1849602857153,623.063440107985,0.0,1.0
2006-07-10,10.45,10.45,10.45,10.45,5000,75.4738554261023,75.4738554261023,75.4738554261023,75.4738554261023,692.292711231094,0.0,1.0
2006-07-11,10.45,10.45,10.45,10.45,0,75.4738554261023,75.4738554261023,75.4738554261023,75.4738554261023,0,0.0,1.0
2006-07-12,10.45,10.45,10.45,10.45,0,75.4738554261023,75.4738554261023,75.4738554261023,75.4738554261023,0,0.0,1.0
2006-07-13,10.45,10.45,10.45,10.45,0,75.4738554261023,75.4738554261023,75.4738554261023,75.4738554261023,0,0.0,1.0
2006-07-14,10.45,10.45,10.45,10.45,0,75.4738554261023,75.4738554261023,75.4738554261023,75.4738554261023,0,0.0,1.0
2006-07-17,10.52,10.66,10.5,10.6,1500,75.9794219217795,76.990554913134,75.834974351586,76.5572122025535,207.687813369328,0.0,1.0
2006-07-18,10.4,10.52,10.4,10.52,300,75.1127365006185,75.9794219217795,75.1127365006185,75.9794219217795,41.5375626738657,0.0,1.0
2006-07-19,10.49,10.65,10.4,10.48,1900,75.7627505664893,76.9183311280373,75.1127365006185,75.6905267813925,263.071230267816,0.0,1.0
2006-07-20,10.49,10.49,10.49,10.49,0,75.7627505664893,75.7627505664893,75.7627505664893,75.7627505664893,0,0.0,1.0
2006-07-21,10.49,10.49,10.49,10.49,0,75.7627505664893,75.7627505664893,75.7627505664893,75.7627505664893,0,0.0,1.0
2006-07-24,10.49,10.49,10.49,10.49,0,75.7627505664893,75.7627505664893,75.7627505664893,75.7627505664893,0,0.0,1.0
2006-07-25,10.5983,10.5983,10.5983,10.5983,200,76.5449341590871,76.5449341590871,76.5449341590871,76.5449341590871,27.6917084492438,0.0,1.0
2006-07-26,10.5,10.5,10.4,10.5,800,75.834974351586,75.834974351586,75.1127365006185,75.834974351586,110.766833796975,0.0,1.0
2006-07-27,10.55,10.55,10.54,10.54,400,76.1960932770698,76.1960932770698,76.123869491973,76.123869491973,55.3834168984875,0.0,1.0
2006-07-28,10.55,10.55,10.55,10.55,0,76.1960932770698,76.1960932770698,76.1960932770698,76.1960932770698,0,0.0,1.0
2006-07-31,10.55,10.55,10.55,10.55,0,76.1960932770698,76.1960932770698,76.1960932770698,76.1960932770698,0,0.0,1.0
2006-08-01,10.55,10.55,10.55,10.55,0,76.1960932770698,76.1960932770698,76.1960932770698,76.1960932770698,0,0.0,1.0
2006-08-02,10.4,10.4,10.4,10.4,1000,75.1127365006185,75.1127365006185,75.1127365006185,75.1127365006185,138.458542246219,0.0,1.0
2006-08-03,10.55,10.55,10.55,10.55,1000,76.1960932770698,76.1960932770698,76.1960932770698,76.1960932770698,138.458542246219,0.0,1.0
2006-08-04,10.55,10.55,10.55,10.55,0,76.1960932770698,76.1960932770698,76.1960932770698,76.1960932770698,0,0.0,1.0
2006-08-07,10.4,10.42,10.4,10.42,7000,75.1127365006185,75.257184070812,75.1127365006185,75.257184070812,969.209795723533,0.0,1.0
2006-08-08,10.4,10.4,10.4,10.4,0,75.1127365006185,75.1127365006185,75.1127365006185,75.1127365006185,0,0.0,1.0
2006-08-09,10.4,10.4,10.4,10.4,5200,75.1127365006185,75.1127365006185,75.1127365006185,75.1127365006185,719.984419680339,0.0,1.0
2006-08-10,10.4,10.4,10.4,10.4,0,75.1127365006185,75.1127365006185,75.1127365006185,75.1127365006185,0,0.0,1.0
2006-08-11,10.4,10.4,10.4,10.4,0,75.1127365006185,75.1127365006185,75.1127365006185,75.1127365006185,0,0.0,1.0
2006-08-14,10.5,10.5,10.5,10.5,100,75.834974351586,75.834974351586,75.834974351586,75.834974351586,13.8458542246219,0.0,1.0
2006-08-15,10.5,10.5,10.5,10.5,0,75.834974351586,75.834974351586,75.834974351586,75.834974351586,0,0.0,1.0
2006-08-16,10.5,10.55,10.5,10.5,9900,75.834974351586,76.1960932770698,75.834974351586,75.834974351586,1370.73956823757,0.0,1.0
2006-08-17,10.5,10.5,10.5,10.5,0,75.834974351586,75.834974351586,75.834974351586,75.834974351586,0,0.0,1.0
2006-08-18,10.5,10.5,10.5,10.5,0,75.834974351586,75.834974351586,75.834974351586,75.834974351586,0,0.0,1.0
2006-08-21,10.5,10.5,10.5,10.5,200,75.834974351586,75.834974351586,75.834974351586,75.834974351586,27.6917084492438,0.0,1.0
2006-08-22,10.46,10.46,10.46,10.46,300,75.546079211199,75.546079211199,75.546079211199,75.546079211199,41.5375626738657,0.0,1.0
2006-08-23,10.5,10.5,10.5,10.5,6000,75.834974351586,75.834974351586,75.834974351586,75.834974351586,830.751253477314,0.0,1.0
2006-08-24,10.8,10.8,10.4375,10.5,2600,78.0016879044885,78.0016879044885,75.3835756947313,75.834974351586,359.992209840169,0.0,1.0
2006-08-25,10.78,10.78,10.78,10.78,3200,77.857240334295,77.857240334295,77.857240334295,77.857240334295,443.0673351879,0.0,1.0
2006-08-28,10.78,10.78,10.78,10.78,0,77.857240334295,77.857240334295,77.857240334295,77.857240334295,0,0.0,1.0
2006-08-29,10.78,10.78,10.78,10.78,0,77.857240334295,77.857240334295,77.857240334295,77.857240334295,0,0.0,1.0
2006-08-30,10.78,10.78,10.78,10.78,0,77.857240334295,77.857240334295,77.857240334295,77.857240334295,0,0.0,1.0
2006-08-31,10.78,10.78,10.78,10.78,0,77.857240334295,77.857240334295,77.857240334295,77.857240334295,0,0.0,1.0
2006-09-01,10.78,10.78,10.78,10.78,0,77.857240334295,77.857240334295,77.857240334295,77.857240334295,0,0.0,1.0
2006-09-05,10.78,10.78,10.78,10.78,0,77.857240334295,77.857240334295,77.857240334295,77.857240334295,0,0.0,1.0
2006-09-06,10.78,10.78,10.78,10.78,0,77.857240334295,77.857240334295,77.857240334295,77.857240334295,0,0.0,1.0
2006-09-07,10.78,10.78,10.78,10.78,0,77.857240334295,77.857240334295,77.857240334295,77.857240334295,0,0.0,1.0
2006-09-08,10.78,10.78,10.78,10.78,0,77.857240334295,77.857240334295,77.857240334295,77.857240334295,0,0.0,1.0
2006-09-11,10.7,10.7,10.7,10.7,3100,77.279450053521,77.279450053521,77.279450053521,77.279450053521,429.221480963279,0.0,1.0
2006-09-12,10.7,10.7,10.7,10.7,0,77.279450053521,77.279450053521,77.279450053521,77.279450053521,0,0.0,1.0
2006-09-13,10.7,10.7,10.7,10.7,1000,77.279450053521,77.279450053521,77.279450053521,77.279450053521,138.458542246219,0.0,1.0
2006-09-14,10.5,10.5,10.5,10.5,200,75.834974351586,75.834974351586,75.834974351586,75.834974351586,27.6917084492438,0.0,1.0
2006-09-15,10.5,10.5,10.5,10.5,0,75.834974351586,75.834974351586,75.834974351586,75.834974351586,0,0.0,1.0
2006-09-18,10.75,10.75,10.69,10.75,5600,77.6405689790047,77.6405689790047,77.2072262684243,77.6405689790047,775.367836578826,0.0,1.0
2006-09-19,10.9,10.9,10.9,10.9,500,78.723925755456,78.723925755456,78.723925755456,78.723925755456,69.2292711231094,0.0,1.0
2006-09-20,10.65,10.65,10.535,10.535,2900,76.9183311280373,76.9183311280373,76.0877575994246,76.0877575994246,401.529772514035,0.0,1.0
2006-09-21,10.67,10.67,10.65,10.65,4400,77.0627786982307,77.0627786982307,76.9183311280373,76.9183311280373,609.217585883364,0.0,1.0
2006-09-22,10.67,10.67,10.67,10.67,0,77.0627786982307,77.0627786982307,77.0627786982307,77.0627786982307,0,0.0,1.0
2006-09-25,10.8,10.8,10.7499,10.75,55800,78.0016879044885,78.0016879044885,77.6398467411538,77.6405689790047,7725.98665733901,0.0,1.0
2006-09-26,10.8,10.8,10.8,10.8,0,78.0016879044885,78.0016879044885,78.0016879044885,78.0016879044885,0,0.0,1.0
2006-09-27,10.5,10.5,10.5,10.5,300,75.834974351586,75.834974351586,75.834974351586,75.834974351586,41.5375626738657,0.0,1.0
2006-09-28,10.5,10.5,10.5,10.5,0,75.834974351586,75.834974351586,75.834974351586,75.834974351586,0,0.0,1.0
2006-09-29,10.5,10.5,10.5,10.5,0,75.834974351586,75.834974351586,75.834974351586,75.834974351586,0,0.0,1.0
2006-10-02,10.5,10.5,10.5,10.5,0,75.834974351586,75.834974351586,75.834974351586,75.834974351586,0,0.0,1.0
2006-10-03,10.5,10.5,10.5,10.5,0,75.834974351586,75.834974351586,75.834974351586,75.834974351586,0,0.0,1.0
2006-10-04,10.5,10.5,10.5,10.5,0,76.1960932770698,76.1960932770698,76.1960932770698,76.1960932770698,0,0.05,1.0
2006-10-05,10.5,10.5,10.5,10.5,0,76.1960932770698,76.1960932770698,76.1960932770698,76.1960932770698,0,0.0,1.0
2006-10-06,10.5,10.5,10.5,10.5,0,76.1960932770698,76.1960932770698,76.1960932770698,76.1960932770698,0,0.0,1.0
2006-10-09,10.5,10.5,10.5,10.5,0,76.1960932770698,76.1960932770698,76.1960932770698,76.1960932770698,0,0.0,1.0
2006-10-10,10.5,10.5,10.5,10.5,0,76.1960932770698,76.1960932770698,76.1960932770698,76.1960932770698,0,0.0,1.0
2006-10-11,10.5,10.5,10.5,10.5,0,76.1960932770698,76.1960932770698,76.1960932770698,76.1960932770698,0,0.0,1.0
2006-10-12,10.5,10.5,10.5,10.5,0,76.1960932770698,76.1960932770698,76.1960932770698,76.1960932770698,0,0.0,1.0
2006-10-13,10.5,10.5,10.5,10.5,0,76.1960932770698,76.1960932770698,76.1960932770698,76.1960932770698,0,0.0,1.0
2006-10-16,10.5,10.5,10.5,10.5,0,76.1960932770698,76.1960932770698,76.1960932770698,76.1960932770698,0,0.0,1.0
2006-10-17,10.9,10.9,10.5,10.5,10800,79.0988015923867,79.0988015923867,76.1960932770698,76.1960932770698,1488.26527874135,0.0,1.0
2006-10-18,10.98,11.0,10.5,10.95,3600,79.6793432554501,79.8244786712159,76.1960932770698,79.4616401318013,496.088426247116,0.0,1.0
2006-10-19,10.99,11.0,10.99,11.0,900,79.751910963333,79.8244786712159,79.751910963333,79.8244786712159,124.022106561779,0.0,1.0
2006-10-20,10.77,11.0,10.77,10.95,2400,78.1554213899087,79.8244786712159,78.1554213899087,79.4616401318013,330.725617498077,0.0,1.0
2006-10-23,10.5,11.0,10.5,11.0,1300,76.1960932770698,79.8244786712159,76.1960932770698,79.8244786712159,179.143042811458,0.0,1.0
2006-10-24,11.0,11.0,10.98,11.0,2100,79.8244786712159,79.8244786712159,79.6793432554501,79.8244786712159,289.384915310818,0.0,1.0
2006-10-25,11.0,11.0,11.0,11.0,1500,79.8244786712159,79.8244786712159,79.8244786712159,79.8244786712159,206.703510936298,0.0,1.0
2006-10-26,11.0,11.0,11.0,11.0,0,79.8244786712159,79.8244786712159,79.8244786712159,79.8244786712159,0,0.0,1.0
2006-10-27,11.0,11.0,11.0,11.0,0,79.8244786712159,79.8244786712159,79.8244786712159,79.8244786712159,0,0.0,1.0
2006-10-30,11.193,11.2,11.193,11.2,2000,81.2250354333564,81.2758328288744,81.2250354333564,81.2758328288744,275.604681248398,0.0,1.0
2006-10-31,11.15,11.15,11.15,11.15,6100,80.9129942894598,80.9129942894598,80.9129942894598,80.9129942894598,840.594277807613,0.0,1.0
2006-11-01,11.15,11.15,11.15,11.15,100,80.9129942894598,80.9129942894598,80.9129942894598,80.9129942894598,13.7802340624199,0.0,1.0
2006-11-02,11.15,11.15,11.15,11.15,0,80.9129942894598,80.9129942894598,80.9129942894598,80.9129942894598,0,0.0,1.0
2006-11-03,11.0,11.01,11.0,11.01,2500,79.8244786712159,79.8970463790989,79.8244786712159,79.8970463790989,344.505851560497,0.0,1.0
2006-11-06,11.249,11.249,11.249,11.249,100,81.6314145975007,81.6314145975007,81.6314145975007,81.6314145975007,13.7802340624199,0.0,1.0
2006-11-07,11.0,11.25,11.0,11.25,2700,79.8244786712159,81.638671368289,79.8244786712159,81.638671368289,372.066319685337,0.0,1.0
2006-11-08,11.0,11.0001,11.0,11.0001,2700,79.8244786712159,79.8252043482948,79.8244786712159,79.8252043482948,372.066319685337,0.0,1.0
2006-11-09,11.0,11.1,10.99,11.1,36900,79.8244786712159,80.5501557500452,79.751910963333,80.5501557500452,5084.90636903294,0.0,1.0
2006-11-10,11.0,11.0,11.0,11.0,500,79.8244786712159,79.8244786712159,79.8244786712159,79.8244786712159,68.9011703120995,0.0,1.0
2006-11-13,11.0,11.0,11.0,11.0,800,79.8244786712159,79.8244786712159,79.8244786712159,79.8244786712159,110.241872499359,0.0,1.0
2006-11-14,11.0,11.0,11.0,11.0,0,79.8244786712159,79.8244786712159,79.8244786712159,79.8244786712159,0,0.0,1.0
2006-11-15,11.075,11.075,11.075,11.075,200,80.3687364803379,80.3687364803379,80.3687364803379,80.3687364803379,27.5604681248398,0.0,1.0
2006-11-16,11.08,11.08,11.08,11.08,0,80.4050203342793,80.4050203342793,80.4050203342793,80.4050203342793,0,0.0,1.0
2006-11-17,11.08,11.08,11.08,11.08,0,80.4050203342793,80.4050203342793,80.4050203342793,80.4050203342793,0,0.0,1.0
2006-11-20,11.08,11.08,11.08,11.08,0,80.4050203342793,80.4050203342793,80.4050203342793,80.4050203342793,0,0.0,1.0
2006-11-21,11.08,11.08,11.08,11.08,0,80.4050203342793,80.4050203342793,80.4050203342793,80.4050203342793,0,0.0,1.0
2006-11-22,11.08,11.08,11.08,11.08,0,80.4050203342793,80.4050203342793,80.4050203342793,80.4050203342793,0,0.0,1.0
2006-11-24,11.08,11.08,11.08,11.08,0,80.4050203342793,80.4050203342793,80.4050203342793,80.4050203342793,0,0.0,1.0
2006-11-27,11.075,11.075,11.075,11.075,400,80.3687364803379,80.3687364803379,80.3687364803379,80.3687364803379,55.1209362496795,0.0,1.0
2006-11-28,11.08,11.08,11.08,11.08,0,80.4050203342793,80.4050203342793,80.4050203342793,80.4050203342793,0,0.0,1.0
2006-11-29,10.95,11.1,10.95,11.1,1800,79.4616401318013,80.5501557500452,79.4616401318013,80.5501557500452,248.044213123558,0.0,1.0
2006-11-30,10.95,11.1,10.93,11.1,5900,79.4616401318013,80.5501557500452,79.3165047160355,80.5501557500452,813.033809682774,0.0,1.0
2006-12-01,10.65,10.95,10.65,10.95,1000,77.2846088953136,79.4616401318013,77.2846088953136,79.4616401318013,137.802340624199,0.0,1.0
2006-12-04,10.9,11.1,10.9,10.95,1500,79.0988015923867,80.5501557500452,79.0988015923867,79.4616401318013,206.703510936298,0.0,1.0
2006-12-05,10.8985,10.9,10.56,10.56,700,79.0879164362043,79.0988015923867,76.6314995243673,76.6314995243673,96.4616384369392,0.0,1.0
2006-12-06,10.9,10.9,10.9,10.9,0,79.0988015923867,79.0988015923867,79.0988015923867,79.0988015923867,0,0.0,1.0
2006-12-07,10.6,10.61,10.6,10.61,1200,76.921770355899,76.9943380637819,76.921770355899,76.9943380637819,165.362808749039,0.0,1.0
2006-12-08,10.35,10.62,10.35,10.45,24800,75.1075776588259,77.0669057716648,75.1075776588259,75.8332547376551,3417.49804748013,0.0,1.0
2006-12-11,10.37,10.37,10.37,10.37,100,75.2527130745918,75.2527130745918,75.2527130745918,75.2527130745918,13.7802340624199,0.0,1.0
2006-12-12,10.58,10.67,10.25,10.36,1700,76.7766349401331,77.4297443110795,74.3819005799967,75.1801453667088,234.263979061138,0.0,1.0
2006-12-13,10.58,10.58,10.58,10.58,0,76.7766349401331,76.7766349401331,76.7766349401331,76.7766349401331,0,0.0,1.0
2006-12-14,10.56,10.56,10.56,10.56,200,76.6314995243673,76.6314995243673,76.6314995243673,76.6314995243673,27.5604681248398,0.0,1.0
2006-12-15,10.3,10.54,10.25,10.54,900,74.7447391194113,76.4863641086014,74.3819005799967,76.4863641086014,124.022106561779,0.0,1.0
2006-12-18,10.3,10.3,10.3,10.3,0,74.7447391194113,74.7447391194113,74.7447391194113,74.7447391194113,0,0.0,1.0
2006-12-19,10.3,10.3,10.3,10.3,0,74.7447391194113,74.7447391194113,74.7447391194113,74.7447391194113,0,0.0,1.0
2006-12-20,10.77,11.1,10.5,10.5,1200,78.1554213899087,80.5501557500452,76.1960932770698,76.1960932770698,165.362808749039,0.0,1.0
2006-12-21,10.44,10.45,10.44,10.44,700,75.7606870297722,75.8332547376551,75.7606870297722,75.7606870297722,96.4616384369393,0.0,1.0
2006-12-22,10.75,10.76,10.71,10.71,500,78.0102859741428,78.0828536820258,77.7200151426112,77.7200151426112,68.9011703120995,0.0,1.0
2006-12-26,10.75,10.75,10.75,10.75,0,78.0102859741428,78.0102859741428,78.0102859741428,78.0102859741428,0,0.0,1.0
2006-12-27,10.75,10.75,10.75,10.75,0,78.0102859741428,78.0102859741428,78.0102859741428,78.0102859741428,0,0.0,1.0
2006-12-28,10.75,10.75,10.75,10.75,0,78.0102859741428,78.0102859741428,78.0102859741428,78.0102859741428,0,0.0,1.0
2006-12-29,10.5,10.5,10.5,10.5,100,76.1960932770698,76.1960932770698,76.1960932770698,76.1960932770698,13.7802340624199,0.0,1.0
2007-01-03,10.5,10.5,10.5,10.5,0,76.1960932770698,76.1960932770698,76.1960932770698,76.1960932770698,0,0.0,1.0
2007-01-04,10.5,10.5,10.5,10.5,0,76.5589318164844,76.5589318164844,76.5589318164844,76.5589318164844,0,0.05,1.0
2007-01-05,10.5,10.5,10.5,10.5,0,76.5589318164844,76.5589318164844,76.5589318164844,76.5589318164844,0,0.0,1.0
2007-01-08,10.32,10.32,10.32,10.32,300,75.2464929853446,75.2464929853446,75.2464929853446,75.2464929853446,41.1447746887419,0.0,1.0
2007-01-09,10.32,10.32,10.32,10.32,0,75.2464929853446,75.2464929853446,75.2464929853446,75.2464929853446,0,0.0,1.0
2007-01-10,10.32,10.32,10.32,10.32,0,75.2464929853446,75.2464929853446,75.2464929853446,75.2464929853446,0,0.0,1.0
2007-01-11,10.662,10.662,10.662,10.662,200,77.7401267645101,77.7401267645101,77.7401267645101,77.7401267645101,27.4298497924946,0.0,1.0
2007-01-12,10.5,10.5,10.5,10.5,1700,76.5589318164844,76.5589318164844,76.5589318164844,76.5589318164844,233.153723236204,0.0,1.0
2007-01-16,10.5,10.5,10.5,10.5,0,76.5589318164844,76.5589318164844,76.5589318164844,76.5589318164844,0,0.0,1.0
2007-01-17,10.5,10.5,10.5,10.5,2,76.5589318164844,76.5589318164844,76.5589318164844,76.5589318164844,0.274298497924946,0.0,1.0
2007-01-18,10.7,10.7,10.7,10.7,2000,78.0171971844174,78.0171971844174,78.0171971844174,78.0171971844174,274.298497924946,0.0,1.0
2007-01-19,10.612,10.75,10.612,10.75,2500,77.3755604225269,78.3817635264007,77.3755604225269,78.3817635264007,342.873122406182,0.0,1.0
2007-01-22,10.27,10.86,10.27,10.86,900,74.8819266433614,79.1838094787638,74.8819266433614,79.1838094787638,123.434324066226,0.0,1.0
2007-01-23,10.27,10.27,10.27,10.27,0,74.8819266433614,74.8819266433614,74.8819266433614,74.8819266433614,0,0.0,1.0
2007-01-24,10.27,10.27,10.27,10.27,0,74.8819266433614,74.8819266433614,74.8819266433614,74.8819266433614,0,0.0,1.0
2007-01-25,10.27,10.27,10.27,10.27,0,74.8819266433614,74.8819266433614,74.8819266433614,74.8819266433614,0,0.0,1.0
2007-01-26,10.61,10.61,10.61,10.61,900,77.3609777688475,77.3609777688475,77.3609777688475,77.3609777688475,123.434324066226,0.0,1.0
2007-01-29,10.61,10.61,10.61,10.61,0,77.3609777688475,77.3609777688475,77.3609777688475,77.3609777688475,0,0.0,1.0
2007-01-30,10.67,10.75,10.67,10.75,1300,77.7984573792275,78.3817635264007,77.7984573792275,78.3817635264007,178.294023651215,0.0,1.0
2007-01-31,10.62,10.62,10.62,10.62,100,77.4338910372442,77.4338910372442,77.4338910372442,77.4338910372442,13.7149248962473,0.0,1.0
2007-02-01,10.62,10.62,10.62,10.62,12,77.4338910372442,77.4338910372442,77.4338910372442,77.4338910372442,1.64579098754967,0.0,1.0
2007-02-02,10.52,10.52,10.52,10.52,300,76.7047583532777,76.7047583532777,76.7047583532777,76.7047583532777,41.1447746887418,0.0,1.0
2007-02-05,10.52,10.52,10.52,10.52,0,76.7047583532777,76.7047583532777,76.7047583532777,76.7047583532777,0,0.0,1.0
2007-02-06,10.52,10.52,10.52,10.52,0,76.7047583532777,76.7047583532777,76.7047583532777,76.7047583532777,0,0.0,1.0
2007-02-07,10.52,10.52,10.52,10.52,2877,76.7047583532777,76.7047583532777,76.7047583532777,76.7047583532777,394.578389265034,0.0,1.0
2007-02-08,10.52,10.52,10.52,10.52,0,76.7047583532777,76.7047583532777,76.7047583532777,76.7047583532777,0,0.0,1.0
2007-02-09,10.52,10.52,10.52,10.52,1,76.7047583532777,76.7047583532777,76.7047583532777,76.7047583532777,0.137149248962473,0.0,1.0
2007-02-12,10.52,10.52,10.52,10.52,0,76.7047583532777,76.7047583532777,76.7047583532777,76.7047583532777,0,0.0,1.0
2007-02-13,10.52,10.52,10.52,10.52,11,76.7047583532777,76.7047583532777,76.7047583532777,76.7047583532777,1.5086417385872,0.0,1.0
2007-02-14,10.52,10.52,10.52,10.52,0,76.7047583532777,76.7047583532777,76.7047583532777,76.7047583532777,0,0.0,1.0
2007-02-15,10.62,10.7,10.25,10.25,8300,77.4338910372442,78.0171971844174,74.7361001065681,74.7361001065681,1138.33876638852,0.0,1.0
2007-02-16,10.62,10.62,10.62,10.62,0,77.4338910372442,77.4338910372442,77.4338910372442,77.4338910372442,0,0.0,1.0
2007-02-20,10.62,10.62,10.62,10.62,0,77.4338910372442,77.4338910372442,77.4338910372442,77.4338910372442,0,0.0,1.0
2007-02-21,10.62,10.62,10.62,10.62,0,77.4338910372442,77.4338910372442,77.4338910372442,77.4338910372442,0,0.0,1.0
2007-02-22,11.0,11.0,10.82,10.82,1803,80.204595236317,80.204595236317,78.8921564051772,78.8921564051772,247.280095879338,0.0,1.0
2007-02-23,11.0,11.0,11.0,11.0,400,80.204595236317,80.204595236317,80.204595236317,80.204595236317,54.8596995849891,0.0,1.0
2007-02-26,11.1,11.1,11.1,11.1,0,80.9337279202835,80.9337279202835,80.9337279202835,80.9337279202835,0,0.0,1.0
2007-02-27,10.75,10.75,10.75,10.75,600,78.3817635264007,78.3817635264007,78.3817635264007,78.3817635264007,82.2895493774837,0.0,1.0
2007-02-28,10.85,10.85,10.85,10.85,1600,79.1108962103672,79.1108962103672,79.1108962103672,79.1108962103672,219.438798339957,0.0,1.0
2007-03-01,10.85,10.85,10.85,10.85,0,79.1108962103672,79.1108962103672,79.1108962103672,79.1108962103672,0,0.0,1.0
2007-03-02,10.85,10.85,10.85,10.85,0,79.1108962103672,79.1108962103672,79.1108962103672,79.1108962103672,0,0.0,1.0
2007-03-05,10.85,10.85,10.85,10.85,0,79.1108962103672,79.1108962103672,79.1108962103672,79.1108962103672,0,0.0,1.0
2007-03-06,10.85,10.85,10.85,10.85,0,79.1108962103672,79.1108962103672,79.1108962103672,79.1108962103672,0,0.0,1.0
2007-03-07,10.85,10.85,10.85,10.85,0,79.1108962103672,79.1108962103672,79.1108962103672,79.1108962103672,0,0.0,1.0
2007-03-08,10.85,10.85,10.85,10.85,0,79.1108962103672,79.1108962103672,79.1108962103672,79.1108962103672,0,0.0,1.0
2007-03-09,10.85,10.85,10.85,10.85,0,79.1108962103672,79.1108962103672,79.1108962103672,79.1108962103672,0,0.0,1.0
2007-03-12,10.85,10.85,10.85,10.85,0,79.1108962103672,79.1108962103672,79.1108962103672,79.1108962103672,0,0.0,1.0
2007-03-13,10.8,10.8,10.8,10.8,100,78.7463298683839,78.7463298683839,78.7463298683839,78.7463298683839,13.7149248962473,0.0,1.0
2007-03-14,10.8,10.8,10.8,10.8,0,78.7463298683839,78.7463298683839,78.7463298683839,78.7463298683839,0,0.0,1.0
2007-03-15,10.8,10.8,10.8,10.8,0,78.7463298683839,78.7463298683839,78.7463298683839,78.7463298683839,0,0.0,1.0
2007-03-16,11.2,11.2,10.64,10.64,900,81.66286060425,81.66286060425,77.5797175740375,77.5797175740375,123.434324066226,0.0,1.0
2007-03-19,11.2,11.2,11.2,11.2,0,81.66286060425,81.66286060425,81.66286060425,81.66286060425,0,0.0,1.0
2007-03-20,11.2,11.2,11.2,11.2,0,81.66286060425,81.66286060425,81.66286060425,81.66286060425,0,0.0,1.0
2007-03-21,11.2,11.2,11.2,11.2,0,81.66286060425,81.66286060425,81.66286060425,81.66286060425,0,0.0,1.0
2007-03-22,11.2,11.2,11.2,11.2,0,81.66286060425,81.66286060425,81.66286060425,81.66286060425,0,0.0,1.0
2007-03-23,11.2,11.2,11.2,11.2,0,81.66286060425,81.66286060425,81.66286060425,81.66286060425,0,0.0,1.0
2007-03-26,11.2,11.2,11.2,11.2,25,81.66286060425,81.66286060425,81.66286060425,81.66286060425,3.42873122406182,0.0,1.0
2007-03-27,11.2,11.2,11.2,11.2,0,81.66286060425,81.66286060425,81.66286060425,81.66286060425,0,0.0,1.0
2007-03-28,11.2,11.2,11.2,11.2,100,81.66286060425,81.66286060425,81.66286060425,81.66286060425,13.7149248962473,0.0,1.0
2007-03-29,10.9,10.9,10.9,10.9,0,79.4754625523505,79.4754625523505,79.4754625523505,79.4754625523505,0,0.0,1.0
2007-03-30,10.9,10.9,10.9,10.9,0,79.4754625523505,79.4754625523505,79.4754625523505,79.4754625523505,0,0.0,1.0
2007-04-02,10.9,10.9,10.9,10.9,0,79.4754625523505,79.4754625523505,79.4754625523505,79.4754625523505,0,0.0,1.0
2007-04-03,10.9,10.9,10.9,10.9,0,79.4754625523505,79.4754625523505,79.4754625523505,79.4754625523505,0,0.0,1.0
2007-04-04,10.9,10.9,10.9,10.9,0,79.8400288943337,79.8400288943337,79.8400288943337,79.8400288943337,0,0.05,1.0
2007-04-05,10.9,10.9,10.9,10.9,0,79.8400288943337,79.8400288943337,79.8400288943337,79.8400288943337,0,0.0,1.0
2007-04-09,10.9,10.9,10.9,10.9,0,79.8400288943337,79.8400288943337,79.8400288943337,79.8400288943337,0,0.0,1.0
2007-04-10,10.9,10.9,10.9,10.9,0,79.8400288943337,79.8400288943337,79.8400288943337,79.8400288943337,0,0.0,1.0
2007-04-11,10.9,10.9,10.9,10.9,0,79.8400288943337,79.8400288943337,79.8400288943337,79.8400288943337,0,0.0,1.0
2007-04-12,10.9,10.9,10.9,10.9,0,79.8400288943337,79.8400288943337,79.8400288943337,79.8400288943337,0,0.0,1.0
2007-04-13,10.9,10.9,10.9,10.9,0,79.8400288943337,79.8400288943337,79.8400288943337,79.8400288943337,0,0.0,1.0
2007-04-16,10.9,10.9,10.9,10.9,0,79.8400288943337,79.8400288943337,79.8400288943337,79.8400288943337,0,0.0,1.0
2007-04-17,10.9,10.9,10.9,10.9,0,79.8400288943337,79.8400288943337,79.8400288943337,79.8400288943337,0,0.0,1.0
2007-04-18,10.9,10.9,10.9,10.9,0,79.8400288943337,79.8400288943337,79.8400288943337,79.8400288943337,0,0.0,1.0
2007-04-19,10.9,10.9,10.9,10.9,0,79.8400288943337,79.8400288943337,79.8400288943337,79.8400288943337,0,0.0,1.0
2007-04-20,11.2,11.2,11.2,11.2,100,82.0374608822512,82.0374608822512,82.0374608822512,82.0374608822512,13.6522996684105,0.0,1.0
2007-04-23,11.05,11.2,11.0,11.0,1500,80.9387448882924,82.0374608822512,80.5725062236395,80.5725062236395,204.784495026158,0.0,1.0
2007-04-24,11.05,11.05,11.05,11.05,0,80.9387448882924,80.9387448882924,80.9387448882924,80.9387448882924,0,0.0,1.0
2007-04-25,11.05,11.05,11.05,11.05,0,80.9387448882924,80.9387448882924,80.9387448882924,80.9387448882924,0,0.0,1.0
2007-04-26,11.05,11.05,11.05,11.05,0,80.9387448882924,80.9387448882924,80.9387448882924,80.9387448882924,0,0.0,1.0
2007-04-27,11.05,11.05,11.05,11.05,0,80.9387448882924,80.9387448882924,80.9387448882924,80.9387448882924,0,0.0,1.0
2007-04-30,11.05,11.05,11.05,11.05,0,80.9387448882924,80.9387448882924,80.9387448882924,80.9387448882924,0,0.0,1.0
2007-05-01,11.05,11.05,11.05,11.05,0,80.9387448882924,80.9387448882924,80.9387448882924,80.9387448882924,0,0.0,1.0
2007-05-02,10.99,10.99,10.99,10.99,1,80.4992584907089,80.4992584907089,80.4992584907089,80.4992584907089,0.136522996684105,0.0,1.0
2007-05-03,11.05,11.05,11.05,11.05,50,80.9387448882924,80.9387448882924,80.9387448882924,80.9387448882924,6.82614983420527,0.0,1.0
2007-05-04,11.05,11.05,11.05,11.05,0,80.9387448882924,80.9387448882924,80.9387448882924,80.9387448882924,0,0.0,1.0
2007-05-07,11.05,11.05,11.05,11.05,500,80.9387448882924,80.9387448882924,80.9387448882924,80.9387448882924,68.2614983420527,0.0,1.0
2007-05-08,11.05,11.05,11.05,11.05,0,80.9387448882924,80.9387448882924,80.9387448882924,80.9387448882924,0,0.0,1.0
2007-05-09,11.05,11.05,11.05,11.05,1400,80.9387448882924,80.9387448882924,80.9387448882924,80.9387448882924,191.132195357748,0.0,1.0
2007-05-10,11.1,11.1,11.1,11.1,200,81.3049835529453,81.3049835529453,81.3049835529453,81.3049835529453,27.3045993368211,0.0,1.0
2007-05-11,11.1,11.1,11.1,11.1,0,81.3049835529453,81.3049835529453,81.3049835529453,81.3049835529453,0,0.0,1.0
2007-05-14,11.1946,11.1946,11.1946,11.1946,600,81.9979071064686,81.9979071064686,81.9979071064686,81.9979071064686,81.9137980104633,0.0,1.0
2007-05-15,11.15,11.15,11.0,11.0,1100,81.6712222175983,81.6712222175983,80.5725062236395,80.5725062236395,150.175296352516,0.0,1.0
2007-05-16,11.15,11.15,11.15,11.15,0,81.6712222175983,81.6712222175983,81.6712222175983,81.6712222175983,0,0.0,1.0
2007-05-17,11.1,11.1,11.1,11.1,600,81.3049835529453,81.3049835529453,81.3049835529453,81.3049835529453,81.9137980104633,0.0,1.0
2007-05-18,11.1,11.1,11.1,11.1,0,81.3049835529453,81.3049835529453,81.3049835529453,81.3049835529453,0,0.0,1.0
2007-05-21,11.0375,11.0375,11.0375,11.0375,200,80.8471852221292,80.8471852221292,80.8471852221292,80.8471852221292,27.3045993368211,0.0,1.0
2007-05-22,11.01,11.04,11.01,11.04,3200,80.6457539565701,80.8654971553619,80.6457539565701,80.8654971553619,436.873589389137,0.0,1.0
2007-05-23,11.0,11.15,10.96,11.15,1182,80.5725062236395,81.6712222175983,80.2795152919172,81.6712222175983,161.370182080613,0.0,1.0
2007-05-24,10.99,10.99,10.8,10.8,6000,80.4992584907089,80.4992584907089,79.1075515650279,79.1075515650279,819.137980104633,0.0,1.0
2007-05-25,11.01,11.01,11.0,11.01,38000,80.6457539565701,80.6457539565701,80.5725062236395,80.6457539565701,5187.873873996,0.0,1.0
2007-05-29,11.01,11.01,11.01,11.01,0,80.6457539565701,80.6457539565701,80.6457539565701,80.6457539565701,0,0.0,1.0
2007-05-30,11.01,11.01,11.01,11.01,0,80.6457539565701,80.6457539565701,80.6457539565701,80.6457539565701,0,0.0,1.0
2007-05-31,11.01,11.01,11.01,11.01,0,80.6457539565701,80.6457539565701,80.6457539565701,80.6457539565701,0,0.0,1.0
2007-06-01,11.0,11.0,11.0,11.0,3700,80.5725062236395,80.5725062236395,80.5725062236395,80.5725062236395,505.13508773119,0.0,1.0
2007-06-04,11.01,11.0101,11.01,11.0101,300,80.6457539565701,80.6464864338994,80.6457539565701,80.6464864338994,40.9568990052316,0.0,1.0
2007-06-05,11.01,11.01,11.0,11.01,1000,80.6457539565701,80.6457539565701,80.5725062236395,80.6457539565701,136.522996684105,0.0,1.0
2007-06-06,11.01,11.01,11.01,11.01,0,80.6457539565701,80.6457539565701,80.6457539565701,80.6457539565701,0,0.0,1.0
2007-06-07,11.1,11.1,11.1,11.1,1100,81.3049835529453,81.3049835529453,81.3049835529453,81.3049835529453,150.175296352516,0.0,1.0
2007-06-08,11.08,11.08,11.08,11.08,400,81.1584880870842,81.1584880870842,81.1584880870842,81.1584880870842,54.6091986736421,0.0,1.0
2007-06-11,11.08,11.08,11.08,11.08,0,81.1584880870842,81.1584880870842,81.1584880870842,81.1584880870842,0,0.0,1.0
2007-06-12,11.08,11.08,11.08,11.08,0,81.1584880870842,81.1584880870842,81.1584880870842,81.1584880870842,0,0.0,1.0
2007-06-13,11.02,11.15,11.02,11.15,500,80.7190016895007,81.6712222175983,80.7190016895007,81.6712222175983,68.2614983420527,0.0,1.0
2007-06-14,11.02,11.02,11.02,11.02,0,80.7190016895007,80.7190016895007,80.7190016895007,80.7190016895007,0,0.0,1.0
2007-06-15,11.02,11.02,11.02,11.02,0,80.7190016895007,80.7190016895007,80.7190016895007,80.7190016895007,0,0.0,1.0
2007-06-18,11.02,11.02,11.02,11.02,15,80.7190016895007,80.7190016895007,80.7190016895007,80.7190016895007,2.04784495026158,0.0,1.0
2007-06-19,11.02,11.02,11.02,11.02,0,80.7190016895007,80.7190016895007,80.7190016895007,80.7190016895007,0,0.0,1.0
2007-06-20,11.02,11.02,11.02,11.02,0,80.7190016895007,80.7190016895007,80.7190016895007,80.7190016895007,0,0.0,1.0
2007-06-21,11.02,11.02,11.02,11.02,0,80.7190016895007,80.7190016895007,80.7190016895007,80.7190016895007,0,0.0,1.0
2007-06-22,11.02,11.02,11.02,11.02,0,80.7190016895007,80.7190016895007,80.7190016895007,80.7190016895007,0,0.0,1.0
2007-06-25,11.02,11.02,11.02,11.02,0,80.7190016895007,80.7190016895007,80.7190016895007,80.7190016895007,0,0.0,1.0
2007-06-26,11.01,11.04,11.01,11.04,700,80.6457539565701,80.8654971553619,80.6457539565701,80.8654971553619,95.5660976788738,0.0,1.0
2007-06-27,11.01,11.01,11.01,11.01,0,80.6457539565701,80.6457539565701,80.6457539565701,80.6457539565701,0,0.0,1.0
2007-06-28,11.01,11.01,11.01,11.01,0,80.6457539565701,80.6457539565701,80.6457539565701,80.6457539565701,0,0.0,1.0
2007-06-29,11.01,11.01,11.01,11.01,0,80.6457539565701,80.6457539565701,80.6457539565701,80.6457539565701,0,0.0,1.0
2007-07-02,11.29,11.29,11.29,11.29,100,82.6966904786264,82.6966904786264,82.6966904786264,82.6966904786264,13.6522996684105,0.0,1.0
2007-07-03,10.64,10.79,10.52,10.78,400,77.9355878381386,79.0343038320973,77.0566150429716,78.9610560991667,54.6091986736422,0.0,1.0
2007-07-05,10.64,10.64,10.64,10.64,0,77.9355878381386,77.9355878381386,77.9355878381386,77.9355878381386,0,0.0,1.0
2007-07-06,10.704,10.704,10.704,10.704,100,78.4043733288943,78.4043733288943,78.4043733288943,78.4043733288943,13.6522996684105,0.0,1.0
2007-07-09,10.7,10.7,10.7,10.7,10,78.3750742357221,78.3750742357221,78.3750742357221,78.3750742357221,1.36522996684105,0.0,1.0
2007-07-10,10.7,10.7,10.7,10.7,0,78.3750742357221,78.3750742357221,78.3750742357221,78.3750742357221,0,0.0,1.0
2007-07-11,10.7,10.73,10.5,10.53,2300,78.741312900375,78.9620829365443,77.2695126592465,77.4902826954158,312.542413804264,0.05,1.0
2007-07-12,10.88,10.88,10.88,10.88,100,80.0659331173907,80.0659331173907,80.0659331173907,80.0659331173907,13.5888006001854,0.0,1.0
2007-07-13,10.88,10.88,10.88,10.88,0,80.0659331173907,80.0659331173907,80.0659331173907,80.0659331173907,0,0.0,1.0
2007-07-16,10.88,10.88,10.88,10.88,0,80.0659331173907,80.0659331173907,80.0659331173907,80.0659331173907,0,0.0,1.0
2007-07-17,10.88,10.88,10.88,10.88,2,80.0659331173907,80.0659331173907,80.0659331173907,80.0659331173907,0.271776012003707,0.0,1.0
2007-07-18,10.88,10.88,10.88,10.88,0,80.0659331173907,80.0659331173907,80.0659331173907,80.0659331173907,0,0.0,1.0
2007-07-19,10.88,10.88,10.88,10.88,0,80.0659331173907,80.0659331173907,80.0659331173907,80.0659331173907,0,0.0,1.0
2007-07-20,10.88,10.88,10.88,10.88,0,80.0659331173907,80.0659331173907,80.0659331173907,80.0659331173907,0,0.0,1.0
2007-07-23,10.88,10.88,10.88,10.88,0,80.0659331173907,80.0659331173907,80.0659331173907,80.0659331173907,0,0.0,1.0
2007-07-24,10.92,10.92,10.92,10.92,400,80.3602931656164,80.3602931656164,80.3602931656164,80.3602931656164,54.3552024007415,0.0,1.0
2007-07-25,10.92,10.92,10.92,10.92,0,80.3602931656164,80.3602931656164,80.3602931656164,80.3602931656164,0,0.0,1.0
2007-07-26,10.49,10.51,10.49,10.51,200,77.1959226471901,77.3431026713029,77.1959226471901,77.3431026713029,27.1776012003707,0.0,1.0
2007-07-27,10.49,10.49,10.49,10.49,0,77.1959226471901,77.1959226471901,77.1959226471901,77.1959226471901,0,0.0,1.0
2007-07-30,10.49,10.49,10.49,10.49,0,77.1959226471901,77.1959226471901,77.1959226471901,77.1959226471901,0,0.0,1.0
2007-07-31,10.48,10.5,10.48,10.5,950,77.1223326351336,77.2695126592465,77.1223326351336,77.2695126592465,129.093605701761,0.0,1.0
2007-08-01,10.94,10.94,10.73,10.73,700,80.5074731897292,80.5074731897292,78.9620829365443,78.9620829365443,95.1216042012976,0.0,1.0
2007-08-02,10.94,10.94,10.94,10.94,0,80.5074731897292,80.5074731897292,80.5074731897292,80.5074731897292,0,0.0,1.0
2007-08-03,10.94,10.94,10.94,10.94,0,80.5074731897292,80.5074731897292,80.5074731897292,80.5074731897292,0,0.0,1.0
2007-08-06,10.09,10.3501,10.09,10.3501,900,74.2523221649331,76.1663983785207,74.2523221649331,76.1663983785207,122.299205401668,0.0,1.0
2007-08-07,10.36,10.36,10.36,10.36,700,76.2392524904565,76.2392524904565,76.2392524904565,76.2392524904565,95.1216042012977,0.0,1.0
2007-08-08,10.36,10.36,10.36,10.36,0,76.2392524904565,76.2392524904565,76.2392524904565,76.2392524904565,0,0.0,1.0
2007-08-09,10.25,10.25,10.06,10.09,500,75.4297623578359,75.4297623578359,74.0315521287638,74.2523221649331,67.9440030009268,0.0,1.0
2007-08-10,10.25,10.25,10.25,10.25,0,75.4297623578359,75.4297623578359,75.4297623578359,75.4297623578359,0,0.0,1.0
2007-08-13,10.25,10.25,10.25,10.25,0,75.4297623578359,75.4297623578359,75.4297623578359,75.4297623578359,0,0.0,1.0
2007-08-14,10.25,10.25,10.25,10.25,0,75.4297623578359,75.4297623578359,75.4297623578359,75.4297623578359,0,0.0,1.0
2007-08-15,10.25,10.25,10.25,10.25,0,75.4297623578359,75.4297623578359,75.4297623578359,75.4297623578359,0,0.0,1.0
2007-08-16,10.15,10.15,10.15,10.15,200,74.6938622372716,74.6938622372716,74.6938622372716,74.6938622372716,27.1776012003707,0.0,1.0
2007-08-17,10.15,10.15,10.15,10.15,0,74.6938622372716,74.6938622372716,74.6938622372716,74.6938622372716,0,0.0,1.0
2007-08-20,10.5,10.5,10.25,10.25,4000,77.2695126592465,77.2695126592465,75.4297623578359,75.4297623578359,543.552024007415,0.0,1.0
2007-08-21,10.5,10.5,10.5,10.5,0,77.2695126592465,77.2695126592465,77.2695126592465,77.2695126592465,0,0.0,1.0
2007-08-22,10.5,10.5,10.5,10.5,0,77.2695126592465,77.2695126592465,77.2695126592465,77.2695126592465,0,0.0,1.0
2007-08-23,10.5,10.5,10.5,10.5,0,77.2695126592465,77.2695126592465,77.2695126592465,77.2695126592465,0,0.0,1.0
2007-08-24,10.5,10.5,10.5,10.5,0,77.2695126592465,77.2695126592465,77.2695126592465,77.2695126592465,0,0.0,1.0
2007-08-27,10.5,10.5,10.5,10.5,0,77.2695126592465,77.2695126592465,77.2695126592465,77.2695126592465,0,0.0,1.0
2007-08-28,10.5,10.5,10.5,10.5,0,77.2695126592465,77.2695126592465,77.2695126592465,77.2695126592465,0,0.0,1.0
2007-08-29,10.35,10.53,10.34,10.53,22400,76.1656624784001,77.4902826954158,76.0920724663437,77.4902826954158,3043.89133444152,0.0,1.0
2007-08-30,10.15,10.35,10.15,10.35,6100,74.6938622372716,76.1656624784001,74.6938622372716,76.1656624784001,828.916836611308,0.0,1.0
2007-08-31,10.35,10.35,10.1,10.18,14400,76.1656624784001,76.1656624784001,74.3259121769895,74.9146322734409,1956.78728642669,0.0,1.0
2007-09-04,10.35,10.35,10.35,10.35,0,76.1656624784001,76.1656624784001,76.1656624784001,76.1656624784001,0,0.0,1.0
2007-09-05,10.36,10.39,10.36,10.39,300,76.2392524904565,76.4600225266258,76.2392524904565,76.4600225266258,40.7664018005561,0.0,1.0
2007-09-06,11.1999,11.2,11.1999,11.2,400,82.4200776030757,82.4208135031963,82.4200776030757,82.4208135031963,54.3552024007415,0.0,1.0
2007-09-07,11.2,11.2,11.2,11.2,0,82.4208135031963,82.4208135031963,82.4208135031963,82.4208135031963,0,0.0,1.0
2007-09-10,11.01,11.01,11.01,11.01,100,81.0226032741242,81.0226032741242,81.0226032741242,81.0226032741242,13.5888006001854,0.0,1.0
2007-09-11,10.25,10.39,10.25,10.39,531,75.4297623578359,76.4600225266258,75.4297623578359,76.4600225266258,72.1565311869843,0.0,1.0
2007-09-12,10.27,10.28,10.27,10.28,200,75.5769423819487,75.6505323940051,75.5769423819487,75.6505323940051,27.1776012003707,0.0,1.0
2007-09-13,10.27,10.27,10.27,10.27,400,75.5769423819487,75.5769423819487,75.5769423819487,75.5769423819487,54.3552024007415,0.0,1.0
2007-09-14,10.27,10.27,10.27,10.27,200,75.5769423819487,75.5769423819487,75.5769423819487,75.5769423819487,27.1776012003707,0.0,1.0
2007-09-17,10.25,10.28,10.25,10.28,600,75.4297623578359,75.6505323940051,75.4297623578359,75.6505323940051,81.5328036011122,0.0,1.0
2007-09-18,10.11,10.28,10.11,10.28,800,74.3995021890459,75.6505323940051,74.3995021890459,75.6505323940051,108.710404801483,0.0,1.0
2007-09-19,10.11,10.11,10.11,10.11,1000,74.3995021890459,74.3995021890459,74.3995021890459,74.3995021890459,135.888006001854,0.0,1.0
2007-09-20,10.0,10.23,9.88,10.11,6100,73.5900120564252,75.282582333723,72.7069319117481,74.3995021890459,828.916836611308,0.0,1.0
2007-09-21,9.88,9.91,9.87,9.88,2300,72.7069319117481,72.9277019479174,72.6333418996917,72.7069319117481,312.542413804264,0.0,1.0
2007-09-24,9.88,9.88,9.88,9.88,0,72.7069319117481,72.7069319117481,72.7069319117481,72.7069319117481,0,0.0,1.0
2007-09-25,9.88,9.88,9.88,9.88,0,72.7069319117481,72.7069319117481,72.7069319117481,72.7069319117481,0,0.0,1.0
2007-09-26,9.88,9.88,9.88,9.88,0,72.7069319117481,72.7069319117481,72.7069319117481,72.7069319117481,0,0.0,1.0
2007-09-27,9.35,9.64,9.35,9.64,700,68.8066612727576,70.9407716223939,68.8066612727576,70.9407716223939,95.1216042012976,0.0,1.0
2007-09-28,9.02,9.26,8.99,9.26,3100,66.3781908748956,68.1443511642498,66.1574208387263,68.1443511642498,421.252818605746,0.0,1.0
2007-10-01,9.02,9.02,9.02,9.02,0,66.3781908748956,66.3781908748956,66.3781908748956,66.3781908748956,0,0.0,1.0
2007-10-02,9.02,9.02,9.02,9.02,0,66.3781908748956,66.3781908748956,66.3781908748956,66.3781908748956,0,0.0,1.0
2007-10-03,9.0,9.0,8.75,8.9,1000,66.5989609110648,66.5989609110648,64.7489897746464,65.8589724564975,135.137243537755,0.05,1.0
2007-10-04,9.0,9.0,9.0,9.0,0,66.5989609110648,66.5989609110648,66.5989609110648,66.5989609110648,0,0.0,1.0
2007-10-05,9.2999,9.2999,9.2999,9.2999,100,68.8181862863124,68.8181862863124,68.8181862863124,68.8181862863124,13.5137243537755,0.0,1.0
2007-10-08,9.3,9.3,9.3,9.3,0,68.818926274767,68.818926274767,68.818926274767,68.818926274767,0,0.0,1.0
2007-10-09,9.3,9.3,9.3,9.3,0,68.818926274767,68.818926274767,68.818926274767,68.818926274767,0,0.0,1.0
2007-10-10,9.3,9.3,9.3,9.3,0,68.818926274767,68.818926274767,68.818926274767,68.818926274767,0,0.0,1.0
2007-10-11,9.1,9.13,9.1,9.1,3200,67.3389493656322,67.5609459020024,67.3389493656322,67.3389493656322,432.439179320816,0.0,1.0
2007-10-12,9.05,9.05,9.05,9.05,600,66.9689551383485,66.9689551383485,66.9689551383485,66.9689551383485,81.0823461226531,0.0,1.0
2007-10-15,9.05,9.05,9.05,9.05,0,66.9689551383485,66.9689551383485,66.9689551383485,66.9689551383485,0,0.0,1.0
2007-10-16,9.5,9.5,9.45,9.49,1000,70.2989031839018,70.2989031839018,69.9289089566181,70.224904338445,135.137243537755,0.0,1.0
2007-10-17,9.5,9.5,9.5,9.5,0,70.2989031839018,70.2989031839018,70.2989031839018,70.2989031839018,0,0.0,1.0
2007-10-18,9.5,9.5,9.5,9.5,0,70.2989031839018,70.2989031839018,70.2989031839018,70.2989031839018,0,0.0,1.0
2007-10-19,9.5,9.5,9.5,9.5,0,70.2989031839018,70.2989031839018,70.2989031839018,70.2989031839018,0,0.0,1.0
2007-10-22,9.5,9.5,9.5,9.5,0,70.2989031839018,70.2989031839018,70.2989031839018,70.2989031839018,0,0.0,1.0
2007-10-23,9.5,9.5,9.5,9.5,0,70.2989031839018,70.2989031839018,70.2989031839018,70.2989031839018,0,0.0,1.0
2007-10-24,9.5,9.5,9.5,9.5,0,70.2989031839018,70.2989031839018,70.2989031839018,70.2989031839018,0,0.0,1.0
2007-10-25,9.5,9.5,9.5,9.5,0,70.2989031839018,70.2989031839018,70.2989031839018,70.2989031839018,0,0.0,1.0
2007-10-26,9.5,9.5,9.5,9.5,0,70.2989031839018,70.2989031839018,70.2989031839018,70.2989031839018,0,0.0,1.0
2007-10-29,9.5,9.5,9.5,9.5,0,70.2989031839018,70.2989031839018,70.2989031839018,70.2989031839018,0,0.0,1.0
2007-10-30,9.5,9.5,9.5,9.5,0,70.2989031839018,70.2989031839018,70.2989031839018,70.2989031839018,0,0.0,1.0
2007-10-31,9.5,9.798,9.5,9.53,300,70.2989031839018,72.5040687785126,70.2989031839018,70.520899720272,40.5411730613265,0.0,1.0
2007-11-01,9.5,9.5,9.5,9.5,13,70.2989031839018,70.2989031839018,70.2989031839018,70.2989031839018,1.75678416599082,0.0,1.0
2007-11-02,9.5,9.5,9.5,9.5,0,70.2989031839018,70.2989031839018,70.2989031839018,70.2989031839018,0,0.0,1.0
2007-11-05,9.5001,9.5001,9.5001,9.5001,200,70.2996431723563,70.2996431723563,70.2996431723563,70.2996431723563,27.027448707551,0.0,1.0
2007-11-06,9.5,9.5,9.5,9.5,9400,70.2989031839018,70.2989031839018,70.2989031839018,70.2989031839018,1270.2900892549,0.0,1.0
2007-11-07,8.03,8.07,7.18,7.18,6900,59.4210729017612,59.7170682835881,53.1311710379384,53.1311710379384,932.44698041051,0.0,1.0
2007-11-08,8.5,8.67,8.03,8.16,5100,62.8990186382279,64.1569990109925,59.4210729017612,60.3830578926988,689.199942042551,0.0,1.0
2007-11-09,8.25,8.25,8.11,8.14,400,61.0490475018094,61.0490475018094,60.0130636654151,60.2350602017853,54.0548974151021,0.0,1.0
2007-11-12,8.25,8.25,8.25,8.25,0,61.0490475018094,61.0490475018094,61.0490475018094,61.0490475018094,0,0.0,1.0
2007-11-13,8.25,8.25,8.25,8.25,0,61.0490475018094,61.0490475018094,61.0490475018094,61.0490475018094,0,0.0,1.0
2007-11-14,8.25,8.25,8.25,8.25,0,61.0490475018094,61.0490475018094,61.0490475018094,61.0490475018094,0,0.0,1.0
2007-11-15,8.25,8.25,8.25,8.25,300,61.0490475018094,61.0490475018094,61.0490475018094,61.0490475018094,40.5411730613265,0.0,1.0
2007-11-16,8.25,8.25,8.25,8.25,300,61.0490475018094,61.0490475018094,61.0490475018094,61.0490475018094,40.5411730613265,0.0,1.0
2007-11-19,8.25,8.25,8.25,8.25,300,61.0490475018094,61.0490475018094,61.0490475018094,61.0490475018094,40.5411730613265,0.0,1.0
2007-11-20,8.25,8.25,8.25,8.25,0,61.0490475018094,61.0490475018094,61.0490475018094,61.0490475018094,0,0.0,1.0
2007-11-21,8.25,8.25,8.25,8.25,300,61.0490475018094,61.0490475018094,61.0490475018094,61.0490475018094,40.5411730613265,0.0,1.0
2007-11-23,8.25,8.25,8.25,8.25,300,61.0490475018094,61.0490475018094,61.0490475018094,61.0490475018094,40.5411730613265,0.0,1.0
2007-11-26,8.25,8.25,8.25,8.25,300,61.0490475018094,61.0490475018094,61.0490475018094,61.0490475018094,40.5411730613265,0.0,1.0
2007-11-27,7.68,7.68,7.54,7.54,400,56.8311133107753,56.8311133107753,55.795129474381,55.795129474381,54.0548974151021,0.0,1.0
2007-11-28,7.68,7.68,7.68,7.68,100,56.8311133107753,56.8311133107753,56.8311133107753,56.8311133107753,13.5137243537755,0.0,1.0
2007-11-29,9.49,9.49,7.6,7.6,1400,70.224904338445,70.224904338445,56.2391225471214,56.2391225471214,189.192140952857,0.0,1.0
2007-11-30,9.49,9.49,9.49,9.49,200,70.224904338445,70.224904338445,70.224904338445,70.224904338445,27.027448707551,0.0,1.0
2007-12-03,9.49,9.49,9.49,9.49,200,70.224904338445,70.224904338445,70.224904338445,70.224904338445,27.027448707551,0.0,1.0
2007-12-04,7.71,7.71,7.71,7.71,100,57.0531098471455,57.0531098471455,57.0531098471455,57.0531098471455,13.5137243537755,0.0,1.0
2007-12-05,7.71,7.71,7.71,7.71,200,57.0531098471455,57.0531098471455,57.0531098471455,57.0531098471455,27.027448707551,0.0,1.0
2007-12-06,7.71,7.71,7.71,7.71,200,57.0531098471455,57.0531098471455,57.0531098471455,57.0531098471455,27.027448707551,0.0,1.0
2007-12-07,9.6,9.6,7.5,7.65,1600,71.0388916384692,71.0388916384692,55.499134092554,56.6091167744051,216.219589660408,0.0,1.0
2007-12-10,7.6,7.71,7.5,7.55,4800,56.2391225471214,57.0531098471455,55.499134092554,55.8691283198377,648.658768981225,0.0,1.0
2007-12-11,10.4699,10.4899,7.6,10.0,1600,77.4760512047509,77.6240488956643,56.2391225471214,73.9988454567387,216.219589660408,0.0,1.0
2007-12-12,10.47,10.47,10.47,10.47,30,77.4767911932054,77.4767911932054,77.4767911932054,77.4767911932054,4.05411730613265,0.0,1.0
2007-12-13,8.02,8.02,7.8,7.8,400,59.3470740563044,59.3470740563044,57.7190994562562,57.7190994562562,54.0548974151021,0.0,1.0
2007-12-14,8.02,8.02,8.02,8.02,397,59.3470740563044,59.3470740563044,59.3470740563044,59.3470740563044,53.6494856844888,0.0,1.0
2007-12-17,8.02,8.02,8.02,8.02,397,59.3470740563044,59.3470740563044,59.3470740563044,59.3470740563044,53.6494856844888,0.0,1.0
2007-12-18,8.02,8.02,8.02,8.02,397,59.3470740563044,59.3470740563044,59.3470740563044,59.3470740563044,53.6494856844888,0.0,1.0
2007-12-19,7.9001,7.9001,7.9001,7.9001,300,58.4598278992781,58.4598278992781,58.4598278992781,58.4598278992781,40.5411730613266,0.0,1.0
2007-12-20,7.9,7.9,7.9,7.9,397,58.4590879108236,58.4590879108236,58.4590879108236,58.4590879108236,53.6494856844888,0.0,1.0
2007-12-21,7.9,7.94,7.9,7.94,200,58.4590879108236,58.7550832926505,58.4590879108236,58.7550832926505,27.027448707551,0.0,1.0
2007-12-24,7.9,7.9,7.9,7.9,200,58.4590879108236,58.4590879108236,58.4590879108236,58.4590879108236,27.027448707551,0.0,1.0
2007-12-26,7.9,7.9,7.9,7.9,200,58.4590879108236,58.4590879108236,58.4590879108236,58.4590879108236,27.027448707551,0.0,1.0
2007-12-27,7.9,7.9,7.9,7.9,200,58.4590879108236,58.4590879108236,58.4590879108236,58.4590879108236,27.027448707551,0.0,1.0
2007-12-28,9.48,9.48,9.48,9.48,100,70.1509054929883,70.1509054929883,70.1509054929883,70.1509054929883,13.5137243537755,0.0,1.0
2007-12-31,8.69,8.69,8.69,8.69,200,64.3049967019059,64.3049967019059,64.3049967019059,64.3049967019059,27.027448707551,0.0,1.0
2008-01-02,8.69,8.69,8.69,8.69,200,64.3049967019059,64.3049967019059,64.3049967019059,64.3049967019059,27.027448707551,0.0,1.0
2008-01-03,8.69,8.69,8.69,8.69,200,64.3049967019059,64.3049967019059,64.3049967019059,64.3049967019059,27.027448707551,0.0,1.0
2008-01-04,8.83,8.83,8.83,8.83,500,65.710974765584,65.710974765584,65.710974765584,65.710974765584,67.1881678174762,0.05,1.0
2008-01-07,8.5,8.5,8.0,8.5,1400,63.2551852216833,63.2551852216833,59.534291973349,63.2551852216833,188.126869888933,0.0,1.0
2008-01-08,8.0,8.35,8.0,8.35,600,59.534291973349,62.138917247183,59.534291973349,62.138917247183,80.6258013809715,0.0,1.0
2008-01-09,8.0,8.0,8.0,8.0,600,59.534291973349,59.534291973349,59.534291973349,59.534291973349,80.6258013809715,0.0,1.0
2008-01-10,8.0,8.0,8.0,8.0,600,59.534291973349,59.534291973349,59.534291973349,59.534291973349,80.6258013809715,0.0,1.0
2008-01-11,8.0,8.0,8.0,8.0,600,59.534291973349,59.534291973349,59.534291973349,59.534291973349,80.6258013809715,0.0,1.0
2008-01-14,8.0,8.0,8.0,8.0,600,59.534291973349,59.534291973349,59.534291973349,59.534291973349,80.6258013809715,0.0,1.0
2008-01-15,8.0,8.0,8.0,8.0,600,59.534291973349,59.534291973349,59.534291973349,59.534291973349,80.6258013809715,0.0,1.0
2008-01-16,8.0,8.0,8.0,8.0,600,59.534291973349,59.534291973349,59.534291973349,59.534291973349,80.6258013809715,0.0,1.0
2008-01-17,8.0,8.0,8.0,8.0,600,59.534291973349,59.534291973349,59.534291973349,59.534291973349,80.6258013809715,0.0,1.0
2008-01-18,8.0,8.0,8.0,8.0,1800,59.534291973349,59.534291973349,59.534291973349,59.534291973349,241.877404142914,0.0,1.0
2008-01-22,8.0,8.0,8.0,8.0,200,59.534291973349,59.534291973349,59.534291973349,59.534291973349,26.8752671269905,0.0,1.0
2008-01-23,8.0,8.0,8.0,8.0,200,59.534291973349,59.534291973349,59.534291973349,59.534291973349,26.8752671269905,0.0,1.0
2008-01-24,8.0,8.0,8.0,8.0,200,59.534291973349,59.534291973349,59.534291973349,59.534291973349,26.8752671269905,0.0,1.0
2008-01-25,8.0,8.0,8.0,8.0,200,59.534291973349,59.534291973349,59.534291973349,59.534291973349,26.8752671269905,0.0,1.0
2008-01-28,8.0,8.0,8.0,8.0,200,59.534291973349,59.534291973349,59.534291973349,59.534291973349,26.8752671269905,0.0,1.0
2008-01-29,8.0,8.0,8.0,8.0,200,59.534291973349,59.534291973349,59.534291973349,59.534291973349,26.8752671269905,0.0,1.0
2008-01-30,8.0,8.0,8.0,8.0,200,59.534291973349,59.534291973349,59.534291973349,59.534291973349,26.8752671269905,0.0,1.0
2008-01-31,8.0,8.0,8.0,8.0,200,59.534291973349,59.534291973349,59.534291973349,59.534291973349,26.8752671269905,0.0,1.0
2008-02-01,8.0,8.0,8.0,8.0,0,59.534291973349,59.534291973349,59.534291973349,59.534291973349,0,0.0,1.0
2008-02-04,8.0,8.0,8.0,8.0,16,59.534291973349,59.534291973349,59.534291973349,59.534291973349,2.15002137015924,0.0,1.0
2008-02-05,8.0,8.0,8.0,8.0,1,59.534291973349,59.534291973349,59.534291973349,59.534291973349,0.134376335634952,0.0,1.0
2008-02-06,8.0,8.0,8.0,8.0,1,59.534291973349,59.534291973349,59.534291973349,59.534291973349,0.134376335634952,0.0,1.0
2008-02-07,8.0,8.0,8.0,8.0,1,59.534291973349,59.534291973349,59.534291973349,59.534291973349,0.134376335634952,0.0,1.0
2008-02-08,8.0,8.0,8.0,8.0,1,59.534291973349,59.534291973349,59.534291973349,59.534291973349,0.134376335634952,0.0,1.0
2008-02-11,7.85,7.85,7.85,7.85,1,58.4180239988487,58.4180239988487,58.4180239988487,58.4180239988487,0.134376335634952,0.0,1.0
2008-02-12,8.94,9.25,7.32,9.25,900,66.5295712802175,68.8365250941848,54.4738771556143,68.8365250941848,120.938702071457,0.0,1.0
2008-02-13,8.32,8.9,8.16,8.9,600,61.915663652283,66.2318998203508,60.724977812816,66.2318998203508,80.6258013809714,0.0,1.0
2008-02-14,8.32,8.32,8.32,8.32,178,61.915663652283,61.915663652283,61.915663652283,61.915663652283,23.9189877430215,0.0,1.0
2008-02-15,8.32,8.32,8.32,8.32,178,61.915663652283,61.915663652283,61.915663652283,61.915663652283,23.9189877430215,0.0,1.0
2008-02-19,8.0101,8.0101,8.0101,8.0101,100,59.6094540169654,59.6094540169654,59.6094540169654,59.6094540169654,13.4376335634952,0.0,1.0
2008-02-20,8.02,8.3,8.02,8.05,1700,59.6831277032824,61.7668279223496,59.6831277032824,59.9063812981824,228.439770579419,0.0,1.0
2008-02-21,8.02,8.02,8.02,8.02,750,59.6831277032824,59.6831277032824,59.6831277032824,59.6831277032824,100.782251726214,0.0,1.0
2008-02-22,8.02,8.02,8.02,8.02,750,59.6831277032824,59.6831277032824,59.6831277032824,59.6831277032824,100.782251726214,0.0,1.0
2008-02-25,8.01,8.01,8.01,8.01,100,59.6087098383157,59.6087098383157,59.6087098383157,59.6087098383157,13.4376335634952,0.0,1.0
2008-02-26,8.1,8.1,7.75,7.75,1300,60.2784706230159,60.2784706230159,57.6738453491819,57.6738453491819,174.689236325438,0.0,1.0
2008-02-27,8.1,8.1,8.1,8.1,469,60.2784706230159,60.2784706230159,60.2784706230159,60.2784706230159,63.0225014127927,0.0,1.0
2008-02-28,8.1,8.1,8.1,8.1,0,60.2784706230159,60.2784706230159,60.2784706230159,60.2784706230159,0,0.0,1.0
2008-02-29,8.1,8.1,8.1,8.1,300,60.2784706230159,60.2784706230159,60.2784706230159,60.2784706230159,40.3129006904857,0.0,1.0
2008-03-03,8.1,8.1,8.1,8.1,0,60.2784706230159,60.2784706230159,60.2784706230159,60.2784706230159,0,0.0,1.0
2008-03-04,8.1,8.1,8.1,8.1,0,60.2784706230159,60.2784706230159,60.2784706230159,60.2784706230159,0,0.0,1.0
2008-03-05,8.1,8.1,8.1,8.1,0,60.2784706230159,60.2784706230159,60.2784706230159,60.2784706230159,0,0.0,1.0
2008-03-06,8.1,8.1,8.1,8.1,0,60.2784706230159,60.2784706230159,60.2784706230159,60.2784706230159,0,0.0,1.0
2008-03-07,8.1,8.1,8.1,8.1,1800,60.2784706230159,60.2784706230159,60.2784706230159,60.2784706230159,241.877404142914,0.0,1.0
2008-03-10,8.1,8.1,8.1,8.1,0,60.2784706230159,60.2784706230159,60.2784706230159,60.2784706230159,0,0.0,1.0
2008-03-11,8.1,8.1,8.1,8.1,30,60.2784706230159,60.2784706230159,60.2784706230159,60.2784706230159,4.03129006904857,0.0,1.0
2008-03-12,8.1,8.1,8.1,8.1,0,60.2784706230159,60.2784706230159,60.2784706230159,60.2784706230159,0,0.0,1.0
2008-03-13,8.1,8.1,8.1,8.1,0,60.2784706230159,60.2784706230159,60.2784706230159,60.2784706230159,0,0.0,1.0
2008-03-14,8.1,8.1,8.1,8.1,800,60.2784706230159,60.2784706230159,60.2784706230159,60.2784706230159,107.501068507962,0.0,1.0
2008-03-17,8.46,8.46,8.46,8.46,100,62.9575137618166,62.9575137618166,62.9575137618166,62.9575137618166,13.4376335634952,0.0,1.0
2008-03-18,8.5,8.5,8.47,8.47,1600,63.2551852216833,63.2551852216833,63.0319316267833,63.0319316267833,215.002137015924,0.0,1.0
2008-03-19,8.5,8.5,8.49,8.49,5100,63.2551852216833,63.2551852216833,63.1807673567166,63.1807673567166,685.319311738258,0.0,1.0
2008-03-20,8.5,8.5,8.5,8.5,0,63.2551852216833,63.2551852216833,63.2551852216833,63.2551852216833,0,0.0,1.0
2008-03-24,8.5,8.5,8.5,8.5,0,63.2551852216833,63.2551852216833,63.2551852216833,63.2551852216833,0,0.0,1.0
2008-03-25,8.5,8.5,8.5,8.5,0,63.2551852216833,63.2551852216833,63.2551852216833,63.2551852216833,0,0.0,1.0
2008-03-26,8.5,8.5,8.5,8.5,0,63.2551852216833,63.2551852216833,63.2551852216833,63.2551852216833,0,0.0,1.0
2008-03-27,8.5,8.5,8.5,8.5,0,63.2551852216833,63.2551852216833,63.2551852216833,63.2551852216833,0,0.0,1.0
2008-03-28,8.5,8.5,8.5,8.5,0,63.2551852216833,63.2551852216833,63.2551852216833,63.2551852216833,0,0.0,1.0
2008-03-31,8.5,8.5,8.5,8.5,0,63.2551852216833,63.2551852216833,63.2551852216833,63.2551852216833,0,0.0,1.0
2008-04-01,8.5,8.5,8.5,8.5,0,63.2551852216833,63.2551852216833,63.2551852216833,63.2551852216833,0,0.0,1.0
2008-04-02,8.5,8.5,8.5,8.5,0,63.2551852216833,63.2551852216833,63.2551852216833,63.2551852216833,0,0.0,1.0
2008-04-03,7.9,7.9,7.9,7.9,100,58.7901133236821,58.7901133236821,58.7901133236821,58.7901133236821,13.4376335634953,0.0,1.0
2008-04-04,7.29,7.29,7.29,7.29,100,54.2506235607143,54.2506235607143,54.2506235607143,54.2506235607143,13.4376335634952,0.0,1.0
2008-04-07,7.29,7.29,7.29,7.29,0,54.2506235607143,54.2506235607143,54.2506235607143,54.2506235607143,0,0.0,1.0
2008-04-08,7.29,7.29,7.29,7.29,0,54.2506235607143,54.2506235607143,54.2506235607143,54.2506235607143,0,0.0,1.0
2008-04-09,7.2901,7.2901,7.2901,7.2901,200,54.2513677393639,54.2513677393639,54.2513677393639,54.2513677393639,26.8752671269905,0.0,1.0
2008-04-10,7.29,7.29,7.29,7.29,0,54.6227128855477,54.6227128855477,54.6227128855477,54.6227128855477,0,0.05,1.0
2008-04-11,7.29,7.29,7.29,7.29,200,54.6227128855477,54.6227128855477,54.6227128855477,54.6227128855477,26.6921931002399,0.0,1.0
2008-04-14,7.36,7.36,7.36,7.36,30,55.1472108144899,55.1472108144899,55.1472108144899,55.1472108144899,4.00382896503598,0.0,1.0
2008-04-15,6.13,8.99,6.13,6.7,2000,45.9310329202205,67.3605197312859,45.9310329202205,50.201944627321,266.921931002399,0.0,1.0
2008-04-16,6.0001,6.0001,6.0001,6.0001,100,44.957714620655,44.957714620655,44.957714620655,44.957714620655,13.3460965501199,0.0,1.0
2008-04-17,6.0,6.0,6.0,6.0,0,44.9569653378994,44.9569653378994,44.9569653378994,44.9569653378994,0,0.0,1.0
2008-04-18,6.0,8.99,6.0,6.0,200,44.9569653378994,67.3605197312859,44.9569653378994,44.9569653378994,26.6921931002398,0.0,1.0
2008-04-21,6.0,6.0,6.0,6.0,0,44.9569653378994,44.9569653378994,44.9569653378994,44.9569653378994,0,0.0,1.0
2008-04-22,6.0,6.0,6.0,6.0,0,44.9569653378994,44.9569653378994,44.9569653378994,44.9569653378994,0,0.0,1.0
2008-04-23,6.0,6.0,6.0,6.0,0,44.9569653378994,44.9569653378994,44.9569653378994,44.9569653378994,0,0.0,1.0
2008-04-24,6.0,6.0,6.0,6.0,0,44.9569653378994,44.9569653378994,44.9569653378994,44.9569653378994,0,0.0,1.0
2008-04-25,6.0,6.0,6.0,6.0,0,44.9569653378994,44.9569653378994,44.9569653378994,44.9569653378994,0,0.0,1.0
2008-04-28,6.0,6.0,6.0,6.0,0,44.9569653378994,44.9569653378994,44.9569653378994,44.9569653378994,0,0.0,1.0
2008-04-29,6.75,7.3,6.75,7.3,600,50.5765860051368,54.6976411611109,50.5765860051368,54.6976411611109,80.0765793007196,0.0,1.0
2008-04-30,6.75,6.75,6.75,6.75,0,50.5765860051368,50.5765860051368,50.5765860051368,50.5765860051368,0,0.0,1.0
2008-05-01,6.35,6.35,6.35,6.35,200,47.5794549826102,47.5794549826102,47.5794549826102,47.5794549826102,26.6921931002398,0.0,1.0
2008-05-02,6.35,6.35,6.35,6.35,8,47.5794549826102,47.5794549826102,47.5794549826102,47.5794549826102,1.06768772400959,0.0,1.0
2008-05-05,8.0,8.0,8.0,8.0,600,59.9426204505325,59.9426204505325,59.9426204505325,59.9426204505325,80.0765793007196,0.0,1.0
2008-05-06,8.09,8.09,7.0,7.0,4000,60.616974930601,60.616974930601,52.4497928942159,52.4497928942159,533.843862004797,0.0,1.0
2008-05-07,7.5,8.09,7.5,8.09,500,56.1962066723742,60.616974930601,56.1962066723742,60.616974930601,66.7304827505997,0.0,1.0
2008-05-08,7.0,7.035,7.0,7.02,700,52.4497928942159,52.712041858687,52.4497928942159,52.5996494453422,93.4226758508395,0.0,1.0
2008-05-09,8.0,8.0,8.0,8.0,200,59.9426204505325,59.9426204505325,59.9426204505325,59.9426204505325,26.6921931002399,0.0,1.0
2008-05-12,7.1101,7.1101,7.1101,7.1101,100,53.2747532081664,53.2747532081664,53.2747532081664,53.2747532081664,13.3460965501199,0.0,1.0
2008-05-13,7.11,7.11,7.11,7.11,0,53.2740039254107,53.2740039254107,53.2740039254107,53.2740039254107,0,0.0,1.0
2008-05-14,7.11,7.11,7.11,7.11,0,53.2740039254107,53.2740039254107,53.2740039254107,53.2740039254107,0,0.0,1.0
2008-05-15,7.11,7.11,7.11,7.11,0,53.2740039254107,53.2740039254107,53.2740039254107,53.2740039254107,0,0.0,1.0
2008-05-16,7.11,7.11,7.11,7.11,0,53.2740039254107,53.2740039254107,53.2740039254107,53.2740039254107,0,0.0,1.0
2008-05-19,7.11,7.11,7.11,7.11,0,53.2740039254107,53.2740039254107,53.2740039254107,53.2740039254107,0,0.0,1.0
2008-05-20,7.11,7.11,7.11,7.11,0,53.2740039254107,53.2740039254107,53.2740039254107,53.2740039254107,0,0.0,1.0
2008-05-21,7.11,7.11,7.11,7.11,0,53.2740039254107,53.2740039254107,53.2740039254107,53.2740039254107,0,0.0,1.0
2008-05-22,7.11,7.11,7.11,7.11,0,53.2740039254107,53.2740039254107,53.2740039254107,53.2740039254107,0,0.0,1.0
2008-05-23,7.95,8.05,7.4,7.47,3300,59.5679790727167,60.3172618283483,55.4469239167425,55.9714218456847,440.421186153957,0.0,1.0
2008-05-27,7.95,7.95,7.95,7.95,0,59.5679790727167,59.5679790727167,59.5679790727167,59.5679790727167,0,0.0,1.0
2008-05-28,7.51,7.63,7.4,7.43,1000,56.2711349479374,57.1702742546954,55.4469239167425,55.671708743432,133.460965501199,0.0,1.0
2008-05-29,7.2501,7.32,7.2501,7.32,400,54.3237490660507,54.8474977122372,54.3237490660507,54.8474977122372,53.3843862004797,0.0,1.0
2008-05-30,7.25,7.26,7.25,7.26,600,54.3229997832951,54.3979280588582,54.3229997832951,54.3979280588582,80.0765793007195,0.0,1.0
2008-06-02,7.25,7.25,7.25,7.25,0,54.3229997832951,54.3229997832951,54.3229997832951,54.3229997832951,0,0.0,1.0
2008-06-03,7.5,7.5,7.49,7.49,8100,56.1962066723742,56.1962066723742,56.121278396811,56.121278396811,1081.03382055971,0.0,1.0
2008-06-04,7.5,7.5,7.5,7.5,0,56.1962066723742,56.1962066723742,56.1962066723742,56.1962066723742,0,0.0,1.0
2008-06-05,8.0,8.1,7.6,7.7,2800,59.9426204505325,60.6919032061641,56.9454894280058,57.6947721836375,373.690703403358,0.0,1.0
2008-06-06,7.45,7.5,7.45,7.5,900,55.8215652945584,56.1962066723742,55.8215652945584,56.1962066723742,120.114868951079,0.0,1.0
2008-06-09,7.45,7.45,7.45,7.45,0,55.8215652945584,55.8215652945584,55.8215652945584,55.8215652945584,0,0.0,1.0
2008-06-10,7.32,7.32,7.32,7.32,700,54.8474977122372,54.8474977122372,54.8474977122372,54.8474977122372,93.4226758508396,0.0,1.0
2008-06-11,7.32,7.32,7.32,7.32,0,54.8474977122372,54.8474977122372,54.8474977122372,54.8474977122372,0,0.0,1.0
2008-06-12,8.44,8.44,7.54,7.54,1300,63.2394645753118,63.2394645753118,56.4959197746269,56.4959197746269,173.499255151559,0.0,1.0
2008-06-13,7.55,7.55,7.55,7.55,300,56.57084805019,56.57084805019,56.57084805019,56.57084805019,40.0382896503598,0.0,1.0
2008-06-16,7.55,7.55,7.55,7.55,0,56.57084805019,56.57084805019,56.57084805019,56.57084805019,0,0.0,1.0
2008-06-17,7.9,8.0,7.5,7.5,1700,59.1933376949008,59.9426204505325,56.1962066723742,56.1962066723742,226.883641352039,0.0,1.0
2008-06-18,7.9,7.9,7.9,7.9,1,59.1933376949008,59.1933376949008,59.1933376949008,59.1933376949008,0.133460965501199,0.0,1.0
2008-06-19,7.9,7.9,7.9,7.9,0,59.1933376949008,59.1933376949008,59.1933376949008,59.1933376949008,0,0.0,1.0
2008-06-20,7.61,7.61,7.61,7.61,200,57.020417703569,57.020417703569,57.020417703569,57.020417703569,26.6921931002399,0.0,1.0
2008-06-23,7.61,7.61,7.61,7.61,0,57.020417703569,57.020417703569,57.020417703569,57.020417703569,0,0.0,1.0
2008-06-24,7.61,7.61,7.61,7.61,0,57.020417703569,57.020417703569,57.020417703569,57.020417703569,0,0.0,1.0
2008-06-25,8.18,8.25,7.54,7.54,1700,61.2913294106695,61.8158273396116,56.4959197746269,56.4959197746269,226.883641352039,0.0,1.0
2008-06-26,8.18,8.18,8.18,8.18,0,61.2913294106695,61.2913294106695,61.2913294106695,61.2913294106695,0,0.0,1.0
2008-06-27,8.18,8.18,8.18,8.18,0,61.2913294106695,61.2913294106695,61.2913294106695,61.2913294106695,0,0.0,1.0
2008-06-30,8.18,8.18,8.18,8.18,0,61.2913294106695,61.2913294106695,61.2913294106695,61.2913294106695,0,0.0,1.0
2008-07-01,8.18,8.18,8.18,8.18,0,61.2913294106695,61.2913294106695,61.2913294106695,61.2913294106695,0,0.0,1.0
2008-07-02,8.18,8.18,8.18,8.18,0,61.2913294106695,61.2913294106695,61.2913294106695,61.2913294106695,0,0.0,1.0
2008-07-03,8.18,8.18,8.18,8.18,0,61.2913294106695,61.2913294106695,61.2913294106695,61.2913294106695,0,0.0,1.0
2008-07-07,7.51,7.51,7.51,7.51,200,56.2711349479374,56.2711349479374,56.2711349479374,56.2711349479374,26.6921931002398,0.0,1.0
2008-07-08,8.0,8.0,8.0,8.0,200,59.9426204505325,59.9426204505325,59.9426204505325,59.9426204505325,26.6921931002399,0.0,1.0
2008-07-09,8.0,8.0,8.0,8.0,0,60.3172618283483,60.3172618283483,60.3172618283483,60.3172618283483,0,0.05,1.0
2008-07-10,8.0,8.0,8.0,8.0,0,60.3172618283483,60.3172618283483,60.3172618283483,60.3172618283483,0,0.0,1.0
2008-07-11,7.5,7.5,7.5,7.5,100,56.5474329640765,56.5474329640765,56.5474329640765,56.5474329640765,13.2632015404919,0.0,1.0
2008-07-14,7.75,8.0,7.75,8.0,500,58.4323473962124,60.3172618283483,58.4323473962124,60.3172618283483,66.3160077024593,0.0,1.0
2008-07-15,7.75,7.75,7.75,7.75,0,58.4323473962124,58.4323473962124,58.4323473962124,58.4323473962124,0,0.0,1.0
2008-07-16,7.75,7.75,7.75,7.75,0,58.4323473962124,58.4323473962124,58.4323473962124,58.4323473962124,0,0.0,1.0
2008-07-17,7.75,7.75,7.75,7.75,0,58.4323473962124,58.4323473962124,58.4323473962124,58.4323473962124,0,0.0,1.0
2008-07-18,9.2,9.2,9.2,9.2,100,69.3648511026006,69.3648511026006,69.3648511026006,69.3648511026006,13.2632015404918,0.0,1.0
2008-07-21,9.2,9.2,9.2,9.2,0,69.3648511026006,69.3648511026006,69.3648511026006,69.3648511026006,0,0.0,1.0
2008-07-22,9.2,9.2,9.2,9.2,0,69.3648511026006,69.3648511026006,69.3648511026006,69.3648511026006,0,0.0,1.0
2008-07-23,9.2,9.2,9.2,9.2,0,69.3648511026006,69.3648511026006,69.3648511026006,69.3648511026006,0,0.0,1.0
2008-07-24,9.2,9.2,9.2,9.2,0,69.3648511026006,69.3648511026006,69.3648511026006,69.3648511026006,0,0.0,1.0
2008-07-25,9.2,9.2,9.2,9.2,0,69.3648511026006,69.3648511026006,69.3648511026006,69.3648511026006,0,0.0,1.0
2008-07-28,9.2,9.2,9.2,9.2,0,69.3648511026006,69.3648511026006,69.3648511026006,69.3648511026006,0,0.0,1.0
2008-07-29,9.2,9.2,9.2,9.2,0,69.3648511026006,69.3648511026006,69.3648511026006,69.3648511026006,0,0.0,1.0
2008-07-30,9.2,9.2,9.2,9.2,0,69.3648511026006,69.3648511026006,69.3648511026006,69.3648511026006,0,0.0,1.0
2008-07-31,9.2,9.2,9.2,9.2,0,69.3648511026006,69.3648511026006,69.3648511026006,69.3648511026006,0,0.0,1.0
2008-08-01,9.2,9.2,9.2,9.2,0,69.3648511026006,69.3648511026006,69.3648511026006,69.3648511026006,0,0.0,1.0
2008-08-04,9.2,9.2,9.2,9.2,10,69.3648511026006,69.3648511026006,69.3648511026006,69.3648511026006,1.32632015404918,0.0,1.0
2008-08-05,9.2,9.2,9.2,9.2,0,69.3648511026006,69.3648511026006,69.3648511026006,69.3648511026006,0,0.0,1.0
2008-08-06,9.2,9.2,9.2,9.2,0,69.3648511026006,69.3648511026006,69.3648511026006,69.3648511026006,0,0.0,1.0
2008-08-07,8.45,8.45,8.45,8.45,100,63.7101078061929,63.7101078061929,63.7101078061929,63.7101078061929,13.2632015404919,0.0,1.0
2008-08-08,8.45,8.45,8.45,8.45,0,63.7101078061929,63.7101078061929,63.7101078061929,63.7101078061929,0,0.0,1.0
2008-08-11,8.45,8.45,8.45,8.45,200,63.7101078061929,63.7101078061929,63.7101078061929,63.7101078061929,26.5264030809837,0.0,1.0
2008-08-12,8.9,8.9,8.9,8.9,100,67.1029537840375,67.1029537840375,67.1029537840375,67.1029537840375,13.2632015404919,0.0,1.0
2008-08-13,8.9,8.9,8.9,8.9,0,67.1029537840375,67.1029537840375,67.1029537840375,67.1029537840375,0,0.0,1.0
2008-08-14,8.9,8.9,8.9,8.9,0,67.1029537840375,67.1029537840375,67.1029537840375,67.1029537840375,0,0.0,1.0
2008-08-15,8.9,8.9,8.9,8.9,0,67.1029537840375,67.1029537840375,67.1029537840375,67.1029537840375,0,0.0,1.0
2008-08-18,8.9,8.9,8.9,8.9,0,67.1029537840375,67.1029537840375,67.1029537840375,67.1029537840375,0,0.0,1.0
2008-08-19,8.9,8.9,8.9,8.9,0,67.1029537840375,67.1029537840375,67.1029537840375,67.1029537840375,0,0.0,1.0
2008-08-20,8.9,8.9,8.9,8.9,0,67.1029537840375,67.1029537840375,67.1029537840375,67.1029537840375,0,0.0,1.0
2008-08-21,8.9,8.9,8.9,8.9,0,67.1029537840375,67.1029537840375,67.1029537840375,67.1029537840375,0,0.0,1.0
2008-08-22,8.9,9.2,8.9,9.2,300,67.1029537840375,69.3648511026006,67.1029537840375,69.3648511026006,39.7896046214756,0.0,1.0
2008-08-25,8.9,8.9,8.9,8.9,0,67.1029537840375,67.1029537840375,67.1029537840375,67.1029537840375,0,0.0,1.0
2008-08-26,8.3,8.9,8.3,8.9,400,62.5791591469114,67.1029537840375,62.5791591469114,67.1029537840375,53.0528061619674,0.0,1.0
2008-08-27,8.3,8.3,8.3,8.3,0,62.5791591469114,62.5791591469114,62.5791591469114,62.5791591469114,0,0.0,1.0
2008-08-28,8.3,8.3,8.3,8.3,0,62.5791591469114,62.5791591469114,62.5791591469114,62.5791591469114,0,0.0,1.0
2008-08-29,8.3,8.3,8.3,8.3,0,62.5791591469114,62.5791591469114,62.5791591469114,62.5791591469114,0,0.0,1.0
2008-09-02,8.3,8.3,8.3,8.3,0,62.5791591469114,62.5791591469114,62.5791591469114,62.5791591469114,0,0.0,1.0
2008-09-03,8.3,8.3,8.3,8.3,0,62.5791591469114,62.5791591469114,62.5791591469114,62.5791591469114,0,0.0,1.0
2008-09-04,8.3,8.3,8.3,8.3,0,62.5791591469114,62.5791591469114,62.5791591469114,62.5791591469114,0,0.0,1.0
2008-09-05,8.3,8.3,8.3,8.3,0,62.5791591469114,62.5791591469114,62.5791591469114,62.5791591469114,0,0.0,1.0
2008-09-08,8.3,8.3,8.3,8.3,0,62.5791591469114,62.5791591469114,62.5791591469114,62.5791591469114,0,0.0,1.0
2008-09-09,8.3,8.3,8.3,8.3,0,62.5791591469114,62.5791591469114,62.5791591469114,62.5791591469114,0,0.0,1.0
2008-09-10,8.3,8.3,8.3,8.3,0,62.5791591469114,62.5791591469114,62.5791591469114,62.5791591469114,0,0.0,1.0
2008-09-11,8.3,8.3,8.3,8.3,0,62.5791591469114,62.5791591469114,62.5791591469114,62.5791591469114,0,0.0,1.0
2008-09-12,8.3,8.3,8.3,8.3,0,62.5791591469114,62.5791591469114,62.5791591469114,62.5791591469114,0,0.0,1.0
2008-09-15,8.3,8.3,8.3,8.3,0,62.5791591469114,62.5791591469114,62.5791591469114,62.5791591469114,0,0.0,1.0
2008-09-16,8.3,8.3,8.3,8.3,0,62.5791591469114,62.5791591469114,62.5791591469114,62.5791591469114,0,0.0,1.0
2008-09-17,8.3,8.3,8.3,8.3,0,62.5791591469114,62.5791591469114,62.5791591469114,62.5791591469114,0,0.0,1.0
2008-09-18,8.3,8.3,8.3,8.3,0,62.5791591469114,62.5791591469114,62.5791591469114,62.5791591469114,0,0.0,1.0
2008-09-19,9.35,9.35,9.35,9.35,100,70.4957997618821,70.4957997618821,70.4957997618821,70.4957997618821,13.2632015404919,0.0,1.0
2008-09-22,8.1,8.1,8.0,8.0,300,61.0712276012027,61.0712276012027,60.3172618283483,60.3172618283483,39.7896046214755,0.0,1.0
2008-09-23,8.1,8.1,8.1,8.1,0,61.0712276012027,61.0712276012027,61.0712276012027,61.0712276012027,0,0.0,1.0
2008-09-24,8.23,8.5,7.7,8.21,6900,62.0513831059133,64.0870906926201,58.0553645097853,61.9005899513425,915.160906293938,0.0,1.0
2008-09-25,8.23,8.23,8.23,8.23,0,62.0513831059133,62.0513831059133,62.0513831059133,62.0513831059133,0,0.0,1.0
2008-09-26,8.23,8.23,8.23,8.23,0,62.0513831059133,62.0513831059133,62.0513831059133,62.0513831059133,0,0.0,1.0
2008-09-29,7.86,7.86,7.86,7.86,500,59.2617097463522,59.2617097463522,59.2617097463522,59.2617097463522,66.3160077024593,0.0,1.0
2008-09-30,7.86,7.86,7.86,7.86,0,59.2617097463522,59.2617097463522,59.2617097463522,59.2617097463522,0,0.0,1.0
2008-10-01,7.86,7.86,7.86,7.86,0,59.2617097463522,59.2617097463522,59.2617097463522,59.2617097463522,0,0.0,1.0
2008-10-02,7.86,7.86,7.86,7.86,0,59.2617097463522,59.2617097463522,59.2617097463522,59.2617097463522,0,0.0,1.0
2008-10-03,7.86,7.86,7.86,7.86,0,59.2617097463522,59.2617097463522,59.2617097463522,59.2617097463522,0,0.0,1.0
2008-10-06,5.88,7.73,5.88,7.73,4500,44.333187443836,58.2815542416416,44.333187443836,58.2815542416416,596.844069322134,0.0,1.0
2008-10-07,6.37,6.37,6.36,6.36,300,48.0276197308223,48.0276197308223,47.9522231535369,47.9522231535369,39.7896046214756,0.0,1.0
2008-10-08,6.37,6.37,6.37,6.37,0,48.4046026172495,48.4046026172495,48.4046026172495,48.4046026172495,0,0.05,1.0
2008-10-09,6.05,6.05,6.05,6.05,200,45.9729742283139,45.9729742283139,45.9729742283139,45.9729742283139,26.319811156677,0.0,1.0
2008-10-10,5.1,5.2,5.1,5.2,9000,38.7540774486613,39.5139613202037,38.7540774486613,39.5139613202037,1184.39150205046,0.0,1.0
2008-10-13,5.1,5.1,5.1,5.1,0,38.7540774486613,38.7540774486613,38.7540774486613,38.7540774486613,0,0.0,1.0
2008-10-14,5.21,5.21,5.21,5.21,200,39.5899497073579,39.5899497073579,39.5899497073579,39.5899497073579,26.319811156677,0.0,1.0
2008-10-15,5.21,5.21,5.21,5.21,0,39.5899497073579,39.5899497073579,39.5899497073579,39.5899497073579,0,0.0,1.0
2008-10-16,5.8999,5.8999,5.8999,5.8999,100,44.8323885371288,44.8323885371288,44.8323885371288,44.8323885371288,13.1599055783385,0.0,1.0
2008-10-17,5.9,5.9,5.9,5.9,0,44.8331484210003,44.8331484210003,44.8331484210003,44.8331484210003,0,0.0,1.0
2008-10-20,5.95,5.95,5.95,5.95,700,45.2130903567715,45.2130903567715,45.2130903567715,45.2130903567715,92.1193390483695,0.0,1.0
2008-10-21,5.95,5.95,5.95,5.95,0,45.2130903567715,45.2130903567715,45.2130903567715,45.2130903567715,0,0.0,1.0
2008-10-22,5.95,5.95,5.95,5.95,0,45.2130903567715,45.2130903567715,45.2130903567715,45.2130903567715,0,0.0,1.0
2008-10-23,5.96,5.96,5.95,5.95,500,45.2890787439258,45.2890787439258,45.2130903567715,45.2130903567715,65.7995278916924,0.0,1.0
2008-10-24,5.96,5.96,5.96,5.96,0,45.2890787439258,45.2890787439258,45.2890787439258,45.2890787439258,0,0.0,1.0
2008-10-27,5.96,5.96,5.96,5.96,1300,45.2890787439258,45.2890787439258,45.2890787439258,45.2890787439258,171.0787725184,0.0,1.0
2008-10-28,5.96,5.96,5.96,5.96,0,45.2890787439258,45.2890787439258,45.2890787439258,45.2890787439258,0,0.0,1.0
2008-10-29,5.94,5.94,5.94,5.94,200,45.1371019696173,45.1371019696173,45.1371019696173,45.1371019696173,26.319811156677,0.0,1.0
2008-10-30,5.94,5.94,5.94,5.94,0,45.1371019696173,45.1371019696173,45.1371019696173,45.1371019696173,0,0.0,1.0
2008-10-31,6.0,6.0,6.0,6.0,2100,45.5930322925427,45.5930322925427,45.5930322925427,45.5930322925427,276.358017145108,0.0,1.0
2008-11-03,5.0,5.38,5.0,5.38,1200,37.9941935771189,40.88175228898,37.9941935771189,40.88175228898,157.918866940062,0.0,1.0
2008-11-04,6.7199,6.7199,6.55,6.71,1300,51.0634362837763,51.0634362837763,49.7723935860258,50.9882077804936,171.0787725184,0.0,1.0
2008-11-05,5.37,5.37,5.1,5.1,400,40.8057639018257,40.8057639018257,38.7540774486613,38.7540774486613,52.639622313354,0.0,1.0
2008-11-06,5.07,5.372,5.07,5.372,700,38.5261122871986,40.8209615792566,38.5261122871986,40.8209615792566,92.1193390483695,0.0,1.0
2008-11-07,7.02,7.02,6.1,6.152,4100,53.343847782275,53.343847782275,46.3529161640851,46.7480557772871,539.556128711878,0.0,1.0
2008-11-10,6.63,6.63,6.53,6.57,5700,50.3803006832597,50.3803006832597,49.6204168117173,49.9243703603343,750.114617965294,0.0,1.0
2008-11-11,6.61,6.61,6.58,6.58,200,50.2283239089512,50.2283239089512,50.0003587474885,50.0003587474885,26.319811156677,0.0,1.0
2008-11-12,6.6,6.61,6.54,6.55,2100,50.152335521797,50.2283239089512,49.6964051988716,49.7723935860258,276.358017145108,0.0,1.0
2008-11-13,5.78,6.32,5.78,6.32,3900,43.9212877751495,48.0246606814783,43.9212877751495,48.0246606814783,513.236317555201,0.0,1.0
2008-11-14,5.85,5.9001,5.85,5.88,2000,44.4532064852291,44.8339083048719,44.4532064852291,44.6811716466919,263.19811156677,0.0,1.0
2008-11-17,5.1,5.21,5.1,5.1,400,38.7540774486613,39.5899497073579,38.7540774486613,38.7540774486613,52.639622313354,0.0,1.0
2008-11-18,5.08,5.0801,5.0799,5.08,8700,38.6021006743528,38.6028605582244,38.6013407904813,38.6021006743528,1144.91178531545,0.0,1.0
2008-11-19,5.08,5.08,5.08,5.08,0,38.6021006743528,38.6021006743528,38.6021006743528,38.6021006743528,0,0.0,1.0
2008-11-20,5.07,5.42,5.07,5.42,2400,38.5261122871986,41.1857058375969,38.5261122871986,41.1857058375969,315.837733880124,0.0,1.0
2008-11-21,4.9999,5.08,4.82,5.0701,6400,37.9934336932474,38.6021006743528,36.6264026083427,38.5268721710701,842.233957013663,0.0,1.0
2008-11-24,4.82,4.88,4.82,4.88,4400,36.6264026083427,37.0823329312681,36.6264026083427,37.0823329312681,579.035845446893,0.0,1.0
2008-11-25,4.75,5.0,4.75,4.82,4600,36.094483898263,37.9941935771189,36.094483898263,36.6264026083427,605.35565660357,0.0,1.0
2008-11-26,4.92,4.92,4.622,4.622,600,37.386286479885,37.386286479885,35.1218325426887,35.1218325426887,78.959433470031,0.0,1.0
2008-11-28,4.92,4.92,4.92,4.92,0,37.386286479885,37.386286479885,37.386286479885,37.386286479885,0,0.0,1.0
2008-12-01,5.24,5.24,5.24,5.24,100,39.8179148688206,39.8179148688206,39.8179148688206,39.8179148688206,13.1599055783385,0.0,1.0
2008-12-02,4.76,4.8,4.7201,4.8,400,36.1704722854172,36.4744258340342,35.8672786206718,36.4744258340342,52.639622313354,0.0,1.0
2008-12-03,4.76,4.76,4.76,4.76,0,36.1704722854172,36.1704722854172,36.1704722854172,36.1704722854172,0,0.0,1.0
2008-12-04,4.75,5.1,4.75,5.1,300,36.094483898263,38.7540774486613,36.094483898263,38.7540774486613,39.4797167350155,0.0,1.0
2008-12-05,4.7701,5.55,4.75,5.55,1400,36.247220556443,42.173554870602,36.094483898263,42.173554870602,184.238678096739,0.0,1.0
2008-12-08,4.96,4.96,4.72,4.72,400,37.690240028502,37.690240028502,35.8665187368003,35.8665187368003,52.639622313354,0.0,1.0
2008-12-09,4.85,4.85,4.8499,4.8499,400,36.8543677698054,36.8543677698054,36.8536078859338,36.8536078859338,52.6396223133539,0.0,1.0
2008-12-10,4.64,4.6401,4.64,4.6401,200,35.2586116395664,35.2593715234379,35.2586116395664,35.2593715234379,26.319811156677,0.0,1.0
2008-12-11,4.62,6.28,4.62,6.28,2000,35.1066348652579,47.7207071328614,35.1066348652579,47.7207071328614,263.19811156677,0.0,1.0
2008-12-12,4.62,4.65,4.62,4.65,400,35.1066348652579,35.3346000267206,35.1066348652579,35.3346000267206,52.639622313354,0.0,1.0
2008-12-15,4.62,4.62,4.62,4.62,0,35.1066348652579,35.1066348652579,35.1066348652579,35.1066348652579,0,0.0,1.0
2008-12-16,5.08,5.095,5.08,5.095,200,38.6021006743528,38.7160832550842,38.6021006743528,38.7160832550842,26.319811156677,0.0,1.0
2008-12-17,5.08,5.08,5.08,5.08,0,38.6021006743528,38.6021006743528,38.6021006743528,38.6021006743528,0,0.0,1.0
2008-12-18,5.12,5.12,5.12,5.12,100,38.9060542229698,38.9060542229698,38.9060542229698,38.9060542229698,13.1599055783385,0.0,1.0
2008-12-19,4.52,4.9,4.52,4.52,6500,34.3467509937155,37.2343097055766,34.3467509937155,34.3467509937155,855.393862592002,0.0,1.0
2008-12-22,4.52,4.52,4.52,4.52,0,34.3467509937155,34.3467509937155,34.3467509937155,34.3467509937155,0,0.0,1.0
2008-12-23,4.8,5.08,4.76,4.76,900,36.4744258340342,38.6021006743528,36.1704722854172,36.1704722854172,118.439150205046,0.0,1.0
2008-12-24,4.8,4.8,4.8,4.8,0,36.4744258340342,36.4744258340342,36.4744258340342,36.4744258340342,0,0.0,1.0
2008-12-26,4.8,4.8,4.8,4.8,1,36.4744258340342,36.4744258340342,36.4744258340342,36.4744258340342,0.131599055783385,0.0,1.0
2008-12-29,4.8,4.8,4.8,4.8,0,36.4744258340342,36.4744258340342,36.4744258340342,36.4744258340342,0,0.0,1.0
2008-12-30,3.85,4.6,3.85,4.55,4100,29.2555290543816,34.9546580909494,29.2555290543816,34.5747161551782,539.556128711878,0.0,1.0
2008-12-31,3.844,3.844,3.844,3.844,200,29.209936022089,29.209936022089,29.209936022089,29.209936022089,26.319811156677,0.0,1.0
2009-01-02,3.84,3.84,3.84,3.84,0,29.1795406672273,29.1795406672273,29.1795406672273,29.1795406672273,0,0.0,1.0
2009-01-05,4.16,4.24,4.16,4.2,400,31.611169056163,32.2190761533969,31.611169056163,31.9151226047799,52.6396223133539,0.0,1.0
2009-01-06,4.52,4.52,4.52,4.52,400,34.3467509937155,34.3467509937155,34.3467509937155,34.3467509937155,52.639622313354,0.0,1.0
2009-01-07,4.14,4.14,4.14,4.14,100,31.4591922818545,31.4591922818545,31.4591922818545,31.4591922818545,13.1599055783385,0.0,1.0
2009-01-08,4.14,4.14,4.14,4.14,0,31.8391342176257,31.8391342176257,31.8391342176257,31.8391342176257,0,0.05,1.0
2009-01-09,3.8701,4.204,3.87,4.204,1900,29.7634380037761,32.3313333939368,29.7626689425631,32.3313333939368,247.054456513629,0.0,1.0
2009-01-12,3.87,3.87,3.87,3.87,0,29.7626689425631,29.7626689425631,29.7626689425631,29.7626689425631,0,0.0,1.0
2009-01-13,4.5699,4.57,4.5499,4.557,500,35.145328372253,35.146097433466,34.9915161296558,35.0461194757778,65.0143306614814,0.0,1.0
2009-01-14,4.57,4.57,4.57,4.57,0,35.146097433466,35.146097433466,35.146097433466,35.146097433466,0,0.0,1.0
2009-01-15,4.12,4.12,4.12,4.12,100,31.6853219750284,31.6853219750284,31.6853219750284,31.6853219750284,13.0028661322963,0.0,1.0
2009-01-16,4.0,4.0,4.0,4.0,100,30.7624485194451,30.7624485194451,30.7624485194451,30.7624485194451,13.0028661322963,0.0,1.0
2009-01-20,4.0,4.0,4.0,4.0,100,30.7624485194451,30.7624485194451,30.7624485194451,30.7624485194451,13.0028661322963,0.0,1.0
2009-01-21,4.0,4.0,4.0,4.0,0,30.7624485194451,30.7624485194451,30.7624485194451,30.7624485194451,0,0.0,1.0
2009-01-22,4.25,4.25,4.24,4.2499,2200,32.6851015519104,32.6851015519104,32.6081954306118,32.6843324906974,286.063054910518,0.0,1.0
2009-01-23,4.25,4.25,4.25,4.25,0,32.6851015519104,32.6851015519104,32.6851015519104,32.6851015519104,0,0.0,1.0
2009-01-26,4.205,4.205,4.205,4.205,100,32.3390240060667,32.3390240060667,32.3390240060667,32.3390240060667,13.0028661322962,0.0,1.0
2009-01-27,4.2,4.2,4.2,4.2,100,32.3005709454173,32.3005709454173,32.3005709454173,32.3005709454173,13.0028661322963,0.0,1.0
2009-01-28,4.2,4.2,4.2,4.2,0,32.3005709454173,32.3005709454173,32.3005709454173,32.3005709454173,0,0.0,1.0
2009-01-29,4.2,4.2,4.2,4.2,0,32.3005709454173,32.3005709454173,32.3005709454173,32.3005709454173,0,0.0,1.0
2009-01-30,4.2,4.2,4.2,4.2,0,32.3005709454173,32.3005709454173,32.3005709454173,32.3005709454173,0,0.0,1.0
2009-02-02,4.69,4.69,4.69,4.69,2000,36.0689708890494,36.0689708890494,36.0689708890494,36.0689708890494,260.057322645925,0.0,1.0
2009-02-03,4.2,4.2,4.2,4.2,2,32.3005709454173,32.3005709454173,32.3005709454173,32.3005709454173,0.260057322645926,0.0,1.0
2009-02-04,4.2,4.2,4.2,4.2,0,32.3005709454173,32.3005709454173,32.3005709454173,32.3005709454173,0,0.0,1.0
2009-02-05,4.2,4.2,4.2,4.2,0,32.3005709454173,32.3005709454173,32.3005709454173,32.3005709454173,0,0.0,1.0
2009-02-06,4.2,4.2,4.2,4.2,0,32.3005709454173,32.3005709454173,32.3005709454173,32.3005709454173,0,0.0,1.0
2009-02-09,4.2,4.2,4.2,4.2,0,32.3005709454173,32.3005709454173,32.3005709454173,32.3005709454173,0,0.0,1.0
2009-02-10,4.2,4.2,4.2,4.2,0,32.3005709454173,32.3005709454173,32.3005709454173,32.3005709454173,0,0.0,1.0
2009-02-11,4.2,4.2,4.2,4.2,0,32.3005709454173,32.3005709454173,32.3005709454173,32.3005709454173,0,0.0,1.0
2009-02-12,4.2,4.2,4.2,4.2,0,32.3005709454173,32.3005709454173,32.3005709454173,32.3005709454173,0,0.0,1.0
2009-02-13,4.0,4.01,4.0,4.01,100,30.7624485194451,30.8393546407437,30.7624485194451,30.8393546407437,13.0028661322963,0.0,1.0
2009-02-17,4.0,4.0,4.0,4.0,500,30.7624485194451,30.7624485194451,30.7624485194451,30.7624485194451,65.0143306614813,0.0,1.0
2009-02-18,4.0,4.0,4.0,4.0,0,30.7624485194451,30.7624485194451,30.7624485194451,30.7624485194451,0,0.0,1.0
2009-02-19,4.0,4.0,4.0,4.0,100,30.7624485194451,30.7624485194451,30.7624485194451,30.7624485194451,13.0028661322963,0.0,1.0
2009-02-20,4.06,4.1,4.0,4.01,1000,31.2238852472368,31.5315097324312,30.7624485194451,30.8393546407437,130.028661322963,0.0,1.0
2009-02-23,4.05,4.05,4.05,4.05,2,31.1469791259382,31.1469791259382,31.1469791259382,31.1469791259382,0.260057322645925,0.0,1.0
2009-02-24,4.05,4.05,4.05,4.05,0,31.1469791259382,31.1469791259382,31.1469791259382,31.1469791259382,0,0.0,1.0
2009-02-25,4.95,4.95,4.92,4.92,700,38.0685300428133,38.0685300428133,37.8378116789175,37.8378116789175,91.0200629260739,0.0,1.0
2009-02-26,4.95,4.95,4.95,4.95,0,38.0685300428133,38.0685300428133,38.0685300428133,38.0685300428133,0,0.0,1.0
2009-02-27,4.95,4.95,4.95,4.95,40,38.0685300428133,38.0685300428133,38.0685300428133,38.0685300428133,5.20114645291851,0.0,1.0
2009-03-02,4.95,4.95,4.95,4.95,0,38.0685300428133,38.0685300428133,38.0685300428133,38.0685300428133,0,0.0,1.0
2009-03-03,4.95,4.95,4.95,4.95,0,38.0685300428133,38.0685300428133,38.0685300428133,38.0685300428133,0,0.0,1.0
2009-03-04,4.95,4.95,4.95,4.95,40,38.0685300428133,38.0685300428133,38.0685300428133,38.0685300428133,5.20114645291851,0.0,1.0
2009-03-05,4.95,4.95,4.95,4.95,0,38.0685300428133,38.0685300428133,38.0685300428133,38.0685300428133,0,0.0,1.0
2009-03-06,4.95,4.95,4.95,4.95,0,38.0685300428133,38.0685300428133,38.0685300428133,38.0685300428133,0,0.0,1.0
2009-03-09,4.95,4.95,4.95,4.95,0,38.0685300428133,38.0685300428133,38.0685300428133,38.0685300428133,0,0.0,1.0
2009-03-10,4.4,4.9,4.0,4.52,2000,33.8386933713896,37.6839994363202,30.7624485194451,34.7615668269729,260.057322645925,0.0,1.0
2009-03-11,4.4,4.4,4.4,4.4,0,33.8386933713896,33.8386933713896,33.8386933713896,33.8386933713896,0,0.0,1.0
2009-03-12,4.4,4.4,4.4,4.4,0,33.8386933713896,33.8386933713896,33.8386933713896,33.8386933713896,0,0.0,1.0
2009-03-13,4.54,4.6393,4.54,4.61,600,34.9153790695702,35.6790568540654,34.9153790695702,35.4537219186605,78.0171967937776,0.0,1.0
2009-03-16,4.98,4.98,4.98,4.98,200,38.2992484067091,38.2992484067091,38.2992484067091,38.2992484067091,26.0057322645926,0.0,1.0
2009-03-17,4.98,4.98,4.98,4.98,0,38.2992484067091,38.2992484067091,38.2992484067091,38.2992484067091,0,0.0,1.0
2009-03-18,4.98,4.98,4.98,4.98,0,38.2992484067091,38.2992484067091,38.2992484067091,38.2992484067091,0,0.0,1.0
2009-03-19,4.98,4.98,4.98,4.98,60,38.2992484067091,38.2992484067091,38.2992484067091,38.2992484067091,7.80171967937777,0.0,1.0
2009-03-20,4.98,4.98,4.98,4.98,0,38.2992484067091,38.2992484067091,38.2992484067091,38.2992484067091,0,0.0,1.0
2009-03-23,4.99,5.0,4.99,5.0,900,38.3761545280078,38.4530606493064,38.3761545280078,38.4530606493064,117.025795190666,0.0,1.0
2009-03-24,4.99,4.99,4.99,4.99,0,38.3761545280078,38.3761545280078,38.3761545280078,38.3761545280078,0,0.0,1.0
2009-03-25,4.99,4.99,4.99,4.99,0,38.3761545280078,38.3761545280078,38.3761545280078,38.3761545280078,0,0.0,1.0
2009-03-26,5.0,5.005,5.0,5.005,700,38.4530606493064,38.4915137099557,38.4530606493064,38.4915137099557,91.0200629260738,0.0,1.0
2009-03-27,5.22,5.22,5.22,5.22,200,40.1449953178758,40.1449953178758,40.1449953178758,40.1449953178758,26.0057322645926,0.0,1.0
2009-03-30,5.24,5.24,5.24,5.24,100,40.2988075604731,40.2988075604731,40.2988075604731,40.2988075604731,13.0028661322963,0.0,1.0
2009-03-31,5.24,5.24,5.24,5.24,0,40.2988075604731,40.2988075604731,40.2988075604731,40.2988075604731,0,0.0,1.0
2009-04-01,5.24,5.24,5.24,5.24,0,40.2988075604731,40.2988075604731,40.2988075604731,40.2988075604731,0,0.0,1.0
2009-04-02,5.24,5.24,5.24,5.24,0,40.2988075604731,40.2988075604731,40.2988075604731,40.2988075604731,0,0.0,1.0
2009-04-03,5.24,5.24,5.24,5.24,0,40.2988075604731,40.2988075604731,40.2988075604731,40.2988075604731,0,0.0,1.0
2009-04-06,4.25,4.28,4.24,4.27,1200,32.6851015519104,32.9158199158062,32.6081954306118,32.8389137945076,156.034393587555,0.0,1.0
2009-04-07,4.25,4.84,4.25,4.83,1200,33.0696321584035,37.6604752109818,33.0696321584035,37.5826643117856,154.220040173746,0.05,1.0
2009-04-08,4.15,4.15,4.15,4.15,300,32.291523166441,32.291523166441,32.291523166441,32.291523166441,38.5550100434367,0.0,1.0
2009-04-09,4.15,4.15,4.15,4.15,0,32.291523166441,32.291523166441,32.291523166441,32.291523166441,0,0.0,1.0
2009-04-13,4.15,4.15,4.15,4.15,25,32.291523166441,32.291523166441,32.291523166441,32.291523166441,3.21291750361972,0.0,1.0
2009-04-14,5.0,5.2399,5.0,5.2399,300,38.9054495981217,40.7721330698396,38.9054495981217,40.7721330698396,38.5550100434366,0.0,1.0
2009-04-15,5.0,5.0,5.0,5.0,0,38.9054495981217,38.9054495981217,38.9054495981217,38.9054495981217,0,0.0,1.0
2009-04-16,5.0,5.0,5.0,5.0,0,38.9054495981217,38.9054495981217,38.9054495981217,38.9054495981217,0,0.0,1.0
2009-04-17,5.0,5.0,5.0,5.0,0,38.9054495981217,38.9054495981217,38.9054495981217,38.9054495981217,0,0.0,1.0
2009-04-20,5.0,5.0,5.0,5.0,0,38.9054495981217,38.9054495981217,38.9054495981217,38.9054495981217,0,0.0,1.0
2009-04-21,5.0,5.0,5.0,5.0,0,38.9054495981217,38.9054495981217,38.9054495981217,38.9054495981217,0,0.0,1.0
2009-04-22,5.0,5.0,5.0,5.0,0,38.9054495981217,38.9054495981217,38.9054495981217,38.9054495981217,0,0.0,1.0
2009-04-23,5.0,5.0,5.0,5.0,300,38.9054495981217,38.9054495981217,38.9054495981217,38.9054495981217,38.5550100434366,0.0,1.0
2009-04-24,5.066,5.066,5.066,5.066,100,39.4190015328169,39.4190015328169,39.4190015328169,39.4190015328169,12.8516700144789,0.0,1.0
2009-04-27,5.2,5.2,5.1,5.1,800,40.4616675820466,40.4616675820466,39.6835585900842,39.6835585900842,102.813360115831,0.0,1.0
2009-04-28,5.2399,5.24,5.2399,5.24,800,40.7721330698396,40.7729111788316,40.7721330698396,40.7729111788316,102.813360115831,0.0,1.0
2009-04-29,4.99,4.995,4.99,4.995,200,38.8276386989255,38.8665441485236,38.8276386989255,38.8665441485236,25.7033400289577,0.0,1.0
2009-04-30,5.206,5.206,5.206,5.206,500,40.5083541215643,40.5083541215643,40.5083541215643,40.5083541215643,64.2583500723944,0.0,1.0
2009-05-01,5.32,5.57,5.32,5.57,400,41.3953983724015,43.3406708523076,41.3953983724015,43.3406708523076,51.4066800579155,0.0,1.0
2009-05-04,6.0,6.0,6.0,6.0,100,46.6865395177461,46.6865395177461,46.6865395177461,46.6865395177461,12.8516700144789,0.0,1.0
2009-05-05,6.054,6.44,6.03,6.44,2000,47.1067183734058,50.1102190823808,46.9199722153348,50.1102190823808,257.033400289577,0.0,1.0
2009-05-06,7.5,7.5,6.05,6.05,1000,58.3581743971826,58.3581743971826,47.0755940137273,47.0755940137273,128.516700144789,0.0,1.0
2009-05-07,6.08,6.08,6.08,6.08,300,47.309026711316,47.309026711316,47.309026711316,47.309026711316,38.5550100434366,0.0,1.0
2009-05-08,6.5,6.6,6.5,6.6,500,50.5770844775582,51.3551934695207,50.5770844775582,51.3551934695207,64.2583500723944,0.0,1.0
2009-05-11,6.8999,6.95,6.895,6.95,800,53.688742336416,54.0785749413892,53.6506149958099,54.0785749413892,102.813360115831,0.0,1.0
2009-05-12,6.9,6.9,6.9,6.9,0,53.689520445408,53.689520445408,53.689520445408,53.689520445408,0,0.0,1.0
2009-05-13,6.9,6.9,6.9,6.9,0,53.689520445408,53.689520445408,53.689520445408,53.689520445408,0,0.0,1.0
2009-05-14,6.95,6.95,6.95,6.95,300,54.0785749413892,54.0785749413892,54.0785749413892,54.0785749413892,38.5550100434366,0.0,1.0
2009-05-15,6.95,6.95,6.95,6.95,0,54.0785749413892,54.0785749413892,54.0785749413892,54.0785749413892,0,0.0,1.0
2009-05-18,6.5,6.89,6.5,6.89,400,50.5770844775582,53.6117095462117,50.5770844775582,53.6117095462117,51.4066800579155,0.0,1.0
2009-05-19,6.5,6.5,6.5,6.5,0,50.5770844775582,50.5770844775582,50.5770844775582,50.5770844775582,0,0.0,1.0
2009-05-20,6.5,6.5,6.5,6.5,0,50.5770844775582,50.5770844775582,50.5770844775582,50.5770844775582,0,0.0,1.0
2009-05-21,6.5,6.5,6.5,6.5,0,50.5770844775582,50.5770844775582,50.5770844775582,50.5770844775582,0,0.0,1.0
2009-05-22,6.28,6.28,6.28,6.28,500,48.8652446952409,48.8652446952409,48.8652446952409,48.8652446952409,64.2583500723944,0.0,1.0
2009-05-26,7.5,7.5,7.45,7.495,700,58.3581743971826,58.3581743971826,57.9691199012014,58.3192689475845,89.9616901013521,0.0,1.0
2009-05-27,7.5201,7.5201,7.52,7.52,800,58.514574304567,58.514574304567,58.5137961955751,58.5137961955751,102.813360115831,0.0,1.0
2009-05-28,7.52,7.52,7.52,7.52,0,58.5137961955751,58.5137961955751,58.5137961955751,58.5137961955751,0,0.0,1.0
2009-05-29,7.7,7.7,7.7,7.7,100,59.9143923811075,59.9143923811075,59.9143923811075,59.9143923811075,12.8516700144789,0.0,1.0
2009-06-01,7.965,8.0,7.8499,7.85,1700,61.9763812098079,62.2487193569948,61.0807777600591,61.0815558690511,218.478390246141,0.0,1.0
2009-06-02,7.965,7.965,7.965,7.965,85,61.9763812098079,61.9763812098079,61.9763812098079,61.9763812098079,10.923919512307,0.0,1.0
2009-06-03,7.97,7.97,7.97,7.97,0,62.015286659406,62.015286659406,62.015286659406,62.015286659406,0,0.0,1.0
2009-06-04,7.7,7.7,7.7,7.7,100,59.9143923811075,59.9143923811075,59.9143923811075,59.9143923811075,12.8516700144789,0.0,1.0
2009-06-05,7.7,7.7,7.7,7.7,0,59.9143923811075,59.9143923811075,59.9143923811075,59.9143923811075,0,0.0,1.0
2009-06-08,7.3899,7.6999,5.85,6.61,2200,57.501476397032,59.9136142721155,45.5193760298024,51.4330043687169,282.736740318535,0.0,1.0
2009-06-09,6.255,6.255,6.255,6.255,100,48.6707174472503,48.6707174472503,48.6707174472503,48.6707174472503,12.8516700144789,0.0,1.0
2009-06-10,6.5,6.5001,6.5,6.5001,200,50.5770844775582,50.5778625865502,50.5770844775582,50.5778625865502,25.7033400289578,0.0,1.0
2009-06-11,6.735,6.735,6.735,6.735,100,52.40564060867,52.40564060867,52.40564060867,52.40564060867,12.8516700144789,0.0,1.0
2009-06-12,6.74,6.74,6.74,6.74,0,52.4445460582681,52.4445460582681,52.4445460582681,52.4445460582681,0,0.0,1.0
2009-06-15,6.25,7.655,6.25,6.35,800,48.6318119976522,59.5642433347244,48.6318119976522,49.4099209896146,102.813360115831,0.0,1.0
2009-06-16,6.25,6.25,6.25,6.25,0,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,0,0.0,1.0
2009-06-17,6.25,6.25,6.25,6.25,0,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,0,0.0,1.0
2009-06-18,6.25,6.25,6.25,6.25,0,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,0,0.0,1.0
2009-06-19,6.25,6.25,6.25,6.25,0,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,0,0.0,1.0
2009-06-22,6.25,6.25,6.25,6.25,0,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,0,0.0,1.0
2009-06-23,6.25,6.25,6.25,6.25,0,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,0,0.0,1.0
2009-06-24,6.25,6.25,6.25,6.25,43,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,5.52621810622591,0.0,1.0
2009-06-25,6.25,6.25,6.25,6.25,0,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,0,0.0,1.0
2009-06-26,6.25,6.25,6.25,6.25,0,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,0,0.0,1.0
2009-06-29,6.25,6.25,6.25,6.25,0,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,0,0.0,1.0
2009-06-30,6.25,6.25,6.25,6.25,0,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,0,0.0,1.0
2009-07-01,6.25,6.25,6.25,6.25,0,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,0,0.0,1.0
2009-07-02,6.25,6.25,6.25,6.25,0,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,0,0.0,1.0
2009-07-06,6.25,6.25,6.25,6.25,0,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,0,0.0,1.0
2009-07-07,6.25,6.25,6.25,6.25,0,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,0,0.0,1.0
2009-07-08,6.25,6.25,6.25,6.25,0,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,0,0.0,1.0
2009-07-09,6.25,6.25,6.25,6.25,0,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,0,0.0,1.0
2009-07-10,6.25,6.25,6.25,6.25,0,48.6318119976522,48.6318119976522,48.6318119976522,48.6318119976522,0,0.0,1.0
2009-07-13,6.25,6.25,6.25,6.25,0,49.0208664936334,49.0208664936334,49.0208664936334,49.0208664936334,0,0.05,1.0
2009-07-14,6.25,6.32,6.1499,6.32,2700,49.0208664936334,49.5699001983621,48.2357482958713,49.5699001983621,344.241161102112,0.0,1.0
2009-07-15,6.25,6.25,6.25,6.25,0,49.0208664936334,49.0208664936334,49.0208664936334,49.0208664936334,0,0.0,1.0
2009-07-16,6.25,6.25,6.25,6.25,0,49.0208664936334,49.0208664936334,49.0208664936334,49.0208664936334,0,0.0,1.0
2009-07-17,6.25,6.25,6.25,6.25,0,49.0208664936334,49.0208664936334,49.0208664936334,49.0208664936334,0,0.0,1.0
2009-07-20,6.25,6.25,6.25,6.25,0,49.0208664936334,49.0208664936334,49.0208664936334,49.0208664936334,0,0.0,1.0
2009-07-21,6.3,6.3,6.3,6.3,200,49.4130334255824,49.4130334255824,49.4130334255824,49.4130334255824,25.4993452668232,0.0,1.0
2009-07-22,5.345,5.95,5.345,5.95,1000,41.9226450253553,46.667864901939,41.9226450253553,46.667864901939,127.496726334116,0.0,1.0
2009-07-23,5.23,6.7,5.1,5.31,1100,41.0206610818724,52.550368881175,40.0010270588048,41.6481281729909,140.246398967527,0.0,1.0
2009-07-24,5.57,7.49,5.25,5.29,10800,43.6873962191261,58.7466064059702,41.177527854652,41.4912614002113,1376.96464440845,0.0,1.0
2009-07-27,5.57,5.57,5.57,5.57,0,43.6873962191261,43.6873962191261,43.6873962191261,43.6873962191261,0,0.0,1.0
2009-07-28,5.96,7.5999,5.05,5.06,2400,46.7462982883288,59.6085893223943,39.6088601268558,39.6872935132456,305.992143201878,0.0,1.0
2009-07-29,5.86,6.6,5.86,6.6,600,45.9619644244307,51.7660350172768,45.9619644244307,51.7660350172768,76.4980358004694,0.0,1.0
2009-07-30,5.22,5.22,5.22,5.22,500,40.9422276954826,40.9422276954826,40.9422276954826,40.9422276954826,63.7483631670579,0.0,1.0
2009-07-31,5.5,5.5,5.5,5.5,100,43.1383625143974,43.1383625143974,43.1383625143974,43.1383625143974,12.7496726334116,0.0,1.0
2009-08-03,6.03,7.59,5.99,5.99,6200,47.2953319930575,59.5309402698684,46.9815984474982,46.9815984474982,790.479703271517,0.0,1.0
2009-08-04,6.02,7.15,6.005,7.15,1900,47.2168986066677,56.0798712687166,47.0992485270829,56.0798712687166,242.24378003482,0.0,1.0
2009-08-05,6.195,7.58,6.02,6.02,800,48.5894828684894,59.4525068834786,47.2168986066677,47.2168986066677,101.997381067293,0.0,1.0
2009-08-06,7.37,7.41,6.09,6.09,3800,57.8054057692925,58.1191393148517,47.7659323113964,47.7659323113964,484.48756006964,0.0,1.0
2009-08-07,6.64,7.0,6.41,7.0,3700,52.0797685628361,54.9033704728694,50.2758006758704,54.9033704728694,471.737887436228,0.0,1.0
2009-08-10,6.0,6.98,6.0,6.16,3800,47.060031833888,54.7465037000898,47.060031833888,48.3149660161251,484.48756006964,0.0,1.0
2009-08-11,5.75,5.75,5.75,5.75,100,45.0991971741427,45.0991971741427,45.0991971741427,45.0991971741427,12.7496726334116,0.0,1.0
2009-08-12,5.75,5.75,5.75,5.75,0,45.0991971741427,45.0991971741427,45.0991971741427,45.0991971741427,0,0.0,1.0
2009-08-13,5.75,5.75,5.75,5.75,0,45.0991971741427,45.0991971741427,45.0991971741427,45.0991971741427,0,0.0,1.0
2009-08-14,5.75,5.75,5.75,5.75,0,45.0991971741427,45.0991971741427,45.0991971741427,45.0991971741427,0,0.0,1.0
2009-08-17,5.75,5.75,5.75,5.75,0,45.0991971741427,45.0991971741427,45.0991971741427,45.0991971741427,0,0.0,1.0
2009-08-18,5.5,5.5125,5.5,5.5125,800,43.1383625143974,43.2364042473846,43.1383625143974,43.2364042473846,101.997381067293,0.0,1.0
2009-08-19,5.5,5.5,5.5,5.5,0,43.1383625143974,43.1383625143974,43.1383625143974,43.1383625143974,0,0.0,1.0
2009-08-20,5.5,5.5,5.5,5.5,0,43.1383625143974,43.1383625143974,43.1383625143974,43.1383625143974,0,0.0,1.0
2009-08-21,5.5,5.5,5.5,5.5,0,43.1383625143974,43.1383625143974,43.1383625143974,43.1383625143974,0,0.0,1.0
2009-08-24,5.39,5.47,5.04,5.04,3700,42.2755952641094,42.9030623552279,39.530426740466,39.530426740466,471.737887436229,0.0,1.0
2009-08-25,5.112,5.112,4.775,5.07,600,40.0951471224726,40.0951471224726,37.4519420011359,39.7657268996354,76.4980358004695,0.0,1.0
2009-08-26,5.11,5.11,5.11,5.11,0,40.0794604451947,40.0794604451947,40.0794604451947,40.0794604451947,0,0.0,1.0
2009-08-27,5.11,5.11,5.11,5.11,0,40.0794604451947,40.0794604451947,40.0794604451947,40.0794604451947,0,0.0,1.0
2009-08-28,5.11,5.11,5.11,5.11,0,40.0794604451947,40.0794604451947,40.0794604451947,40.0794604451947,0,0.0,1.0
2009-08-31,5.2,5.25,5.2,5.25,1000,40.785360922703,41.177527854652,40.785360922703,41.177527854652,127.496726334116,0.0,1.0
2009-09-01,5.2,5.2,5.2,5.2,0,40.785360922703,40.785360922703,40.785360922703,40.785360922703,0,0.0,1.0
2009-09-02,4.86,4.9999,4.75,4.9999,400,38.1186257854493,39.2159088610428,37.2558585351614,39.2159088610428,50.9986905336463,0.0,1.0
2009-09-03,4.86,4.86,4.86,4.86,0,38.1186257854493,38.1186257854493,38.1186257854493,38.1186257854493,0,0.0,1.0
2009-09-04,4.91,4.95,4.91,4.95,500,38.5107927173984,38.8245262629576,38.5107927173984,38.8245262629576,63.7483631670579,0.0,1.0
2009-09-08,5.0,5.0,4.97,4.97,800,39.2166931949067,39.2166931949067,38.9813930357373,38.9813930357373,101.997381067293,0.0,1.0
2009-09-09,5.0,5.0,5.0,5.0,0,39.2166931949067,39.2166931949067,39.2166931949067,39.2166931949067,0,0.0,1.0
2009-09-10,5.245,5.245,5.07,5.07,500,41.1383111614571,41.1383111614571,39.7657268996354,39.7657268996354,63.7483631670579,0.0,1.0
2009-09-11,5.25,5.25,5.25,5.25,0,41.177527854652,41.177527854652,41.177527854652,41.177527854652,0,0.0,1.0
2009-09-14,4.925,4.925,4.925,4.925,100,38.6284427969831,38.6284427969831,38.6284427969831,38.6284427969831,12.7496726334116,0.0,1.0
2009-09-15,5.25,5.25,5.24,5.24,1000,41.177527854652,41.177527854652,41.0990944682622,41.0990944682622,127.496726334116,0.0,1.0
2009-09-16,5.25,5.25,5.25,5.25,1000,41.177527854652,41.177527854652,41.177527854652,41.177527854652,127.496726334116,0.0,1.0
2009-09-17,5.1,5.3,5.1,5.25,1000,40.0010270588048,41.5696947866011,40.0010270588048,41.177527854652,127.496726334116,0.0,1.0
2009-09-18,5.01,5.01,5.01,5.01,1400,39.2951265812965,39.2951265812965,39.2951265812965,39.2951265812965,178.495416867762,0.0,1.0
2009-09-21,5.01,5.01,5.01,5.01,0,39.2951265812965,39.2951265812965,39.2951265812965,39.2951265812965,0,0.0,1.0
2009-09-22,5.01,5.01,5.01,5.01,0,39.2951265812965,39.2951265812965,39.2951265812965,39.2951265812965,0,0.0,1.0
2009-09-23,4.95,5.47,4.95,5.45,700,38.8245262629576,42.9030623552279,38.8245262629576,42.7461955824483,89.2477084338811,0.0,1.0
2009-09-24,4.95,4.95,4.95,4.95,0,38.8245262629576,38.8245262629576,38.8245262629576,38.8245262629576,0,0.0,1.0
2009-09-25,4.95,4.95,4.95,4.95,0,38.8245262629576,38.8245262629576,38.8245262629576,38.8245262629576,0,0.0,1.0
2009-09-28,4.95,4.95,4.95,4.95,0,38.8245262629576,38.8245262629576,38.8245262629576,38.8245262629576,0,0.0,1.0
2009-09-29,5.45,5.45,5.45,5.45,100,42.7461955824483,42.7461955824483,42.7461955824483,42.7461955824483,12.7496726334116,0.0,1.0
2009-09-30,5.45,5.47,5.45,5.47,200,42.7461955824483,42.9030623552279,42.7461955824483,42.9030623552279,25.4993452668232,0.0,1.0
2009-10-01,5.45,5.45,5.45,5.45,0,42.7461955824483,42.7461955824483,42.7461955824483,42.7461955824483,0,0.0,1.0
2009-10-02,5.45,5.45,5.45,5.45,0,42.7461955824483,42.7461955824483,42.7461955824483,42.7461955824483,0,0.0,1.0
2009-10-05,5.45,5.45,5.45,5.45,0,42.7461955824483,42.7461955824483,42.7461955824483,42.7461955824483,0,0.0,1.0
2009-10-06,5.45,5.45,5.45,5.45,0,42.7461955824483,42.7461955824483,42.7461955824483,42.7461955824483,0,0.0,1.0
2009-10-07,5.45,5.45,5.45,5.45,0,42.7461955824483,42.7461955824483,42.7461955824483,42.7461955824483,0,0.0,1.0
2009-10-08,5.45,5.45,5.45,5.45,0,42.7461955824483,42.7461955824483,42.7461955824483,42.7461955824483,0,0.0,1.0
2009-10-09,5.45,5.45,5.45,5.45,0,42.7461955824483,42.7461955824483,42.7461955824483,42.7461955824483,0,0.0,1.0
2009-10-12,5.45,5.45,5.45,5.45,0,42.7461955824483,42.7461955824483,42.7461955824483,42.7461955824483,0,0.0,1.0
2009-10-13,5.45,5.45,5.45,5.45,0,42.7461955824483,42.7461955824483,42.7461955824483,42.7461955824483,0,0.0,1.0
2009-10-14,5.2,5.2,4.9375,4.9375,400,41.177527854652,41.177527854652,39.0988545735278,39.0988545735278,50.5129887190402,0.05,1.0
2009-10-15,4.9,5.25,4.9,5.2,1400,38.8019012476529,41.5734656224852,38.8019012476529,41.177527854652,176.79546051664,0.0,1.0
2009-10-16,4.9985,4.9985,4.61,4.61,600,39.5818986502843,39.5818986502843,36.5054621942204,36.5054621942204,75.7694830785602,0.0,1.0
2009-10-19,5.0,5.0,5.0,5.0,0,39.5937767833193,39.5937767833193,39.5937767833193,39.5937767833193,0,0.0,1.0
2009-10-20,5.0,5.0,5.0,5.0,0,39.5937767833193,39.5937767833193,39.5937767833193,39.5937767833193,0,0.0,1.0
2009-10-21,5.47,5.47,5.39,5.39,700,43.3155918009513,43.3155918009513,42.6820913724182,42.6820913724182,88.3977302583202,0.0,1.0
2009-10-22,5.4699,5.4699,5.4699,5.4699,100,43.3147999254156,43.3147999254156,43.3147999254156,43.3147999254156,12.62824717976,0.0,1.0
2009-10-23,5.47,5.47,5.47,5.47,0,43.3155918009513,43.3155918009513,43.3155918009513,43.3155918009513,0,0.0,1.0
2009-10-26,5.86,5.86,5.45,5.45,1076,46.4039063900502,46.4039063900502,43.157216693818,43.157216693818,135.879939654218,0.0,1.0
2009-10-27,5.5,5.5001,5.5,5.5,500,43.5531544616512,43.5539463371869,43.5531544616512,43.5531544616512,63.1412358988002,0.0,1.0
2009-10-28,5.5,5.5,5.5,5.5,0,43.5531544616512,43.5531544616512,43.5531544616512,43.5531544616512,0,0.0,1.0
2009-10-29,5.5,5.5,5.5,5.5,0,43.5531544616512,43.5531544616512,43.5531544616512,43.5531544616512,0,0.0,1.0
2009-10-30,5.45,5.5,5.45,5.5,300,43.157216693818,43.5531544616512,43.157216693818,43.5531544616512,37.8847415392801,0.0,1.0
2009-11-02,5.45,5.45,5.45,5.45,0,43.157216693818,43.157216693818,43.157216693818,43.157216693818,0,0.0,1.0
2009-11-03,5.57,5.57,4.74,4.74,400,44.1074673366177,44.1074673366177,37.5349003905867,37.5349003905867,50.5129887190401,0.0,1.0
2009-11-04,5.57,5.57,5.57,5.57,0,44.1074673366177,44.1074673366177,44.1074673366177,44.1074673366177,0,0.0,1.0
2009-11-05,5.57,5.57,5.57,5.57,0,44.1074673366177,44.1074673366177,44.1074673366177,44.1074673366177,0,0.0,1.0
2009-11-06,5.57,5.57,5.57,5.57,0,44.1074673366177,44.1074673366177,44.1074673366177,44.1074673366177,0,0.0,1.0
2009-11-09,7.5,7.5,6.45,6.45,800,59.3906651749789,59.3906651749789,51.0759720504819,51.0759720504819,101.02597743808,0.0,1.0
2009-11-10,7.0,7.01,7.0,7.0,1100,55.431287496647,55.5104750502136,55.431287496647,55.431287496647,138.91071897736,0.0,1.0
2009-11-11,7.0,7.0,7.0,7.0,0,55.431287496647,55.431287496647,55.431287496647,55.431287496647,0,0.0,1.0
2009-11-12,6.534,6.534,6.534,6.534,100,51.7411475004416,51.7411475004416,51.7411475004416,51.7411475004416,12.62824717976,0.0,1.0
2009-11-13,6.53,6.53,6.53,6.53,0,51.709472479015,51.709472479015,51.709472479015,51.709472479015,0,0.0,1.0
2009-11-16,7.0,7.01,7.0,7.0,500,55.431287496647,55.5104750502136,55.431287496647,55.431287496647,63.1412358988002,0.0,1.0
2009-11-17,7.0,7.0,7.0,7.0,0,55.431287496647,55.431287496647,55.431287496647,55.431287496647,0,0.0,1.0
2009-11-18,6.51,6.51,6.51,6.51,600,51.5510973718817,51.5510973718817,51.5510973718817,51.5510973718817,75.7694830785602,0.0,1.0
2009-11-19,6.51,6.51,6.51,6.51,100,51.5510973718817,51.5510973718817,51.5510973718817,51.5510973718817,12.62824717976,0.0,1.0
2009-11-20,6.5,6.5,6.5,6.5,407,51.471909818315,51.471909818315,51.471909818315,51.471909818315,51.3969660216234,0.0,1.0
2009-11-23,6.5,6.5,6.5,6.5,407,51.471909818315,51.471909818315,51.471909818315,51.471909818315,51.3969660216234,0.0,1.0
2009-11-24,6.5,6.5,6.5,6.5,0,51.471909818315,51.471909818315,51.471909818315,51.471909818315,0,0.0,1.0
2009-11-25,6.5,6.5,6.5,6.5,0,51.471909818315,51.471909818315,51.471909818315,51.471909818315,0,0.0,1.0
2009-11-27,6.5,6.5,6.5,6.5,0,51.471909818315,51.471909818315,51.471909818315,51.471909818315,0,0.0,1.0
2009-11-30,5.5,6.05,5.5,6.05,300,43.5531544616512,47.9084699078163,43.5531544616512,47.9084699078163,37.8847415392801,0.0,1.0
2009-12-01,4.22,5.15,4.08,5.15,2300,33.4171476051215,40.7815900868188,32.3085218551885,40.7815900868188,290.44968513448,0.0,1.0
2009-12-02,4.975,5.0,4.73,4.95,1200,39.3958078994027,39.5937767833193,37.45571283702,39.1978390154861,151.53896615712,0.0,1.0
2009-12-03,4.335,4.335,4.335,4.335,200,34.3278044711378,34.3278044711378,34.3278044711378,34.3278044711378,25.2564943595201,0.0,1.0
2009-12-04,5.4901,6.79,5.4901,6.71,1700,43.4747587836202,53.7683488717476,43.4747587836202,53.1348484432145,214.680202055921,0.0,1.0
2009-12-07,5.8,5.83,5.8,5.83,2100,45.9287810686503,46.1663437293503,45.9287810686503,46.1663437293503,265.193190774961,0.0,1.0
2009-12-08,5.8,5.8,5.8,5.8,0,45.9287810686503,45.9287810686503,45.9287810686503,45.9287810686503,0,0.0,1.0
2009-12-09,5.8,5.8,5.8,5.8,0,45.9287810686503,45.9287810686503,45.9287810686503,45.9287810686503,0,0.0,1.0
2009-12-10,5.448,5.5,5.448,5.5,200,43.1413791831047,43.5531544616512,43.1413791831047,43.5531544616512,25.2564943595201,0.0,1.0
2009-12-11,5.8,5.805,5.5,5.5,1100,45.9287810686503,45.9683748454337,43.5531544616512,43.5531544616512,138.910718977361,0.0,1.0
2009-12-14,5.75,5.7501,5.75,5.7501,900,45.5328433008172,45.5336351763528,45.5328433008172,45.5336351763528,113.65422461784,0.0,1.0
2009-12-15,5.75,5.75,5.75,5.75,300,45.5328433008172,45.5328433008172,45.5328433008172,45.5328433008172,37.8847415392801,0.0,1.0
2009-12-16,5.75,5.75,5.75,5.75,0,45.5328433008172,45.5328433008172,45.5328433008172,45.5328433008172,0,0.0,1.0
2009-12-17,4.68,4.7,4.65,4.675,700,37.0597750691868,37.2181501763201,36.8222124084869,37.0201812924035,88.3977302583204,0.0,1.0
2009-12-18,5.62,5.62,5.62,5.62,800,44.5034051044509,44.5034051044509,44.5034051044509,44.5034051044509,101.02597743808,0.0,1.0
2009-12-21,5.21,5.5,4.705,4.705,2400,41.2567154082187,43.5531544616512,37.2577439531034,37.2577439531034,303.077932314241,0.0,1.0
2009-12-22,6.0104,6.0104,4.72,4.72,6200,47.5948871956924,47.5948871956924,37.3765252834534,37.3765252834534,782.951325145123,0.0,1.0
2009-12-23,6.45,6.45,6.0301,6.0301,2100,51.0759720504819,51.0759720504819,47.7508866762187,47.7508866762187,265.193190774961,0.0,1.0
2009-12-24,6.4801,7.7,6.43,6.43,1500,51.3143265867174,60.9744162463117,50.9175969433486,50.9175969433486,189.423707696401,0.0,1.0
2009-12-28,6.75,6.75,6.75,6.75,1000,53.451598657481,53.451598657481,53.451598657481,53.451598657481,126.2824717976,0.0,1.0
2009-12-29,6.75,6.75,6.75,6.75,0,53.451598657481,53.451598657481,53.451598657481,53.451598657481,0,0.0,1.0
2009-12-30,5.98,7.28,5.42,5.6,1900,47.3541570328498,57.6485389965129,42.9196540331181,44.3450299973176,239.936696415441,0.0,1.0
2009-12-31,5.98,5.98,5.98,5.98,0,47.3541570328498,47.3541570328498,47.3541570328498,47.3541570328498,0,0.0,1.0
2010-01-04,6.4999,6.4999,6.22,6.22,300,51.4711179427794,51.4711179427794,49.2546583184492,49.2546583184492,37.8847415392801,0.0,1.0
2010-01-05,6.07,6.07,5.63,5.63,1000,48.0668450149496,48.0668450149496,44.5825926580175,44.5825926580175,126.2824717976,0.0,1.0
2010-01-06,6.07,6.07,5.82,6.06,1000,48.4627827827828,48.4627827827828,46.4667867867868,48.3829429429429,125.25075225677,0.05,1.0
2010-01-07,6.07,6.07,6.07,6.07,0,48.4627827827828,48.4627827827828,48.4627827827828,48.4627827827828,0,0.0,1.0
2010-01-08,6.07,6.07,6.07,6.07,0,48.4627827827828,48.4627827827828,48.4627827827828,48.4627827827828,0,0.0,1.0
2010-01-11,6.07,6.07,6.07,6.07,0,48.4627827827828,48.4627827827828,48.4627827827828,48.4627827827828,0,0.0,1.0
2010-01-12,6.07,6.07,6.07,6.07,0,48.4627827827828,48.4627827827828,48.4627827827828,48.4627827827828,0,0.0,1.0
2010-01-13,6.07,6.07,6.07,6.07,0,48.4627827827828,48.4627827827828,48.4627827827828,48.4627827827828,0,0.0,1.0
2010-01-14,6.07,6.07,6.07,6.07,0,48.4627827827828,48.4627827827828,48.4627827827828,48.4627827827828,0,0.0,1.0
2010-01-15,6.07,6.07,6.07,6.07,0,48.4627827827828,48.4627827827828,48.4627827827828,48.4627827827828,0,0.0,1.0
2010-01-19,6.07,6.07,6.07,6.07,0,48.4627827827828,48.4627827827828,48.4627827827828,48.4627827827828,0,0.0,1.0
2010-01-20,6.0,6.0,5.97,5.97,600,47.9039039039039,47.9039039039039,47.6643843843844,47.6643843843844,75.1504513540622,0.0,1.0
2010-01-21,6.0,6.0,6.0,6.0,0,47.9039039039039,47.9039039039039,47.9039039039039,47.9039039039039,0,0.0,1.0
2010-01-22,6.0,6.0,6.0,6.0,0,47.9039039039039,47.9039039039039,47.9039039039039,47.9039039039039,0,0.0,1.0
2010-01-25,6.0,6.0,6.0,6.0,0,47.9039039039039,47.9039039039039,47.9039039039039,47.9039039039039,0,0.0,1.0
2010-01-26,6.25,6.25,6.0,6.0,2400,49.8998998998999,49.8998998998999,47.9039039039039,47.9039039039039,300.601805416249,0.0,1.0
2010-01-27,6.25,6.25,6.25,6.25,0,49.8998998998999,49.8998998998999,49.8998998998999,49.8998998998999,0,0.0,1.0
2010-01-28,6.25,6.25,6.25,6.25,0,49.8998998998999,49.8998998998999,49.8998998998999,49.8998998998999,0,0.0,1.0
2010-01-29,6.25,6.25,6.25,6.25,800,49.8998998998999,49.8998998998999,49.8998998998999,49.8998998998999,100.200601805416,0.0,1.0
2010-02-01,6.005,6.005,6.0,6.0001,2200,47.9438238238238,47.9438238238238,47.9039039039039,47.9047023023023,275.551654964895,0.0,1.0
2010-02-02,6.5,6.9,6.5,6.84,1100,51.8958958958959,55.0894894894895,51.8958958958959,54.6104504504505,137.775827482447,0.0,1.0
2010-02-03,6.5,6.5,6.5,6.5,0,51.8958958958959,51.8958958958959,51.8958958958959,51.8958958958959,0,0.0,1.0
2010-02-04,5.99,6.09,5.99,6.06,400,47.8240640640641,48.6224624624625,47.8240640640641,48.3829429429429,50.1003009027081,0.0,1.0
2010-02-05,5.99,5.99,5.99,5.99,0,47.8240640640641,47.8240640640641,47.8240640640641,47.8240640640641,0,0.0,1.0
2010-02-08,5.99,5.99,5.99,5.99,100,47.8240640640641,47.8240640640641,47.8240640640641,47.8240640640641,12.525075225677,0.0,1.0
2010-02-09,6.9,6.9,6.9,6.9,0,55.0894894894895,55.0894894894895,55.0894894894895,55.0894894894895,0,0.0,1.0
2010-02-10,6.9,6.9,6.9,6.9,0,55.0894894894895,55.0894894894895,55.0894894894895,55.0894894894895,0,0.0,1.0
2010-02-11,5.92,5.95,5.9,5.94,1200,47.2651851851852,47.5047047047047,47.1055055055055,47.4248648648649,150.300902708124,0.0,1.0
2010-02-12,6.03,6.9,6.03,6.9,200,48.1434234234234,55.0894894894895,48.1434234234234,55.0894894894895,25.0501504513541,0.0,1.0
2010-02-16,6.0,6.01,5.98,5.9999,3300,47.9039039039039,47.9837437437438,47.7442242242242,47.9031055055055,413.327482447342,0.0,1.0
2010-02-17,6.0,6.0,6.0,6.0,0,47.9039039039039,47.9039039039039,47.9039039039039,47.9039039039039,0,0.0,1.0
2010-02-18,6.0,6.0,6.0,6.0,0,47.9039039039039,47.9039039039039,47.9039039039039,47.9039039039039,0,0.0,1.0
2010-02-19,6.0,6.0,6.0,6.0,0,47.9039039039039,47.9039039039039,47.9039039039039,47.9039039039039,0,0.0,1.0
2010-02-22,6.72,6.75,6.25,6.25,900,53.6523723723724,53.8918918918919,49.8998998998999,49.8998998998999,112.725677031093,0.0,1.0
2010-02-23,6.516,6.75,6.49,6.75,1000,52.0236396396396,53.8918918918919,51.8160560560561,53.8918918918919,125.25075225677,0.0,1.0
2010-02-24,6.52,6.52,6.52,6.52,0,52.0555755755756,52.0555755755756,52.0555755755756,52.0555755755756,0,0.0,1.0
2010-02-25,6.653,6.79,6.653,6.79,200,53.1174454454454,54.2112512512513,53.1174454454454,54.2112512512513,25.0501504513541,0.0,1.0
2010-02-26,5.95,6.75,5.76,5.76,400,47.5047047047047,53.8918918918919,45.9877477477478,45.9877477477478,50.1003009027081,0.0,1.0
2010-03-01,6.96,7.0,6.96,7.0,300,55.5685285285285,55.8878878878879,55.5685285285285,55.8878878878879,37.5752256770311,0.0,1.0
2010-03-02,6.01,6.01,6.01,6.01,100,47.9837437437438,47.9837437437438,47.9837437437438,47.9837437437438,12.525075225677,0.0,1.0
2010-03-03,6.01,6.01,6.01,6.01,0,47.9837437437438,47.9837437437438,47.9837437437438,47.9837437437438,0,0.0,1.0
2010-03-04,6.01,6.01,6.01,6.01,0,47.9837437437438,47.9837437437438,47.9837437437438,47.9837437437438,0,0.0,1.0
2010-03-05,6.1,6.47,6.05,6.23,10200,48.7023023023023,51.6563763763764,48.3031031031031,49.7402202202202,1277.55767301906,0.0,1.0
2010-03-08,6.1,6.1,6.1,6.1,0,48.7023023023023,48.7023023023023,48.7023023023023,48.7023023023023,0,0.0,1.0
2010-03-09,6.09,6.09,6.09,6.09,2000,48.6224624624625,48.6224624624625,48.6224624624625,48.6224624624625,250.50150451354,0.0,1.0
2010-03-10,6.09,6.2,6.09,6.2,2000,48.6224624624625,49.5007007007007,48.6224624624625,49.5007007007007,250.50150451354,0.0,1.0
2010-03-11,6.09,6.09,6.09,6.09,0,48.6224624624625,48.6224624624625,48.6224624624625,48.6224624624625,0,0.0,1.0
2010-03-12,6.09,6.13,6.09,6.13,1800,48.6224624624625,48.9418218218218,48.6224624624625,48.9418218218218,225.451354062186,0.0,1.0
2010-03-15,6.09,6.09,6.09,6.09,0,48.6224624624625,48.6224624624625,48.6224624624625,48.6224624624625,0,0.0,1.0
2010-03-16,6.09,6.09,6.09,6.09,0,48.6224624624625,48.6224624624625,48.6224624624625,48.6224624624625,0,0.0,1.0
2010-03-17,6.25,6.25,6.25,6.25,200,49.8998998998999,49.8998998998999,49.8998998998999,49.8998998998999,25.0501504513541,0.0,1.0
2010-03-18,6.25,6.25,6.25,6.25,0,49.8998998998999,49.8998998998999,49.8998998998999,49.8998998998999,0,0.0,1.0
2010-03-19,6.25,6.25,6.25,6.25,0,49.8998998998999,49.8998998998999,49.8998998998999,49.8998998998999,0,0.0,1.0
2010-03-22,6.25,6.25,6.25,6.25,0,49.8998998998999,49.8998998998999,49.8998998998999,49.8998998998999,0,0.0,1.0
2010-03-23,6.25,6.25,6.25,6.25,400,49.8998998998999,49.8998998998999,49.8998998998999,49.8998998998999,50.1003009027081,0.0,1.0
2010-03-24,6.25,6.25,6.25,6.25,0,49.8998998998999,49.8998998998999,49.8998998998999,49.8998998998999,0,0.0,1.0
2010-03-25,6.09,6.09,6.09,6.09,800,48.6224624624625,48.6224624624625,48.6224624624625,48.6224624624625,100.200601805416,0.0,1.0
2010-03-26,6.09,6.09,6.09,6.09,0,48.6224624624625,48.6224624624625,48.6224624624625,48.6224624624625,0,0.0,1.0
2010-03-29,6.09,6.09,6.09,6.09,100,48.6224624624625,48.6224624624625,48.6224624624625,48.6224624624625,12.525075225677,0.0,1.0
2010-03-30,6.09,6.09,6.09,6.09,0,48.6224624624625,48.6224624624625,48.6224624624625,48.6224624624625,0,0.0,1.0
2010-03-31,6.09,6.09,6.09,6.09,0,48.6224624624625,48.6224624624625,48.6224624624625,48.6224624624625,0,0.0,1.0
2010-04-01,6.09,6.09,6.09,6.09,0,48.6224624624625,48.6224624624625,48.6224624624625,48.6224624624625,0,0.0,1.0
2010-04-05,5.37,5.78,5.15,5.78,6600,42.873993993994,46.1474274274274,41.1175175175175,46.1474274274274,826.654964894684,0.0,1.0
2010-04-06,5.56,5.68,5.5,5.515,9300,44.390950950951,45.349029029029,43.9119119119119,44.0316716716717,1164.83199598796,0.0,1.0
2010-04-07,5.5,5.5,5.5,5.5,200,43.9119119119119,43.9119119119119,43.9119119119119,43.9119119119119,25.0501504513541,0.0,1.0
2010-04-08,4.985,4.985,4.985,4.985,100,39.88,39.88,39.88,39.88,12.5,0.01,1.0
2010-04-09,4.99,4.99,4.99,4.99,0,39.92,39.92,39.92,39.92,0,0.0,1.0
2010-04-12,5.38,5.38,5.38,5.38,200,43.04,43.04,43.04,43.04,25,0.0,1.0
2010-04-13,5.38,5.38,5.38,5.38,0,43.04,43.04,43.04,43.04,0,0.0,1.0
2010-04-14,5.02,5.04,4.97,5.0,900,40.16,40.32,39.76,40.0,112.5,0.0,1.0
2010-04-15,5.02,5.02,5.02,5.02,0,40.16,40.16,40.16,40.16,0,0.0,1.0
2010-04-16,5.02,5.02,5.02,5.02,0,40.16,40.16,40.16,40.16,0,0.0,1.0
2010-04-19,5.02,5.02,5.02,5.02,0,40.16,40.16,40.16,40.16,0,0.0,1.0
2010-04-20,4.95,5.01,4.95,5.01,900,39.6,40.08,39.6,40.08,112.5,0.0,1.0
2010-04-21,5.42,5.705,5.42,5.705,400,43.36,45.64,43.36,45.64,50,0.0,1.0
2010-04-22,5.42,5.42,5.42,5.42,0,43.36,43.36,43.36,43.36,0,0.0,1.0
2010-04-23,5.42,5.42,5.42,5.42,0,43.36,43.36,43.36,43.36,0,0.0,1.0
2010-04-26,4.26,4.3101,4.26,4.2751,1500,34.08,34.4808,34.08,34.2008,187.5,0.0,1.0
2010-04-27,4.3,5.2,4.28,5.11,3900,34.4,41.6,34.24,40.88,487.5,0.0,1.0
2010-04-28,4.42,4.9999,4.42,4.9999,500,35.36,39.9992,35.36,39.9992,62.5,0.0,1.0
2010-04-29,4.47,4.47,4.47,4.47,132,35.76,35.76,35.76,35.76,16.5,0.0,1.0
2010-04-30,4.84,4.84,4.84,4.84,132,38.72,38.72,38.72,38.72,16.5,0.0,1.0
2010-05-03,5.0,5.0,4.75,4.83,1600,40.0,40.0,38.0,38.64,200,0.0,1.0
2010-05-04,4.9985,4.9985,4.97,4.97,300,39.988,39.988,39.76,39.76,37.5,0.0,1.0
2010-05-05,4.73,5.41,4.73,5.41,700,37.84,43.28,37.84,43.28,87.5,0.0,1.0
2010-05-06,4.69,4.69,4.69,4.69,100,37.52,37.52,37.52,37.52,12.5,0.0,1.0
2010-05-07,4.69,4.69,4.69,4.69,0,37.52,37.52,37.52,37.52,0,0.0,1.0
2010-05-10,4.26,4.26,4.26,4.26,1200,34.08,34.08,34.08,34.08,150,0.0,1.0
2010-05-11,4.26,4.26,4.26,4.26,0,34.08,34.08,34.08,34.08,0,0.0,1.0
2010-05-12,4.26,4.26,4.26,4.26,0,34.08,34.08,34.08,34.08,0,0.0,1.0
2010-05-13,4.26,4.26,4.26,4.26,0,34.08,34.08,34.08,34.08,0,0.0,1.0
2010-05-14,4.26,4.26,4.26,4.26,0,34.08,34.08,34.08,34.08,0,0.0,1.0
2010-05-17,4.45,4.45,4.39,4.39,1000,35.6,35.6,35.12,35.12,125,0.0,1.0
2010-05-18,4.35,4.3501,4.35,4.3501,1500,34.8,34.8008,34.8,34.8008,187.5,0.0,1.0
2010-05-19,4.09,4.41,4.02,4.26,6200,32.72,35.28,32.16,34.08,775,0.0,1.0
2010-05-20,3.36,4.0,3.36,4.0,5300,26.88,32.0,26.88,32.0,662.5,0.0,1.0
2010-05-21,3.39,3.4885,3.39,3.48,600,27.12,27.908,27.12,27.84,75,0.0,1.0
2010-05-24,3.39,3.39,3.39,3.39,0,27.12,27.12,27.12,27.12,0,0.0,1.0
2010-05-25,3.39,3.39,3.39,3.39,0,27.12,27.12,27.12,27.12,0,0.0,1.0
2010-05-26,3.39,3.39,3.39,3.39,0,27.12,27.12,27.12,27.12,0,0.0,1.0
2010-05-27,3.0,3.07,3.0,3.02,4400,24.0,24.56,24.0,24.16,550,0.0,1.0
2010-05-28,3.65,3.75,3.65,3.67,1700,29.2,30.0,29.2,29.36,212.5,0.0,1.0
2010-06-01,3.62,3.65,3.61,3.65,600,28.96,29.2,28.88,29.2,75,0.0,1.0
2010-06-02,3.4,3.5,3.4,3.5,200,27.2,28.0,27.2,28.0,25,0.0,1.0
2010-06-03,3.4,3.4,3.4,3.4,0,27.2,27.2,27.2,27.2,0,0.0,1.0
2010-06-04,3.4,3.4,3.4,3.4,0,27.2,27.2,27.2,27.2,0,0.0,1.0
2010-06-07,3.4,3.4,3.4,3.4,0,27.2,27.2,27.2,27.2,0,0.0,1.0
2010-06-08,3.4,3.4,3.4,3.4,0,27.2,27.2,27.2,27.2,0,0.0,1.0
2010-06-09,3.3999,3.3999,3.3999,3.3999,200,27.1992,27.1992,27.1992,27.1992,25,0.0,1.0
2010-06-10,3.4,3.4,3.4,3.4,0,27.2,27.2,27.2,27.2,0,0.0,1.0
2010-06-11,2.61,3.0,2.5,3.0,6000,20.88,24.0,20.0,24.0,750,0.0,1.0
2010-06-14,2.5585,2.5585,2.42,2.45,1600,20.468,20.468,19.36,19.6,200,0.0,1.0
2010-06-15,2.485,2.485,2.04,2.4,1100,19.88,19.88,16.32,19.2,137.5,0.0,1.0
2010-06-16,2.58,2.68,2.58,2.58,500,20.64,21.44,20.64,20.64,62.5,0.0,1.0
2010-06-17,2.71,2.95,2.68,2.68,1700,21.68,23.6,21.44,21.44,212.5,0.0,1.0
2010-06-18,2.71,2.78,2.71,2.75,400,21.68,22.24,21.68,22.0,50,0.0,1.0
2010-06-21,2.52,2.79,2.26,2.58,4400,20.16,22.32,18.08,20.64,550,0.0,1.0
2010-06-22,1.9,2.43,1.9,2.43,19500,15.2,19.44,15.2,19.44,2437.5,0.0,1.0
2010-06-23,1.9,1.9,1.9,1.9,400,15.2,15.2,15.2,15.2,50,0.0,1.0
2010-06-24,2.0,2.13,1.82,1.93,2400,16.0,17.04,14.56,15.44,300,0.0,1.0
2010-06-25,2.0,2.0,2.0,2.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2010-06-28,2.0,2.0,2.0,2.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2010-06-29,2.0,2.0,2.0,2.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2010-06-30,2.0,2.0,2.0,2.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2010-07-01,1.92,1.92,1.92,1.92,200,15.36,15.36,15.36,15.36,25,0.0,1.0
2010-07-02,2.0,2.0,1.78,1.78,400,16.0,16.0,14.24,14.24,50,0.0,1.0
2010-07-06,2.0,2.0,2.0,2.0,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2010-07-07,2.2,2.95,1.8,2.0,13900,17.6,23.6,14.4,16.0,1737.5,0.0,1.0
2010-07-08,2.91,3.645,2.53,2.7,46100,23.28,29.16,20.24,21.6,5762.5,0.0,1.0
2010-07-09,2.81,3.095,2.81,2.99,2600,22.48,24.76,22.48,23.92,325,0.0,1.0
2010-07-12,2.6,2.8101,2.55,2.8101,1700,20.8,22.4808,20.4,22.4808,212.5,0.0,1.0
2010-07-13,2.4,2.4,2.37,2.37,900,19.2,19.2,18.96,18.96,112.5,0.0,1.0
2010-07-14,2.4,2.5,2.4,2.4001,1500,19.2,20.0,19.2,19.2008,187.5,0.0,1.0
2010-07-15,2.4,2.4,2.4,2.4,0,19.2,19.2,19.2,19.2,0,0.0,1.0
2010-07-16,2.4,2.4,2.4,2.4,0,19.2,19.2,19.2,19.2,0,0.0,1.0
2010-07-19,2.4,2.4,2.4,2.4,0,19.2,19.2,19.2,19.2,0,0.0,1.0
2010-07-20,2.4,2.4,2.4,2.4,0,19.2,19.2,19.2,19.2,0,0.0,1.0
2010-07-21,2.4,2.4,2.4,2.4,0,19.2,19.2,19.2,19.2,0,0.0,1.0
2010-07-22,2.6,2.65,2.4,2.4,1600,20.8,21.2,19.2,19.2,200,0.0,1.0
2010-07-23,2.6,2.6,2.6,2.6,0,20.8,20.8,20.8,20.8,0,0.0,1.0
2010-07-26,2.75,2.75,2.75,2.75,200,22.0,22.0,22.0,22.0,25,0.0,1.0
2010-07-27,2.75,2.75,2.75,2.75,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2010-07-28,2.75,2.75,2.75,2.75,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2010-07-29,2.75,2.75,2.75,2.75,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2010-07-30,2.75,2.75,2.75,2.75,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2010-08-02,2.75,2.75,2.75,2.75,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2010-08-03,2.75,2.75,2.75,2.75,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2010-08-04,2.75,2.75,2.75,2.75,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2010-08-05,2.91,3.05,2.91,3.05,400,23.28,24.4,23.28,24.4,50,0.0,1.0
2010-08-06,2.91,2.91,2.91,2.91,0,23.28,23.28,23.28,23.28,0,0.0,1.0
2010-08-09,2.91,2.91,2.91,2.91,0,23.28,23.28,23.28,23.28,0,0.0,1.0
2010-08-10,3.05,3.05,2.75,2.93,5900,24.4,24.4,22.0,23.44,737.5,0.0,1.0
2010-08-11,3.41,3.53,3.16,3.24,3800,27.28,28.24,25.28,25.92,475,0.0,1.0
2010-08-12,3.35,3.41,3.35,3.41,300,26.8,27.28,26.8,27.28,37.5,0.0,1.0
2010-08-13,3.084,3.084,3.084,3.084,100,24.672,24.672,24.672,24.672,12.5,0.0,1.0
2010-08-16,3.59,3.6,3.4,3.4,2050,28.72,28.8,27.2,27.2,256.25,0.0,1.0
2010-08-17,2.94,3.39,2.89,2.89,600,23.52,27.12,23.12,23.12,75,0.0,1.0
2010-08-18,2.94,2.94,2.94,2.94,0,23.52,23.52,23.52,23.52,0,0.0,1.0
2010-08-19,2.94,2.94,2.94,2.94,0,23.52,23.52,23.52,23.52,0,0.0,1.0
2010-08-20,2.94,2.94,2.94,2.94,0,23.52,23.52,23.52,23.52,0,0.0,1.0
2010-08-23,3.11,3.6,3.0101,3.58,2700,24.88,28.8,24.0808,28.64,337.5,0.0,1.0
2010-08-24,3.11,3.11,3.11,3.11,0,24.88,24.88,24.88,24.88,0,0.0,1.0
2010-08-25,2.855,3.1,2.84,3.1,600,22.84,24.8,22.72,24.8,75,0.0,1.0
2010-08-26,2.86,2.86,2.86,2.86,0,22.88,22.88,22.88,22.88,0,0.0,1.0
2010-08-27,2.86,2.86,2.86,2.86,0,22.88,22.88,22.88,22.88,0,0.0,1.0
2010-08-30,2.86,2.86,2.86,2.86,0,22.88,22.88,22.88,22.88,0,0.0,1.0
2010-08-31,2.645,2.82,2.45,2.82,1300,21.16,22.56,19.6,22.56,162.5,0.0,1.0
2010-09-01,2.33,2.36,2.15,2.16,700,18.64,18.88,17.2,17.28,87.5,0.0,1.0
2010-09-02,2.4,2.4,2.4,2.4,3700,19.2,19.2,19.2,19.2,462.5,0.0,1.0
2010-09-03,2.34,2.39,2.34,2.38,2900,18.72,19.12,18.72,19.04,362.5,0.0,1.0
2010-09-07,2.23,2.23,2.23,2.23,300,17.84,17.84,17.84,17.84,37.5,0.0,1.0
2010-09-08,2.19,2.21,2.19,2.21,500,17.52,17.68,17.52,17.68,62.5,0.0,1.0
2010-09-09,2.19,2.19,2.19,2.19,0,17.52,17.52,17.52,17.52,0,0.0,1.0
2010-09-10,2.19,2.19,2.19,2.19,0,17.52,17.52,17.52,17.52,0,0.0,1.0
2010-09-13,2.55,2.55,2.54,2.54,600,20.4,20.4,20.32,20.32,75,0.0,1.0
2010-09-14,2.48,2.5,2.04,2.5,5700,19.84,20.0,16.32,20.0,712.5,0.0,1.0
2010-09-15,2.6199,2.6199,2.46,2.46,2200,20.9592,20.9592,19.68,19.68,275,0.0,1.0
2010-09-16,2.62,2.62,2.62,2.62,0,20.96,20.96,20.96,20.96,0,0.0,1.0
2010-09-17,2.41,3.15,2.41,3.15,1800,19.28,25.2,19.28,25.2,225,0.0,1.0
2010-09-20,2.67,2.67,2.56,2.57,500,21.36,21.36,20.48,20.56,62.5,0.0,1.0
2010-09-21,2.67,2.67,2.67,2.67,0,21.36,21.36,21.36,21.36,0,0.0,1.0
2010-09-22,2.54,2.604,2.4,2.604,2700,20.32,20.832,19.2,20.832,337.5,0.0,1.0
2010-09-23,2.41,2.54,2.41,2.54,200,19.28,20.32,19.28,20.32,25,0.0,1.0
2010-09-24,2.393,2.393,2.29,2.31,1400,19.144,19.144,18.32,18.48,175,0.0,1.0
2010-09-27,2.39,2.39,2.39,2.39,0,19.12,19.12,19.12,19.12,0,0.0,1.0
2010-09-28,3.08,3.34,2.38,2.38,11100,24.64,26.72,19.04,19.04,1387.5,0.0,1.0
2010-09-29,2.64,3.1,2.54,3.1,3600,21.12,24.8,20.32,24.8,450,0.0,1.0
2010-09-30,2.41,2.83,2.41,2.64,2400,19.28,22.64,19.28,21.12,300,0.0,1.0
2010-10-01,2.41,2.41,2.41,2.41,0,19.28,19.28,19.28,19.28,0,0.0,1.0
2010-10-04,2.51,2.51,2.51,2.51,100,20.08,20.08,20.08,20.08,12.5,0.0,1.0
2010-10-05,2.51,2.51,2.51,2.51,0,20.08,20.08,20.08,20.08,0,0.0,1.0
2010-10-06,2.51,2.51,2.51,2.51,0,20.08,20.08,20.08,20.08,0,0.0,1.0
2010-10-07,2.51,2.51,2.51,2.51,0,20.08,20.08,20.08,20.08,0,0.0,1.0
2010-10-08,2.65,2.66,2.65,2.66,200,21.2,21.28,21.2,21.28,25,0.0,1.0
2010-10-11,2.69,2.97,2.69,2.97,800,21.52,23.76,21.52,23.76,100,0.0,1.0
2010-10-12,2.37,2.69,2.37,2.69,2800,18.96,21.52,18.96,21.52,350,0.0,1.0
2010-10-13,2.4,2.4,2.37,2.37,1600,19.2,19.2,18.96,18.96,200,0.0,1.0
2010-10-14,3.105,3.55,2.37,2.37,13700,24.84,28.4,18.96,18.96,1712.5,0.0,1.0
2010-10-15,3.43,3.58,3.43,3.57,600,27.44,28.64,27.44,28.56,75,0.0,1.0
2010-10-18,3.52,3.765,3.27,3.62,13500,28.16,30.12,26.16,28.96,1687.5,0.0,1.0
2010-10-19,2.95,3.34,2.58,3.34,1800,23.6,26.72,20.64,26.72,225,0.0,1.0
2010-10-20,2.58,2.82,2.47,2.82,5000,20.64,22.56,19.76,22.56,625,0.0,1.0
2010-10-21,2.65,2.65,2.58,2.58,1500,21.2,21.2,20.64,20.64,187.5,0.0,1.0
2010-10-22,2.75,2.97,2.65,2.65,1900,22.0,23.76,21.2,21.2,237.5,0.0,1.0
2010-10-25,2.41,2.96,2.41,2.96,2700,19.28,23.68,19.28,23.68,337.5,0.0,1.0
2010-10-26,2.48,2.49,2.36,2.45,39200,19.84,19.92,18.88,19.6,4900,0.0,1.0
2010-10-27,2.48,2.48,2.48,2.48,0,19.84,19.84,19.84,19.84,0,0.0,1.0
2010-10-28,2.29,2.4,2.25,2.4,3300,18.32,19.2,18.0,19.2,412.5,0.0,1.0
2010-10-29,2.21,2.36,2.21,2.28,2900,17.68,18.88,17.68,18.24,362.5,0.0,1.0
2010-11-01,2.21,2.27,2.21,2.25,3300,17.68,18.16,17.68,18.0,412.5,0.0,1.0
2010-11-02,2.21,2.63,2.21,2.26,8200,17.68,21.04,17.68,18.08,1025,0.0,1.0
2010-11-03,2.25,2.3,2.16,2.2,1700,18.0,18.4,17.28,17.6,212.5,0.0,1.0
2010-11-04,2.25,2.25,2.25,2.25,1500,18.0,18.0,18.0,18.0,187.5,0.0,1.0
2010-11-05,1.93,2.22,1.91,2.12,20600,15.44,17.76,15.28,16.96,2575,0.0,1.0
2010-11-08,1.9,1.93,1.9,1.93,3900,15.2,15.44,15.2,15.44,487.5,0.0,1.0
2010-11-09,1.68,2.06,1.68,1.99,21500,13.44,16.48,13.44,15.92,2687.5,0.0,1.0
2010-11-10,1.86,2.47,1.72,2.27,15400,14.88,19.76,13.76,18.16,1925,0.0,1.0
2010-11-11,2.59,2.61,2.01,2.1,11600,20.72,20.88,16.08,16.8,1450,0.0,1.0
2010-11-12,2.56,2.85,2.44,2.85,2700,20.48,22.8,19.52,22.8,337.5,0.0,1.0
2010-11-15,2.48,2.48,2.4,2.4,300,19.84,19.84,19.2,19.2,37.5,0.0,1.0
2010-11-16,2.4,2.4901,2.4,2.45,600,19.2,19.9208,19.2,19.6,75,0.0,1.0
2010-11-17,2.1999,2.231,2.1999,2.23,1900,17.5992,17.848,17.5992,17.84,237.5,0.0,1.0
2010-11-18,2.01,2.17,2.01,2.03,3900,16.08,17.36,16.08,16.24,487.5,0.0,1.0
2010-11-19,2.02,2.1,2.02,2.0201,900,16.16,16.8,16.16,16.1608,112.5,0.0,1.0
2010-11-22,2.02,2.02,2.02,2.02,0,16.16,16.16,16.16,16.16,0,0.0,1.0
2010-11-23,2.02,2.02,2.02,2.02,0,16.16,16.16,16.16,16.16,0,0.0,1.0
2010-11-24,1.96,2.07,1.9,1.93,1700,15.68,16.56,15.2,15.44,212.5,0.0,1.0
2010-11-26,1.96,1.96,1.96,1.96,0,15.68,15.68,15.68,15.68,0,0.0,1.0
2010-11-29,1.9,1.9601,1.9,1.96,1800,15.2,15.6808,15.2,15.68,225,0.0,1.0
2010-11-30,1.9,1.9,1.9,1.9,0,15.2,15.2,15.2,15.2,0,0.0,1.0
2010-12-01,1.81,1.88,1.81,1.84,700,14.48,15.04,14.48,14.72,87.5,0.0,1.0
2010-12-02,2.75,2.85,1.82,1.88,36800,22.0,22.8,14.56,15.04,4600,0.0,1.0
2010-12-03,2.51,2.8,2.17,2.8,24100,20.08,22.4,17.36,22.4,3012.5,0.0,1.0
2010-12-06,2.725,2.75,2.46,2.46,2900,21.8,22.0,19.68,19.68,362.5,0.0,1.0
2010-12-07,2.8,2.8,2.6001,2.74,5600,22.4,22.4,20.8008,21.92,700,0.0,1.0
2010-12-08,2.45,2.6,2.41,2.52,9400,19.6,20.8,19.28,20.16,1175,0.0,1.0
2010-12-09,2.42,2.465,2.4,2.45,5800,19.36,19.72,19.2,19.6,725,0.0,1.0
2010-12-10,2.58,2.58,2.53,2.53,1700,20.64,20.64,20.24,20.24,212.5,0.0,1.0
2010-12-13,2.53,2.55,2.53,2.55,800,20.24,20.4,20.24,20.4,100,0.0,1.0
2010-12-14,2.53,2.79,2.53,2.75,1700,20.24,22.32,20.24,22.0,212.5,0.0,1.0
2010-12-15,2.53,2.53,2.53,2.53,0,20.24,20.24,20.24,20.24,0,0.0,1.0
2010-12-16,2.4348,2.4348,2.4348,2.4348,2200,19.4784,19.4784,19.4784,19.4784,275,0.0,1.0
2010-12-17,2.5,2.5,2.45,2.45,900,20.0,20.0,19.6,19.6,112.5,0.0,1.0
2010-12-20,2.3,2.44,2.25,2.4201,25200,18.4,19.52,18.0,19.3608,3150,0.0,1.0
2010-12-21,2.22,2.22,2.22,2.22,100,17.76,17.76,17.76,17.76,12.5,0.0,1.0
2010-12-22,2.32,2.47,2.24,2.24,5600,18.56,19.76,17.92,17.92,700,0.0,1.0
2010-12-23,2.44,2.53,2.3,2.3,1500,19.52,20.24,18.4,18.4,187.5,0.0,1.0
2010-12-27,2.38,2.38,2.31,2.33,1200,19.04,19.04,18.48,18.64,150,0.0,1.0
2010-12-28,2.33,2.33,2.33,2.33,600,18.64,18.64,18.64,18.64,75,0.0,1.0
2010-12-29,2.324,2.324,2.324,2.324,300,18.592,18.592,18.592,18.592,37.5,0.0,1.0
2010-12-30,2.32,2.34,2.32,2.34,300,18.56,18.72,18.56,18.72,37.5,0.0,1.0
2010-12-31,2.43,2.43,2.34,2.34,300,19.44,19.44,18.72,18.72,37.5,0.0,1.0
2011-01-03,2.41,2.41,2.41,2.41,200,19.28,19.28,19.28,19.28,25,0.0,1.0
2011-01-04,2.411,2.411,2.36,2.36,1200,19.288,19.288,18.88,18.88,150,0.0,1.0
2011-01-05,2.41,2.41,2.41,2.41,0,19.28,19.28,19.28,19.28,0,0.0,1.0
2011-01-06,2.46,2.46,2.42,2.42,1000,19.68,19.68,19.36,19.36,125,0.0,1.0
2011-01-07,2.5501,2.58,2.55,2.57,1100,20.4008,20.64,20.4,20.56,137.5,0.0,1.0
2011-01-10,2.665,2.7,2.665,2.69,2200,21.32,21.6,21.32,21.52,275,0.0,1.0
2011-01-11,2.67,2.67,2.67,2.67,0,21.36,21.36,21.36,21.36,0,0.0,1.0
2011-01-12,2.601,2.601,2.6,2.6,300,20.808,20.808,20.8,20.8,37.5,0.0,1.0
2011-01-13,2.51,2.8,2.51,2.8,13700,20.08,22.4,20.08,22.4,1712.5,0.0,1.0
2011-01-14,2.51,2.51,2.51,2.51,0,20.08,20.08,20.08,20.08,0,0.0,1.0
2011-01-18,2.51,2.51,2.51,2.51,0,20.08,20.08,20.08,20.08,0,0.0,1.0
2011-01-19,2.56,2.56,2.56,2.56,400,20.48,20.48,20.48,20.48,50,0.0,1.0
2011-01-20,2.52,2.52,2.52,2.52,100,20.16,20.16,20.16,20.16,12.5,0.0,1.0
2011-01-21,2.465,2.65,2.465,2.65,400,19.72,21.2,19.72,21.2,50,0.0,1.0
2011-01-24,2.41,2.41,2.41,2.41,200,19.28,19.28,19.28,19.28,25,0.0,1.0
2011-01-25,2.41,2.41,2.41,2.41,0,19.28,19.28,19.28,19.28,0,0.0,1.0
2011-01-26,2.41,2.41,2.41,2.41,0,19.28,19.28,19.28,19.28,0,0.0,1.0
2011-01-27,2.41,2.46,2.41,2.46,700,19.28,19.68,19.28,19.68,87.5,0.0,1.0
2011-01-28,2.44,2.44,2.44,2.44,300,19.52,19.52,19.52,19.52,37.5,0.0,1.0
2011-01-31,2.36,2.44,2.36,2.44,3300,18.88,19.52,18.88,19.52,412.5,0.0,1.0
2011-02-01,2.21,2.32,2.06,2.32,9800,17.68,18.56,16.48,18.56,1225,0.0,1.0
2011-02-02,2.16,2.16,2.16,2.16,500,17.28,17.28,17.28,17.28,62.5,0.0,1.0
2011-02-03,2.2092,2.2092,2.1,2.1,1400,17.6736,17.6736,16.8,16.8,175,0.0,1.0
2011-02-04,2.21,2.21,2.21,2.21,0,17.68,17.68,17.68,17.68,0,0.0,1.0
2011-02-07,2.16,2.22,2.16,2.21,1000,17.28,17.76,17.28,17.68,125,0.0,1.0
2011-02-08,2.13,2.16,2.13,2.16,2200,17.04,17.28,17.04,17.28,275,0.0,1.0
2011-02-09,2.09,2.09,2.09,2.09,1000,16.72,16.72,16.72,16.72,125,0.0,1.0
2011-02-10,2.08,2.08,2.08,2.08,1100,16.64,16.64,16.64,16.64,137.5,0.0,1.0
2011-02-11,2.08,2.08,2.08,2.08,0,16.64,16.64,16.64,16.64,0,0.0,1.0
2011-02-14,2.0899,2.0899,2.01,2.01,3200,16.7192,16.7192,16.08,16.08,400,0.0,1.0
2011-02-15,2.06,2.26,2.06,2.07,1500,16.48,18.08,16.48,16.56,187.5,0.0,1.0
2011-02-16,2.32,2.32,2.1712,2.19,2600,18.56,18.56,17.3696,17.52,325,0.0,1.0
2011-02-17,2.32,2.32,2.32,2.32,0,18.56,18.56,18.56,18.56,0,0.0,1.0
2011-02-18,2.6099,2.6099,2.32,2.37,4600,20.8792,20.8792,18.56,18.96,575,0.0,1.0
2011-02-22,2.52,2.61,2.29,2.59,9200,20.16,20.88,18.32,20.72,1150,0.0,1.0
2011-02-23,2.34,2.65,2.34,2.65,4600,18.72,21.2,18.72,21.2,575,0.0,1.0
2011-02-24,2.4,2.58,2.4,2.58,400,19.2,20.64,19.2,20.64,50,0.0,1.0
2011-02-25,2.1799,2.54,2.12,2.3,12300,17.4392,20.32,16.96,18.4,1537.5,0.0,1.0
2011-02-28,2.3999,2.4382,2.28,2.4382,1700,19.1992,19.5056,18.24,19.5056,212.5,0.0,1.0
2011-03-01,2.4,2.4,2.4,2.4,0,19.2,19.2,19.2,19.2,0,0.0,1.0
2011-03-02,2.3,2.3,2.3,2.3,300,18.4,18.4,18.4,18.4,37.5,0.0,1.0
2011-03-03,2.3,2.3,2.3,2.3,0,18.4,18.4,18.4,18.4,0,0.0,1.0
2011-03-04,2.36,2.365,2.31,2.34,600,18.88,18.92,18.48,18.72,75,0.0,1.0
2011-03-07,2.36,2.36,2.36,2.36,0,18.88,18.88,18.88,18.88,0,0.0,1.0
2011-03-08,2.36,2.36,2.36,2.36,0,18.88,18.88,18.88,18.88,0,0.0,1.0
2011-03-09,2.2,2.2,2.2,2.2,600,17.6,17.6,17.6,17.6,75,0.0,1.0
2011-03-10,2.2,2.2,2.2,2.2,0,17.6,17.6,17.6,17.6,0,0.0,1.0
2011-03-11,2.2,2.2,2.2,2.2,600,17.6,17.6,17.6,17.6,75,0.0,1.0
2011-03-14,2.2,2.2,2.2,2.2,200,17.6,17.6,17.6,17.6,25,0.0,1.0
2011-03-15,2.2,2.23,2.2,2.23,400,17.6,17.84,17.6,17.84,50,0.0,1.0
2011-03-16,2.194,2.23,2.18,2.23,400,17.552,17.84,17.44,17.84,50,0.0,1.0
2011-03-17,2.19,2.19,2.19,2.19,0,17.52,17.52,17.52,17.52,0,0.0,1.0
2011-03-18,2.19,2.2,2.19,2.19,900,17.52,17.6,17.52,17.52,112.5,0.0,1.0
2011-03-21,2.2015,2.2015,2.2015,2.2015,200,17.612,17.612,17.612,17.612,25,0.0,1.0
2011-03-22,2.2,2.2,2.2,2.2,0,17.6,17.6,17.6,17.6,0,0.0,1.0
2011-03-23,2.18,2.21,2.18,2.21,400,17.44,17.68,17.44,17.68,50,0.0,1.0
2011-03-24,2.3582,2.3582,2.18,2.18,6600,18.8656,18.8656,17.44,17.44,825,0.0,1.0
2011-03-25,2.4,2.47,2.3999,2.4,800,19.2,19.76,19.1992,19.2,100,0.0,1.0
2011-03-28,2.3099,2.31,2.06,2.09,8200,18.4792,18.48,16.48,16.72,1025,0.0,1.0
2011-03-29,2.35,2.35,2.35,2.35,400,18.8,18.8,18.8,18.8,50,0.0,1.0
2011-03-30,2.35,2.35,2.35,2.35,0,18.8,18.8,18.8,18.8,0,0.0,1.0
2011-03-31,2.36,2.36,2.36,2.36,200,18.88,18.88,18.88,18.88,25,0.0,1.0
2011-04-01,2.22,2.4,2.13,2.13,3000,17.76,19.2,17.04,17.04,375,0.0,1.0
2011-04-04,2.22,2.22,2.22,2.22,0,17.76,17.76,17.76,17.76,0,0.0,1.0
2011-04-05,2.22,2.22,2.22,2.22,0,17.76,17.76,17.76,17.76,0,0.0,1.0
2011-04-06,2.25,2.25,2.25,2.25,200,18.0,18.0,18.0,18.0,25,0.0,1.0
2011-04-07,2.21,2.21,2.21,2.21,100,17.68,17.68,17.68,17.68,12.5,0.0,1.0
2011-04-08,2.21,2.21,2.21,2.21,0,17.68,17.68,17.68,17.68,0,0.0,1.0
2011-04-11,2.21,2.21,2.21,2.21,0,17.68,17.68,17.68,17.68,0,0.0,1.0
2011-04-12,2.2,2.2,2.2,2.2,100,17.6,17.6,17.6,17.6,12.5,0.0,1.0
2011-04-13,2.19,2.19,2.19,2.19,1600,17.52,17.52,17.52,17.52,200,0.0,1.0
2011-04-14,2.2,2.25,2.1,2.11,3200,17.6,18.0,16.8,16.88,400,0.0,1.0
2011-04-15,2.25,2.25,2.25,2.25,500,18.0,18.0,18.0,18.0,62.5,0.0,1.0
2011-04-18,2.33,2.38,2.21,2.21,500,18.64,19.04,17.68,17.68,62.5,0.0,1.0
2011-04-19,2.29,2.34,2.29,2.34,900,18.32,18.72,18.32,18.72,112.5,0.0,1.0
2011-04-20,2.19,2.19,2.17,2.17,400,17.52,17.52,17.36,17.36,50,0.0,1.0
2011-04-21,2.19,2.19,2.19,2.19,0,17.52,17.52,17.52,17.52,0,0.0,1.0
2011-04-25,2.22,2.22,2.22,2.22,200,17.76,17.76,17.76,17.76,25,0.0,1.0
2011-04-26,2.22,2.22,2.22,2.22,0,17.76,17.76,17.76,17.76,0,0.0,1.0
2011-04-27,2.22,2.22,2.22,2.22,0,17.76,17.76,17.76,17.76,0,0.0,1.0
2011-04-28,2.34,2.4,2.29,2.3,1200,18.72,19.2,18.32,18.4,150,0.0,1.0
2011-04-29,2.34,2.34,2.34,2.34,0,18.72,18.72,18.72,18.72,0,0.0,1.0
2011-05-02,2.31,2.3101,2.31,2.3101,2500,18.48,18.4808,18.48,18.4808,312.5,0.0,1.0
2011-05-03,2.31,2.31,2.31,2.31,4,18.48,18.48,18.48,18.48,0.5,0.0,1.0
2011-05-04,2.31,2.31,2.31,2.31,0,18.48,18.48,18.48,18.48,0,0.0,1.0
2011-05-05,2.41,2.41,2.35,2.35,600,19.28,19.28,18.8,18.8,75,0.0,1.0
2011-05-06,2.41,2.41,2.41,2.41,0,19.28,19.28,19.28,19.28,0,0.0,1.0
2011-05-09,2.25,2.42,2.25,2.25,1200,18.0,19.36,18.0,18.0,150,0.0,1.0
2011-05-10,2.25,2.25,2.25,2.25,500,18.0,18.0,18.0,18.0,62.5,0.0,1.0
2011-05-11,2.25,2.25,2.25,2.25,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2011-05-12,2.25,2.31,2.2,2.21,2300,18.0,18.48,17.6,17.68,287.5,0.0,1.0
2011-05-13,2.42,2.42,2.3799,2.38,500,19.36,19.36,19.0392,19.04,62.5,0.0,1.0
2011-05-16,2.29,2.42,2.29,2.41,1500,18.32,19.36,18.32,19.28,187.5,0.0,1.0
2011-05-17,2.34,2.36,2.2,2.25,1800,18.72,18.88,17.6,18.0,225,0.0,1.0
2011-05-18,2.34,2.34,2.34,2.34,0,18.72,18.72,18.72,18.72,0,0.0,1.0
2011-05-19,2.17,2.8,2.13,2.22,41400,17.36,22.4,17.04,17.76,5175,0.0,1.0
2011-05-20,2.418,2.59,2.14,2.24,7000,19.344,20.72,17.12,17.92,875,0.0,1.0
2011-05-23,2.3,2.33,2.22,2.33,1200,18.4,18.64,17.76,18.64,150,0.0,1.0
2011-05-24,2.35,2.35,2.12,2.255,2700,18.8,18.8,16.96,18.04,337.5,0.0,1.0
2011-05-25,2.35,2.35,2.35,2.35,5000,18.8,18.8,18.8,18.8,625,0.0,1.0
2011-05-26,2.35,2.35,2.35,2.35,3400,18.8,18.8,18.8,18.8,425,0.0,1.0
2011-05-27,2.35,2.37,2.35,2.37,700,18.8,18.96,18.8,18.96,87.5,0.0,1.0
2011-05-31,2.35,2.35,2.35,2.35,9100,18.8,18.8,18.8,18.8,1137.5,0.0,1.0
2011-06-01,2.35,2.35,2.35,2.35,1600,18.8,18.8,18.8,18.8,200,0.0,1.0
2011-06-02,2.35,2.35,2.35,2.35,100,18.8,18.8,18.8,18.8,12.5,0.0,1.0
2011-06-03,2.35,2.35,2.35,2.35,300,18.8,18.8,18.8,18.8,37.5,0.0,1.0
2011-06-06,2.35,2.35,2.35,2.35,0,18.8,18.8,18.8,18.8,0,0.0,1.0
2011-06-07,2.35,2.35,2.35,2.35,500,18.8,18.8,18.8,18.8,62.5,0.0,1.0
2011-06-08,2.35,2.35,2.35,2.35,0,18.8,18.8,18.8,18.8,0,0.0,1.0
2011-06-09,2.42,2.42,2.35,2.35,500,19.36,19.36,18.8,18.8,62.5,0.0,1.0
2011-06-10,2.36,2.36,2.35,2.35,600,18.88,18.88,18.8,18.8,75,0.0,1.0
2011-06-13,2.36,2.36,2.36,2.36,50,18.88,18.88,18.88,18.88,6.25,0.0,1.0
2011-06-14,2.36,2.36,2.36,2.36,0,18.88,18.88,18.88,18.88,0,0.0,1.0
2011-06-15,2.36,2.36,2.36,2.36,0,18.88,18.88,18.88,18.88,0,0.0,1.0
2011-06-16,2.36,2.36,2.36,2.36,0,18.88,18.88,18.88,18.88,0,0.0,1.0
2011-06-17,2.41,2.41,2.39,2.39,107,19.28,19.28,19.12,19.12,13.375,0.0,1.0
2011-06-20,2.41,2.41,2.41,2.41,50,19.28,19.28,19.28,19.28,6.25,0.0,1.0
2011-06-21,2.22,2.27,2.22,2.25,1200,17.76,18.16,17.76,18.0,150,0.0,1.0
2011-06-22,2.2,2.24,2.2,2.22,2200,17.6,17.92,17.6,17.76,275,0.0,1.0
2011-06-23,2.2,2.2,2.2,2.2,0,17.6,17.6,17.6,17.6,0,0.0,1.0
2011-06-24,2.23,2.23,2.23,2.23,1,17.84,17.84,17.84,17.84,0.125,0.0,1.0
2011-06-27,2.2,2.2,2.2,2.2,20,17.6,17.6,17.6,17.6,2.5,0.0,1.0
2011-06-28,2.23,2.23,2.23,2.23,1000,17.84,17.84,17.84,17.84,125,0.0,1.0
2011-06-29,2.23,2.23,2.23,2.23,0,17.84,17.84,17.84,17.84,0,0.0,1.0
2011-06-30,2.23,2.23,2.23,2.23,0,17.84,17.84,17.84,17.84,0,0.0,1.0
2011-07-01,2.23,2.23,2.23,2.23,0,17.84,17.84,17.84,17.84,0,0.0,1.0
2011-07-05,2.2,2.2,2.2,2.2,5400,17.6,17.6,17.6,17.6,675,0.0,1.0
2011-07-06,2.2,2.2,2.2,2.2,0,17.6,17.6,17.6,17.6,0,0.0,1.0
2011-07-07,2.12,2.14,2.12,2.14,1100,16.96,17.12,16.96,17.12,137.5,0.0,1.0
2011-07-08,2.1,2.13,2.1,2.13,200,16.8,17.04,16.8,17.04,25,0.0,1.0
2011-07-11,2.04,2.04,2.04,2.04,100,16.32,16.32,16.32,16.32,12.5,0.0,1.0
2011-07-12,2.04,2.04,2.04,2.04,100,16.32,16.32,16.32,16.32,12.5,0.0,1.0
2011-07-13,2.23,2.23,2.23,2.23,0,17.84,17.84,17.84,17.84,0,0.0,1.0
2011-07-14,2.23,2.23,2.23,2.23,0,17.84,17.84,17.84,17.84,0,0.0,1.0
2011-07-15,2.23,2.23,2.23,2.23,0,17.84,17.84,17.84,17.84,0,0.0,1.0
2011-07-18,2.23,2.23,2.23,2.23,0,17.84,17.84,17.84,17.84,0,0.0,1.0
2011-07-19,2.23,2.23,2.23,2.23,0,17.84,17.84,17.84,17.84,0,0.0,1.0
2011-07-20,2.23,2.23,2.23,2.23,0,17.84,17.84,17.84,17.84,0,0.0,1.0
2011-07-21,2.23,2.23,2.23,2.23,0,17.84,17.84,17.84,17.84,0,0.0,1.0
2011-07-22,2.23,2.23,2.23,2.23,0,17.84,17.84,17.84,17.84,0,0.0,1.0
2011-07-25,2.23,2.23,2.23,2.23,0,17.84,17.84,17.84,17.84,0,0.0,1.0
2011-07-26,2.23,2.23,2.23,2.23,0,17.84,17.84,17.84,17.84,0,0.0,1.0
2011-07-27,2.23,2.23,2.23,2.23,0,17.84,17.84,17.84,17.84,0,0.0,1.0
2011-07-28,2.02,2.02,2.02,2.02,200,16.16,16.16,16.16,16.16,25,0.0,1.0
2011-07-29,2.02,2.02,2.02,2.02,0,16.16,16.16,16.16,16.16,0,0.0,1.0
2011-08-01,2.02,2.02,2.02,2.02,0,16.16,16.16,16.16,16.16,0,0.0,1.0
2011-08-02,2.02,2.02,2.02,2.02,0,16.16,16.16,16.16,16.16,0,0.0,1.0
2011-08-03,2.02,2.02,2.02,2.02,0,16.16,16.16,16.16,16.16,0,0.0,1.0
2011-08-04,2.02,2.02,2.02,2.02,0,16.16,16.16,16.16,16.16,0,0.0,1.0
2011-08-05,2.02,2.02,2.02,2.02,0,16.16,16.16,16.16,16.16,0,0.0,1.0
2011-08-08,2.02,2.02,2.02,2.02,0,16.16,16.16,16.16,16.16,0,0.0,1.0
2011-08-09,2.074,2.074,2.0,2.0,200,16.592,16.592,16.0,16.0,25,0.0,1.0
2011-08-10,2.07,2.07,2.07,2.07,0,16.56,16.56,16.56,16.56,0,0.0,1.0
2011-08-11,2.07,2.07,2.07,2.07,0,16.56,16.56,16.56,16.56,0,0.0,1.0
2011-08-12,2.0,2.03,2.0,2.03,300,16.0,16.24,16.0,16.24,37.5,0.0,1.0
2011-08-15,2.05,2.05,2.02,2.02,300,16.4,16.4,16.16,16.16,37.5,0.0,1.0
2011-08-16,2.0,2.03,2.0,2.01,5300,16.0,16.24,16.0,16.08,662.5,0.0,1.0
2011-08-17,1.81,1.82,1.81,1.82,1300,14.48,14.56,14.48,14.56,162.5,0.0,1.0
2011-08-18,1.85,1.94,1.85,1.85,3900,14.8,15.52,14.8,14.8,487.5,0.0,1.0
2011-08-19,1.76,1.88,1.76,1.88,3400,14.08,15.04,14.08,15.04,425,0.0,1.0
2011-08-22,1.58,1.77,1.58,1.77,2200,12.64,14.16,12.64,14.16,275,0.0,1.0
2011-08-23,1.58,1.65,1.57,1.6,2900,12.64,13.2,12.56,12.8,362.5,0.0,1.0
2011-08-24,1.5376,1.5376,1.5376,1.5376,300,12.3008,12.3008,12.3008,12.3008,37.5,0.0,1.0
2011-08-25,1.57,1.57,1.53,1.54,300,12.56,12.56,12.24,12.32,37.5,0.0,1.0
2011-08-26,1.57,1.57,1.57,1.57,0,12.56,12.56,12.56,12.56,0,0.0,1.0
2011-08-29,1.51,1.51,1.5036,1.5036,200,12.08,12.08,12.0288,12.0288,25,0.0,1.0
2011-08-30,1.53,1.53,1.53,1.53,100,12.24,12.24,12.24,12.24,12.5,0.0,1.0
2011-08-31,1.48,1.5,1.48,1.5,2200,11.84,12.0,11.84,12.0,275,0.0,1.0
2011-09-01,1.41,1.48,1.41,1.48,2300,11.28,11.84,11.28,11.84,287.5,0.0,1.0
2011-09-02,1.48,1.48,1.48,1.48,300,11.84,11.84,11.84,11.84,37.5,0.0,1.0
2011-09-06,1.41,1.41,1.35,1.35,600,11.28,11.28,10.8,10.8,75,0.0,1.0
2011-09-07,1.41,1.41,1.41,1.41,500,11.28,11.28,11.28,11.28,62.5,0.0,1.0
2011-09-08,1.35,1.35,1.35,1.35,100,10.8,10.8,10.8,10.8,12.5,0.0,1.0
2011-09-09,1.44,1.44,1.35,1.35,800,11.52,11.52,10.8,10.8,100,0.0,1.0
2011-09-12,1.44,1.44,1.44,1.44,0,11.52,11.52,11.52,11.52,0,0.0,1.0
2011-09-13,1.44,1.44,1.44,1.44,0,11.52,11.52,11.52,11.52,0,0.0,1.0
2011-09-14,1.44,1.44,1.44,1.44,0,11.52,11.52,11.52,11.52,0,0.0,1.0
2011-09-15,1.43,1.44,1.43,1.43,400,11.44,11.52,11.44,11.44,50,0.0,1.0
2011-09-16,1.3,1.36,1.25,1.36,1700,10.4,10.88,10.0,10.88,212.5,0.0,1.0
2011-09-19,1.3,1.3,1.3,1.3,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2011-09-20,1.3,1.3,1.3,1.3,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2011-09-21,1.48,1.48,1.23,1.23,300,11.84,11.84,9.84,9.84,37.5,0.0,1.0
2011-09-22,1.52,1.64,1.37,1.47,5800,12.16,13.12,10.96,11.76,725,0.0,1.0
2011-09-23,1.43,1.43,1.43,1.43,100,11.44,11.44,11.44,11.44,12.5,0.0,1.0
2011-09-26,1.25,1.25,1.2,1.2,400,10.0,10.0,9.6,9.6,50,0.0,1.0
2011-09-27,1.5,1.5,1.5,1.5,400,12.0,12.0,12.0,12.0,50,0.0,1.0
2011-09-28,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2011-09-29,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2011-09-30,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2011-10-03,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2011-10-04,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2011-10-05,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2011-10-06,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2011-10-07,1.49,1.63,1.31,1.35,4500,11.92,13.04,10.48,10.8,562.5,0.0,1.0
2011-10-10,1.55,1.62,1.36,1.36,2300,12.4,12.96,10.88,10.88,287.5,0.0,1.0
2011-10-11,1.46,1.73,1.37,1.37,8900,11.68,13.84,10.96,10.96,1112.5,0.0,1.0
2011-10-12,1.55,1.79,1.51,1.51,8600,12.4,14.32,12.08,12.08,1075,0.0,1.0
2011-10-13,1.86,1.97,1.59,1.62,6400,14.88,15.76,12.72,12.96,800,0.0,1.0
2011-10-14,1.8,1.95,1.68,1.93,3300,14.4,15.6,13.44,15.44,412.5,0.0,1.0
2011-10-17,1.61,1.98,1.56,1.94,7300,12.88,15.84,12.48,15.52,912.5,0.0,1.0
2011-10-18,1.79,1.9,1.58,1.72,1700,14.32,15.2,12.64,13.76,212.5,0.0,1.0
2011-10-19,1.76,1.95,1.74,1.74,13400,14.08,15.6,13.92,13.92,1675,0.0,1.0
2011-10-20,1.66,1.99,1.66,1.77,7700,13.28,15.92,13.28,14.16,962.5,0.0,1.0
2011-10-21,1.79,1.92,1.66,1.77,500,14.32,15.36,13.28,14.16,62.5,0.0,1.0
2011-10-24,1.85,1.95,1.81,1.94,5400,14.8,15.6,14.48,15.52,675,0.0,1.0
2011-10-25,1.83,1.89,1.6501,1.6501,7800,14.64,15.12,13.2008,13.2008,975,0.0,1.0
2011-10-26,1.71,1.87,1.71,1.8,7200,13.68,14.96,13.68,14.4,900,0.0,1.0
2011-10-27,1.76,1.89,1.76,1.77,10900,14.08,15.12,14.08,14.16,1362.5,0.0,1.0
2011-10-28,1.76,1.76,1.76,1.76,0,14.08,14.08,14.08,14.08,0,0.0,1.0
2011-10-31,1.76,1.76,1.76,1.76,100,14.08,14.08,14.08,14.08,12.5,0.0,1.0
2011-11-01,1.76,1.76,1.76,1.76,0,14.08,14.08,14.08,14.08,0,0.0,1.0
2011-11-02,1.76,1.76,1.76,1.76,0,14.08,14.08,14.08,14.08,0,0.0,1.0
2011-11-03,1.76,1.76,1.76,1.76,0,14.08,14.08,14.08,14.08,0,0.0,1.0
2011-11-04,1.76,1.76,1.76,1.76,31,14.08,14.08,14.08,14.08,3.875,0.0,1.0
2011-11-07,1.76,1.76,1.76,1.76,100,14.08,14.08,14.08,14.08,12.5,0.0,1.0
2011-11-08,1.76,1.76,1.76,1.76,0,14.08,14.08,14.08,14.08,0,0.0,1.0
2011-11-09,1.92,1.96,1.92,1.96,200,15.36,15.68,15.36,15.68,25,0.0,1.0
2011-11-10,1.92,1.92,1.92,1.92,0,15.36,15.36,15.36,15.36,0,0.0,1.0
2011-11-11,1.92,1.92,1.92,1.92,0,15.36,15.36,15.36,15.36,0,0.0,1.0
2011-11-14,1.92,1.92,1.92,1.92,200,15.36,15.36,15.36,15.36,25,0.0,1.0
2011-11-15,1.92,1.92,1.92,1.92,0,15.36,15.36,15.36,15.36,0,0.0,1.0
2011-11-16,1.92,1.92,1.92,1.92,0,15.36,15.36,15.36,15.36,0,0.0,1.0
2011-11-17,1.92,1.92,1.92,1.92,0,15.36,15.36,15.36,15.36,0,0.0,1.0
2011-11-18,1.92,1.92,1.92,1.92,0,15.36,15.36,15.36,15.36,0,0.0,1.0
2011-11-21,1.7501,1.95,1.75,1.95,13100,14.0008,15.6,14.0,15.6,1637.5,0.0,1.0
2011-11-22,1.8,1.8,1.75,1.75,2100,14.4,14.4,14.0,14.0,262.5,0.0,1.0
2011-11-23,1.8,1.8,1.8,1.8,0,14.4,14.4,14.4,14.4,0,0.0,1.0
2011-11-25,1.84,1.86,1.84,1.86,500,14.72,14.88,14.72,14.88,62.5,0.0,1.0
2011-11-28,1.84,1.84,1.84,1.84,0,14.72,14.72,14.72,14.72,0,0.0,1.0
2011-11-29,1.432,1.78,1.43,1.78,1800,11.456,14.24,11.44,14.24,225,0.0,1.0
2011-11-30,1.46,1.59,1.41,1.51,1300,11.68,12.72,11.28,12.08,162.5,0.0,1.0
2011-12-01,1.45,1.47,1.33,1.34,1200,11.6,11.76,10.64,10.72,150,0.0,1.0
2011-12-02,1.45,1.45,1.45,1.45,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2011-12-05,1.45,1.45,1.45,1.45,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2011-12-06,1.42,1.5,1.39,1.39,1000,11.36,12.0,11.12,11.12,125,0.0,1.0
2011-12-07,1.3,1.77,1.3,1.77,1200,10.4,14.16,10.4,14.16,150,0.0,1.0
2011-12-08,1.3,1.3,1.3,1.3,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2011-12-09,1.55,1.6902,1.49,1.62,1800,12.4,13.5216,11.92,12.96,225,0.0,1.0
2011-12-12,1.84,1.9499,1.8,1.9499,900,14.72,15.5992,14.4,15.5992,112.5,0.0,1.0
2011-12-13,1.84,1.84,1.84,1.84,2,14.72,14.72,14.72,14.72,0.25,0.0,1.0
2011-12-14,1.72,1.95,1.72,1.77,500,13.76,15.6,13.76,14.16,62.5,0.0,1.0
2011-12-15,1.72,1.72,1.72,1.72,0,13.76,13.76,13.76,13.76,0,0.0,1.0
2011-12-16,1.72,1.72,1.72,1.72,6,13.76,13.76,13.76,13.76,0.75,0.0,1.0
2011-12-19,1.67,1.67,1.67,1.67,100,13.36,13.36,13.36,13.36,12.5,0.0,1.0
2011-12-20,1.67,1.67,1.67,1.67,0,13.36,13.36,13.36,13.36,0,0.0,1.0
2011-12-21,1.54,1.6001,1.5,1.6001,7000,12.32,12.8008,12.0,12.8008,875,0.0,1.0
2011-12-22,1.41,1.54,1.41,1.54,400,11.28,12.32,11.28,12.32,50,0.0,1.0
2011-12-23,1.4,1.65,1.36,1.44,8500,11.2,13.2,10.88,11.52,1062.5,0.0,1.0
2011-12-27,1.67,1.91,1.55,1.74,7000,13.36,15.28,12.4,13.92,875,0.0,1.0
2011-12-28,1.55,1.55,1.55,1.55,100,12.4,12.4,12.4,12.4,12.5,0.0,1.0
2011-12-29,1.638,1.7225,1.54,1.54,1200,13.104,13.78,12.32,12.32,150,0.0,1.0
2011-12-30,1.56,1.5801,1.56,1.5801,2000,12.48,12.6408,12.48,12.6408,250,0.0,1.0
2012-01-03,1.56,1.732,1.56,1.598,800,12.48,13.856,12.48,12.784,100,0.0,1.0
2012-01-04,1.57,1.6,1.56,1.56,400,12.56,12.8,12.48,12.48,50,0.0,1.0
2012-01-05,1.57,1.57,1.57,1.57,0,12.56,12.56,12.56,12.56,0,0.0,1.0
2012-01-06,1.57,1.57,1.57,1.57,0,12.56,12.56,12.56,12.56,0,0.0,1.0
2012-01-09,1.47,1.57,1.47,1.48,900,11.76,12.56,11.76,11.84,112.5,0.0,1.0
2012-01-10,1.47,1.47,1.47,1.47,0,11.76,11.76,11.76,11.76,0,0.0,1.0
2012-01-11,1.47,1.47,1.47,1.47,0,11.76,11.76,11.76,11.76,0,0.0,1.0
2012-01-12,1.47,1.47,1.47,1.47,0,11.76,11.76,11.76,11.76,0,0.0,1.0
2012-01-13,1.47,1.47,1.47,1.47,0,11.76,11.76,11.76,11.76,0,0.0,1.0
2012-01-17,1.47,1.47,1.47,1.47,0,11.76,11.76,11.76,11.76,0,0.0,1.0
2012-01-18,1.43,1.45,1.38,1.38,1100,11.44,11.6,11.04,11.04,137.5,0.0,1.0
2012-01-19,1.43,1.43,1.43,1.43,0,11.44,11.44,11.44,11.44,0,0.0,1.0
2012-01-20,1.43,1.43,1.43,1.43,0,11.44,11.44,11.44,11.44,0,0.0,1.0
2012-01-23,1.43,1.43,1.43,1.43,0,11.44,11.44,11.44,11.44,0,0.0,1.0
2012-01-24,1.5,1.5,1.5,1.5,300,12.0,12.0,12.0,12.0,37.5,0.0,1.0
2012-01-25,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2012-01-26,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2012-01-27,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2012-01-30,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2012-01-31,1.41,1.49,1.24,1.49,4800,11.28,11.92,9.92,11.92,600,0.0,1.0
2012-02-01,1.5,1.5,1.48,1.49,20200,12.0,12.0,11.84,11.92,2525,0.0,1.0
2012-02-02,1.49,1.5,1.4,1.4,7600,11.92,12.0,11.2,11.2,950,0.0,1.0
2012-02-03,1.5,1.5,1.5,1.5,500,12.0,12.0,12.0,12.0,62.5,0.0,1.0
2012-02-06,1.49,1.49,1.49,1.49,1300,11.92,11.92,11.92,11.92,162.5,0.0,1.0
2012-02-07,1.49,1.49,1.49,1.49,2200,11.92,11.92,11.92,11.92,275,0.0,1.0
2012-02-08,1.49,1.49,1.49,1.49,0,11.92,11.92,11.92,11.92,0,0.0,1.0
2012-02-09,1.5,1.5,1.49,1.49,37300,12.0,12.0,11.92,11.92,4662.5,0.0,1.0
2012-02-10,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2012-02-13,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2012-02-14,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2012-02-15,1.5,1.5,1.5,1.5,300,12.0,12.0,12.0,12.0,37.5,0.0,1.0
2012-02-16,1.36,1.36,1.36,1.36,300,10.88,10.88,10.88,10.88,37.5,0.0,1.0
2012-02-17,1.35,1.47,1.35,1.47,2800,10.8,11.76,10.8,11.76,350,0.0,1.0
2012-02-21,1.35,1.35,1.35,1.35,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2012-02-22,1.45,1.5,1.45,1.5,1100,11.6,12.0,11.6,12.0,137.5,0.0,1.0
2012-02-23,1.45,1.45,1.45,1.45,0,11.6,11.6,11.6,11.6,0,0.0,1.0
2012-02-24,1.43,1.43,1.43,1.43,1900,11.44,11.44,11.44,11.44,237.5,0.0,1.0
2012-02-27,1.42,1.42,1.36,1.39,1100,11.36,11.36,10.88,11.12,137.5,0.0,1.0
2012-02-28,1.5,1.5,1.42,1.42,4100,12.0,12.0,11.36,11.36,512.5,0.0,1.0
2012-02-29,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2012-03-01,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2012-03-02,1.56,1.56,1.41,1.5,1800,12.48,12.48,11.28,12.0,225,0.0,1.0
2012-03-05,1.41,1.5,1.41,1.5,19100,11.28,12.0,11.28,12.0,2387.5,0.0,1.0
2012-03-06,1.41,1.41,1.41,1.41,0,11.28,11.28,11.28,11.28,0,0.0,1.0
2012-03-07,1.41,1.41,1.41,1.41,0,11.28,11.28,11.28,11.28,0,0.0,1.0
2012-03-08,1.4757,1.4899,1.36,1.36,1000,11.8056,11.9192,10.88,10.88,125,0.0,1.0
2012-03-09,1.5,1.5,1.5,1.5,100,12.0,12.0,12.0,12.0,12.5,0.0,1.0
2012-03-12,1.36,1.41,1.24,1.24,7700,10.88,11.28,9.92,9.92,962.5,0.0,1.0
2012-03-13,1.36,1.412,1.36,1.412,300,10.88,11.296,10.88,11.296,37.5,0.0,1.0
2012-03-14,1.36,1.36,1.36,1.36,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2012-03-15,1.36,1.36,1.36,1.36,500,10.88,10.88,10.88,10.88,62.5,0.0,1.0
2012-03-16,1.5,1.5,1.36,1.36,500,12.0,12.0,10.88,10.88,62.5,0.0,1.0
2012-03-19,1.36,1.36,1.36,1.36,200,10.88,10.88,10.88,10.88,25,0.0,1.0
2012-03-20,1.36,1.36,1.36,1.36,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2012-03-21,1.36,1.36,1.36,1.36,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2012-03-22,1.36,1.36,1.36,1.36,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2012-03-23,1.36,1.36,1.36,1.36,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2012-03-26,1.36,1.36,1.36,1.36,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2012-03-27,1.39,1.39,1.39,1.39,100,11.12,11.12,11.12,11.12,12.5,0.0,1.0
2012-03-28,1.37,1.37,1.37,1.37,100,10.96,10.96,10.96,10.96,12.5,0.0,1.0
2012-03-29,1.37,1.37,1.37,1.37,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2012-03-30,1.37,1.37,1.37,1.37,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2012-04-02,1.31,1.36,1.31,1.36,500,10.48,10.88,10.48,10.88,62.5,0.0,1.0
2012-04-03,1.31,1.31,1.31,1.31,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2012-04-04,1.31,1.31,1.31,1.31,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2012-04-05,1.5,1.5,1.36,1.36,2400,12.0,12.0,10.88,10.88,300,0.0,1.0
2012-04-09,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2012-04-10,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2012-04-11,1.49,1.49,1.49,1.49,1100,11.92,11.92,11.92,11.92,137.5,0.0,1.0
2012-04-12,1.4,1.42,1.38,1.38,1000,11.2,11.36,11.04,11.04,125,0.0,1.0
2012-04-13,1.4,1.4,1.4,1.4,0,11.2,11.2,11.2,11.2,0,0.0,1.0
2012-04-16,1.36,1.37,1.36,1.37,200,10.88,10.96,10.88,10.96,25,0.0,1.0
2012-04-17,1.36,1.4,1.36,1.4,300,10.88,11.2,10.88,11.2,37.5,0.0,1.0
2012-04-18,1.4999,1.5,1.36,1.36,18000,11.9992,12.0,10.88,10.88,2250,0.0,1.0
2012-04-19,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2012-04-20,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2012-04-23,1.36,1.36,1.36,1.36,100,10.88,10.88,10.88,10.88,12.5,0.0,1.0
2012-04-24,1.36,1.36,1.36,1.36,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2012-04-25,1.49,1.49,1.49,1.49,100,11.92,11.92,11.92,11.92,12.5,0.0,1.0
2012-04-26,1.49,1.49,1.49,1.49,300,11.92,11.92,11.92,11.92,37.5,0.0,1.0
2012-04-27,1.49,1.49,1.49,1.49,0,11.92,11.92,11.92,11.92,0,0.0,1.0
2012-04-30,1.49,1.49,1.49,1.49,0,11.92,11.92,11.92,11.92,0,0.0,1.0
2012-05-01,1.49,1.49,1.49,1.49,0,11.92,11.92,11.92,11.92,0,0.0,1.0
2012-05-02,1.49,1.49,1.49,1.49,0,11.92,11.92,11.92,11.92,0,0.0,1.0
2012-05-03,1.49,1.49,1.49,1.49,200,11.92,11.92,11.92,11.92,25,0.0,1.0
2012-05-04,1.49,1.49,1.49,1.49,0,11.92,11.92,11.92,11.92,0,0.0,1.0
2012-05-07,1.49,1.49,1.49,1.49,100,11.92,11.92,11.92,11.92,12.5,0.0,1.0
2012-05-08,1.49,1.49,1.49,1.49,0,11.92,11.92,11.92,11.92,0,0.0,1.0
2012-05-09,1.37,1.49,1.37,1.49,700,10.96,11.92,10.96,11.92,87.5,0.0,1.0
2012-05-10,1.37,1.37,1.37,1.37,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2012-05-11,1.37,1.37,1.37,1.37,300,10.96,10.96,10.96,10.96,37.5,0.0,1.0
2012-05-14,1.37,1.37,1.37,1.37,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2012-05-15,1.37,1.37,1.37,1.37,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2012-05-16,1.37,1.37,1.37,1.37,1000,10.96,10.96,10.96,10.96,125,0.0,1.0
2012-05-17,1.37,1.37,1.37,1.37,0,10.96,10.96,10.96,10.96,0,0.0,1.0
2012-05-18,1.37,1.37,1.37,1.37,800,10.96,10.96,10.96,10.96,100,0.0,1.0
2012-05-21,1.35,1.3501,1.35,1.35,1200,10.8,10.8008,10.8,10.8,150,0.0,1.0
2012-05-22,1.35,1.35,1.35,1.35,2000,10.8,10.8,10.8,10.8,250,0.0,1.0
2012-05-23,1.35,1.35,1.35,1.35,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2012-05-24,1.35,1.35,1.35,1.35,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2012-05-25,1.35,1.35,1.35,1.35,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2012-05-29,1.33,1.33,1.33,1.33,1300,10.64,10.64,10.64,10.64,162.5,0.0,1.0
2012-05-30,1.31,1.31,1.31,1.31,1000,10.48,10.48,10.48,10.48,125,0.0,1.0
2012-05-31,1.3099,1.3099,1.3099,1.3099,300,10.4792,10.4792,10.4792,10.4792,37.5,0.0,1.0
2012-06-01,1.31,1.31,1.31,1.31,0,10.48,10.48,10.48,10.48,0,0.0,1.0
2012-06-04,1.27,1.31,1.27,1.31,200,10.16,10.48,10.16,10.48,25,0.0,1.0
2012-06-05,1.25,1.31,1.25,1.31,300,10.0,10.48,10.0,10.48,37.5,0.0,1.0
2012-06-06,1.25,1.31,1.25,1.31,3100,10.0,10.48,10.0,10.48,387.5,0.0,1.0
2012-06-07,1.25,1.25,1.25,1.25,400,10.0,10.0,10.0,10.0,50,0.0,1.0
2012-06-08,1.31,1.31,1.31,1.31,100,10.48,10.48,10.48,10.48,12.5,0.0,1.0
2012-06-11,1.28,1.28,1.28,1.28,1500,10.24,10.24,10.24,10.24,187.5,0.0,1.0
2012-06-12,1.28,1.28,1.28,1.28,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2012-06-13,1.28,1.28,1.28,1.28,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2012-06-14,1.28,1.28,1.28,1.28,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2012-06-15,1.28,1.28,1.28,1.28,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2012-06-18,1.28,1.28,1.28,1.28,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2012-06-19,1.28,1.28,1.28,1.28,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2012-06-20,1.28,1.28,1.28,1.28,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2012-06-21,1.28,1.28,1.28,1.28,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2012-06-22,1.28,1.28,1.28,1.28,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2012-06-25,1.28,1.28,1.28,1.28,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2012-06-26,1.25,1.25,1.25,1.25,100,10.0,10.0,10.0,10.0,12.5,0.0,1.0
2012-06-27,1.3,1.3,1.3,1.3,10300,10.4,10.4,10.4,10.4,1287.5,0.0,1.0
2012-06-28,1.3,1.3,1.3,1.3,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2012-06-29,1.3,1.3,1.3,1.3,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2012-07-02,1.3,1.3,1.3,1.3,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2012-07-03,1.3,1.3,1.3,1.3,0,10.4,10.4,10.4,10.4,0,0.0,1.0
2012-07-05,1.3489,1.35,1.3489,1.35,1000,10.7912,10.8,10.7912,10.8,125,0.0,1.0
2012-07-06,1.35,1.35,1.35,1.35,200,10.8,10.8,10.8,10.8,25,0.0,1.0
2012-07-09,0.94,1.35,0.94,1.35,20500,7.52,10.8,7.52,10.8,2562.5,0.0,1.0
2012-07-10,1.0899,1.09,0.94,0.94,3500,8.7192,8.72,7.52,7.52,437.5,0.0,1.0
2012-07-11,1.09,1.09,1.09,1.09,0,8.72,8.72,8.72,8.72,0,0.0,1.0
2012-07-12,1.1,1.1,1.1,1.1,500,8.8,8.8,8.8,8.8,62.5,0.0,1.0
2012-07-13,1.0999,1.1281,1.07,1.11,4700,8.7992,9.0248,8.56,8.88,587.5,0.0,1.0
2012-07-16,0.9421,1.07,0.9421,1.07,500,7.5368,8.56,7.5368,8.56,62.5,0.0,1.0
2012-07-17,0.94,0.94,0.94,0.94,0,7.52,7.52,7.52,7.52,0,0.0,1.0
2012-07-18,1.09,1.09,1.05,1.05,6800,8.72,8.72,8.4,8.4,850,0.0,1.0
2012-07-19,1.0518,1.0518,1.0518,1.0518,300,8.4144,8.4144,8.4144,8.4144,37.5,0.0,1.0
2012-07-20,0.911,0.911,0.911,0.911,300,7.288,7.288,7.288,7.288,37.5,0.0,1.0
2012-07-23,1.3499,1.3499,0.911,0.911,600,10.7992,10.7992,7.288,7.288,75,0.0,1.0
2012-07-24,1.35,1.35,1.35,1.35,44,10.8,10.8,10.8,10.8,5.5,0.0,1.0
2012-07-25,1.11,1.29,1.06,1.29,3200,8.88,10.32,8.48,10.32,400,0.0,1.0
2012-07-26,1.11,1.11,1.11,1.11,0,8.88,8.88,8.88,8.88,0,0.0,1.0
2012-07-27,1.11,1.11,1.11,1.11,0,8.88,8.88,8.88,8.88,0,0.0,1.0
2012-07-30,1.0093,1.0093,1.0093,1.0093,1900,8.0744,8.0744,8.0744,8.0744,237.5,0.0,1.0
2012-07-31,1.12,1.12,1.104,1.104,400,8.96,8.96,8.832,8.832,50,0.0,1.0
2012-08-01,1.12,1.12,1.12,1.12,0,8.96,8.96,8.96,8.96,0,0.0,1.0
2012-08-02,1.12,1.12,1.12,1.12,0,8.96,8.96,8.96,8.96,0,0.0,1.0
2012-08-03,1.15,1.15,1.15,1.15,200,9.2,9.2,9.2,9.2,25,0.0,1.0
2012-08-06,1.01,1.01,1.01,1.01,200,8.08,8.08,8.08,8.08,25,0.0,1.0
2012-08-07,0.97,1.0,0.97,1.0,1400,7.76,8.0,7.76,8.0,175,0.0,1.0
2012-08-08,0.97,0.97,0.97,0.97,0,7.76,7.76,7.76,7.76,0,0.0,1.0
2012-08-09,0.97,0.97,0.97,0.97,200,7.76,7.76,7.76,7.76,25,0.0,1.0
2012-08-10,1.03,1.03,1.03,1.03,100,8.24,8.24,8.24,8.24,12.5,0.0,1.0
2012-08-13,1.03,1.03,1.03,1.03,0,8.24,8.24,8.24,8.24,0,0.0,1.0
2012-08-14,1.03,1.03,1.03,1.03,0,8.24,8.24,8.24,8.24,0,0.0,1.0
2012-08-15,1.03,1.03,1.03,1.03,800,8.24,8.24,8.24,8.24,100,0.0,1.0
2012-08-16,1.03,1.03,1.03,1.03,0,8.24,8.24,8.24,8.24,0,0.0,1.0
2012-08-17,1.03,1.03,1.03,1.03,0,8.24,8.24,8.24,8.24,0,0.0,1.0
2012-08-20,1.03,1.03,1.03,1.03,0,8.24,8.24,8.24,8.24,0,0.0,1.0
2012-08-21,1.03,1.03,1.03,1.03,0,8.24,8.24,8.24,8.24,0,0.0,1.0
2012-08-22,1.03,1.03,1.03,1.03,200,8.24,8.24,8.24,8.24,25,0.0,1.0
2012-08-23,1.03,1.03,1.03,1.03,0,8.24,8.24,8.24,8.24,0,0.0,1.0
2012-08-24,1.03,1.03,1.03,1.03,0,8.24,8.24,8.24,8.24,0,0.0,1.0
2012-08-27,0.93,1.01,0.93,1.01,300,7.44,8.08,7.44,8.08,37.5,0.0,1.0
2012-08-28,0.93,0.93,0.93,0.93,0,7.44,7.44,7.44,7.44,0,0.0,1.0
2012-08-29,0.93,0.93,0.93,0.93,0,7.44,7.44,7.44,7.44,0,0.0,1.0
2012-08-30,0.93,0.93,0.93,0.93,0,7.44,7.44,7.44,7.44,0,0.0,1.0
2012-08-31,1.07,1.07,1.01,1.01,350,8.56,8.56,8.08,8.08,43.75,0.0,1.0
2012-09-04,1.07,1.07,1.07,1.07,0,8.56,8.56,8.56,8.56,0,0.0,1.0
2012-09-05,1.07,1.07,1.07,1.07,0,8.56,8.56,8.56,8.56,0,0.0,1.0
2012-09-06,1.07,1.07,1.07,1.07,0,8.56,8.56,8.56,8.56,0,0.0,1.0
2012-09-07,1.07,1.07,1.07,1.07,0,8.56,8.56,8.56,8.56,0,0.0,1.0
2012-09-10,1.07,1.07,1.07,1.07,50,8.56,8.56,8.56,8.56,6.25,0.0,1.0
2012-09-11,1.1001,1.19,1.02,1.1,2300,8.8008,9.52,8.16,8.8,287.5,0.0,1.0
2012-09-12,1.12,1.12,1.12,1.12,300,8.96,8.96,8.96,8.96,37.5,0.0,1.0
2012-09-13,1.12,1.12,1.12,1.12,0,8.96,8.96,8.96,8.96,0,0.0,1.0
2012-09-14,1.12,1.12,1.12,1.12,0,8.96,8.96,8.96,8.96,0,0.0,1.0
2012-09-17,1.12,1.12,1.12,1.12,0,8.96,8.96,8.96,8.96,0,0.0,1.0
2012-09-18,1.1,1.1,1.1,1.1,700,8.8,8.8,8.8,8.8,87.5,0.0,1.0
2012-09-19,1.15,1.15,1.15,1.15,300,9.2,9.2,9.2,9.2,37.5,0.0,1.0
2012-09-20,1.15,1.15,1.15,1.15,0,9.2,9.2,9.2,9.2,0,0.0,1.0
2012-09-21,1.15,1.16,1.15,1.16,200,9.2,9.28,9.2,9.28,25,0.0,1.0
2012-09-24,1.15,1.15,1.15,1.15,1000,9.2,9.2,9.2,9.2,125,0.0,1.0
2012-09-25,1.03,1.03,1.03,1.03,0,8.24,8.24,8.24,8.24,0,0.0,1.0
2012-09-26,1.03,1.03,1.03,1.03,0,8.24,8.24,8.24,8.24,0,0.0,1.0
2012-09-27,1.05,1.05,1.05,1.05,2200,8.4,8.4,8.4,8.4,275,0.0,1.0
2012-09-28,1.15,1.15,1.15,1.15,1225700,9.2,9.2,9.2,9.2,153212.5,0.0,1.0
2012-10-01,1.7701,2.56,1.7,2.4,145000,14.1608,20.48,13.6,19.2,18125,0.0,1.0
2012-10-02,1.7216,1.89,1.65,1.89,60000,13.7728,15.12,13.2,15.12,7500,0.0,1.0
2012-10-03,1.68,1.76,1.68,1.72,11500,13.44,14.08,13.44,13.76,1437.5,0.0,1.0
2012-10-04,1.5486,1.78,1.52,1.75,28600,12.3888,14.24,12.16,14.0,3575,0.0,1.0
2012-10-05,1.3399,1.59,1.21,1.55,31500,10.7192,12.72,9.68,12.4,3937.5,0.0,1.0
2012-10-08,1.3099,1.4,1.22,1.34,23300,10.4792,11.2,9.76,10.72,2912.5,0.0,1.0
2012-10-09,1.24,1.36,1.22,1.32,25500,9.92,10.88,9.76,10.56,3187.5,0.0,1.0
2012-10-10,1.2999,1.4883,1.2101,1.2101,10200,10.3992,11.9064,9.6808,9.6808,1275,0.0,1.0
2012-10-11,1.31,1.36,1.31,1.3506,8800,10.48,10.88,10.48,10.8048,1100,0.0,1.0
2012-10-12,1.2799,1.37,1.22,1.3,30000,10.2392,10.96,9.76,10.4,3750,0.0,1.0
2012-10-15,1.19,1.25,1.19,1.25,10400,9.52,10.0,9.52,10.0,1300,0.0,1.0
2012-10-16,1.18,1.26,1.13,1.26,14200,9.44,10.08,9.04,10.08,1775,0.0,1.0
2012-10-17,1.13,1.1899,1.11,1.11,7000,9.04,9.5192,8.88,8.88,875,0.0,1.0
2012-10-18,1.1899,1.19,1.08,1.1,17200,9.5192,9.52,8.64,8.8,2150,0.0,1.0
2012-10-19,1.18,1.18,1.18,1.18,1200,9.44,9.44,9.44,9.44,150,0.0,1.0
2012-10-22,1.1799,1.18,1.1,1.11,6300,9.4392,9.44,8.8,8.88,787.5,0.0,1.0
2012-10-23,1.18,1.18,1.18,1.18,200,9.44,9.44,9.44,9.44,25,0.0,1.0
2012-10-24,1.13,1.16,1.13,1.1332,2600,9.04,9.28,9.04,9.0656,325,0.0,1.0
2012-10-25,1.09,1.13,1.09,1.13,1000,8.72,9.04,8.72,9.04,125,0.0,1.0
2012-10-26,1.0601,1.08,1.0501,1.08,5600,8.4808,8.64,8.4008,8.64,700,0.0,1.0
2012-10-31,1.0499,1.05,1.0201,1.05,4200,8.3992,8.4,8.1608,8.4,525,0.0,1.0
2012-11-01,1.0293,1.05,0.9999,1.02,7400,8.2344,8.4,7.9992,8.16,925,0.0,1.0
2012-11-02,1.2,1.23,1.0008,1.03,15400,9.6,9.84,8.0064,8.24,1925,0.0,1.0
2012-11-05,1.2,1.2,1.2,1.2,1200,9.6,9.6,9.6,9.6,150,0.0,1.0
2012-11-06,1.149,1.15,1.12,1.15,5400,9.192,9.2,8.96,9.2,675,0.0,1.0
2012-11-07,1.15,1.15,1.15,1.15,0,9.2,9.2,9.2,9.2,0,0.0,1.0
2012-11-08,1.1379,1.15,1.1368,1.15,1100,9.1032,9.2,9.0944,9.2,137.5,0.0,1.0
2012-11-09,1.01,1.07,1.01,1.07,10800,8.08,8.56,8.08,8.56,1350,0.0,1.0
2012-11-12,1.0,1.0001,1.0,1.0,7100,8.0,8.0008,8.0,8.0,887.5,0.0,1.0
2012-11-13,1.0,1.0,1.0,1.0,43,8.0,8.0,8.0,8.0,5.375,0.0,1.0
2012-11-14,0.88,1.0,0.88,1.0,184600,7.04,8.0,7.04,8.0,23075,0.0,1.0
2012-11-15,0.9,0.91,0.86,0.87,8200,7.2,7.28,6.88,6.96,1025,0.0,1.0
2012-11-16,0.865,0.918,0.76,0.76,2900,6.92,7.344,6.08,6.08,362.5,0.0,1.0
2012-11-19,0.9,0.9,0.8866,0.89,2800,7.2,7.2,7.0928,7.12,350,0.0,1.0
2012-11-20,0.89,0.89,0.88,0.88,2800,7.12,7.12,7.04,7.04,350,0.0,1.0
2012-11-21,0.8989,0.899,0.8989,0.899,400,7.1912,7.192,7.1912,7.192,50,0.0,1.0
2012-11-23,0.87,0.87,0.87,0.87,2200,6.96,6.96,6.96,6.96,275,0.0,1.0
2012-11-26,0.87,1.05,0.86,0.897,52800,6.96,8.4,6.88,7.176,6600,0.0,1.0
2012-11-27,0.87,0.87,0.87,0.87,0,6.96,6.96,6.96,6.96,0,0.0,1.0
2012-11-28,0.8451,0.8601,0.845,0.86,18400,6.7608,6.8808,6.76,6.88,2300,0.0,1.0
2012-11-29,0.88,0.9,0.88,0.9,4500,7.04,7.2,7.04,7.2,562.5,0.0,1.0
2012-11-30,0.8101,0.88,0.81,0.88,4300,6.4808,7.04,6.48,7.04,537.5,0.0,1.0
2012-12-03,0.87,0.87,0.78,0.78,6300,6.96,6.96,6.24,6.24,787.5,0.0,1.0
2012-12-04,0.86,0.9,0.86,0.89,28200,6.88,7.2,6.88,7.12,3525,0.0,1.0
2012-12-05,0.83,0.84,0.83,0.84,600,6.64,6.72,6.64,6.72,75,0.0,1.0
2012-12-06,0.8999,0.8999,0.78,0.78,5900,7.1992,7.1992,6.24,6.24,737.5,0.0,1.0
2012-12-07,0.95,0.95,0.82,0.83,4200,7.6,7.6,6.56,6.64,525,0.0,1.0
2012-12-10,0.915,0.915,0.915,0.915,600,7.32,7.32,7.32,7.32,75,0.0,1.0
2012-12-11,0.9,0.9,0.9,0.9,1000,7.2,7.2,7.2,7.2,125,0.0,1.0
2012-12-12,0.8229,0.86,0.8201,0.86,9200,6.5832,6.88,6.5608,6.88,1150,0.0,1.0
2012-12-13,0.82,0.8599,0.82,0.831,19700,6.56,6.8792,6.56,6.648,2462.5,0.0,1.0
2012-12-14,0.88,0.89,0.8172,0.8201,6500,7.04,7.12,6.5376,6.5608,812.5,0.0,1.0
2012-12-17,0.88,0.88,0.88,0.88,0,7.04,7.04,7.04,7.04,0,0.0,1.0
2012-12-18,0.84,0.847,0.745,0.83,26800,6.72,6.776,5.96,6.64,3350,0.0,1.0
2012-12-19,0.77,0.84,0.77,0.84,9000,6.16,6.72,6.16,6.72,1125,0.0,1.0
2012-12-20,0.76,0.77,0.76,0.77,8900,6.08,6.16,6.08,6.16,1112.5,0.0,1.0
2012-12-21,0.7625,0.77,0.76,0.77,12900,6.1,6.16,6.08,6.16,1612.5,0.0,1.0
2012-12-24,0.8199,0.9,0.8199,0.9,2000,6.5592,7.2,6.5592,7.2,250,0.0,1.0
2012-12-26,0.785,0.8,0.785,0.8,500,6.28,6.4,6.28,6.4,62.5,0.0,1.0
2012-12-27,0.7727,0.7801,0.7703,0.78,7200,6.1816,6.2408,6.1624,6.24,900,0.0,1.0
2012-12-28,0.7711,0.7842,0.771,0.7712,10700,6.1688,6.2736,6.168,6.1696,1337.5,0.0,1.0
2012-12-31,0.66,0.85,0.632,0.85,85600,5.28,6.8,5.056,6.8,10700,0.0,1.0
2013-01-02,0.7,0.7,0.67,0.67,1000,5.6,5.6,5.36,5.36,125,0.0,1.0
2013-01-03,0.7,0.7479,0.7,0.7479,1300,5.6,5.9832,5.6,5.9832,162.5,0.0,1.0
2013-01-04,0.68,0.7,0.68,0.7,3000,5.44,5.6,5.44,5.6,375,0.0,1.0
2013-01-07,0.6901,0.6901,0.6901,0.6901,200,5.5208,5.5208,5.5208,5.5208,25,0.0,1.0
2013-01-08,0.6899,0.69,0.66,0.69,3100,5.5192,5.52,5.28,5.52,387.5,0.0,1.0
2013-01-09,0.7,0.7,0.687,0.688,3300,5.6,5.6,5.496,5.504,412.5,0.0,1.0
2013-01-10,0.7,0.7,0.7,0.7,40,5.6,5.6,5.6,5.6,5,0.0,1.0
2013-01-11,0.745,0.75,0.71,0.72,32300,5.96,6.0,5.68,5.76,4037.5,0.0,1.0
2013-01-14,0.75,0.77,0.68,0.71,18700,6.0,6.16,5.44,5.68,2337.5,0.0,1.0
2013-01-15,0.8,0.85,0.76,0.77,30300,6.4,6.8,6.08,6.16,3787.5,0.0,1.0
2013-01-16,0.8294,0.88,0.8288,0.88,5500,6.6352,7.04,6.6304,7.04,687.5,0.0,1.0
2013-01-17,0.7899,0.859,0.77,0.859,39200,6.3192,6.872,6.16,6.872,4900,0.0,1.0
2013-01-18,0.8,0.8018,0.8,0.8,12900,6.4,6.4144,6.4,6.4,1612.5,0.0,1.0
2013-01-22,0.8002,0.8002,0.8002,0.8002,200,6.4016,6.4016,6.4016,6.4016,25,0.0,1.0
2013-01-23,0.81,0.85,0.81,0.85,600,6.48,6.8,6.48,6.8,75,0.0,1.0
2013-01-24,0.9599,1.1,0.8002,0.8479,88000,7.6792,8.8,6.4016,6.7832,11000,0.0,1.0
2013-01-25,1.23,1.49,0.9888,0.99,228100,9.84,11.92,7.9104,7.92,28512.5,0.0,1.0
2013-01-28,1.07,1.46,1.01,1.46,65300,8.56,11.68,8.08,11.68,8162.5,0.0,1.0
2013-01-29,1.04,1.13,1.02,1.08,19600,8.32,9.04,8.16,8.64,2450,0.0,1.0
2013-01-30,1.0,1.05,1.0,1.04,12500,8.0,8.4,8.0,8.32,1562.5,0.0,1.0
2013-01-31,1.12,1.19,0.91,1.01,27000,8.96,9.52,7.28,8.08,3375,0.0,1.0
2013-02-01,1.0099,1.072,1.0099,1.072,33200,8.0792,8.576,8.0792,8.576,4150,0.0,1.0
2013-02-04,1.0,1.0699,1.0,1.0,8000,8.0,8.5592,8.0,8.0,1000,0.0,1.0
2013-02-05,0.96,1.012,0.96,1.01,10500,7.68,8.096,7.68,8.08,1312.5,0.0,1.0
2013-02-06,0.9202,0.94,0.91,0.94,18800,7.3616,7.52,7.28,7.52,2350,0.0,1.0
2013-02-07,0.9379,0.94,0.91,0.92,12200,7.5032,7.52,7.28,7.36,1525,0.0,1.0
2013-02-08,0.91,0.94,0.91,0.94,4900,7.28,7.52,7.28,7.52,612.5,0.0,1.0
2013-02-11,0.91,0.91,0.91,0.91,0,7.28,7.28,7.28,7.28,0,0.0,1.0
2013-02-12,0.92,0.92,0.91,0.91,1800,7.36,7.36,7.28,7.28,225,0.0,1.0
2013-02-13,0.92,0.9201,0.91,0.92,700,7.36,7.3608,7.28,7.36,87.5,0.0,1.0
2013-02-14,0.92,0.92,0.92,0.92,0,7.36,7.36,7.36,7.36,0,0.0,1.0
2013-02-15,0.92,0.92,0.92,0.92,0,7.36,7.36,7.36,7.36,0,0.0,1.0
2013-02-19,0.9202,0.9202,0.92,0.92,300,7.3616,7.3616,7.36,7.36,37.5,0.0,1.0
2013-02-20,0.92,0.9204,0.9125,0.9204,1800,7.36,7.3632,7.3,7.3632,225,0.0,1.0
2013-02-21,0.92,0.94,0.9125,0.94,800,7.36,7.52,7.3,7.52,100,0.0,1.0
2013-02-22,1.01,1.0259,0.93,0.93,2700,8.08,8.2072,7.44,7.44,337.5,0.0,1.0
2013-02-25,0.932,1.01,0.9125,1.01,2500,7.456,8.08,7.3,8.08,312.5,0.0,1.0
2013-02-26,0.934,0.934,0.934,0.934,100,7.472,7.472,7.472,7.472,12.5,0.0,1.0
2013-02-27,0.93,0.93,0.93,0.93,0,7.44,7.44,7.44,7.44,0,0.0,1.0
2013-02-28,0.93,0.93,0.93,0.93,0,7.44,7.44,7.44,7.44,0,0.0,1.0
2013-03-01,0.92,0.92,0.92,0.92,100,7.36,7.36,7.36,7.36,12.5,0.0,1.0
2013-03-04,0.92,0.9201,0.92,0.92,9100,7.36,7.3608,7.36,7.36,1137.5,0.0,1.0
2013-03-05,0.99,0.99,0.92,0.9301,25100,7.92,7.92,7.36,7.4408,3137.5,0.0,1.0
2013-03-06,0.85,0.92,0.7,0.79,11900,6.8,7.36,5.6,6.32,1487.5,0.0,1.0
2013-03-07,0.85,0.85,0.85,0.85,0,6.8,6.8,6.8,6.8,0,0.0,1.0
2013-03-08,0.85,0.85,0.85,0.85,0,6.8,6.8,6.8,6.8,0,0.0,1.0
2013-03-11,0.85,0.85,0.85,0.85,0,6.8,6.8,6.8,6.8,0,0.0,1.0
2013-03-12,0.84,0.85,0.817,0.85,2800,6.72,6.8,6.536,6.8,350,0.0,1.0
2013-03-13,0.8,0.83,0.73,0.73,1880,6.4,6.64,5.84,5.84,235,0.0,1.0
2013-03-14,0.75,0.92,0.75,0.92,1600,6.0,7.36,6.0,7.36,200,0.0,1.0
2013-03-15,0.8,0.8,0.79,0.79,10000,6.4,6.4,6.32,6.32,1250,0.0,1.0
2013-03-18,0.75,0.76,0.75,0.7501,1300,6.0,6.08,6.0,6.0008,162.5,0.0,1.0
2013-03-19,0.85,0.87,0.76,0.76,10200,6.8,6.96,6.08,6.08,1275,0.0,1.0
2013-03-20,0.86,0.87,0.8301,0.8301,15300,6.88,6.96,6.6408,6.6408,1912.5,0.0,1.0
2013-03-21,0.83,0.86,0.83,0.86,5800,6.64,6.88,6.64,6.88,725,0.0,1.0
2013-03-22,0.824,0.8699,0.78,0.8699,900,6.592,6.9592,6.24,6.9592,112.5,0.0,1.0
2013-03-25,0.8799,0.8888,0.81,0.85,1500,7.0392,7.1104,6.48,6.8,187.5,0.0,1.0
2013-03-26,0.817,0.87,0.8,0.8,1200,6.536,6.96,6.4,6.4,150,0.0,1.0
2013-03-27,0.76,0.84,0.76,0.84,4300,6.08,6.72,6.08,6.72,537.5,0.0,1.0
2013-03-28,0.83,0.8899,0.83,0.8899,2200,6.64,7.1192,6.64,7.1192,275,0.0,1.0
2013-04-01,0.8501,0.862,0.83,0.86,17300,6.8008,6.896,6.64,6.88,2162.5,0.0,1.0
2013-04-02,0.9,0.95,0.9,0.95,10000,7.2,7.6,7.2,7.6,1250,0.0,1.0
2013-04-03,0.801,0.9,0.8,0.9,7000,6.408,7.2,6.4,7.2,875,0.0,1.0
2013-04-04,0.8915,0.8915,0.8,0.8,2200,7.132,7.132,6.4,6.4,275,0.0,1.0
2013-04-05,0.9,0.9,0.8992,0.9,800,7.2,7.2,7.1936,7.2,100,0.0,1.0
2013-04-08,0.9,0.9,0.9,0.9,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2013-04-09,0.9,0.9,0.9,0.9,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2013-04-10,0.8501,0.8601,0.85,0.86,3900,6.8008,6.8808,6.8,6.88,487.5,0.0,1.0
2013-04-11,0.895,0.9,0.85,0.85,2200,7.16,7.2,6.8,6.8,275,0.0,1.0
2013-04-12,0.85,0.9,0.85,0.9,1000,6.8,7.2,6.8,7.2,125,0.0,1.0
2013-04-15,0.9,0.9,0.8,0.85,7500,7.2,7.2,6.4,6.8,937.5,0.0,1.0
2013-04-16,0.85,0.85,0.81,0.85,7800,6.8,6.8,6.48,6.8,975,0.0,1.0
2013-04-17,0.85,0.85,0.85,0.85,0,6.8,6.8,6.8,6.8,0,0.0,1.0
2013-04-18,0.85,0.85,0.85,0.85,0,6.8,6.8,6.8,6.8,0,0.0,1.0
2013-04-19,0.85,0.85,0.85,0.85,0,6.8,6.8,6.8,6.8,0,0.0,1.0
2013-04-22,0.85,0.85,0.85,0.85,0,6.8,6.8,6.8,6.8,0,0.0,1.0
2013-04-23,0.8,0.9,0.8,0.9,900,6.4,7.2,6.4,7.2,112.5,0.0,1.0
2013-04-24,0.89,0.9,0.89,0.9,200,7.12,7.2,7.12,7.2,25,0.0,1.0
2013-04-25,0.82,0.9,0.82,0.9,500,6.56,7.2,6.56,7.2,62.5,0.0,1.0
2013-04-26,0.8,0.84,0.79,0.84,1500,6.4,6.72,6.32,6.72,187.5,0.0,1.0
2013-04-29,0.8,0.81,0.8,0.81,14200,6.4,6.48,6.4,6.48,1775,0.0,1.0
2013-04-30,0.8,0.8,0.8,0.8,700,6.4,6.4,6.4,6.4,87.5,0.0,1.0
2013-05-01,0.8,0.8,0.8,0.8,0,6.4,6.4,6.4,6.4,0,0.0,1.0
2013-05-02,0.8,0.8,0.8,0.8,0,6.4,6.4,6.4,6.4,0,0.0,1.0
2013-05-03,0.8,0.8,0.8,0.8,0,6.4,6.4,6.4,6.4,0,0.0,1.0
2013-05-06,0.8001,0.814,0.8001,0.814,1600,6.4008,6.512,6.4008,6.512,200,0.0,1.0
2013-05-07,0.85,0.8561,0.85,0.8561,600,6.8,6.8488,6.8,6.8488,75,0.0,1.0
2013-05-08,0.85,0.85,0.85,0.85,600,6.8,6.8,6.8,6.8,75,0.0,1.0
2013-05-09,0.8,0.8301,0.8,0.8301,8200,6.4,6.6408,6.4,6.6408,1025,0.0,1.0
2013-05-10,0.75,0.75,0.75,0.75,2300,6.0,6.0,6.0,6.0,287.5,0.0,1.0
2013-05-13,0.75,0.75,0.75,0.75,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2013-05-14,0.75,0.75,0.75,0.75,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2013-05-15,0.75,0.75,0.75,0.75,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2013-05-16,0.75,0.7501,0.75,0.7501,1000,6.0,6.0008,6.0,6.0008,125,0.0,1.0
2013-05-17,0.73,0.75,0.73,0.75,1600,5.84,6.0,5.84,6.0,200,0.0,1.0
2013-05-20,0.76,0.76,0.73,0.73,8100,6.08,6.08,5.84,5.84,1012.5,0.0,1.0
2013-05-21,0.8,0.8,0.75,0.76,1300,6.4,6.4,6.0,6.08,162.5,0.0,1.0
2013-05-22,0.8,0.8,0.8,0.8,0,6.4,6.4,6.4,6.4,0,0.0,1.0
2013-05-23,0.8,0.8,0.8,0.8,0,6.4,6.4,6.4,6.4,0,0.0,1.0
2013-05-24,0.8,0.8,0.8,0.8,0,6.4,6.4,6.4,6.4,0,0.0,1.0
2013-05-28,0.7301,0.7301,0.7301,0.7301,100,5.8408,5.8408,5.8408,5.8408,12.5,0.0,1.0
2013-05-29,0.71,0.72,0.71,0.72,7300,5.68,5.76,5.68,5.76,912.5,0.0,1.0
2013-05-30,0.71,0.71,0.71,0.71,0,5.68,5.68,5.68,5.68,0,0.0,1.0
2013-05-31,0.7017,0.7017,0.7017,0.7017,2000,5.6136,5.6136,5.6136,5.6136,250,0.0,1.0
2013-06-03,0.7,0.7,0.7,0.7,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2013-06-04,0.7,0.7,0.7,0.7,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2013-06-05,0.68,0.71,0.68,0.71,300,5.44,5.68,5.44,5.68,37.5,0.0,1.0
2013-06-06,0.79,0.79,0.69,0.69,2800,6.32,6.32,5.52,5.52,350,0.0,1.0
2013-06-07,0.801,0.83,0.801,0.83,700,6.408,6.64,6.408,6.64,87.5,0.0,1.0
2013-06-10,0.8,0.8,0.8,0.8,0,6.4,6.4,6.4,6.4,0,0.0,1.0
2013-06-11,0.8,0.8,0.8,0.8,0,6.4,6.4,6.4,6.4,0,0.0,1.0
2013-06-12,0.8,0.8,0.8,0.8,0,6.4,6.4,6.4,6.4,0,0.0,1.0
2013-06-13,0.8,0.8,0.8,0.8,1421,6.4,6.4,6.4,6.4,177.625,0.0,1.0
2013-06-14,0.72,0.8,0.72,0.8,1000,5.76,6.4,5.76,6.4,125,0.0,1.0
2013-06-17,0.72,0.72,0.72,0.72,0,5.76,5.76,5.76,5.76,0,0.0,1.0
2013-06-18,0.72,0.72,0.72,0.72,0,5.76,5.76,5.76,5.76,0,0.0,1.0
2013-06-19,0.72,0.72,0.72,0.72,0,5.76,5.76,5.76,5.76,0,0.0,1.0
2013-06-20,0.749,0.749,0.749,0.749,1,5.992,5.992,5.992,5.992,0.125,0.0,1.0
2013-06-21,0.72,0.72,0.72,0.72,2,5.76,5.76,5.76,5.76,0.25,0.0,1.0
2013-06-24,0.6852,0.6901,0.6852,0.6901,1100,5.4816,5.5208,5.4816,5.5208,137.5,0.0,1.0
2013-06-25,0.7,0.7,0.7,0.7,100,5.6,5.6,5.6,5.6,12.5,0.0,1.0
2013-06-26,0.71,0.71,0.7099,0.7099,700,5.68,5.68,5.6792,5.6792,87.5,0.0,1.0
2013-06-27,0.71,0.71,0.71,0.71,0,5.68,5.68,5.68,5.68,0,0.0,1.0
2013-06-28,0.71,0.71,0.71,0.71,0,5.68,5.68,5.68,5.68,0,0.0,1.0
2013-07-01,0.71,0.71,0.71,0.71,0,5.68,5.68,5.68,5.68,0,0.0,1.0
2013-07-02,0.7,0.7,0.6821,0.6821,1100,5.6,5.6,5.4568,5.4568,137.5,0.0,1.0
2013-07-03,0.7,0.7,0.7,0.7,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2013-07-05,0.7,0.7,0.7,0.7,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2013-07-08,0.69,0.6901,0.65,0.675,10500,5.52,5.5208,5.2,5.4,1312.5,0.0,1.0
2013-07-09,0.6,0.69,0.6,0.69,600,4.8,5.52,4.8,5.52,75,0.0,1.0
2013-07-10,0.7,0.7,0.69,0.69,400,5.6,5.6,5.52,5.52,50,0.0,1.0
2013-07-11,0.7,0.7001,0.7,0.7,650,5.6,5.6008,5.6,5.6,81.25,0.0,1.0
2013-07-12,0.69,0.69,0.69,0.69,70,5.52,5.52,5.52,5.52,8.75,0.0,1.0
2013-07-15,0.65,0.6901,0.6,0.69,7900,5.2,5.5208,4.8,5.52,987.5,0.0,1.0
2013-07-16,0.6548,0.6548,0.65,0.65,500,5.2384,5.2384,5.2,5.2,62.5,0.0,1.0
2013-07-17,0.76,0.79,0.66,0.66,3900,6.08,6.32,5.28,5.28,487.5,0.0,1.0
2013-07-18,0.79,0.8,0.7737,0.8,3100,6.32,6.4,6.1896,6.4,387.5,0.0,1.0
2013-07-19,0.8,0.8,0.8,0.8,4000,6.4,6.4,6.4,6.4,500,0.0,1.0
2013-07-22,0.8,0.8,0.786,0.79,300,6.4,6.4,6.288,6.32,37.5,0.0,1.0
2013-07-23,0.7999,0.8,0.79,0.79,9800,6.3992,6.4,6.32,6.32,1225,0.0,1.0
2013-07-24,0.79,0.79,0.77,0.79,7500,6.32,6.32,6.16,6.32,937.5,0.0,1.0
2013-07-25,0.8,0.8,0.79,0.8,800,6.4,6.4,6.32,6.4,100,0.0,1.0
2013-07-26,0.7999,0.7999,0.7999,0.7999,200,6.3992,6.3992,6.3992,6.3992,25,0.0,1.0
2013-07-29,0.7899,0.8,0.76,0.8,7500,6.3192,6.4,6.08,6.4,937.5,0.0,1.0
2013-07-30,0.79,0.79,0.79,0.79,1000,6.32,6.32,6.32,6.32,125,0.0,1.0
2013-07-31,0.76,0.76,0.76,0.76,100,6.08,6.08,6.08,6.08,12.5,0.0,1.0
2013-08-01,0.79,0.8,0.758,0.8,2800,6.32,6.4,6.064,6.4,350,0.0,1.0
2013-08-02,0.7664,0.7664,0.7664,0.7664,100,6.1312,6.1312,6.1312,6.1312,12.5,0.0,1.0
2013-08-05,0.8,0.8,0.79,0.79,7000,6.4,6.4,6.32,6.32,875,0.0,1.0
2013-08-06,0.8,0.8,0.76,0.8,2500,6.4,6.4,6.08,6.4,312.5,0.0,1.0
2013-08-07,0.7999,0.8,0.7601,0.7601,29000,6.3992,6.4,6.0808,6.0808,3625,0.0,1.0
2013-08-08,0.76,0.8,0.76,0.8,2800,6.08,6.4,6.08,6.4,350,0.0,1.0
2013-08-09,0.75,0.75,0.75,0.75,200,6.0,6.0,6.0,6.0,25,0.0,1.0
2013-08-12,0.758,0.758,0.758,0.758,100,6.064,6.064,6.064,6.064,12.5,0.0,1.0
2013-08-13,0.76,0.76,0.76,0.76,0,6.08,6.08,6.08,6.08,0,0.0,1.0
2013-08-14,0.7999,0.8,0.7999,0.8,2900,6.3992,6.4,6.3992,6.4,362.5,0.0,1.0
2013-08-15,0.84,0.84,0.82,0.82,1400,6.72,6.72,6.56,6.56,175,0.0,1.0
2013-08-16,0.85,0.85,0.8,0.8499,3800,6.8,6.8,6.4,6.7992,475,0.0,1.0
2013-08-19,0.85,0.85,0.85,0.85,100,6.8,6.8,6.8,6.8,12.5,0.0,1.0
2013-08-20,0.8399,0.85,0.7999,0.8,1300,6.7192,6.8,6.3992,6.4,162.5,0.0,1.0
2013-08-21,0.8001,0.85,0.8,0.8499,3700,6.4008,6.8,6.4,6.7992,462.5,0.0,1.0
2013-08-22,0.8,0.8,0.8,0.8,0,6.4,6.4,6.4,6.4,0,0.0,1.0
2013-08-23,0.9,0.99,0.8499,0.85,18900,7.2,7.92,6.7992,6.8,2362.5,0.0,1.0
2013-08-26,0.8601,0.979,0.8383,0.95,6500,6.8808,7.832,6.7064,7.6,812.5,0.0,1.0
2013-08-27,0.86,0.86,0.86,0.86,0,6.88,6.88,6.88,6.88,0,0.0,1.0
2013-08-28,0.81,0.9,0.81,0.88,4500,6.48,7.2,6.48,7.04,562.5,0.0,1.0
2013-08-29,0.82,0.83,0.77,0.83,2300,6.56,6.64,6.16,6.64,287.5,0.0,1.0
2013-08-30,1.0,1.03,0.85,0.93,21200,8.0,8.24,6.8,7.44,2650,0.0,1.0
2013-09-03,1.03,1.0301,1.03,1.0301,2500,8.24,8.2408,8.24,8.2408,312.5,0.0,1.0
2013-09-04,1.05,1.09,1.03,1.03,19500,8.4,8.72,8.24,8.24,2437.5,0.0,1.0
2013-09-05,1.4532,1.5,1.05,1.05,67700,11.6256,12.0,8.4,8.4,8462.5,0.0,1.0
2013-09-06,1.21,1.5,1.21,1.48,6757,9.68,12.0,9.68,11.84,844.625,0.0,1.0
2013-09-09,1.21,1.2873,1.21,1.25,11200,9.68,10.2984,9.68,10.0,1400,0.0,1.0
2013-09-10,1.12,1.4843,1.08,1.2844,19900,8.96,11.8744,8.64,10.2752,2487.5,0.0,1.0
2013-09-11,1.238,1.24,1.16,1.16,2900,9.904,9.92,9.28,9.28,362.5,0.0,1.0
2013-09-12,1.1742,1.29,0.97,0.97,20600,9.3936,10.32,7.76,7.76,2575,0.0,1.0
2013-09-13,1.2399,1.24,1.21,1.21,1000,9.9192,9.92,9.68,9.68,125,0.0,1.0
2013-09-16,1.21,1.24,1.21,1.23,4200,9.68,9.92,9.68,9.84,525,0.0,1.0
2013-09-17,1.23,1.23,1.21,1.21,600,9.84,9.84,9.68,9.68,75,0.0,1.0
2013-09-18,1.1,1.23,1.1,1.23,400,8.8,9.84,8.8,9.84,50,0.0,1.0
2013-09-19,1.2,1.25,1.2,1.25,1400,9.6,10.0,9.6,10.0,175,0.0,1.0
2013-09-20,1.15,1.21,1.15,1.21,3700,9.2,9.68,9.2,9.68,462.5,0.0,1.0
2013-09-23,1.2001,1.2001,1.12,1.12,3100,9.6008,9.6008,8.96,8.96,387.5,0.0,1.0
2013-09-24,1.14,1.15,1.09,1.15,5300,9.12,9.2,8.72,9.2,662.5,0.0,1.0
2013-09-25,1.1999,1.2,1.15,1.15,8400,9.5992,9.6,9.2,9.2,1050,0.0,1.0
2013-09-26,1.19,1.199,1.189,1.19,2500,9.52,9.592,9.512,9.52,312.5,0.0,1.0
2013-09-27,1.22,1.2201,1.2,1.2,5900,9.76,9.7608,9.6,9.6,737.5,0.0,1.0
2013-09-30,1.21,1.24,1.0,1.24,9900,9.68,9.92,8.0,9.92,1237.5,0.0,1.0
2013-10-01,1.16,1.17,1.0,1.0,3600,9.28,9.36,8.0,8.0,450,0.0,1.0
2013-10-02,1.2,1.2,1.06,1.12,6700,9.6,9.6,8.48,8.96,837.5,0.0,1.0
2013-10-03,1.2,1.2,1.2,1.2,0,9.6,9.6,9.6,9.6,0,0.0,1.0
2013-10-04,1.0872,1.0872,1.0872,1.0872,400,8.6976,8.6976,8.6976,8.6976,50,0.0,1.0
2013-10-07,1.1001,1.1471,1.09,1.09,5800,8.8008,9.1768,8.72,8.72,725,0.0,1.0
2013-10-08,1.1499,1.1499,1.1499,1.1499,200,9.1992,9.1992,9.1992,9.1992,25,0.0,1.0
2013-10-09,1.0,1.1299,1.0,1.06,4000,8.0,9.0392,8.0,8.48,500,0.0,1.0
2013-10-10,1.0698,1.0698,1.0698,1.0698,500,8.5584,8.5584,8.5584,8.5584,62.5,0.0,1.0
2013-10-11,1.07,1.07,1.07,1.07,0,8.56,8.56,8.56,8.56,0,0.0,1.0
2013-10-14,1.06,1.06,0.93,1.05,2100,8.48,8.48,7.44,8.4,262.5,0.0,1.0
2013-10-15,1.0855,1.0855,1.06,1.06,800,8.684,8.684,8.48,8.48,100,0.0,1.0
2013-10-16,1.07,1.07,1.07,1.07,200,8.56,8.56,8.56,8.56,25,0.0,1.0
2013-10-17,1.081,1.091,1.081,1.09,5000,8.648,8.728,8.648,8.72,625,0.0,1.0
2013-10-18,1.13,1.13,1.0801,1.0801,2400,9.04,9.04,8.6408,8.6408,300,0.0,1.0
2013-10-21,1.1175,1.2,1.1175,1.13,8500,8.94,9.6,8.94,9.04,1062.5,0.0,1.0
2013-10-22,1.12,1.12,1.12,1.12,0,8.96,8.96,8.96,8.96,0,0.0,1.0
2013-10-23,1.12,1.12,1.12,1.12,0,8.96,8.96,8.96,8.96,0,0.0,1.0
2013-10-24,1.1,1.1099,1.0,1.1099,2400,8.8,8.8792,8.0,8.8792,300,0.0,1.0
2013-10-25,1.1799,1.1799,1.09,1.09,1500,9.4392,9.4392,8.72,8.72,187.5,0.0,1.0
2013-10-28,1.1,1.11,1.1,1.11,400,8.8,8.88,8.8,8.88,50,0.0,1.0
2013-10-29,1.0001,1.0119,1.0001,1.0119,700,8.0008,8.0952,8.0008,8.0952,87.5,0.0,1.0
2013-10-30,1.16,1.16,0.96,1.0,3000,9.28,9.28,7.68,8.0,375,0.0,1.0
2013-10-31,1.09,1.18,1.0199,1.18,6700,8.72,9.44,8.1592,9.44,837.5,0.0,1.0
2013-11-01,1.05,1.05,1.05,1.05,300,8.4,8.4,8.4,8.4,37.5,0.0,1.0
2013-11-04,1.01,1.05,0.9999,1.05,10500,8.08,8.4,7.9992,8.4,1312.5,0.0,1.0
2013-11-05,1.05,1.051,0.99,0.99,25400,8.4,8.408,7.92,7.92,3175,0.0,1.0
2013-11-06,1.06,1.06,1.05,1.05,100,8.48,8.48,8.4,8.4,12.5,0.0,1.0
2013-11-07,1.05,1.05,1.05,1.05,500,8.4,8.4,8.4,8.4,62.5,0.0,1.0
2013-11-08,1.09,1.09,1.04,1.04,1400,8.72,8.72,8.32,8.32,175,0.0,1.0
2013-11-11,1.09,1.09,1.09,1.09,0,8.72,8.72,8.72,8.72,0,0.0,1.0
2013-11-12,1.09,1.09,1.09,1.09,0,8.72,8.72,8.72,8.72,0,0.0,1.0
2013-11-13,1.24,1.24,1.05,1.05,20300,9.92,9.92,8.4,8.4,2537.5,0.0,1.0
2013-11-14,1.246,1.25,1.246,1.25,1300,9.968,10.0,9.968,10.0,162.5,0.0,1.0
2013-11-15,1.19,1.29,1.03,1.29,8500,9.52,10.32,8.24,10.32,1062.5,0.0,1.0
2013-11-18,1.19,1.23,1.19,1.19,3200,9.52,9.84,9.52,9.52,400,0.0,1.0
2013-11-19,1.19,1.19,1.19,1.19,0,9.52,9.52,9.52,9.52,0,0.0,1.0
2013-11-20,1.2,1.24,1.188,1.24,1700,9.6,9.92,9.504,9.92,212.5,0.0,1.0
2013-11-21,1.22,1.22,1.06,1.135,2000,9.76,9.76,8.48,9.08,250,0.0,1.0
2013-11-22,1.0301,1.05,1.0301,1.05,600,8.2408,8.4,8.2408,8.4,75,0.0,1.0
2013-11-25,1.31,1.31,1.18,1.18,1900,10.48,10.48,9.44,9.44,237.5,0.0,1.0
2013-11-26,1.28,1.31,1.2701,1.29,6800,10.24,10.48,10.1608,10.32,850,0.0,1.0
2013-11-27,1.3,1.3,1.27,1.27,5716,10.4,10.4,10.16,10.16,714.5,0.0,1.0
2013-11-29,1.27,1.3,1.27,1.3,2560,10.16,10.4,10.16,10.4,320,0.0,1.0
2013-12-02,1.28,1.29,1.27,1.29,10200,10.24,10.32,10.16,10.32,1275,0.0,1.0
2013-12-03,1.2702,1.2702,1.2702,1.2702,500,10.1616,10.1616,10.1616,10.1616,62.5,0.0,1.0
2013-12-04,1.2842,1.2842,1.2842,1.2842,200,10.2736,10.2736,10.2736,10.2736,25,0.0,1.0
2013-12-05,1.28,1.28,1.28,1.28,0,10.24,10.24,10.24,10.24,0,0.0,1.0
2013-12-06,1.2892,1.29,1.27,1.27,3600,10.3136,10.32,10.16,10.16,450,0.0,1.0
2013-12-09,1.18,1.31,1.18,1.3,13600,9.44,10.48,9.44,10.4,1700,0.0,1.0
2013-12-10,1.2275,1.25,1.13,1.25,9300,9.82,10.0,9.04,10.0,1162.5,0.0,1.0
2013-12-11,1.23,1.23,1.23,1.23,0,9.84,9.84,9.84,9.84,0,0.0,1.0
2013-12-12,1.23,1.23,1.23,1.23,0,9.84,9.84,9.84,9.84,0,0.0,1.0
2013-12-13,1.2275,1.2275,1.2275,1.2275,18,9.82,9.82,9.82,9.82,2.25,0.0,1.0
2013-12-16,1.23,1.27,1.0,1.22,20600,9.84,10.16,8.0,9.76,2575,0.0,1.0
2013-12-17,1.127,1.235,1.065,1.065,1000,9.016,9.88,8.52,8.52,125,0.0,1.0
2013-12-18,0.99,1.08,0.83,1.08,54900,7.92,8.64,6.64,8.64,6862.5,0.0,1.0
2013-12-19,1.08,1.08,1.01,1.0799,9800,8.64,8.64,8.08,8.6392,1225,0.0,1.0
2013-12-20,1.03,1.07,1.03,1.0699,8300,8.24,8.56,8.24,8.5592,1037.5,0.0,1.0
2013-12-23,1.03,1.03,0.93,0.93,8700,8.24,8.24,7.44,7.44,1087.5,0.0,1.0
2013-12-24,1.03,1.03,1.03,1.03,0,8.24,8.24,8.24,8.24,0,0.0,1.0
2013-12-26,1.0,1.0001,0.9469,1.0,11600,8.0,8.0008,7.5752,8.0,1450,0.0,1.0
2013-12-27,0.96,0.96,0.96,0.96,14,7.68,7.68,7.68,7.68,1.75,0.0,1.0
2013-12-30,0.9256,1.0035,0.9256,1.0,6700,7.4048,8.028,7.4048,8.0,837.5,0.0,1.0
2013-12-31,0.9294,0.95,0.916,0.92,3400,7.4352,7.6,7.328,7.36,425,0.0,1.0
2014-01-02,1.01,1.01,0.98,0.98,2200,8.08,8.08,7.84,7.84,275,0.0,1.0
2014-01-03,0.9852,0.9852,0.96,0.98,1900,7.8816,7.8816,7.68,7.84,237.5,0.0,1.0
2014-01-06,1.0512,1.07,0.976,0.976,3000,8.4096,8.56,7.808,7.808,375,0.0,1.0
2014-01-07,1.07,1.07,1.06,1.06,29100,8.56,8.56,8.48,8.48,3637.5,0.0,1.0
2014-01-08,1.0801,1.0952,1.07,1.07,22900,8.6408,8.7616,8.56,8.56,2862.5,0.0,1.0
2014-01-09,1.09,1.1272,1.0868,1.1272,10700,8.72,9.0176,8.6944,9.0176,1337.5,0.0,1.0
2014-01-10,1.1955,1.39,1.0999,1.1,27100,9.564,11.12,8.7992,8.8,3387.5,0.0,1.0
2014-01-13,1.13,1.2,1.11,1.2,8600,9.04,9.6,8.88,9.6,1075,0.0,1.0
2014-01-14,1.13,1.13,1.13,1.13,0,9.04,9.04,9.04,9.04,0,0.0,1.0
2014-01-15,1.13,1.13,1.13,1.13,0,9.04,9.04,9.04,9.04,0,0.0,1.0
2014-01-16,1.1999,1.1999,1.01,1.05,8700,9.5992,9.5992,8.08,8.4,1087.5,0.0,1.0
2014-01-17,1.14,1.1899,1.14,1.15,8400,9.12,9.5192,9.12,9.2,1050,0.0,1.0
2014-01-21,1.14,1.18,1.03,1.18,25700,9.12,9.44,8.24,9.44,3212.5,0.0,1.0
2014-01-22,1.08,1.16,1.07,1.07,6100,8.64,9.28,8.56,8.56,762.5,0.0,1.0
2014-01-23,1.13,1.13,1.11,1.11,3900,9.04,9.04,8.88,8.88,487.5,0.0,1.0
2014-01-24,1.0642,1.13,1.05,1.12,5800,8.5136,9.04,8.4,8.96,725,0.0,1.0
2014-01-27,1.14,1.16,1.07,1.09,10600,9.12,9.28,8.56,8.72,1325,0.0,1.0
2014-01-28,1.14,1.1515,1.08,1.1515,11800,9.12,9.212,8.64,9.212,1475,0.0,1.0
2014-01-29,1.08,1.14,1.08,1.14,4600,8.64,9.12,8.64,9.12,575,0.0,1.0
2014-01-30,1.17,1.17,1.115,1.115,8100,9.36,9.36,8.92,8.92,1012.5,0.0,1.0
2014-01-31,0.962,1.12,0.962,1.1,23100,7.696,8.96,7.696,8.8,2887.5,0.0,1.0
2014-02-03,1.057,1.09,1.01,1.02,3600,8.456,8.72,8.08,8.16,450,0.0,1.0
2014-02-04,1.0799,1.08,1.0,1.08,15500,8.6392,8.64,8.0,8.64,1937.5,0.0,1.0
2014-02-05,1.1,1.11,1.06,1.0701,19100,8.8,8.88,8.48,8.5608,2387.5,0.0,1.0
2014-02-06,1.08,1.08,1.08,1.08,400,8.64,8.64,8.64,8.64,50,0.0,1.0
2014-02-07,1.0967,1.0967,1.0967,1.0967,300,8.7736,8.7736,8.7736,8.7736,37.5,0.0,1.0
2014-02-10,1.09,1.09,1.088,1.09,3000,8.72,8.72,8.704,8.72,375,0.0,1.0
2014-02-11,1.12,1.1652,1.08,1.08,10000,8.96,9.3216,8.64,8.64,1250,0.0,1.0
2014-02-12,1.1128,1.15,1.1128,1.14,1500,8.9024,9.2,8.9024,9.12,187.5,0.0,1.0
2014-02-13,1.13,1.1368,1.13,1.1368,300,9.04,9.0944,9.04,9.0944,37.5,0.0,1.0
2014-02-14,1.098,1.1399,1.08,1.0855,2700,8.784,9.1192,8.64,8.684,337.5,0.0,1.0
2014-02-18,1.13,1.14,1.1201,1.1396,9600,9.04,9.12,8.9608,9.1168,1200,0.0,1.0
2014-02-19,1.1299,1.14,1.1299,1.13,1100,9.0392,9.12,9.0392,9.04,137.5,0.0,1.0
2014-02-20,1.09,1.09,1.09,1.09,600,8.72,8.72,8.72,8.72,75,0.0,1.0
2014-02-21,1.09,1.09,1.09,1.09,0,8.72,8.72,8.72,8.72,0,0.0,1.0
2014-02-24,1.09,1.09,1.09,1.09,100,8.72,8.72,8.72,8.72,12.5,0.0,1.0
2014-02-25,1.0801,1.09,1.08,1.09,2700,8.6408,8.72,8.64,8.72,337.5,0.0,1.0
2014-02-26,1.1001,1.1001,1.09,1.09,700,8.8008,8.8008,8.72,8.72,87.5,0.0,1.0
2014-02-27,1.15,1.15,1.0985,1.0985,14400,9.2,9.2,8.788,8.788,1800,0.0,1.0
2014-02-28,1.15,1.15,1.15,1.15,1500,9.2,9.2,9.2,9.2,187.5,0.0,1.0
2014-03-03,1.15,1.15,1.15,1.15,500,9.2,9.2,9.2,9.2,62.5,0.0,1.0
2014-03-04,1.09,1.18,1.09,1.15,6200,8.72,9.44,8.72,9.2,775,0.0,1.0
2014-03-05,1.09,1.0967,1.09,1.09,600,8.72,8.7736,8.72,8.72,75,0.0,1.0
2014-03-06,1.1099,1.11,1.109,1.109,7600,8.8792,8.88,8.872,8.872,950,0.0,1.0
2014-03-07,1.11,1.11,1.11,1.11,0,8.88,8.88,8.88,8.88,0,0.0,1.0
2014-03-10,1.0801,1.16,1.08,1.16,2400,8.6408,9.28,8.64,9.28,300,0.0,1.0
2014-03-11,1.08,1.0801,1.08,1.0801,1000,8.64,8.6408,8.64,8.6408,125,0.0,1.0
2014-03-12,1.06,1.06,1.06,1.06,2000,8.48,8.48,8.48,8.48,250,0.0,1.0
2014-03-13,1.15,1.15,1.06,1.06,1644,9.2,9.2,8.48,8.48,205.5,0.0,1.0
2014-03-14,1.17,1.17,1.17,1.17,200,9.36,9.36,9.36,9.36,25,0.0,1.0
2014-03-17,1.2,1.25,1.2,1.25,11400,9.6,10.0,9.6,10.0,1425,0.0,1.0
2014-03-18,1.22,1.22,1.21,1.21,1700,9.76,9.76,9.68,9.68,212.5,0.0,1.0
2014-03-19,1.24,1.25,1.18,1.23,5400,9.92,10.0,9.44,9.84,675,0.0,1.0
2014-03-20,1.24,1.24,1.24,1.24,300,9.92,9.92,9.92,9.92,37.5,0.0,1.0
2014-03-21,1.12,1.24,1.12,1.1201,5500,8.96,9.92,8.96,8.9608,687.5,0.0,1.0
2014-03-24,1.08,1.2,1.04,1.06,3900,8.64,9.6,8.32,8.48,487.5,0.0,1.0
2014-03-25,1.05,1.08,1.041,1.08,1100,8.4,8.64,8.328,8.64,137.5,0.0,1.0
2014-03-26,1.06,1.0601,1.06,1.06,2100,8.48,8.4808,8.48,8.48,262.5,0.0,1.0
2014-03-27,1.1499,1.15,1.1499,1.15,200,9.1992,9.2,9.1992,9.2,25,0.0,1.0
2014-03-28,1.14,1.14,1.14,1.14,200,9.12,9.12,9.12,9.12,25,0.0,1.0
2014-03-31,1.12,1.18,1.06,1.06,2900,8.96,9.44,8.48,8.48,362.5,0.0,1.0
2014-04-01,1.1592,1.1592,1.1592,1.1592,600,9.2736,9.2736,9.2736,9.2736,75,0.0,1.0
2014-04-02,1.1756,1.19,1.08,1.12,3400,9.4048,9.52,8.64,8.96,425,0.0,1.0
2014-04-03,1.18,1.18,1.18,1.18,1,9.44,9.44,9.44,9.44,0.125,0.0,1.0
2014-04-04,1.1604,1.1604,1.1604,1.1604,200,9.2832,9.2832,9.2832,9.2832,25,0.0,1.0
2014-04-07,1.15,1.15,1.11,1.11,1900,9.2,9.2,8.88,8.88,237.5,0.0,1.0
2014-04-08,1.15,1.15,1.15,1.15,0,9.2,9.2,9.2,9.2,0,0.0,1.0
2014-04-09,1.15,1.15,1.15,1.15,0,9.2,9.2,9.2,9.2,0,0.0,1.0
2014-04-10,1.15,1.15,1.15,1.15,1,9.2,9.2,9.2,9.2,0.125,0.0,1.0
2014-04-11,1.2,1.2,1.169,1.1699,17800,9.6,9.6,9.352,9.3592,2225,0.0,1.0
2014-04-14,1.161,1.161,1.161,1.161,100,9.288,9.288,9.288,9.288,12.5,0.0,1.0
2014-04-15,1.22,1.34,1.17,1.2,92300,9.76,10.72,9.36,9.6,11537.5,0.0,1.0
2014-04-16,1.25,1.251,1.2,1.2,4800,10.0,10.008,9.6,9.6,600,0.0,1.0
2014-04-17,1.231,1.231,1.231,1.231,400,9.848,9.848,9.848,9.848,50,0.0,1.0
2014-04-21,1.29,1.29,1.2201,1.2201,1400,10.32,10.32,9.7608,9.7608,175,0.0,1.0
2014-04-22,1.29,1.29,1.29,1.29,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2014-04-23,1.2604,1.2732,1.2604,1.2732,5000,10.0832,10.1856,10.0832,10.1856,625,0.0,1.0
2014-04-24,1.26,1.26,1.26,1.26,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2014-04-25,1.26,1.26,1.26,1.26,0,10.08,10.08,10.08,10.08,0,0.0,1.0
2014-04-28,1.236,1.236,1.22,1.22,2600,9.888,9.888,9.76,9.76,325,0.0,1.0
2014-04-29,1.2302,1.2302,1.2301,1.2301,1800,9.8416,9.8416,9.8408,9.8408,225,0.0,1.0
2014-04-30,1.31,1.31,1.31,1.31,16,10.48,10.48,10.48,10.48,2,0.0,1.0
2014-05-01,1.23,1.23,1.23,1.23,0,9.84,9.84,9.84,9.84,0,0.0,1.0
2014-05-02,1.23,1.3,1.23,1.23,10700,9.84,10.4,9.84,9.84,1337.5,0.0,1.0
2014-05-05,1.26,1.28,1.24,1.24,3000,10.08,10.24,9.92,9.92,375,0.0,1.0
2014-05-06,1.22,1.26,1.22,1.26,1300,9.76,10.08,9.76,10.08,162.5,0.0,1.0
2014-05-07,1.22,1.25,1.22,1.25,1000,9.76,10.0,9.76,10.0,125,0.0,1.0
2014-05-08,1.22,1.22,1.22,1.22,0,9.76,9.76,9.76,9.76,0,0.0,1.0
2014-05-09,1.22,1.22,1.22,1.22,2400,9.76,9.76,9.76,9.76,300,0.0,1.0
2014-05-12,1.23,1.2558,1.23,1.2558,2600,9.84,10.0464,9.84,10.0464,325,0.0,1.0
2014-05-13,1.27,1.29,1.24,1.2899,2600,10.16,10.32,9.92,10.3192,325,0.0,1.0
2014-05-14,1.29,1.32,1.28,1.28,14800,10.32,10.56,10.24,10.24,1850,0.0,1.0
2014-05-15,1.2551,1.3,1.2551,1.3,3700,10.0408,10.4,10.0408,10.4,462.5,0.0,1.0
2014-05-16,1.2931,1.299,1.2701,1.29,2100,10.3448,10.392,10.1608,10.32,262.5,0.0,1.0
2014-05-19,1.27,1.3,1.27,1.3,1300,10.16,10.4,10.16,10.4,162.5,0.0,1.0
2014-05-20,1.2662,1.2662,1.2662,1.2662,400,10.1296,10.1296,10.1296,10.1296,50,0.0,1.0
2014-05-21,1.37,1.37,1.26,1.28,10000,10.96,10.96,10.08,10.24,1250,0.0,1.0
2014-05-22,1.36,1.37,1.36,1.36,3100,10.88,10.96,10.88,10.88,387.5,0.0,1.0
2014-05-23,1.37,1.3796,1.36,1.361,1500,10.96,11.0368,10.88,10.888,187.5,0.0,1.0
2014-05-27,1.37,1.389,1.35,1.389,2900,10.96,11.112,10.8,11.112,362.5,0.0,1.0
2014-05-28,1.369,1.3697,1.369,1.3697,1300,10.952,10.9576,10.952,10.9576,162.5,0.0,1.0
2014-05-29,1.32,1.8,1.32,1.38,35100,10.56,14.4,10.56,11.04,4387.5,0.0,1.0
2014-05-30,1.32,1.32,1.25,1.28,4500,10.56,10.56,10.0,10.24,562.5,0.0,1.0
2014-06-02,1.26,1.32,1.26,1.28,1100,10.08,10.56,10.08,10.24,137.5,0.0,1.0
2014-06-03,1.26,1.26,1.26,1.26,700,10.08,10.08,10.08,10.08,87.5,0.0,1.0
2014-06-04,1.271,1.271,1.271,1.271,500,10.168,10.168,10.168,10.168,62.5,0.0,1.0
2014-06-05,1.34,1.34,1.28,1.28,12400,10.72,10.72,10.24,10.24,1550,0.0,1.0
2014-06-06,1.44,1.4896,1.3699,1.37,7600,11.52,11.9168,10.9592,10.96,950,0.0,1.0
2014-06-09,1.47,1.47,1.44,1.44,700,11.76,11.76,11.52,11.52,87.5,0.0,1.0
2014-06-10,1.47,1.47,1.47,1.47,0,11.76,11.76,11.76,11.76,0,0.0,1.0
2014-06-11,1.49,1.49,1.453,1.453,1500,11.92,11.92,11.624,11.624,187.5,0.0,1.0
2014-06-12,1.59,1.6,1.53,1.53,29500,12.72,12.8,12.24,12.24,3687.5,0.0,1.0
2014-06-13,1.55,1.66,1.55,1.6,3800,12.4,13.28,12.4,12.8,475,0.0,1.0
2014-06-16,1.5301,1.55,1.53,1.55,2600,12.2408,12.4,12.24,12.4,325,0.0,1.0
2014-06-17,1.54,1.64,1.53,1.6399,800,12.32,13.12,12.24,13.1192,100,0.0,1.0
2014-06-18,1.53,1.58,1.53,1.58,1000,12.24,12.64,12.24,12.64,125,0.0,1.0
2014-06-19,1.53,1.53,1.53,1.53,400,12.24,12.24,12.24,12.24,50,0.0,1.0
2014-06-20,1.58,1.59,1.56,1.56,3500,12.64,12.72,12.48,12.48,437.5,0.0,1.0
2014-06-23,1.589,1.589,1.53,1.53,500,12.712,12.712,12.24,12.24,62.5,0.0,1.0
2014-06-24,1.53,1.69,1.53,1.53,4000,12.24,13.52,12.24,12.24,500,0.0,1.0
2014-06-25,1.5499,1.5499,1.42,1.53,9100,12.3992,12.3992,11.36,12.24,1137.5,0.0,1.0
2014-06-26,1.55,1.55,1.34,1.5,3500,12.4,12.4,10.72,12.0,437.5,0.0,1.0
2014-06-27,1.5299,1.53,1.35,1.35,600,12.2392,12.24,10.8,10.8,75,0.0,1.0
2014-06-30,1.4,1.52,1.34,1.35,1500,11.2,12.16,10.72,10.8,187.5,0.0,1.0
2014-07-01,1.4,1.4,1.34,1.34,600,11.2,11.2,10.72,10.72,75,0.0,1.0
2014-07-02,1.38,1.39,1.3401,1.39,900,11.04,11.12,10.7208,11.12,112.5,0.0,1.0
2014-07-03,1.3601,1.3601,1.3601,1.3601,800,10.8808,10.8808,10.8808,10.8808,100,0.0,1.0
2014-07-07,1.36,1.36,1.34,1.36,1600,10.88,10.88,10.72,10.88,200,0.0,1.0
2014-07-08,1.369,1.369,1.34,1.34,200,10.952,10.952,10.72,10.72,25,0.0,1.0
2014-07-09,1.34,1.3515,1.34,1.3515,400,10.72,10.812,10.72,10.812,50,0.0,1.0
2014-07-10,1.43,1.45,1.34,1.34,24600,11.44,11.6,10.72,10.72,3075,0.0,1.0
2014-07-11,1.39,1.55,1.34,1.4821,22400,11.12,12.4,10.72,11.8568,2800,0.0,1.0
2014-07-14,1.45,1.5,1.37,1.37,61300,11.6,12.0,10.96,10.96,7662.5,0.0,1.0
2014-07-15,1.46,1.51,1.44,1.51,11800,11.68,12.08,11.52,12.08,1475,0.0,1.0
2014-07-16,1.54,1.54,1.46,1.4904,3300,12.32,12.32,11.68,11.9232,412.5,0.0,1.0
2014-07-17,1.46,1.52,1.46,1.49,1300,11.68,12.16,11.68,11.92,162.5,0.0,1.0
2014-07-18,1.48,1.54,1.44,1.45,13000,11.84,12.32,11.52,11.6,1625,0.0,1.0
2014-07-21,1.45,1.54,1.44,1.44,16200,11.6,12.32,11.52,11.52,2025,0.0,1.0
2014-07-22,1.55,1.57,1.48,1.53,31300,12.4,12.56,11.84,12.24,3912.5,0.0,1.0
2014-07-23,2.68,2.95,1.35,1.47,578000,21.44,23.6,10.8,11.76,72250,0.0,1.0
2014-07-24,2.16,2.65,2.13,2.49,122400,17.28,21.2,17.04,19.92,15300,0.0,1.0
2014-07-25,2.16,2.19,2.15,2.1592,12300,17.28,17.52,17.2,17.2736,1537.5,0.0,1.0
2014-07-28,2.17,2.3395,2.17,2.18,36100,17.36,18.716,17.36,17.44,4512.5,0.0,1.0
2014-07-29,2.17,2.34,2.17,2.34,4500,17.36,18.72,17.36,18.72,562.5,0.0,1.0
2014-07-30,2.05,2.179,1.91,2.1701,23200,16.4,17.432,15.28,17.3608,2900,0.0,1.0
2014-07-31,2.04,2.044,2.01,2.03,3500,16.32,16.352,16.08,16.24,437.5,0.0,1.0
2014-08-01,2.0,2.01,1.98,2.0,3100,16.0,16.08,15.84,16.0,387.5,0.0,1.0
2014-08-04,1.99,2.2,1.98,2.2,5000,15.92,17.6,15.84,17.6,625,0.0,1.0
2014-08-05,2.03,2.1799,2.01,2.1799,1700,16.24,17.4392,16.08,17.4392,212.5,0.0,1.0
2014-08-06,1.75,1.96,1.75,1.95,35000,14.0,15.68,14.0,15.6,4375,0.0,1.0
2014-08-07,1.7,1.75,1.65,1.7,10700,13.6,14.0,13.2,13.6,1337.5,0.0,1.0
2014-08-08,1.75,1.77,1.68,1.72,9900,14.0,14.16,13.44,13.76,1237.5,0.0,1.0
2014-08-11,1.69,1.94,1.68,1.94,6400,13.52,15.52,13.44,15.52,800,0.0,1.0
2014-08-12,1.69,1.8831,1.65,1.67,15400,13.52,15.0648,13.2,13.36,1925,0.0,1.0
2014-08-13,1.65,1.661,1.61,1.61,1900,13.2,13.288,12.88,12.88,237.5,0.0,1.0
2014-08-14,1.64,1.68,1.64,1.68,500,13.12,13.44,13.12,13.44,62.5,0.0,1.0
2014-08-15,1.67,1.6989,1.61,1.61,5200,13.36,13.5912,12.88,12.88,650,0.0,1.0
2014-08-18,1.77,1.77,1.68,1.7394,3600,14.16,14.16,13.44,13.9152,450,0.0,1.0
2014-08-19,1.56,1.75,1.56,1.75,5400,12.48,14.0,12.48,14.0,675,0.0,1.0
2014-08-20,1.6,1.6151,1.536,1.536,800,12.8,12.9208,12.288,12.288,100,0.0,1.0
2014-08-21,1.5466,1.5466,1.5466,1.5466,1000,12.3728,12.3728,12.3728,12.3728,125,0.0,1.0
2014-08-22,1.5,1.55,1.5,1.55,6400,12.0,12.4,12.0,12.4,800,0.0,1.0
2014-08-25,1.5,1.6,1.5,1.52,9500,12.0,12.8,12.0,12.16,1187.5,0.0,1.0
2014-08-26,1.48,1.52,1.4136,1.5001,5800,11.84,12.16,11.3088,12.0008,725,0.0,1.0
2014-08-27,1.48,1.48,1.48,1.48,300,11.84,11.84,11.84,11.84,37.5,0.0,1.0
2014-08-28,1.3952,1.404,1.38,1.39,900,11.1616,11.232,11.04,11.12,112.5,0.0,1.0
2014-08-29,1.3561,1.3561,1.341,1.341,1400,10.8488,10.8488,10.728,10.728,175,0.0,1.0
2014-09-02,1.31,1.37,1.31,1.33,11400,10.48,10.96,10.48,10.64,1425,0.0,1.0
2014-09-03,1.7,1.9899,1.34,1.34,102600,13.6,15.9192,10.72,10.72,12825,0.0,1.0
2014-09-04,1.51,2.0,1.5,2.0,27200,12.08,16.0,12.0,16.0,3400,0.0,1.0
2014-09-05,1.56,1.62,1.51,1.62,8900,12.48,12.96,12.08,12.96,1112.5,0.0,1.0
2014-09-08,1.43,1.57,1.43,1.568,5900,11.44,12.56,11.44,12.544,737.5,0.0,1.0
2014-09-09,1.64,1.77,1.42,1.42,40000,13.12,14.16,11.36,11.36,5000,0.0,1.0
2014-09-10,1.7,1.7,1.46,1.46,30500,13.6,13.6,11.68,11.68,3812.5,0.0,1.0
2014-09-11,1.85,1.99,1.62,1.65,55900,14.8,15.92,12.96,13.2,6987.5,0.0,1.0
2014-09-12,1.63,1.78,1.63,1.75,21900,13.04,14.24,13.04,14.0,2737.5,0.0,1.0
2014-09-15,1.72,1.8,1.64,1.7,27100,13.76,14.4,13.12,13.6,3387.5,0.0,1.0
2014-09-16,1.57,1.79,1.563,1.79,14200,12.56,14.32,12.504,14.32,1775,0.0,1.0
2014-09-17,1.65,1.74,1.5,1.54,6300,13.2,13.92,12.0,12.32,787.5,0.0,1.0
2014-09-18,1.6299,1.67,1.54,1.5775,7600,13.0392,13.36,12.32,12.62,950,0.0,1.0
2014-09-19,1.64,1.7,1.558,1.69,7200,13.12,13.6,12.464,13.52,900,0.0,1.0
2014-09-22,1.6,1.6,1.54,1.55,1900,12.8,12.8,12.32,12.4,237.5,0.0,1.0
2014-09-23,1.6,1.6,1.6,1.6,22,12.8,12.8,12.8,12.8,2.75,0.0,1.0
2014-09-24,1.5201,1.5201,1.51,1.52,1936,12.1608,12.1608,12.08,12.16,242,0.0,1.0
2014-09-25,1.46,1.5101,1.45,1.51,5500,11.68,12.0808,11.6,12.08,687.5,0.0,1.0
2014-09-26,1.63,1.73,1.38,1.45,28176,13.04,13.84,11.04,11.6,3522,0.0,1.0
2014-09-29,1.55,1.64,1.55,1.64,2105,12.4,13.12,12.4,13.12,263.125,0.0,1.0
2014-09-30,1.6,1.6,1.55,1.55,36020,12.8,12.8,12.4,12.4,4502.5,0.0,1.0
2014-10-01,1.65,1.687,1.4,1.5,34984,13.2,13.496,11.2,12.0,4373,0.0,1.0
2014-10-02,1.61,1.68,1.56,1.64,17877,12.88,13.44,12.48,13.12,2234.625,0.0,1.0
2014-10-03,1.481,1.59,1.46,1.56,8810,11.848,12.72,11.68,12.48,1101.25,0.0,1.0
2014-10-06,1.42,1.45,1.42,1.45,7342,11.36,11.6,11.36,11.6,917.75,0.0,1.0
2014-10-07,1.63,1.64,1.32,1.41,55101,13.04,13.12,10.56,11.28,6887.625,0.0,1.0
2014-10-08,1.6,1.75,1.56,1.6,41988,12.8,14.0,12.48,12.8,5248.5,0.0,1.0
2014-10-09,1.5,1.73,1.5,1.63,19951,12.0,13.84,12.0,13.04,2493.875,0.0,1.0
2014-10-10,1.3953,1.55,1.3953,1.55,3527,11.1624,12.4,11.1624,12.4,440.875,0.0,1.0
2014-10-13,1.44,1.45,1.3999,1.4,5207,11.52,11.6,11.1992,11.2,650.875,0.0,1.0
2014-10-14,1.4,1.44,1.4,1.4399,3299,11.2,11.52,11.2,11.5192,412.375,0.0,1.0
2014-10-15,1.404,1.51,1.38,1.51,2511,11.232,12.08,11.04,12.08,313.875,0.0,1.0
2014-10-16,1.4,1.4,1.36,1.37,11325,11.2,11.2,10.88,10.96,1415.625,0.0,1.0
2014-10-17,1.46,1.6,1.39,1.39,11920,11.68,12.8,11.12,11.12,1490,0.0,1.0
2014-10-20,1.45,1.49,1.4101,1.49,2273,11.6,11.92,11.2808,11.92,284.125,0.0,1.0
2014-10-21,1.45,1.45,1.44,1.45,1220,11.6,11.6,11.52,11.6,152.5,0.0,1.0
2014-10-22,1.43,1.45,1.43,1.4304,1446,11.44,11.6,11.44,11.4432,180.75,0.0,1.0
2014-10-23,1.44,1.55,1.4399,1.4399,12019,11.52,12.4,11.5192,11.5192,1502.375,0.0,1.0
2014-10-24,1.72,1.74,1.43,1.45,72134,13.76,13.92,11.44,11.6,9016.75,0.0,1.0
2014-10-27,1.7,1.74,1.63,1.68,31563,13.6,13.92,13.04,13.44,3945.375,0.0,1.0
2014-10-28,1.69,1.69,1.65,1.66,10820,13.52,13.52,13.2,13.28,1352.5,0.0,1.0
2014-10-29,1.65,1.6701,1.62,1.65,9006,13.2,13.3608,12.96,13.2,1125.75,0.0,1.0
2014-10-30,1.56,1.65,1.51,1.65,7197,12.48,13.2,12.08,13.2,899.625,0.0,1.0
2014-10-31,1.5,1.57,1.48,1.54,6760,12.0,12.56,11.84,12.32,845,0.0,1.0
2014-11-03,1.55,1.55,1.53,1.54,4383,12.4,12.4,12.24,12.32,547.875,0.0,1.0
2014-11-04,1.5399,1.5399,1.5399,1.5399,100,12.3192,12.3192,12.3192,12.3192,12.5,0.0,1.0
2014-11-05,1.53,1.53,1.53,1.53,653,12.24,12.24,12.24,12.24,81.625,0.0,1.0
2014-11-06,1.5795,1.6,1.5,1.52,5750,12.636,12.8,12.0,12.16,718.75,0.0,1.0
2014-11-07,1.59,1.59,1.49,1.49,2578,12.72,12.72,11.92,11.92,322.25,0.0,1.0
2014-11-10,1.52,1.591,1.51,1.5201,4100,12.16,12.728,12.08,12.1608,512.5,0.0,1.0
2014-11-11,1.52,1.52,1.52,1.52,157,12.16,12.16,12.16,12.16,19.625,0.0,1.0
2014-11-12,1.5333,1.58,1.5,1.58,4564,12.2664,12.64,12.0,12.64,570.5,0.0,1.0
2014-11-13,1.5001,1.5001,1.5,1.5,2300,12.0008,12.0008,12.0,12.0,287.5,0.0,1.0
2014-11-14,1.54,1.56,1.5,1.5,2126,12.32,12.48,12.0,12.0,265.75,0.0,1.0
2014-11-17,1.51,1.5699,1.51,1.55,1432,12.08,12.5592,12.08,12.4,179,0.0,1.0
2014-11-18,1.56,1.56,1.55,1.55,5804,12.48,12.48,12.4,12.4,725.5,0.0,1.0
2014-11-19,1.54,1.55,1.54,1.55,2267,12.32,12.4,12.32,12.4,283.375,0.0,1.0
2014-11-20,1.52,1.52,1.49,1.49,800,12.16,12.16,11.92,11.92,100,0.0,1.0
2014-11-21,1.52,1.52,1.5,1.5,949,12.16,12.16,12.0,12.0,118.625,0.0,1.0
2014-11-24,1.54,1.55,1.46,1.5,20157,12.32,12.4,11.68,12.0,2519.625,0.0,1.0
2014-11-25,1.55,1.55,1.51,1.52,6559,12.4,12.4,12.08,12.16,819.875,0.0,1.0
2014-11-26,1.64,1.7495,1.49,1.5,43215,13.12,13.996,11.92,12.0,5401.875,0.0,1.0
2014-11-28,1.58,1.72,1.58,1.63,8547,12.64,13.76,12.64,13.04,1068.375,0.0,1.0
2014-12-01,1.52,1.57,1.45,1.57,18815,12.16,12.56,11.6,12.56,2351.875,0.0,1.0
2014-12-02,1.52,1.529,1.46,1.46,4377,12.16,12.232,11.68,11.68,547.125,0.0,1.0
2014-12-03,1.52,1.53,1.5,1.5,3561,12.16,12.24,12.0,12.0,445.125,0.0,1.0
2014-12-04,1.52,1.52,1.52,1.52,60,12.16,12.16,12.16,12.16,7.5,0.0,1.0
2014-12-05,1.5236,1.53,1.5236,1.53,600,12.1888,12.24,12.1888,12.24,75,0.0,1.0
2014-12-08,1.54,1.54,1.51,1.51,600,12.32,12.32,12.08,12.08,75,0.0,1.0
2014-12-09,1.4701,1.51,1.4601,1.5,7235,11.7608,12.08,11.6808,12.0,904.375,0.0,1.0
2014-12-10,1.42,1.5048,1.42,1.499,17527,11.36,12.0384,11.36,11.992,2190.875,0.0,1.0
2014-12-11,1.35,1.42,1.31,1.42,18514,10.8,11.36,10.48,11.36,2314.25,0.0,1.0
2014-12-12,1.36,1.48,1.36,1.378,25788,10.88,11.84,10.88,11.024,3223.5,0.0,1.0
2014-12-15,1.36,1.39,1.36,1.39,4067,10.88,11.12,10.88,11.12,508.375,0.0,1.0
2014-12-16,1.36,1.36,1.36,1.36,1,10.88,10.88,10.88,10.88,0.125,0.0,1.0
2014-12-17,1.36,1.36,1.34,1.35,1413,10.88,10.88,10.72,10.8,176.625,0.0,1.0
2014-12-18,1.38,1.4,1.35,1.4,4000,11.04,11.2,10.8,11.2,500,0.0,1.0
2014-12-19,1.36,1.4,1.31,1.35,5383,10.88,11.2,10.48,10.8,672.875,0.0,1.0
2014-12-22,1.31,1.3801,1.31,1.37,3700,10.48,11.0408,10.48,10.96,462.5,0.0,1.0
2014-12-23,1.27,1.38,1.27,1.38,20958,10.16,11.04,10.16,11.04,2619.75,0.0,1.0
2014-12-24,1.2816,1.34,1.28,1.33,3808,10.2528,10.72,10.24,10.64,476,0.0,1.0
2014-12-26,1.27,1.27,1.25,1.27,1000,10.16,10.16,10.0,10.16,125,0.0,1.0
2014-12-29,1.27,1.27,1.27,1.27,0,10.16,10.16,10.16,10.16,0,0.0,1.0
2014-12-30,1.3092,1.3092,1.3092,1.3092,1170,10.4736,10.4736,10.4736,10.4736,146.25,0.0,1.0
2014-12-31,1.31,1.34,1.27,1.32,12057,10.48,10.72,10.16,10.56,1507.125,0.0,1.0
2015-01-02,1.34,1.34,1.31,1.31,750,10.72,10.72,10.48,10.48,93.75,0.0,1.0
2015-01-05,1.37,1.37,1.341,1.341,316,10.96,10.96,10.728,10.728,39.5,0.0,1.0
2015-01-06,1.32,1.37,1.27,1.37,11287,10.56,10.96,10.16,10.96,1410.875,0.0,1.0
2015-01-07,1.33,1.35,1.17,1.29,42454,10.64,10.8,9.36,10.32,5306.75,0.0,1.0
2015-01-08,1.36,1.37,1.28,1.28,10299,10.88,10.96,10.24,10.24,1287.375,0.0,1.0
2015-01-09,1.46,1.5,1.39,1.39,19801,11.68,12.0,11.12,11.12,2475.125,0.0,1.0
2015-01-12,1.55,1.63,1.49,1.5,72811,12.4,13.04,11.92,12.0,9101.375,0.0,1.0
2015-01-13,1.5,1.55,1.5,1.55,10735,12.0,12.4,12.0,12.4,1341.875,0.0,1.0
2015-01-14,1.33,1.51,1.33,1.45,41352,10.64,12.08,10.64,11.6,5169,0.0,1.0
2015-01-15,1.27,1.3201,1.27,1.3201,1865,10.16,10.5608,10.16,10.5608,233.125,0.0,1.0
2015-01-16,1.31,1.31,1.295,1.3099,1725,10.48,10.48,10.36,10.4792,215.625,0.0,1.0
2015-01-20,1.29,1.29,1.29,1.29,100,10.32,10.32,10.32,10.32,12.5,0.0,1.0
2015-01-21,1.3,1.3,1.3,1.3,1033,10.4,10.4,10.4,10.4,129.125,0.0,1.0
2015-01-22,1.302,1.302,1.2752,1.2752,669,10.416,10.416,10.2016,10.2016,83.625,0.0,1.0
2015-01-23,1.25,1.2532,1.25,1.25,13298,10.0,10.0256,10.0,10.0,1662.25,0.0,1.0
2015-01-26,1.29,1.29,1.29,1.29,172,10.32,10.32,10.32,10.32,21.5,0.0,1.0
2015-01-27,1.29,1.29,1.29,1.29,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2015-01-28,1.25,1.25,1.25,1.25,500,10.0,10.0,10.0,10.0,62.5,0.0,1.0
2015-01-29,1.25,1.2893,1.25,1.289,2251,10.0,10.3144,10.0,10.312,281.375,0.0,1.0
2015-01-30,1.1235,1.25,1.1235,1.25,5300,8.988,10.0,8.988,10.0,662.5,0.0,1.0
2015-02-02,1.24,1.24,1.15,1.179,4466,9.92,9.92,9.2,9.432,558.25,0.0,1.0
2015-02-03,1.165,1.165,1.165,1.165,100,9.32,9.32,9.32,9.32,12.5,0.0,1.0
2015-02-04,1.16,1.1601,1.12,1.12,1300,9.28,9.2808,8.96,8.96,162.5,0.0,1.0
2015-02-05,1.15,1.1672,1.15,1.151,7947,9.2,9.3376,9.2,9.208,993.375,0.0,1.0
2015-02-06,1.15,1.1799,1.1335,1.1799,9811,9.2,9.4392,9.068,9.4392,1226.375,0.0,1.0
2015-02-09,1.1672,1.186,1.1672,1.186,740,9.3376,9.488,9.3376,9.488,92.5,0.0,1.0
2015-02-10,1.2213,1.2213,1.178,1.189,5750,9.7704,9.7704,9.424,9.512,718.75,0.0,1.0
2015-02-11,1.215,1.28,1.17,1.28,3459,9.72,10.24,9.36,10.24,432.375,0.0,1.0
2015-02-12,1.1871,1.1871,1.1707,1.1707,2340,9.4968,9.4968,9.3656,9.3656,292.5,0.0,1.0
2015-02-13,1.28,1.28,1.18,1.1801,4453,10.24,10.24,9.44,9.4408,556.625,0.0,1.0
2015-02-17,1.28,1.31,1.2,1.2,9554,10.24,10.48,9.6,9.6,1194.25,0.0,1.0
2015-02-18,1.307,1.36,1.307,1.359,1721,10.456,10.88,10.456,10.872,215.125,0.0,1.0
2015-02-19,1.32,1.369,1.316,1.369,2100,10.56,10.952,10.528,10.952,262.5,0.0,1.0
2015-02-20,1.37,1.37,1.37,1.37,353,10.96,10.96,10.96,10.96,44.125,0.0,1.0
2015-02-23,1.3,1.37,1.28,1.37,4750,10.4,10.96,10.24,10.96,593.75,0.0,1.0
2015-02-24,1.28,1.2899,1.28,1.2899,2247,10.24,10.3192,10.24,10.3192,280.875,0.0,1.0
2015-02-25,1.369,1.369,1.26,1.26,865,10.952,10.952,10.08,10.08,108.125,0.0,1.0
2015-02-26,1.2912,1.349,1.29,1.2901,3582,10.3296,10.792,10.32,10.3208,447.75,0.0,1.0
2015-02-27,1.37,1.37,1.26,1.369,5699,10.96,10.96,10.08,10.952,712.375,0.0,1.0
2015-03-02,1.35,1.44,1.349,1.44,3055,10.8,11.52,10.792,11.52,381.875,0.0,1.0
2015-03-03,1.35,1.3564,1.35,1.3564,2080,10.8,10.8512,10.8,10.8512,260,0.0,1.0
2015-03-04,1.39,1.39,1.3,1.3,3595,11.12,11.12,10.4,10.4,449.375,0.0,1.0
2015-03-05,1.3,1.35,1.27,1.35,3650,10.4,10.8,10.16,10.8,456.25,0.0,1.0
2015-03-06,1.305,1.349,1.3,1.3,508,10.44,10.792,10.4,10.4,63.5,0.0,1.0
2015-03-09,1.32,1.32,1.31,1.3101,1305,10.56,10.56,10.48,10.4808,163.125,0.0,1.0
2015-03-10,1.32,1.34,1.32,1.32,4135,10.56,10.72,10.56,10.56,516.875,0.0,1.0
2015-03-11,1.3,1.32,1.3,1.32,4407,10.4,10.56,10.4,10.56,550.875,0.0,1.0
2015-03-12,1.349,1.349,1.3001,1.3001,844,10.792,10.792,10.4008,10.4008,105.5,0.0,1.0
2015-03-13,1.349,1.349,1.349,1.349,75,10.792,10.792,10.792,10.792,9.375,0.0,1.0
2015-03-16,1.32,1.3216,1.32,1.3216,1574,10.56,10.5728,10.56,10.5728,196.75,0.0,1.0
2015-03-17,1.31,1.32,1.29,1.32,2135,10.48,10.56,10.32,10.56,266.875,0.0,1.0
2015-03-18,1.33,1.33,1.299,1.3,11559,10.64,10.64,10.392,10.4,1444.875,0.0,1.0
2015-03-19,1.3024,1.35,1.3024,1.35,3378,10.4192,10.8,10.4192,10.8,422.25,0.0,1.0
2015-03-20,1.3,1.3,1.3,1.3,399,10.4,10.4,10.4,10.4,49.875,0.0,1.0
2015-03-23,1.32,1.32,1.29,1.29,234,10.56,10.56,10.32,10.32,29.25,0.0,1.0
2015-03-24,1.28,1.35,1.28,1.3299,6694,10.24,10.8,10.24,10.6392,836.75,0.0,1.0
2015-03-25,1.28,1.286,1.28,1.286,2104,10.24,10.288,10.24,10.288,263,0.0,1.0
2015-03-26,1.3,1.35,1.3,1.34,5575,10.4,10.8,10.4,10.72,696.875,0.0,1.0
2015-03-27,1.3,1.34,1.3,1.34,1403,10.4,10.72,10.4,10.72,175.375,0.0,1.0
2015-03-30,1.3,1.3128,1.3,1.3128,404,10.4,10.5024,10.4,10.5024,50.5,0.0,1.0
2015-03-31,1.25,1.3,1.24,1.2401,3109,10.0,10.4,9.92,9.9208,388.625,0.0,1.0
2015-04-01,1.222,1.23,1.222,1.222,42424,9.776,9.84,9.776,9.776,5303,0.0,1.0
2015-04-02,1.2999,1.3,1.2796,1.2796,1310,10.3992,10.4,10.2368,10.2368,163.75,0.0,1.0
2015-04-06,1.25,1.33,1.24,1.33,5203,10.0,10.64,9.92,10.64,650.375,0.0,1.0
2015-04-07,1.35,1.35,1.29,1.3,2401,10.8,10.8,10.32,10.4,300.125,0.0,1.0
2015-04-08,1.3499,1.35,1.349,1.349,1412,10.7992,10.8,10.792,10.792,176.5,0.0,1.0
2015-04-09,1.3499,1.3499,1.3499,1.3499,3,10.7992,10.7992,10.7992,10.7992,0.375,0.0,1.0
2015-04-10,1.3499,1.3499,1.3499,1.3499,50,10.7992,10.7992,10.7992,10.7992,6.25,0.0,1.0
2015-04-13,1.34,1.35,1.25,1.251,4395,10.72,10.8,10.0,10.008,549.375,0.0,1.0
2015-04-14,1.34,1.349,1.34,1.349,4800,10.72,10.792,10.72,10.792,600,0.0,1.0
2015-04-15,1.26,1.35,1.26,1.35,1120,10.08,10.8,10.08,10.8,140,0.0,1.0
2015-04-16,1.33,1.33,1.3075,1.329,700,10.64,10.64,10.46,10.632,87.5,0.0,1.0
2015-04-17,1.2601,1.3299,1.26,1.3299,6879,10.0808,10.6392,10.08,10.6392,859.875,0.0,1.0
2015-04-20,1.3199,1.33,1.26,1.33,1050,10.5592,10.64,10.08,10.64,131.25,0.0,1.0
2015-04-21,1.32,1.32,1.32,1.32,30,10.56,10.56,10.56,10.56,3.75,0.0,1.0
2015-04-22,1.27,1.28,1.27,1.28,100,10.16,10.24,10.16,10.24,12.5,0.0,1.0
2015-04-23,1.27,1.27,1.27,1.27,460,10.16,10.16,10.16,10.16,57.5,0.0,1.0
2015-04-24,1.2985,1.33,1.2985,1.33,1979,10.388,10.64,10.388,10.64,247.375,0.0,1.0
2015-04-27,1.33,1.33,1.32,1.32,10005,10.64,10.64,10.56,10.56,1250.625,0.0,1.0
2015-04-28,1.33,1.33,1.33,1.33,0,10.64,10.64,10.64,10.64,0,0.0,1.0
2015-04-29,1.33,1.33,1.33,1.33,2,10.64,10.64,10.64,10.64,0.25,0.0,1.0
2015-04-30,1.35,1.35,1.33,1.33,10540,10.8,10.8,10.64,10.64,1317.5,0.0,1.0
2015-05-01,1.64,1.65,1.29,1.29,17440,13.12,13.2,10.32,10.32,2180,0.0,1.0
2015-05-04,1.45,1.5,1.44,1.5,2848,11.6,12.0,11.52,12.0,356,0.0,1.0
2015-05-05,1.34,1.4,1.33,1.3301,1668,10.72,11.2,10.64,10.6408,208.5,0.0,1.0
2015-05-06,1.3458,1.35,1.2801,1.35,1200,10.7664,10.8,10.2408,10.8,150,0.0,1.0
2015-05-07,1.4,1.4,1.4,1.4,100,11.2,11.2,11.2,11.2,12.5,0.0,1.0
2015-05-08,1.38,1.4,1.38,1.4,205,11.04,11.2,11.04,11.2,25.625,0.0,1.0
2015-05-11,1.38,1.41,1.38,1.4,12295,11.04,11.28,11.04,11.2,1536.875,0.0,1.0
2015-05-12,1.497,1.497,1.389,1.401,17044,11.976,11.976,11.112,11.208,2130.5,0.0,1.0
2015-05-13,1.5,1.5,1.35,1.35,4124,12.0,12.0,10.8,10.8,515.5,0.0,1.0
2015-05-14,1.45,1.5,1.43,1.4999,2730,11.6,12.0,11.44,11.9992,341.25,0.0,1.0
2015-05-15,1.42,1.488,1.42,1.43,1167,11.36,11.904,11.36,11.44,145.875,0.0,1.0
2015-05-18,1.42,1.42,1.42,1.42,0,11.36,11.36,11.36,11.36,0,0.0,1.0
2015-05-19,1.5,1.5,1.49,1.49,3930,12.0,12.0,11.92,11.92,491.25,0.0,1.0
2015-05-20,1.55,1.55,1.499,1.499,205,12.4,12.4,11.992,11.992,25.625,0.0,1.0
2015-05-21,1.51,1.51,1.507,1.507,455,12.08,12.08,12.056,12.056,56.875,0.0,1.0
2015-05-22,1.47,1.55,1.38,1.47,17969,11.76,12.4,11.04,11.76,2246.125,0.0,1.0
2015-05-26,1.47,1.47,1.47,1.47,99,11.76,11.76,11.76,11.76,12.375,0.0,1.0
2015-05-27,1.47,1.47,1.47,1.47,0,11.76,11.76,11.76,11.76,0,0.0,1.0
2015-05-28,1.488,1.488,1.39,1.39,200,11.904,11.904,11.12,11.12,25,0.0,1.0
2015-05-29,1.5,1.5,1.5,1.5,150,12.0,12.0,12.0,12.0,18.75,0.0,1.0
2015-06-01,1.5,1.5,1.5,1.5,40,12.0,12.0,12.0,12.0,5,0.0,1.0
2015-06-02,1.5,1.51,1.49,1.49,4960,12.0,12.08,11.92,11.92,620,0.0,1.0
2015-06-03,1.5264,1.54,1.4046,1.54,850,12.2112,12.32,11.2368,12.32,106.25,0.0,1.0
2015-06-04,1.53,1.6,1.5299,1.6,2030,12.24,12.8,12.2392,12.8,253.75,0.0,1.0
2015-06-05,1.515,1.54,1.515,1.54,1750,12.12,12.32,12.12,12.32,218.75,0.0,1.0
2015-06-08,1.47,1.47,1.32,1.47,14490,11.76,11.76,10.56,11.76,1811.25,0.0,1.0
2015-06-09,1.4999,1.4999,1.47,1.47,1691,11.9992,11.9992,11.76,11.76,211.375,0.0,1.0
2015-06-10,1.51,1.51,1.488,1.5,1958,12.08,12.08,11.904,12.0,244.75,0.0,1.0
2015-06-11,1.32,1.51,1.32,1.51,1900,10.56,12.08,10.56,12.08,237.5,0.0,1.0
2015-06-12,1.32,1.41,1.32,1.4,2280,10.56,11.28,10.56,11.2,285,0.0,1.0
2015-06-15,1.3506,1.44,1.34,1.34,3018,10.8048,11.52,10.72,10.72,377.25,0.0,1.0
2015-06-16,1.43,1.43,1.41,1.41,14,11.44,11.44,11.28,11.28,1.75,0.0,1.0
2015-06-17,1.43,1.43,1.43,1.43,0,11.44,11.44,11.44,11.44,0,0.0,1.0
2015-06-18,1.4102,1.4102,1.4102,1.4102,199,11.2816,11.2816,11.2816,11.2816,24.875,0.0,1.0
2015-06-19,1.5,1.51,1.39,1.39,12525,12.0,12.08,11.12,11.12,1565.625,0.0,1.0
2015-06-22,1.351,1.351,1.351,1.351,1142,10.808,10.808,10.808,10.808,142.75,0.0,1.0
2015-06-23,1.49,1.49,1.42,1.42,1748,11.92,11.92,11.36,11.36,218.5,0.0,1.0
2015-06-24,1.49,1.49,1.49,1.49,200,11.92,11.92,11.92,11.92,25,0.0,1.0
2015-06-25,1.5,1.5,1.5,1.5,200,12.0,12.0,12.0,12.0,25,0.0,1.0
2015-06-26,1.48,1.48,1.48,1.48,101,11.84,11.84,11.84,11.84,12.625,0.0,1.0
2015-06-29,1.47,1.47,1.47,1.47,503,11.76,11.76,11.76,11.76,62.875,0.0,1.0
2015-06-30,1.4,1.47,1.4,1.47,1194,11.2,11.76,11.2,11.76,149.25,0.0,1.0
2015-07-01,1.42,1.47,1.4,1.4,2957,11.36,11.76,11.2,11.2,369.625,0.0,1.0
2015-07-02,1.37,1.4,1.37,1.37,7468,10.96,11.2,10.96,10.96,933.5,0.0,1.0
2015-07-06,1.36,1.36,1.36,1.36,412,10.88,10.88,10.88,10.88,51.5,0.0,1.0
2015-07-07,1.386,1.386,1.386,1.386,1000,11.088,11.088,11.088,11.088,125,0.0,1.0
2015-07-08,1.36,1.36,1.36,1.36,158,10.88,10.88,10.88,10.88,19.75,0.0,1.0
2015-07-09,1.36,1.469,1.36,1.469,1200,10.88,11.752,10.88,11.752,150,0.0,1.0
2015-07-10,1.43,1.45,1.37,1.45,1877,11.44,11.6,10.96,11.6,234.625,0.0,1.0
2015-07-13,1.371,1.371,1.37,1.371,729,10.968,10.968,10.96,10.968,91.125,0.0,1.0
2015-07-14,1.3,1.38,1.2916,1.38,11355,10.4,11.04,10.3328,11.04,1419.375,0.0,1.0
2015-07-15,1.3,1.43,1.29,1.37,800,10.4,11.44,10.32,10.96,100,0.0,1.0
2015-07-16,1.28,1.36,1.28,1.36,225,10.24,10.88,10.24,10.88,28.125,0.0,1.0
2015-07-17,1.29,1.36,1.28,1.28,4634,10.32,10.88,10.24,10.24,579.25,0.0,1.0
2015-07-20,1.3,1.354,1.3,1.354,1465,10.4,10.832,10.4,10.832,183.125,0.0,1.0
2015-07-21,1.26,1.3656,1.26,1.3656,261,10.08,10.9248,10.08,10.9248,32.625,0.0,1.0
2015-07-22,1.25,1.25,1.25,1.25,100,10.0,10.0,10.0,10.0,12.5,0.0,1.0
2015-07-23,1.25,1.25,1.25,1.25,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2015-07-24,1.25,1.25,1.25,1.25,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2015-07-27,1.35,1.35,1.27,1.27,224,10.8,10.8,10.16,10.16,28,0.0,1.0
2015-07-28,1.36,1.36,1.28,1.28,475,10.88,10.88,10.24,10.24,59.375,0.0,1.0
2015-07-29,1.28,1.28,1.28,1.28,197,10.24,10.24,10.24,10.24,24.625,0.0,1.0
2015-07-30,1.27,1.3299,1.27,1.294,13558,10.16,10.6392,10.16,10.352,1694.75,0.0,1.0
2015-07-31,1.27,1.27,1.27,1.27,621,10.16,10.16,10.16,10.16,77.625,0.0,1.0
2015-08-03,1.2706,1.2706,1.2706,1.2706,162,10.1648,10.1648,10.1648,10.1648,20.25,0.0,1.0
2015-08-04,1.2706,1.2706,1.2706,1.2706,53,10.1648,10.1648,10.1648,10.1648,6.625,0.0,1.0
2015-08-05,1.2701,1.2796,1.27,1.2796,1087,10.1608,10.2368,10.16,10.2368,135.875,0.0,1.0
2015-08-06,1.27,1.2706,1.27,1.2706,978,10.16,10.1648,10.16,10.1648,122.25,0.0,1.0
2015-08-07,1.29,1.29,1.27,1.27,10131,10.32,10.32,10.16,10.16,1266.375,0.0,1.0
2015-08-10,1.29,1.29,1.29,1.29,0,10.32,10.32,10.32,10.32,0,0.0,1.0
2015-08-11,1.35,1.47,1.2701,1.2701,19757,10.8,11.76,10.1608,10.1608,2469.625,0.0,1.0
2015-08-12,1.487,1.5,1.35,1.35,418,11.896,12.0,10.8,10.8,52.25,0.0,1.0
2015-08-13,1.37,1.49,1.36,1.36,832,10.96,11.92,10.88,10.88,104,0.0,1.0
2015-08-14,1.38,1.489,1.38,1.489,688,11.04,11.912,11.04,11.912,86,0.0,1.0
2015-08-17,1.4,1.48,1.3601,1.48,2184,11.2,11.84,10.8808,11.84,273,0.0,1.0
2015-08-18,1.45,1.45,1.4499,1.45,350,11.6,11.6,11.5992,11.6,43.75,0.0,1.0
2015-08-19,1.47,1.47,1.44,1.449,10944,11.76,11.76,11.52,11.592,1368,0.0,1.0
2015-08-20,1.49,1.49,1.3,1.3795,14745,11.92,11.92,10.4,11.036,1843.125,0.0,1.0
2015-08-21,1.36,1.37,1.36,1.37,2200,10.88,10.96,10.88,10.96,275,0.0,1.0
2015-08-24,1.47,1.49,1.4,1.4,1031,11.76,11.92,11.2,11.2,128.875,0.0,1.0
2015-08-25,1.48,1.49,1.32,1.48,5895,11.84,11.92,10.56,11.84,736.875,0.0,1.0
2015-08-26,1.47,1.479,1.32,1.4,1471,11.76,11.832,10.56,11.2,183.875,0.0,1.0
2015-08-27,1.47,1.47,1.47,1.47,4,11.76,11.76,11.76,11.76,0.5,0.0,1.0
2015-08-28,1.46,1.46,1.35,1.44,6750,11.68,11.68,10.8,11.52,843.75,0.0,1.0
2015-08-31,1.46,1.46,1.46,1.46,107,11.68,11.68,11.68,11.68,13.375,0.0,1.0
2015-09-01,1.44,1.4595,1.35,1.35,909,11.52,11.676,10.8,10.8,113.625,0.0,1.0
2015-09-02,1.44,1.44,1.44,1.44,0,11.52,11.52,11.52,11.52,0,0.0,1.0
2015-09-03,1.3589,1.3589,1.35,1.3501,2247,10.8712,10.8712,10.8,10.8008,280.875,0.0,1.0
2015-09-04,1.36,1.36,1.36,1.36,100,10.88,10.88,10.88,10.88,12.5,0.0,1.0
2015-09-08,1.35,1.44,1.35,1.43,1855,10.8,11.52,10.8,11.44,231.875,0.0,1.0
2015-09-09,1.44,1.44,1.4,1.44,1021,11.52,11.52,11.2,11.52,127.625,0.0,1.0
2015-09-10,1.4,1.44,1.37,1.4,2050,11.2,11.52,10.96,11.2,256.25,0.0,1.0
2015-09-11,1.33,1.4,1.33,1.4,2100,10.64,11.2,10.64,11.2,262.5,0.0,1.0
2015-09-14,1.365,1.39,1.365,1.39,1100,10.92,11.12,10.92,11.12,137.5,0.0,1.0
2015-09-15,1.33,1.33,1.33,1.33,2107,10.64,10.64,10.64,10.64,263.375,0.0,1.0
2015-09-16,1.33,1.33,1.33,1.33,1171,10.64,10.64,10.64,10.64,146.375,0.0,1.0
2015-09-17,1.33,1.33,1.33,1.33,603,10.64,10.64,10.64,10.64,75.375,0.0,1.0
2015-09-18,2.08,2.08,1.23,1.37,58397,16.64,16.64,9.84,10.96,7299.625,0.0,1.0
2015-09-21,1.37,1.64,1.32,1.46,21293,10.96,13.12,10.56,11.68,2661.625,0.0,1.0
2015-09-22,1.35,1.57,1.35,1.57,3179,10.8,12.56,10.8,12.56,397.375,0.0,1.0
2015-09-23,1.32,1.42,1.32,1.42,4814,10.56,11.36,10.56,11.36,601.75,0.0,1.0
2015-09-24,1.36,1.44,1.28,1.44,2607,10.88,11.52,10.24,11.52,325.875,0.0,1.0
2015-09-25,1.24,1.45,1.23,1.29,23723,9.92,11.6,9.84,10.32,2965.375,0.0,1.0
2015-09-28,1.23,1.29,1.23,1.29,2751,9.84,10.32,9.84,10.32,343.875,0.0,1.0
2015-09-29,1.25,1.25,1.25,1.25,100,10.0,10.0,10.0,10.0,12.5,0.0,1.0
2015-09-30,1.21,1.21,1.17,1.17,876,9.68,9.68,9.36,9.36,109.5,0.0,1.0
2015-10-01,1.21,1.21,1.21,1.21,103,9.68,9.68,9.68,9.68,12.875,0.0,1.0
2015-10-02,1.47,1.47,1.29,1.29,13267,11.76,11.76,10.32,10.32,1658.375,0.0,1.0
2015-10-05,1.31,1.47,1.31,1.47,2767,10.48,11.76,10.48,11.76,345.875,0.0,1.0
2015-10-06,1.2501,1.2501,1.25,1.25,901,10.0008,10.0008,10.0,10.0,112.625,0.0,1.0
2015-10-07,1.35,1.35,1.25,1.25,3056,10.8,10.8,10.0,10.0,382,0.0,1.0
2015-10-08,1.4,1.4,1.2851,1.39,2895,11.2,11.2,10.2808,11.12,361.875,0.0,1.0
2015-10-09,1.4,1.4,1.4,1.4,71,11.2,11.2,11.2,11.2,8.875,0.0,1.0
2015-10-12,1.4,1.4,1.4,1.4,72,11.2,11.2,11.2,11.2,9,0.0,1.0
2015-10-13,1.35,1.3799,1.35,1.3799,490,10.8,11.0392,10.8,11.0392,61.25,0.0,1.0
2015-10-14,1.36,1.38,1.36,1.38,13,10.88,11.04,10.88,11.04,1.625,0.0,1.0
2015-10-15,1.36,1.36,1.36,1.36,0,10.88,10.88,10.88,10.88,0,0.0,1.0
2015-10-16,1.4,1.4,1.3501,1.3501,2599,11.2,11.2,10.8008,10.8008,324.875,0.0,1.0
2015-10-19,1.4316,1.4316,1.4316,1.4316,116,11.4528,11.4528,11.4528,11.4528,14.5,0.0,1.0
2015-10-20,1.47,1.47,1.47,1.47,185,11.76,11.76,11.76,11.76,23.125,0.0,1.0
2015-10-21,1.47,1.47,1.47,1.47,0,11.76,11.76,11.76,11.76,0,0.0,1.0
2015-10-22,1.4,1.4,1.35,1.35,3191,11.2,11.2,10.8,10.8,398.875,0.0,1.0
2015-10-23,1.4,1.4,1.4,1.4,0,11.2,11.2,11.2,11.2,0,0.0,1.0
2015-10-26,1.35,1.39,1.26,1.26,2931,10.8,11.12,10.08,10.08,366.375,0.0,1.0
2015-10-27,1.35,1.35,1.35,1.35,136,10.8,10.8,10.8,10.8,17,0.0,1.0
2015-10-28,1.39,1.39,1.35,1.35,1811,11.12,11.12,10.8,10.8,226.375,0.0,1.0
2015-10-29,1.39,1.39,1.39,1.39,1,11.12,11.12,11.12,11.12,0.125,0.0,1.0
2015-10-30,1.35,1.39,1.251,1.39,2223,10.8,11.12,10.008,11.12,277.875,0.0,1.0
2015-11-02,1.35,1.35,1.35,1.35,3,10.8,10.8,10.8,10.8,0.375,0.0,1.0
2015-11-03,1.35,1.35,1.35,1.35,0,10.8,10.8,10.8,10.8,0,0.0,1.0
2015-11-04,1.35,1.35,1.269,1.269,3300,10.8,10.8,10.152,10.152,412.5,0.0,1.0
2015-11-05,1.35,1.35,1.2601,1.35,3800,10.8,10.8,10.0808,10.8,475,0.0,1.0
2015-11-06,1.35,1.35,1.32,1.35,3817,10.8,10.8,10.56,10.8,477.125,0.0,1.0
2015-11-09,1.35,1.35,1.349,1.349,500,10.8,10.8,10.792,10.792,62.5,0.0,1.0
2015-11-10,1.35,1.35,1.35,1.35,20,10.8,10.8,10.8,10.8,2.5,0.0,1.0
2015-11-11,1.35,1.35,1.29,1.291,5989,10.8,10.8,10.32,10.328,748.625,0.0,1.0
2015-11-12,1.34,1.34,1.34,1.34,1002,10.72,10.72,10.72,10.72,125.25,0.0,1.0
2015-11-13,1.34,1.34,1.34,1.34,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2015-11-16,1.29,1.34,1.29,1.3,2707,10.32,10.72,10.32,10.4,338.375,0.0,1.0
2015-11-17,1.33,1.34,1.27,1.31,18308,10.64,10.72,10.16,10.48,2288.5,0.0,1.0
2015-11-18,1.33,1.33,1.33,1.33,0,10.64,10.64,10.64,10.64,0,0.0,1.0
2015-11-19,1.32,1.339,1.2501,1.2501,1118,10.56,10.712,10.0008,10.0008,139.75,0.0,1.0
2015-11-20,1.34,1.34,1.32,1.32,700,10.72,10.72,10.56,10.56,87.5,0.0,1.0
2015-11-23,1.34,1.34,1.34,1.34,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2015-11-24,1.34,1.34,1.34,1.34,0,10.72,10.72,10.72,10.72,0,0.0,1.0
2015-11-25,1.34,1.34,1.34,1.34,1,10.72,10.72,10.72,10.72,0.125,0.0,1.0
2015-11-27,1.2953,1.2953,1.27,1.2701,1300,10.3624,10.3624,10.16,10.1608,162.5,0.0,1.0
2015-11-30,1.45,1.6,1.335,1.335,17919,11.6,12.8,10.68,10.68,2239.875,0.0,1.0
2015-12-01,1.58,1.59,1.55,1.59,5495,12.64,12.72,12.4,12.72,686.875,0.0,1.0
2015-12-02,1.6,1.6,1.59,1.59,2300,12.8,12.8,12.72,12.72,287.5,0.0,1.0
2015-12-03,1.595,1.595,1.595,1.595,179,12.76,12.76,12.76,12.76,22.375,0.0,1.0
2015-12-04,1.55,1.58,1.55,1.58,2325,12.4,12.64,12.4,12.64,290.625,0.0,1.0
2015-12-07,1.54,1.58,1.54,1.58,476,12.32,12.64,12.32,12.64,59.5,0.0,1.0
2015-12-08,1.53,1.59,1.53,1.57,5887,12.24,12.72,12.24,12.56,735.875,0.0,1.0
2015-12-09,1.55,1.55,1.33,1.52,2583,12.4,12.4,10.64,12.16,322.875,0.0,1.0
2015-12-10,1.58,1.58,1.44,1.48,9273,12.64,12.64,11.52,11.84,1159.125,0.0,1.0
2015-12-11,1.58,1.58,1.48,1.579,1548,12.64,12.64,11.84,12.632,193.5,0.0,1.0
2015-12-14,1.58,1.58,1.58,1.58,42,12.64,12.64,12.64,12.64,5.25,0.0,1.0
2015-12-15,1.55,1.55,1.55,1.55,2885,12.4,12.4,12.4,12.4,360.625,0.0,1.0
2015-12-16,1.55,1.55,1.4901,1.494,1576,12.4,12.4,11.9208,11.952,197,0.0,1.0
2015-12-17,1.55,1.55,1.55,1.55,128,12.4,12.4,12.4,12.4,16,0.0,1.0
2015-12-18,1.46,1.46,1.46,1.46,64,11.68,11.68,11.68,11.68,8,0.0,1.0
2015-12-21,1.53,1.53,1.51,1.52,1775,12.24,12.24,12.08,12.16,221.875,0.0,1.0
2015-12-22,1.55,1.55,1.528,1.5499,6403,12.4,12.4,12.224,12.3992,800.375,0.0,1.0
2015-12-23,1.53,1.53,1.51,1.512,4368,12.24,12.24,12.08,12.096,546,0.0,1.0
2015-12-24,1.53,1.53,1.53,1.53,144,12.24,12.24,12.24,12.24,18,0.0,1.0
2015-12-28,1.51,1.51,1.51,1.51,1332,12.08,12.08,12.08,12.08,166.5,0.0,1.0
2015-12-29,1.53,1.53,1.49,1.49,3155,12.24,12.24,11.92,11.92,394.375,0.0,1.0
2015-12-30,1.54,1.54,1.54,1.54,119,12.32,12.32,12.32,12.32,14.875,0.0,1.0
2015-12-31,1.51,1.52,1.51,1.52,1359,12.08,12.16,12.08,12.16,169.875,0.0,1.0
2016-01-04,1.51,1.51,1.51,1.51,96,12.08,12.08,12.08,12.08,12,0.0,1.0
2016-01-05,1.5,1.5,1.45,1.45,3027,12.0,12.0,11.6,11.6,378.375,0.0,1.0
2016-01-06,1.4,1.5,1.4,1.464,3650,11.2,12.0,11.2,11.712,456.25,0.0,1.0
2016-01-07,1.46,1.46,1.39,1.4,2100,11.68,11.68,11.12,11.2,262.5,0.0,1.0
2016-01-08,1.46,1.46,1.46,1.46,0,11.68,11.68,11.68,11.68,0,0.0,1.0
2016-01-11,1.46,1.46,1.46,1.46,0,11.68,11.68,11.68,11.68,0,0.0,1.0
2016-01-12,1.46,1.46,1.46,1.46,0,11.68,11.68,11.68,11.68,0,0.0,1.0
2016-01-13,1.46,1.46,1.46,1.46,20,11.68,11.68,11.68,11.68,2.5,0.0,1.0
2016-01-14,1.45,1.45,1.45,1.45,45,11.6,11.6,11.6,11.6,5.625,0.0,1.0
2016-01-15,1.35,1.45,1.35,1.45,1326,10.8,11.6,10.8,11.6,165.75,0.0,1.0
2016-01-19,1.4695,1.4695,1.46,1.46,400,11.756,11.756,11.68,11.68,50,0.0,1.0
2016-01-20,1.4695,1.4695,1.4695,1.4695,6,11.756,11.756,11.756,11.756,0.75,0.0,1.0
2016-01-21,1.4695,1.4695,1.4695,1.4695,15,11.756,11.756,11.756,11.756,1.875,0.0,1.0
2016-01-22,1.4695,1.4695,1.4695,1.4695,0,11.756,11.756,11.756,11.756,0,0.0,1.0
2016-01-25,1.5,1.51,1.48,1.48,10808,12.0,12.08,11.84,11.84,1351,0.0,1.0
2016-01-26,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2016-01-27,1.5,1.5,1.5,1.5,38,12.0,12.0,12.0,12.0,4.75,0.0,1.0
2016-01-28,1.5,1.5,1.485,1.485,310,12.0,12.0,11.88,11.88,38.75,0.0,1.0
2016-01-29,1.4999,1.5,1.4999,1.5,593,11.9992,12.0,11.9992,12.0,74.125,0.0,1.0
2016-02-01,1.4999,1.4999,1.4999,1.4999,20,11.9992,11.9992,11.9992,11.9992,2.5,0.0,1.0
2016-02-02,1.4999,1.4999,1.4999,1.4999,4,11.9992,11.9992,11.9992,11.9992,0.5,0.0,1.0
2016-02-03,1.5,1.5,1.39,1.3901,6676,12.0,12.0,11.12,11.1208,834.5,0.0,1.0
2016-02-04,1.5,1.5,1.39,1.39,2335,12.0,12.0,11.12,11.12,291.875,0.0,1.0
2016-02-05,1.5,1.5,1.5,1.5,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2016-02-08,1.3901,1.4156,1.39,1.39,2333,11.1208,11.3248,11.12,11.12,291.625,0.0,1.0
2016-02-09,1.51,1.51,1.38,1.5,4318,12.08,12.08,11.04,12.0,539.75,0.0,1.0
2016-02-10,1.53,1.53,1.45,1.51,1302,12.24,12.24,11.6,12.08,162.75,0.0,1.0
2016-02-11,1.49,1.49,1.38,1.4,2457,11.92,11.92,11.04,11.2,307.125,0.0,1.0
2016-02-12,1.49,1.49,1.49,1.49,1,11.92,11.92,11.92,11.92,0.125,0.0,1.0
2016-02-16,1.38,1.49,1.38,1.49,155,11.04,11.92,11.04,11.92,19.375,0.0,1.0
2016-02-17,1.49,1.49,1.49,1.49,115,11.92,11.92,11.92,11.92,14.375,0.0,1.0
2016-02-18,1.49,1.49,1.49,1.49,0,11.92,11.92,11.92,11.92,0,0.0,1.0
2016-02-19,1.38,1.38,1.3716,1.38,3600,11.04,11.04,10.9728,11.04,450,0.0,1.0
2016-02-22,1.375,1.4,1.37,1.4,3060,11.0,11.2,10.96,11.2,382.5,0.0,1.0
2016-02-23,1.375,1.375,1.375,1.375,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2016-02-24,1.62,1.85,1.43,1.43,152151,12.96,14.8,11.44,11.44,19018.875,0.0,1.0
2016-02-25,1.6,1.62,1.48,1.593,4378,12.8,12.96,11.84,12.744,547.25,0.0,1.0
2016-02-26,1.59,1.59,1.5001,1.5001,1934,12.72,12.72,12.0008,12.0008,241.75,0.0,1.0
2016-02-29,1.57,1.57,1.46,1.46,1396,12.56,12.56,11.68,11.68,174.5,0.0,1.0
2016-03-01,1.57,1.57,1.45,1.57,6713,12.56,12.56,11.6,12.56,839.125,0.0,1.0
2016-03-02,1.55,1.55,1.46,1.49,14576,12.4,12.4,11.68,11.92,1822,0.0,1.0
2016-03-03,1.47,1.54,1.47,1.54,200,11.76,12.32,11.76,12.32,25,0.0,1.0
2016-03-04,1.53,1.53,1.53,1.53,200,12.24,12.24,12.24,12.24,25,0.0,1.0
2016-03-07,1.5401,1.5401,1.52,1.53,4591,12.3208,12.3208,12.16,12.24,573.875,0.0,1.0
2016-03-08,1.54,1.54,1.468,1.468,6947,12.32,12.32,11.744,11.744,868.375,0.0,1.0
2016-03-09,1.7,1.7,1.5,1.5,10338,13.6,13.6,12.0,12.0,1292.25,0.0,1.0
2016-03-10,1.7,1.7,1.48,1.58,1591,13.6,13.6,11.84,12.64,198.875,0.0,1.0
2016-03-11,1.65,1.7,1.6071,1.66,43501,13.2,13.6,12.8568,13.28,5437.625,0.0,1.0
2016-03-14,1.8,1.92,1.755,1.82,51502,14.4,15.36,14.04,14.56,6437.75,0.0,1.0
2016-03-15,1.85,1.85,1.8113,1.85,7156,14.8,14.8,14.4904,14.8,894.5,0.0,1.0
2016-03-16,1.85,1.85,1.81,1.85,10545,14.8,14.8,14.48,14.8,1318.125,0.0,1.0
2016-03-17,1.85,1.85,1.83,1.85,5648,14.8,14.8,14.64,14.8,706,0.0,1.0
2016-03-18,1.85,1.88,1.84,1.85,17731,14.8,15.04,14.72,14.8,2216.375,0.0,1.0
2016-03-21,1.9699,1.9699,1.875,1.91,6144,15.7592,15.7592,15.0,15.28,768,0.0,1.0
2016-03-22,1.96,1.97,1.878,1.9,11847,15.68,15.76,15.024,15.2,1480.875,0.0,1.0
2016-03-23,1.94,1.96,1.92,1.96,4166,15.52,15.68,15.36,15.68,520.75,0.0,1.0
2016-03-24,1.97,1.99,1.81,1.94,11616,15.76,15.92,14.48,15.52,1452,0.0,1.0
2016-03-28,1.9663,1.9848,1.81,1.9848,13551,15.7304,15.8784,14.48,15.8784,1693.875,0.0,1.0
2016-03-29,1.85,1.95,1.85,1.9,6456,14.8,15.6,14.8,15.2,807,0.0,1.0
2016-03-30,1.86,1.95,1.7748,1.95,18349,14.88,15.6,14.1984,15.6,2293.625,0.0,1.0
2016-03-31,1.9295,1.94,1.8501,1.92,8277,15.436,15.52,14.8008,15.36,1034.625,0.0,1.0
2016-04-01,1.94,1.95,1.9396,1.95,6871,15.52,15.6,15.5168,15.6,858.875,0.0,1.0
2016-04-04,1.95,1.95,1.95,1.95,392,15.6,15.6,15.6,15.6,49,0.0,1.0
2016-04-05,1.94,1.94,1.91,1.92,3985,15.52,15.52,15.28,15.36,498.125,0.0,1.0
2016-04-06,1.9,1.95,1.9,1.931,5697,15.2,15.6,15.2,15.448,712.125,0.0,1.0
2016-04-07,1.91,1.92,1.85,1.85,3577,15.28,15.36,14.8,14.8,447.125,0.0,1.0
2016-04-08,1.94,1.94,1.91,1.91,13650,15.52,15.52,15.28,15.28,1706.25,0.0,1.0
2016-04-11,1.94,1.94,1.9148,1.94,1187,15.52,15.52,15.3184,15.52,148.375,0.0,1.0
2016-04-12,1.9099,1.94,1.9099,1.94,632,15.2792,15.52,15.2792,15.52,79,0.0,1.0
2016-04-13,1.95,1.95,1.8801,1.8801,2729,15.6,15.6,15.0408,15.0408,341.125,0.0,1.0
2016-04-14,1.95,1.95,1.9306,1.95,2118,15.6,15.6,15.4448,15.6,264.75,0.0,1.0
2016-04-15,1.87,1.92,1.87,1.92,8396,14.96,15.36,14.96,15.36,1049.5,0.0,1.0
2016-04-18,1.91,1.95,1.91,1.92,4637,15.28,15.6,15.28,15.36,579.625,0.0,1.0
2016-04-19,1.9478,1.95,1.94,1.94,2443,15.5824,15.6,15.52,15.52,305.375,0.0,1.0
2016-04-20,1.95,1.95,1.94,1.94,972,15.6,15.6,15.52,15.52,121.5,0.0,1.0
2016-04-21,2.0,2.0,1.8955,1.97,20988,16.0,16.0,15.164,15.76,2623.5,0.0,1.0
2016-04-22,2.0,2.0,1.9899,2.0,5414,16.0,16.0,15.9192,16.0,676.75,0.0,1.0
2016-04-25,2.0,2.0,1.8501,1.9,28580,16.0,16.0,14.8008,15.2,3572.5,0.0,1.0
2016-04-26,2.0,2.0,1.91,1.91,19598,16.0,16.0,15.28,15.28,2449.75,0.0,1.0
2016-04-27,1.96,2.0,1.96,2.0,5237,15.68,16.0,15.68,16.0,654.625,0.0,1.0
2016-04-28,1.98,2.0,1.96,2.0,7415,15.84,16.0,15.68,16.0,926.875,0.0,1.0
2016-04-29,2.0,2.0,1.96,2.0,2151,16.0,16.0,15.68,16.0,268.875,0.0,1.0
2016-05-02,1.96,2.0,1.96,2.0,6468,15.68,16.0,15.68,16.0,808.5,0.0,1.0
2016-05-03,2.0,2.0,1.99,1.99,750,16.0,16.0,15.92,15.92,93.75,0.0,1.0
2016-05-04,1.9785,2.0,1.8,1.9544,8415,15.828,16.0,14.4,15.6352,1051.875,0.0,1.0
2016-05-05,1.98,1.98,1.95,1.98,5742,15.84,15.84,15.6,15.84,717.75,0.0,1.0
2016-05-06,1.97,1.98,1.9501,1.9578,2791,15.76,15.84,15.6008,15.6624,348.875,0.0,1.0
2016-05-09,1.97,1.97,1.88,1.95,2763,15.76,15.76,15.04,15.6,345.375,0.0,1.0
2016-05-10,1.95,1.97,1.88,1.89,6522,15.6,15.76,15.04,15.12,815.25,0.0,1.0
2016-05-11,1.95,1.95,1.95,1.95,0,15.6,15.6,15.6,15.6,0,0.0,1.0
2016-05-12,1.92,1.93,1.92,1.93,529,15.36,15.44,15.36,15.44,66.125,0.0,1.0
2016-05-13,1.9492,1.9499,1.94,1.94,462,15.5936,15.5992,15.52,15.52,57.75,0.0,1.0
2016-05-16,1.91,1.91,1.8901,1.8901,794,15.28,15.28,15.1208,15.1208,99.25,0.0,1.0
2016-05-17,1.91,1.91,1.85,1.85,1400,15.28,15.28,14.8,14.8,175,0.0,1.0
2016-05-18,1.91,1.91,1.81,1.825,4950,15.28,15.28,14.48,14.6,618.75,0.0,1.0
2016-05-19,1.91,1.91,1.91,1.91,0,15.28,15.28,15.28,15.28,0,0.0,1.0
2016-05-20,1.89,1.91,1.89,1.91,370,15.12,15.28,15.12,15.28,46.25,0.0,1.0
2016-05-23,1.9216,1.9216,1.888,1.8899,9980,15.3728,15.3728,15.104,15.1192,1247.5,0.0,1.0
2016-05-24,1.92,1.92,1.81,1.83,802,15.36,15.36,14.48,14.64,100.25,0.0,1.0
2016-05-25,1.9099,1.92,1.854,1.92,5678,15.2792,15.36,14.832,15.36,709.75,0.0,1.0
2016-05-26,1.91,1.91,1.81,1.81,1370,15.28,15.28,14.48,14.48,171.25,0.0,1.0
2016-05-27,1.91,1.91,1.7928,1.7928,244,15.28,15.28,14.3424,14.3424,30.5,0.0,1.0
2016-05-31,1.86,1.8701,1.8251,1.8258,1200,14.88,14.9608,14.6008,14.6064,150,0.0,1.0
2016-06-01,1.8,1.8,1.8,1.8,280,14.4,14.4,14.4,14.4,35,0.0,1.0
2016-06-02,1.85,1.89,1.85,1.89,662,14.8,15.12,14.8,15.12,82.75,0.0,1.0
2016-06-03,1.8726,1.8864,1.85,1.85,2970,14.9808,15.0912,14.8,14.8,371.25,0.0,1.0
2016-06-06,1.87,1.87,1.85,1.85,430,14.96,14.96,14.8,14.8,53.75,0.0,1.0
2016-06-07,1.89,1.89,1.86,1.87,1698,15.12,15.12,14.88,14.96,212.25,0.0,1.0
2016-06-08,1.9,1.9,1.88,1.88,332,15.2,15.2,15.04,15.04,41.5,0.0,1.0
2016-06-09,1.91,1.91,1.91,1.91,100,15.28,15.28,15.28,15.28,12.5,0.0,1.0
2016-06-10,1.84,1.85,1.84,1.85,2625,14.72,14.8,14.72,14.8,328.125,0.0,1.0
2016-06-13,1.89,1.89,1.89,1.89,207,15.12,15.12,15.12,15.12,25.875,0.0,1.0
2016-06-14,1.89,1.89,1.81,1.8891,1214,15.12,15.12,14.48,15.1128,151.75,0.0,1.0
2016-06-15,1.89,1.89,1.89,1.89,0,15.12,15.12,15.12,15.12,0,0.0,1.0
2016-06-16,1.9,1.91,1.86,1.91,650,15.2,15.28,14.88,15.28,81.25,0.0,1.0
2016-06-17,1.8995,1.8995,1.81,1.81,1692,15.196,15.196,14.48,14.48,211.5,0.0,1.0
2016-06-20,1.89,1.9,1.8101,1.8101,850,15.12,15.2,14.4808,14.4808,106.25,0.0,1.0
2016-06-21,1.89,1.89,1.89,1.89,0,15.12,15.12,15.12,15.12,0,0.0,1.0
2016-06-22,1.91,1.91,1.85,1.89,1303,15.28,15.28,14.8,15.12,162.875,0.0,1.0
2016-06-23,1.91,1.91,1.85,1.8601,9540,15.28,15.28,14.8,14.8808,1192.5,0.0,1.0
2016-06-24,1.83,1.91,1.812,1.812,943,14.64,15.28,14.496,14.496,117.875,0.0,1.0
2016-06-27,1.8,1.9,1.8,1.89,3750,14.4,15.2,14.4,15.12,468.75,0.0,1.0
2016-06-28,1.89,1.91,1.81,1.89,3250,15.12,15.28,14.48,15.12,406.25,0.0,1.0
2016-06-29,1.89,1.89,1.88,1.88,282,15.12,15.12,15.04,15.04,35.25,0.0,1.0
2016-06-30,1.81,1.87,1.81,1.87,1664,14.48,14.96,14.48,14.96,208,0.0,1.0
2016-07-01,1.83,1.8301,1.83,1.8301,1050,14.64,14.6408,14.64,14.6408,131.25,0.0,1.0
2016-07-05,1.8699,1.88,1.7886,1.88,820,14.9592,15.04,14.3088,15.04,102.5,0.0,1.0
2016-07-06,1.8699,1.8699,1.8699,1.8699,0,14.9592,14.9592,14.9592,14.9592,0,0.0,1.0
2016-07-07,1.86,1.86,1.8,1.8,900,14.88,14.88,14.4,14.4,112.5,0.0,1.0
2016-07-08,1.86,1.86,1.86,1.86,33,14.88,14.88,14.88,14.88,4.125,0.0,1.0
2016-07-11,1.88,1.882,1.86,1.86,1140,15.04,15.056,14.88,14.88,142.5,0.0,1.0
2016-07-12,1.84,1.8999,1.84,1.88,452,14.72,15.1992,14.72,15.04,56.5,0.0,1.0
2016-07-13,1.84,1.8799,1.84,1.87,1079,14.72,15.0392,14.72,14.96,134.875,0.0,1.0
2016-07-14,1.82,1.84,1.8,1.8,8220,14.56,14.72,14.4,14.4,1027.5,0.0,1.0
2016-07-15,1.7752,1.88,1.7621,1.88,7946,14.2016,15.04,14.0968,15.04,993.25,0.0,1.0
2016-07-18,1.7859,1.85,1.7509,1.83,3902,14.2872,14.8,14.0072,14.64,487.75,0.0,1.0
2016-07-19,1.8,1.8,1.7,1.7,2338,14.4,14.4,13.6,13.6,292.25,0.0,1.0
2016-07-20,1.8,1.8,1.7617,1.8,450,14.4,14.4,14.0936,14.4,56.25,0.0,1.0
2016-07-21,1.79,1.79,1.7337,1.7337,452,14.32,14.32,13.8696,13.8696,56.5,0.0,1.0
2016-07-22,1.76,1.76,1.76,1.76,100,14.08,14.08,14.08,14.08,12.5,0.0,1.0
2016-07-25,1.79,1.79,1.65,1.78,21920,14.32,14.32,13.2,14.24,2740,0.0,1.0
2016-07-26,1.75,1.79,1.7,1.75,3032,14.0,14.32,13.6,14.0,379,0.0,1.0
2016-07-27,1.68,2.5,1.63,1.74,318042,13.44,20.0,13.04,13.92,39755.25,0.0,1.0
2016-07-28,1.75,1.75,1.42,1.63,100269,14.0,14.0,11.36,13.04,12533.625,0.0,1.0
2016-07-29,1.77,1.78,1.64,1.64,13112,14.16,14.24,13.12,13.12,1639,0.0,1.0
2016-08-01,1.85,1.85,1.61,1.61,3805,14.8,14.8,12.88,12.88,475.625,0.0,1.0
2016-08-02,1.82,1.85,1.65,1.68,17275,14.56,14.8,13.2,13.44,2159.375,0.0,1.0
2016-08-03,1.93,2.1,1.63,1.7201,234627,15.44,16.8,13.04,13.7608,29328.375,0.0,1.0
2016-08-04,1.97,1.97,1.765,1.85,2807,15.76,15.76,14.12,14.8,350.875,0.0,1.0
2016-08-05,1.79,1.95,1.7,1.95,112356,14.32,15.6,13.6,15.6,14044.5,0.0,1.0
2016-08-08,1.78,1.8,1.78,1.8,3687,14.24,14.4,14.24,14.4,460.875,0.0,1.0
2016-08-09,1.8,1.8,1.7,1.7096,31636,14.4,14.4,13.6,13.6768,3954.5,0.0,1.0
2016-08-10,1.8,1.82,1.7,1.76,23829,14.4,14.56,13.6,14.08,2978.625,0.0,1.0
2016-08-11,1.8,1.8,1.71,1.77,1282,14.4,14.4,13.68,14.16,160.25,0.0,1.0
2016-08-12,1.75,1.78,1.66,1.7428,49914,14.0,14.24,13.28,13.9424,6239.25,0.0,1.0
2016-08-15,1.78,1.78,1.71,1.72,4506,14.24,14.24,13.68,13.76,563.25,0.0,1.0
2016-08-16,1.79,1.8,1.7,1.75,6355,14.32,14.4,13.6,14.0,794.375,0.0,1.0
2016-08-17,1.76,1.8,1.7101,1.72,8791,14.08,14.4,13.6808,13.76,1098.875,0.0,1.0
2016-08-18,1.78,1.8,1.71,1.72,2029,14.24,14.4,13.68,13.76,253.625,0.0,1.0
2016-08-19,1.72,1.8,1.65,1.72,72324,13.76,14.4,13.2,13.76,9040.5,0.0,1.0
2016-08-22,1.72,1.78,1.64,1.66,55647,13.76,14.24,13.12,13.28,6955.875,0.0,1.0
2016-08-23,1.71,1.78,1.62,1.65,8064,13.68,14.24,12.96,13.2,1008,0.0,1.0
2016-08-24,1.71,1.76,1.66,1.66,3097,13.68,14.08,13.28,13.28,387.125,0.0,1.0
2016-08-25,1.69,1.75,1.62,1.65,9319,13.52,14.0,12.96,13.2,1164.875,0.0,1.0
2016-08-26,1.7,1.7399,1.6301,1.65,2237,13.6,13.9192,13.0408,13.2,279.625,0.0,1.0
2016-08-29,1.69,1.739,1.63,1.63,5038,13.52,13.912,13.04,13.04,629.75,0.0,1.0
2016-08-30,1.72,1.73,1.6,1.6,8982,13.76,13.84,12.8,12.8,1122.75,0.0,1.0
2016-08-31,1.72,1.74,1.64,1.65,2868,13.76,13.92,13.12,13.2,358.5,0.0,1.0
2016-09-01,1.66,1.7,1.61,1.63,6052,13.28,13.6,12.88,13.04,756.5,0.0,1.0
2016-09-02,1.71,1.71,1.71,1.71,359,13.68,13.68,13.68,13.68,44.875,0.0,1.0
2016-09-06,1.7,1.72,1.62,1.71,6891,13.6,13.76,12.96,13.68,861.375,0.0,1.0
2016-09-07,1.68,1.72,1.6625,1.72,6042,13.44,13.76,13.3,13.76,755.25,0.0,1.0
2016-09-08,1.69,1.71,1.636,1.636,4580,13.52,13.68,13.088,13.088,572.5,0.0,1.0
2016-09-09,1.64,1.71,1.6,1.71,12694,13.12,13.68,12.8,13.68,1586.75,0.0,1.0
2016-09-12,1.64,1.66,1.49,1.64,8200,13.12,13.28,11.92,13.12,1025,0.0,1.0
2016-09-13,1.68,1.69,1.5201,1.63,7193,13.44,13.52,12.1608,13.04,899.125,0.0,1.0
2016-09-14,1.72,1.72,1.68,1.69,8967,13.76,13.76,13.44,13.52,1120.875,0.0,1.0
2016-09-15,1.76,1.78,1.63,1.72,7489,14.08,14.24,13.04,13.76,936.125,0.0,1.0
2016-09-16,1.55,1.86,1.52,1.65,19578,12.4,14.88,12.16,13.2,2447.25,0.0,1.0
2016-09-19,1.72,1.78,1.56,1.71,8953,13.76,14.24,12.48,13.68,1119.125,0.0,1.0
2016-09-20,1.78,1.78,1.78,1.78,536,14.24,14.24,14.24,14.24,67,0.0,1.0
2016-09-21,1.78,1.81,1.62,1.75,7078,14.24,14.48,12.96,14.0,884.75,0.0,1.0
2016-09-22,1.72,1.76,1.65,1.6546,3923,13.76,14.08,13.2,13.2368,490.375,0.0,1.0
2016-09-23,1.7134,1.7134,1.64,1.67,2526,13.7072,13.7072,13.12,13.36,315.75,0.0,1.0
2016-09-26,1.69,1.79,1.68,1.68,10323,13.52,14.32,13.44,13.44,1290.375,0.0,1.0
2016-09-27,1.76,1.77,1.61,1.63,16004,14.08,14.16,12.88,13.04,2000.5,0.0,1.0
2016-09-28,1.7,1.77,1.7,1.77,1972,13.6,14.16,13.6,14.16,246.5,0.0,1.0
2016-09-29,1.76,1.77,1.71,1.76,963,14.08,14.16,13.68,14.08,120.375,0.0,1.0
2016-09-30,1.76,1.76,1.76,1.76,10,14.08,14.08,14.08,14.08,1.25,0.0,1.0
2016-10-03,1.72,1.78,1.7,1.77,5081,13.76,14.24,13.6,14.16,635.125,0.0,1.0
2016-10-04,1.73,1.8,1.72,1.8,817,13.84,14.4,13.76,14.4,102.125,0.0,1.0
2016-10-05,1.69,1.75,1.69,1.71,4641,13.52,14.0,13.52,13.68,580.125,0.0,1.0
2016-10-06,1.72,1.78,1.72,1.78,427,13.76,14.24,13.76,14.24,53.375,0.0,1.0
2016-10-07,1.58,1.7,1.46,1.7,36184,12.64,13.6,11.68,13.6,4523,0.0,1.0
2016-10-10,1.56,1.5901,1.53,1.59,2556,12.48,12.7208,12.24,12.72,319.5,0.0,1.0
2016-10-11,1.6,1.7999,1.54,1.55,19487,12.8,14.3992,12.32,12.4,2435.875,0.0,1.0
2016-10-12,1.6,1.6,1.594,1.594,1127,12.8,12.8,12.752,12.752,140.875,0.0,1.0
2016-10-13,1.59,1.6,1.59,1.6,508,12.72,12.8,12.72,12.8,63.5,0.0,1.0
2016-10-14,1.5999,1.6,1.5223,1.59,4464,12.7992,12.8,12.1784,12.72,558,0.0,1.0
2016-10-17,1.6,1.6,1.6,1.6,933,12.8,12.8,12.8,12.8,116.625,0.0,1.0
2016-10-18,1.6,1.6,1.544,1.6,1102,12.8,12.8,12.352,12.8,137.75,0.0,1.0
2016-10-19,1.6,1.6,1.6,1.6,2,12.8,12.8,12.8,12.8,0.25,0.0,1.0
2016-10-20,1.59,1.59,1.5323,1.5323,768,12.72,12.72,12.2584,12.2584,96,0.0,1.0
2016-10-21,1.6,1.6,1.5801,1.5801,441,12.8,12.8,12.6408,12.6408,55.125,0.0,1.0
2016-10-24,1.5952,1.6,1.58,1.58,1412,12.7616,12.8,12.64,12.64,176.5,0.0,1.0
2016-10-25,1.6,1.6,1.59,1.59,1174,12.8,12.8,12.72,12.72,146.75,0.0,1.0
2016-10-26,1.6,1.6,1.5547,1.5547,1200,12.8,12.8,12.4376,12.4376,150,0.0,1.0
2016-10-27,1.6,1.6,1.5814,1.6,1100,12.8,12.8,12.6512,12.8,137.5,0.0,1.0
2016-10-28,1.6,1.6,1.59,1.59,400,12.8,12.8,12.72,12.72,50,0.0,1.0
2016-10-31,1.6,1.6,1.58,1.59,5204,12.8,12.8,12.64,12.72,650.5,0.0,1.0
2016-11-01,1.59,1.59,1.59,1.59,160,12.72,12.72,12.72,12.72,20,0.0,1.0
2016-11-02,1.6,1.6,1.5045,1.6,951,12.8,12.8,12.036,12.8,118.875,0.0,1.0
2016-11-03,1.6,1.6,1.6,1.6,30,12.8,12.8,12.8,12.8,3.75,0.0,1.0
2016-11-04,1.6,1.6,1.56,1.56,5755,12.8,12.8,12.48,12.48,719.375,0.0,1.0
2016-11-07,1.6,1.6,1.52,1.55,32102,12.8,12.8,12.16,12.4,4012.75,0.0,1.0
2016-11-08,1.6,1.61,1.42,1.61,131731,12.8,12.88,11.36,12.88,16466.375,0.0,1.0
2016-11-09,1.6,1.6,1.43,1.5,66014,12.8,12.8,11.44,12.0,8251.75,0.0,1.0
2016-11-10,1.6,1.6,1.4933,1.52,18773,12.8,12.8,11.9464,12.16,2346.625,0.0,1.0
2016-11-11,1.6,1.6,1.58,1.6,6076,12.8,12.8,12.64,12.8,759.5,0.0,1.0
2016-11-14,1.58,1.6,1.5,1.6,27295,12.64,12.8,12.0,12.8,3411.875,0.0,1.0
2016-11-15,1.6,1.6,1.55,1.6,19095,12.8,12.8,12.4,12.8,2386.875,0.0,1.0
2016-11-16,1.6,1.6,1.53,1.6,6008,12.8,12.8,12.24,12.8,751,0.0,1.0
2016-11-17,1.6,1.6,1.53,1.53,27305,12.8,12.8,12.24,12.24,3413.125,0.0,1.0
2016-11-18,1.6,1.77,1.58,1.77,21738,12.8,14.16,12.64,14.16,2717.25,0.0,1.0
2016-11-21,1.59,1.6,1.54,1.59,3430,12.72,12.8,12.32,12.72,428.75,0.0,1.0
2016-11-22,1.6,1.6,1.55,1.58,3948,12.8,12.8,12.4,12.64,493.5,0.0,1.0
2016-11-23,1.6,1.6,1.5601,1.561,1150,12.8,12.8,12.4808,12.488,143.75,0.0,1.0
2016-11-25,1.59,1.59,1.56,1.56,2230,12.72,12.72,12.48,12.48,278.75,0.0,1.0
2016-11-28,1.57,1.6,1.57,1.57,1166,12.56,12.8,12.56,12.56,145.75,0.0,1.0
2016-11-29,1.6,1.6,1.59,1.59,1431,12.8,12.8,12.72,12.72,178.875,0.0,1.0
2016-11-30,1.59,1.6,1.57,1.57,3918,12.72,12.8,12.56,12.56,489.75,0.0,1.0
2016-12-01,1.58,1.6,1.57,1.6,5761,12.64,12.8,12.56,12.8,720.125,0.0,1.0
2016-12-02,1.6,1.6,1.5,1.6,6589,12.8,12.8,12.0,12.8,823.625,0.0,1.0
2016-12-05,1.53,1.6,1.53,1.6,312,12.24,12.8,12.24,12.8,39,0.0,1.0
2016-12-06,1.58,1.6,1.52,1.52,8317,12.64,12.8,12.16,12.16,1039.625,0.0,1.0
2016-12-07,1.6,1.6,1.54,1.54,1388,12.8,12.8,12.32,12.32,173.5,0.0,1.0
2016-12-08,1.55,1.6,1.55,1.59,2816,12.4,12.8,12.4,12.72,352,0.0,1.0
2016-12-09,1.6,1.6,1.56,1.6,7493,12.8,12.8,12.48,12.8,936.625,0.0,1.0
2016-12-12,1.6,1.6,1.5534,1.5996,3318,12.8,12.8,12.4272,12.7968,414.75,0.0,1.0
2016-12-13,1.6,1.6,1.576,1.582,2323,12.8,12.8,12.608,12.656,290.375,0.0,1.0
2016-12-14,1.6,1.6,1.55,1.58,21952,12.8,12.8,12.4,12.64,2744,0.0,1.0
2016-12-15,1.6,1.6,1.57,1.57,5558,12.8,12.8,12.56,12.56,694.75,0.0,1.0
2016-12-16,1.6,1.6,1.54,1.55,1255,12.8,12.8,12.32,12.4,156.875,0.0,1.0
2016-12-19,1.56,1.56,1.56,1.56,107,12.48,12.48,12.48,12.48,13.375,0.0,1.0
2016-12-20,1.8584,1.98,1.57,1.59,209349,14.8672,15.84,12.56,12.72,26168.625,0.0,1.0
2016-12-21,1.63,1.8041,1.5742,1.75,14143,13.04,14.4328,12.5936,14.0,1767.875,0.0,1.0
2016-12-22,1.61,1.65,1.61,1.65,15421,12.88,13.2,12.88,13.2,1927.625,0.0,1.0
2016-12-23,1.62,1.7,1.58,1.64,15384,12.96,13.6,12.64,13.12,1923,0.0,1.0
2016-12-27,1.6417,1.65,1.61,1.6497,12897,13.1336,13.2,12.88,13.1976,1612.125,0.0,1.0
2016-12-28,1.6498,1.65,1.61,1.61,8072,13.1984,13.2,12.88,12.88,1009,0.0,1.0
2016-12-29,1.65,1.65,1.6291,1.65,4101,13.2,13.2,13.0328,13.2,512.625,0.0,1.0
2016-12-30,1.635,1.65,1.62,1.65,1603,13.08,13.2,12.96,13.2,200.375,0.0,1.0
2017-01-03,1.64,1.65,1.62,1.65,4967,13.12,13.2,12.96,13.2,620.875,0.0,1.0
2017-01-04,1.62,1.65,1.6,1.6,14185,12.96,13.2,12.8,12.8,1773.125,0.0,1.0
2017-01-05,1.64,1.64,1.56,1.64,10142,13.12,13.12,12.48,13.12,1267.75,0.0,1.0
2017-01-06,1.6452,1.65,1.6,1.65,1146,13.1616,13.2,12.8,13.2,143.25,0.0,1.0
2017-01-09,1.65,1.65,1.57,1.65,14046,13.2,13.2,12.56,13.2,1755.75,0.0,1.0
2017-01-10,1.62,1.62,1.602,1.6173,1370,12.96,12.96,12.816,12.9384,171.25,0.0,1.0
2017-01-11,1.62,1.62,1.6,1.62,6034,12.96,12.96,12.8,12.96,754.25,0.0,1.0
2017-01-12,1.62,1.62,1.62,1.62,118,12.96,12.96,12.96,12.96,14.75,0.0,1.0
2017-01-13,1.62,1.62,1.618,1.62,6240,12.96,12.96,12.944,12.96,780,0.0,1.0
2017-01-17,1.63,1.64,1.58,1.62,11542,13.04,13.12,12.64,12.96,1442.75,0.0,1.0
2017-01-18,1.63,1.63,1.6,1.6,575,13.04,13.04,12.8,12.8,71.875,0.0,1.0
2017-01-19,1.63,1.63,1.5,1.63,27321,13.04,13.04,12.0,13.04,3415.125,0.0,1.0
2017-01-20,1.56,1.6,1.56,1.59,3571,12.48,12.8,12.48,12.72,446.375,0.0,1.0
2017-01-23,1.58,1.6,1.56,1.6,5277,12.64,12.8,12.48,12.8,659.625,0.0,1.0
2017-01-24,1.58,1.58,1.56,1.56,311,12.64,12.64,12.48,12.48,38.875,0.0,1.0
2017-01-25,1.58,1.58,1.54,1.54,11118,12.64,12.64,12.32,12.32,1389.75,0.0,1.0
2017-01-26,1.6,1.6,1.56,1.5601,28268,12.8,12.8,12.48,12.4808,3533.5,0.0,1.0
2017-01-27,1.6,1.6,1.57,1.57,394,12.8,12.8,12.56,12.56,49.25,0.0,1.0
2017-01-30,1.55,1.5666,1.55,1.5632,2326,12.4,12.5328,12.4,12.5056,290.75,0.0,1.0
2017-01-31,1.58,1.58,1.556,1.556,1589,12.64,12.64,12.448,12.448,198.625,0.0,1.0
2017-02-01,1.5698,1.58,1.5698,1.58,811,12.5584,12.64,12.5584,12.64,101.375,0.0,1.0
2017-02-02,1.58,1.58,1.55,1.58,3690,12.64,12.64,12.4,12.64,461.25,0.0,1.0
2017-02-03,1.5482,1.6,1.5,1.5716,114412,12.3856,12.8,12.0,12.5728,14301.5,0.0,1.0
2017-02-06,1.57,1.6,1.47,1.54,1079,12.56,12.8,11.76,12.32,134.875,0.0,1.0
2017-02-07,1.55,1.57,1.49,1.57,860,12.4,12.56,11.92,12.56,107.5,0.0,1.0
2017-02-08,1.55,1.55,1.5,1.54,60225,12.4,12.4,12.0,12.32,7528.125,0.0,1.0
2017-02-09,1.55,1.55,1.4836,1.53,62105,12.4,12.4,11.8688,12.24,7763.125,0.0,1.0
2017-02-10,1.52,1.55,1.5,1.54,24371,12.16,12.4,12.0,12.32,3046.375,0.0,1.0
2017-02-13,1.5,1.52,1.48,1.5,40284,12.0,12.16,11.84,12.0,5035.5,0.0,1.0
2017-02-14,1.52,1.52,1.4908,1.5,29046,12.16,12.16,11.9264,12.0,3630.75,0.0,1.0
2017-02-15,1.5,1.52,1.49,1.51,16933,12.0,12.16,11.92,12.08,2116.625,0.0,1.0
2017-02-16,1.48,1.5,1.47,1.47,10022,11.84,12.0,11.76,11.76,1252.75,0.0,1.0
2017-02-17,1.49,1.5,1.48,1.5,5457,11.92,12.0,11.84,12.0,682.125,0.0,1.0
2017-02-21,1.5,1.5,1.47,1.4899,3425,12.0,12.0,11.76,11.9192,428.125,0.0,1.0
2017-02-22,1.5,1.5,1.47,1.4896,726,12.0,12.0,11.76,11.9168,90.75,0.0,1.0
2017-02-23,1.485,1.5,1.485,1.4905,3854,11.88,12.0,11.88,11.924,481.75,0.0,1.0
2017-02-24,1.59,1.59,1.4934,1.5,119459,12.72,12.72,11.9472,12.0,14932.375,0.0,1.0
2017-02-27,1.64,1.6499,1.54,1.5572,9388,13.12,13.1992,12.32,12.4576,1173.5,0.0,1.0
2017-02-28,1.65,1.65,1.55,1.63,12383,13.2,13.2,12.4,13.04,1547.875,0.0,1.0
2017-03-01,1.64,1.66,1.6333,1.6333,5795,13.12,13.28,13.0664,13.0664,724.375,0.0,1.0
2017-03-02,1.66,1.66,1.61,1.63,6635,13.28,13.28,12.88,13.04,829.375,0.0,1.0
2017-03-03,1.66,1.66,1.66,1.66,314,13.28,13.28,13.28,13.28,39.25,0.0,1.0
2017-03-06,1.66,1.66,1.6432,1.65,3631,13.28,13.28,13.1456,13.2,453.875,0.0,1.0
2017-03-07,1.66,1.66,1.66,1.66,140,13.28,13.28,13.28,13.28,17.5,0.0,1.0
2017-03-08,1.66,1.66,1.64,1.66,1060,13.28,13.28,13.12,13.28,132.5,0.0,1.0
2017-03-09,1.66,1.66,1.62,1.65,571,13.28,13.28,12.96,13.2,71.375,0.0,1.0
2017-03-10,1.69,1.72,1.62,1.66,37096,13.52,13.76,12.96,13.28,4637,0.0,1.0
2017-03-13,1.72,1.72,1.7099,1.71,577,13.76,13.76,13.6792,13.68,72.125,0.0,1.0
2017-03-14,1.65,1.71,1.55,1.6929,19620,13.2,13.68,12.4,13.5432,2452.5,0.0,1.0
2017-03-15,1.61,1.71,1.61,1.71,16695,12.88,13.68,12.88,13.68,2086.875,0.0,1.0
2017-03-16,1.61,1.61,1.61,1.61,81,12.88,12.88,12.88,12.88,10.125,0.0,1.0
2017-03-17,1.69,1.69,1.6152,1.6152,4262,13.52,13.52,12.9216,12.9216,532.75,0.0,1.0
2017-03-20,1.7,1.71,1.62,1.69,4774,13.6,13.68,12.96,13.52,596.75,0.0,1.0
2017-03-21,1.7,1.7,1.64,1.7,1637,13.6,13.6,13.12,13.6,204.625,0.0,1.0
2017-03-22,1.839,1.84,1.63,1.69,10038,14.712,14.72,13.04,13.52,1254.75,0.0,1.0
2017-03-23,1.88,1.89,1.66,1.84,36711,15.04,15.12,13.28,14.72,4588.875,0.0,1.0
2017-03-24,1.78,1.85,1.669,1.85,11688,14.24,14.8,13.352,14.8,1461,0.0,1.0
2017-03-27,1.8,1.82,1.7903,1.81,1021,14.4,14.56,14.3224,14.48,127.625,0.0,1.0
2017-03-28,1.78,1.8,1.78,1.8,2404,14.24,14.4,14.24,14.4,300.5,0.0,1.0
2017-03-29,1.8,1.8,1.7877,1.8,11231,14.4,14.4,14.3016,14.4,1403.875,0.0,1.0
2017-03-30,1.8,1.8,1.8,1.8,2758,14.4,14.4,14.4,14.4,344.75,0.0,1.0
2017-03-31,1.81,1.81,1.78,1.781,2186,14.48,14.48,14.24,14.248,273.25,0.0,1.0
2017-04-03,1.78,1.82,1.78,1.8,1799,14.24,14.56,14.24,14.4,224.875,0.0,1.0
2017-04-04,1.73,1.81,1.71,1.81,60,13.84,14.48,13.68,14.48,7.5,0.0,1.0
2017-04-05,1.74,1.79,1.74,1.79,17,13.92,14.32,13.92,14.32,2.125,0.0,1.0
2017-04-06,1.79,1.79,1.77,1.79,1226,14.32,14.32,14.16,14.32,153.25,0.0,1.0
2017-04-07,1.79,1.8,1.7,1.79,12546,14.32,14.4,13.6,14.32,1568.25,0.0,1.0
2017-04-10,1.79,1.79,1.7387,1.79,600,14.32,14.32,13.9096,14.32,75,0.0,1.0
2017-04-11,1.79,1.79,1.758,1.7772,1221,14.32,14.32,14.064,14.2176,152.625,0.0,1.0
2017-04-12,1.78,1.79,1.6936,1.79,1097,14.24,14.32,13.5488,14.32,137.125,0.0,1.0
2017-04-13,1.78,1.79,1.64,1.7899,10852,14.24,14.32,13.12,14.3192,1356.5,0.0,1.0
2017-04-17,1.69,1.762,1.6625,1.7614,15868,13.52,14.096,13.3,14.0912,1983.5,0.0,1.0
2017-04-18,1.79,1.7999,1.63,1.66,21229,14.32,14.3992,13.04,13.28,2653.625,0.0,1.0
2017-04-19,1.79,1.79,1.65,1.78,16345,14.32,14.32,13.2,14.24,2043.125,0.0,1.0
2017-04-20,1.7799,1.78,1.67,1.76,16268,14.2392,14.24,13.36,14.08,2033.5,0.0,1.0
2017-04-21,1.78,1.78,1.7,1.78,16636,14.24,14.24,13.6,14.24,2079.5,0.0,1.0
2017-04-24,1.7,1.78,1.7,1.77,2881,13.6,14.24,13.6,14.16,360.125,0.0,1.0
2017-04-25,1.79,1.79,1.7167,1.76,691,14.32,14.32,13.7336,14.08,86.375,0.0,1.0
2017-04-26,1.78,1.78,1.72,1.72,1502,14.24,14.24,13.76,13.76,187.75,0.0,1.0
2017-04-27,1.71,1.77,1.7,1.77,5235,13.68,14.16,13.6,14.16,654.375,0.0,1.0
2017-04-28,1.77,1.78,1.76,1.78,6138,14.16,14.24,14.08,14.24,767.25,0.0,1.0
2017-05-01,1.77,1.77,1.71,1.71,1269,14.16,14.16,13.68,13.68,158.625,0.0,1.0
2017-05-02,1.79,1.79,1.7039,1.77,32583,14.32,14.32,13.6312,14.16,4072.875,0.0,1.0
2017-05-03,1.83,1.89,1.73,1.79,38672,14.64,15.12,13.84,14.32,4834,0.0,1.0
2017-05-04,1.84,1.85,1.7961,1.85,1417,14.72,14.8,14.3688,14.8,177.125,0.0,1.0
2017-05-05,1.89,1.89,1.78,1.8,2270,15.12,15.12,14.24,14.4,283.75,0.0,1.0
2017-05-08,1.84,1.897,1.78,1.89,15648,14.72,15.176,14.24,15.12,1956,0.0,1.0
2017-05-09,1.88,1.88,1.79,1.8,11677,15.04,15.04,14.32,14.4,1459.625,0.0,1.0
2017-05-10,1.96,2.0,1.79,1.89,91990,15.68,16.0,14.32,15.12,11498.75,0.0,1.0
2017-05-11,1.9571,1.98,1.84,1.98,3797,15.6568,15.84,14.72,15.84,474.625,0.0,1.0
2017-05-12,1.95,1.98,1.85,1.98,17071,15.6,15.84,14.8,15.84,2133.875,0.0,1.0
2017-05-15,1.94,1.9515,1.9,1.95,10981,15.52,15.612,15.2,15.6,1372.625,0.0,1.0
2017-05-16,1.94,1.97,1.9124,1.97,1508,15.52,15.76,15.2992,15.76,188.5,0.0,1.0
2017-05-17,1.95,1.95,1.88,1.94,8742,15.6,15.6,15.04,15.52,1092.75,0.0,1.0
2017-05-18,1.95,1.97,1.88,1.88,1097,15.6,15.76,15.04,15.04,137.125,0.0,1.0
2017-05-19,1.97,1.97,1.82,1.87,12880,15.76,15.76,14.56,14.96,1610,0.0,1.0
2017-05-22,1.93,2.0,1.84,2.0,6937,15.44,16.0,14.72,16.0,867.125,0.0,1.0
2017-05-23,1.95,1.96,1.8396,1.8396,7774,15.6,15.68,14.7168,14.7168,971.75,0.0,1.0
2017-05-24,1.96,1.96,1.92,1.93,2022,15.68,15.68,15.36,15.44,252.75,0.0,1.0
2017-05-25,1.99,1.99,1.95,1.95,10789,15.92,15.92,15.6,15.6,1348.625,0.0,1.0
2017-05-26,2.0,2.0,1.91,1.96,37,16.0,16.0,15.28,15.68,4.625,0.0,1.0
2017-05-30,2.0,2.0,1.93,1.94,16,16.0,16.0,15.44,15.52,2,0.0,1.0
2017-05-31,2.0,2.0,1.97,1.99,1249,16.0,16.0,15.76,15.92,156.125,0.0,1.0
2017-06-01,1.96,2.0,1.948,1.95,4962,15.68,16.0,15.584,15.6,620.25,0.0,1.0
2017-06-02,2.0,2.0,1.93,2.0,894,16.0,16.0,15.44,16.0,111.75,0.0,1.0
2017-06-05,1.96,2.0,1.958,1.99,3190,15.68,16.0,15.664,15.92,398.75,0.0,1.0
2017-06-06,1.9725,2.0,1.9538,2.0,1523,15.78,16.0,15.6304,16.0,190.375,0.0,1.0
2017-06-07,2.0,2.0,2.0,2.0,204,16.0,16.0,16.0,16.0,25.5,0.0,1.0
2017-06-08,1.9744,2.0,1.97,1.97,2023,15.7952,16.0,15.76,15.76,252.875,0.0,1.0
2017-06-09,2.0,2.0,1.9621,2.0,1337,16.0,16.0,15.6968,16.0,167.125,0.0,1.0
2017-06-12,2.0,2.0,2.0,2.0,454,16.0,16.0,16.0,16.0,56.75,0.0,1.0
2017-06-13,2.04,2.04,2.0,2.0,5473,16.32,16.32,16.0,16.0,684.125,0.0,1.0
2017-06-14,2.08,2.09,2.01,2.04,991,16.64,16.72,16.08,16.32,123.875,0.0,1.0
2017-06-15,2.1,2.1,2.04,2.04,1978,16.8,16.8,16.32,16.32,247.25,0.0,1.0
2017-06-16,2.0,2.1,2.0,2.05,2156,16.0,16.8,16.0,16.4,269.5,0.0,1.0
2017-06-19,2.049,2.1,1.91,2.1,14711,16.392,16.8,15.28,16.8,1838.875,0.0,1.0
2017-06-20,2.05,2.05,2.0,2.0,2470,16.4,16.4,16.0,16.0,308.75,0.0,1.0
2017-06-21,2.03,2.03,2.03,2.03,171,16.24,16.24,16.24,16.24,21.375,0.0,1.0
2017-06-22,2.04,2.05,2.03,2.05,320,16.32,16.4,16.24,16.4,40,0.0,1.0
2017-06-23,1.97,2.14,1.97,1.98,62496,15.76,17.12,15.76,15.84,7812,0.0,1.0
2017-06-26,2.06,2.07,1.96,2.07,9720,16.48,16.56,15.68,16.56,1215,0.0,1.0
2017-06-27,2.09,2.14,2.06,2.06,8331,16.72,17.12,16.48,16.48,1041.375,0.0,1.0
2017-06-28,2.01,2.062,2.01,2.04,6448,16.08,16.496,16.08,16.32,806,0.0,1.0
2017-06-29,2.12,2.12,2.0299,2.0299,1277,16.96,16.96,16.2392,16.2392,159.625,0.0,1.0
2017-06-30,2.1121,2.1121,2.1121,2.1121,365,16.8968,16.8968,16.8968,16.8968,45.625,0.0,1.0
2017-07-03,2.0599,2.1403,2.0599,2.1403,3156,16.4792,17.1224,16.4792,17.1224,394.5,0.0,1.0
2017-07-05,2.05,2.13,2.05,2.12,3453,16.4,17.04,16.4,16.96,431.625,0.0,1.0
2017-07-06,2.13,2.15,2.07,2.15,1058,17.04,17.2,16.56,17.2,132.25,0.0,1.0
2017-07-07,2.15,2.15,2.05,2.07,7718,17.2,17.2,16.4,16.56,964.75,0.0,1.0
2017-07-10,2.14,2.2,2.06,2.2,8502,17.12,17.6,16.48,17.6,1062.75,0.0,1.0
2017-07-11,2.1,2.16,2.1,2.16,2780,16.8,17.28,16.8,17.28,347.5,0.0,1.0
2017-07-12,2.16,2.16,2.1599,2.16,886,17.28,17.28,17.2792,17.28,110.75,0.0,1.0
2017-07-13,2.16,2.17,2.16,2.17,1160,17.28,17.36,17.28,17.36,145,0.0,1.0
2017-07-14,2.24,2.28,2.08,2.12,18007,17.92,18.24,16.64,16.96,2250.875,0.0,1.0
2017-07-17,2.2571,2.2899,2.1901,2.27,18740,18.0568,18.3192,17.5208,18.16,2342.5,0.0,1.0
2017-07-18,2.29,2.29,2.223,2.28,5970,18.32,18.32,17.784,18.24,746.25,0.0,1.0
2017-07-19,2.2799,2.29,2.2,2.2,4136,18.2392,18.32,17.6,17.6,517,0.0,1.0
2017-07-20,2.3059,2.32,2.221,2.32,2142,18.4472,18.56,17.768,18.56,267.75,0.0,1.0
2017-07-21,2.38,2.44,2.2225,2.44,20791,19.04,19.52,17.78,19.52,2598.875,0.0,1.0
2017-07-24,2.4822,2.526,2.4,2.4,23350,19.8576,20.208,19.2,19.2,2918.75,0.0,1.0
2017-07-25,2.6,2.66,2.5317,2.65,43212,20.8,21.28,20.2536,21.2,5401.5,0.0,1.0
2017-07-26,2.64,2.67,2.59,2.67,27731,21.12,21.36,20.72,21.36,3466.375,0.0,1.0
2017-07-27,2.59,2.64,2.51,2.55,14700,20.72,21.12,20.08,20.4,1837.5,0.0,1.0
2017-07-28,2.62,2.64,2.53,2.64,8474,20.96,21.12,20.24,21.12,1059.25,0.0,1.0
2017-07-31,2.62,2.6261,2.55,2.6261,6473,20.96,21.0088,20.4,21.0088,809.125,0.0,1.0
2017-08-01,2.59,2.6358,2.51,2.55,3757,20.72,21.0864,20.08,20.4,469.625,0.0,1.0
2017-08-02,2.6023,2.6187,2.59,2.6,3687,20.8184,20.9496,20.72,20.8,460.875,0.0,1.0
2017-08-03,2.57,2.64,2.55,2.64,5271,20.56,21.12,20.4,21.12,658.875,0.0,1.0
2017-08-04,2.5,2.56,2.49,2.51,9948,20.0,20.48,19.92,20.08,1243.5,0.0,1.0
2017-08-07,2.5,2.54,2.45,2.48,12448,20.0,20.32,19.6,19.84,1556,0.0,1.0
2017-08-08,2.52,2.54,2.45,2.45,2225,20.16,20.32,19.6,19.6,278.125,0.0,1.0
2017-08-09,2.44,2.52,2.43,2.47,3377,19.52,20.16,19.44,19.76,422.125,0.0,1.0
2017-08-10,2.48,2.5,2.32,2.5,43699,19.84,20.0,18.56,20.0,5462.375,0.0,1.0
2017-08-11,2.49,2.49,2.32,2.48,10380,19.92,19.92,18.56,19.84,1297.5,0.0,1.0
2017-08-14,2.46,2.5,2.34,2.4,34574,19.68,20.0,18.72,19.2,4321.75,0.0,1.0
2017-08-15,2.53,2.54,2.41,2.46,74089,20.24,20.32,19.28,19.68,9261.125,0.0,1.0
2017-08-16,2.52,2.55,2.38,2.55,30384,20.16,20.4,19.04,20.4,3798,0.0,1.0
2017-08-17,2.51,2.5253,2.41,2.47,5113,20.08,20.2024,19.28,19.76,639.125,0.0,1.0
2017-08-18,2.49,2.53,2.42,2.45,2390,19.92,20.24,19.36,19.6,298.75,0.0,1.0
2017-08-21,2.42,2.5299,2.42,2.48,1630,19.36,20.2392,19.36,19.84,203.75,0.0,1.0
2017-08-22,2.49,2.49,2.4383,2.45,3624,19.92,19.92,19.5064,19.6,453,0.0,1.0
2017-08-23,2.48,2.5,2.42,2.49,5908,19.84,20.0,19.36,19.92,738.5,0.0,1.0
2017-08-24,2.4,2.47,2.4,2.41,2271,19.2,19.76,19.2,19.28,283.875,0.0,1.0
2017-08-25,2.44,2.48,2.41,2.46,1941,19.52,19.84,19.28,19.68,242.625,0.0,1.0
2017-08-28,2.34,2.48,2.34,2.48,1273,18.72,19.84,18.72,19.84,159.125,0.0,1.0
2017-08-29,2.32,2.34,2.32,2.34,541,18.56,18.72,18.56,18.72,67.625,0.0,1.0
2017-08-30,2.32,2.372,2.2,2.31,13281,18.56,18.976,17.6,18.48,1660.125,0.0,1.0
2017-08-31,2.14,2.33,1.9067,2.32,18429,17.12,18.64,15.2536,18.56,2303.625,0.0,1.0
2017-09-01,2.11,2.13,2.07,2.07,1324,16.88,17.04,16.56,16.56,165.5,0.0,1.0
2017-09-05,2.2,2.23,2.06,2.16,16384,17.6,17.84,16.48,17.28,2048,0.0,1.0
2017-09-06,2.19,2.2069,2.11,2.2069,2250,17.52,17.6552,16.88,17.6552,281.25,0.0,1.0
2017-09-07,2.2299,2.23,2.042,2.15,11654,17.8392,17.84,16.336,17.2,1456.75,0.0,1.0
2017-09-08,2.14,2.2499,2.1,2.21,7338,17.12,17.9992,16.8,17.68,917.25,0.0,1.0
2017-09-11,2.23,2.2399,2.0649,2.14,11522,17.84,17.9192,16.5192,17.12,1440.25,0.0,1.0
2017-09-12,2.12,2.24,2.12,2.1754,8387,16.96,17.92,16.96,17.4032,1048.375,0.0,1.0
2017-09-13,2.14,2.23,2.11,2.23,3212,17.12,17.84,16.88,17.84,401.5,0.0,1.0
2017-09-14,2.15,2.19,2.15,2.19,9657,17.2,17.52,17.2,17.52,1207.125,0.0,1.0
2017-09-15,2.19,2.19,2.12,2.13,23614,17.52,17.52,16.96,17.04,2951.75,0.0,1.0
2017-09-18,2.22,2.23,2.17,2.19,6677,17.76,17.84,17.36,17.52,834.625,0.0,1.0
2017-09-19,2.24,2.24,2.11,2.11,7307,17.92,17.92,16.88,16.88,913.375,0.0,1.0
2017-09-20,2.2499,2.25,2.22,2.22,2137,17.9992,18.0,17.76,17.76,267.125,0.0,1.0
2017-09-21,2.25,2.25,2.17,2.17,271,18.0,18.0,17.36,17.36,33.875,0.0,1.0
2017-09-22,2.3,2.3,2.2147,2.2147,762,18.4,18.4,17.7176,17.7176,95.25,0.0,1.0
2017-09-25,2.29,2.29,2.22,2.25,905,18.32,18.32,17.76,18.0,113.125,0.0,1.0
2017-09-26,2.31,2.31,2.16,2.24,4731,18.48,18.48,17.28,17.92,591.375,0.0,1.0
2017-09-27,2.33,2.33,2.1533,2.23,5987,18.64,18.64,17.2264,17.84,748.375,0.0,1.0
2017-09-28,2.34,2.34,2.22,2.31,5639,18.72,18.72,17.76,18.48,704.875,0.0,1.0
2017-09-29,2.32,2.36,2.23,2.3299,1262,18.56,18.88,17.84,18.6392,157.75,0.0,1.0
2017-10-02,2.32,2.36,2.24,2.3,1808,18.56,18.88,17.92,18.4,226,0.0,1.0
2017-10-03,2.31,2.38,2.3085,2.32,8997,18.48,19.04,18.468,18.56,1124.625,0.0,1.0
2017-10-04,2.34,2.34,2.274,2.274,8554,18.72,18.72,18.192,18.192,1069.25,0.0,1.0
2017-10-05,2.37,2.37,2.33,2.33,2513,18.96,18.96,18.64,18.64,314.125,0.0,1.0
2017-10-06,2.5,2.5,2.38,2.38,3595,20.0,20.0,19.04,19.04,449.375,0.0,1.0
2017-10-09,2.52,2.5336,2.4824,2.51,3767,20.16,20.2688,19.8592,20.08,470.875,0.0,1.0
2017-10-10,2.51,2.52,2.3557,2.52,5283,20.08,20.16,18.8456,20.16,660.375,0.0,1.0
2017-10-11,2.54,2.54,2.26,2.4618,10158,20.32,20.32,18.08,19.6944,1269.75,0.0,1.0
2017-10-12,2.48,2.56,2.47,2.47,1936,19.84,20.48,19.76,19.76,242,0.0,1.0
2017-10-13,2.48,2.48,2.48,2.48,241,19.84,19.84,19.84,19.84,30.125,0.0,1.0
2017-10-16,2.51,2.52,2.45,2.47,13836,20.08,20.16,19.6,19.76,1729.5,0.0,1.0
2017-10-17,2.51,2.51,2.48,2.48,2145,20.08,20.08,19.84,19.84,268.125,0.0,1.0
2017-10-18,2.48,2.51,2.31,2.47,12866,19.84,20.08,18.48,19.76,1608.25,0.0,1.0
2017-10-19,2.4799,2.48,2.41,2.44,2274,19.8392,19.84,19.28,19.52,284.25,0.0,1.0
2017-10-20,2.4799,2.4799,2.4799,2.4799,41,19.8392,19.8392,19.8392,19.8392,5.125,0.0,1.0
2017-10-23,2.32,2.4,2.3074,2.36,3657,18.56,19.2,18.4592,18.88,457.125,0.0,1.0
2017-10-24,2.46,2.4999,2.32,2.37,4477,19.68,19.9992,18.56,18.96,559.625,0.0,1.0
2017-10-25,2.4899,2.49,2.3,2.38,7360,19.9192,19.92,18.4,19.04,920,0.0,1.0
2017-10-26,2.48,2.5,2.32,2.45,3508,19.84,20.0,18.56,19.6,438.5,0.0,1.0
2017-10-27,2.48,2.48,2.3125,2.46,1756,19.84,19.84,18.5,19.68,219.5,0.0,1.0
2017-10-30,2.47,2.47,2.394,2.394,251,19.76,19.76,19.152,19.152,31.375,0.0,1.0
2017-10-31,2.5999,2.6,2.4,2.45,7587,20.7992,20.8,19.2,19.6,948.375,0.0,1.0
2017-11-01,2.5499,2.5999,2.4,2.411,4258,20.3992,20.7992,19.2,19.288,532.25,0.0,1.0
2017-11-02,2.55,2.59,2.4001,2.4001,1977,20.4,20.72,19.2008,19.2008,247.125,0.0,1.0
2017-11-03,2.51,2.54,2.501,2.54,1453,20.08,20.32,20.008,20.32,181.625,0.0,1.0
2017-11-06,2.51,2.51,2.51,2.51,97,20.08,20.08,20.08,20.08,12.125,0.0,1.0
2017-11-07,2.58,2.58,2.46,2.55,1215,20.64,20.64,19.68,20.4,151.875,0.0,1.0
2017-11-08,2.45,2.52,2.42,2.52,2502,19.6,20.16,19.36,20.16,312.75,0.0,1.0
2017-11-09,2.45,2.4899,2.45,2.4899,2015,19.6,19.9192,19.6,19.9192,251.875,0.0,1.0
2017-11-10,2.42,2.5,2.42,2.431,1802,19.36,20.0,19.36,19.448,225.25,0.0,1.0
2017-11-13,2.47,2.52,2.37,2.45,5904,19.76,20.16,18.96,19.6,738,0.0,1.0
2017-11-14,2.3,2.49,2.3,2.37,17308,18.4,19.92,18.4,18.96,2163.5,0.0,1.0
2017-11-15,2.33,2.3999,2.2999,2.33,18614,18.64,19.1992,18.3992,18.64,2326.75,0.0,1.0
2017-11-16,2.33,2.5199,2.28,2.33,61465,18.64,20.1592,18.24,18.64,7683.125,0.0,1.0
2017-11-17,2.31,2.37,2.3,2.31,8185,18.48,18.96,18.4,18.48,1023.125,0.0,1.0
2017-11-20,2.25,2.3099,2.25,2.3099,19823,18.0,18.4792,18.0,18.4792,2477.875,0.0,1.0
2017-11-21,2.25,2.25,2.2,2.25,5908,18.0,18.0,17.6,18.0,738.5,0.0,1.0
2017-11-22,2.21,2.25,2.1401,2.25,19611,17.68,18.0,17.1208,18.0,2451.375,0.0,1.0
2017-11-24,2.21,2.21,2.1,2.2,3225,17.68,17.68,16.8,17.6,403.125,0.0,1.0
2017-11-27,2.24,2.2999,2.17,2.17,7996,17.92,18.3992,17.36,17.36,999.5,0.0,1.0
2017-11-28,2.24,2.2899,2.18,2.18,6235,17.92,18.3192,17.44,17.44,779.375,0.0,1.0
2017-11-29,2.26,2.29,2.23,2.25,6193,18.08,18.32,17.84,18.0,774.125,0.0,1.0
2017-11-30,2.2,2.27,2.2,2.27,8787,17.6,18.16,17.6,18.16,1098.375,0.0,1.0
2017-12-01,2.24,2.27,2.2,2.25,8727,17.92,18.16,17.6,18.0,1090.875,0.0,1.0
2017-12-04,2.18,2.27,2.18,2.27,3484,17.44,18.16,17.44,18.16,435.5,0.0,1.0
2017-12-05,2.2,2.28,2.16,2.19,4597,17.6,18.24,17.28,17.52,574.625,0.0,1.0
2017-12-06,2.22,2.22,2.2,2.22,1092,17.76,17.76,17.6,17.76,136.5,0.0,1.0
2017-12-07,2.21,2.21,2.181,2.2,1046,17.68,17.68,17.448,17.6,130.75,0.0,1.0
2017-12-08,2.18,2.28,2.17,2.17,4211,17.44,18.24,17.36,17.36,526.375,0.0,1.0
2017-12-11,2.19,2.27,2.19,2.27,2870,17.52,18.16,17.52,18.16,358.75,0.0,1.0
2017-12-12,2.24,2.26,2.19,2.26,332,17.92,18.08,17.52,18.08,41.5,0.0,1.0
2017-12-13,2.07,2.25,2.0,2.25,13526,16.56,18.0,16.0,18.0,1690.75,0.0,1.0
2017-12-14,2.09,2.19,2.09,2.15,5745,16.72,17.52,16.72,17.2,718.125,0.0,1.0
2017-12-15,2.0,2.1,2.0,2.09,12345,16.0,16.8,16.0,16.72,1543.125,0.0,1.0
2017-12-18,2.19,2.19,2.05,2.05,23324,17.52,17.52,16.4,16.4,2915.5,0.0,1.0
2017-12-19,2.14,2.15,2.09,2.14,3920,17.12,17.2,16.72,17.12,490,0.0,1.0
2017-12-20,2.15,2.15,2.09,2.12,522,17.2,17.2,16.72,16.96,65.25,0.0,1.0
2017-12-21,2.29,2.29,2.11,2.12,25676,18.32,18.32,16.88,16.96,3209.5,0.0,1.0
2017-12-22,2.23,2.3,2.19,2.19,4281,17.84,18.4,17.52,17.52,535.125,0.0,1.0
2017-12-26,2.31,2.32,2.2,2.22,6666,18.48,18.56,17.6,17.76,833.25,0.0,1.0
2017-12-27,2.33,2.33,2.21,2.32,4152,18.64,18.64,17.68,18.56,519,0.0,1.0
2017-12-28,2.33,2.33,2.33,2.33,306,18.64,18.64,18.64,18.64,38.25,0.0,1.0
2017-12-29,2.36,2.39,2.28,2.29,5747,18.88,19.12,18.24,18.32,718.375,0.0,1.0
2018-01-02,2.27,2.4,2.27,2.33,7115,18.16,19.2,18.16,18.64,889.375,0.0,1.0
2018-01-03,2.28,2.3,2.17,2.27,13729,18.24,18.4,17.36,18.16,1716.125,0.0,1.0
2018-01-04,2.25,2.28,2.22,2.23,1334,18.0,18.24,17.76,17.84,166.75,0.0,1.0
2018-01-05,2.21,2.26,2.2,2.2,14046,17.68,18.08,17.6,17.6,1755.75,0.0,1.0
2018-01-08,2.21,2.24,2.21,2.23,3479,17.68,17.92,17.68,17.84,434.875,0.0,1.0
2018-01-09,2.23,2.23,2.21,2.22,5539,17.84,17.84,17.68,17.76,692.375,0.0,1.0
2018-01-10,2.23,2.24,2.17,2.22,4174,17.84,17.92,17.36,17.76,521.75,0.0,1.0
2018-01-11,2.38,2.55,2.24,2.24,24785,19.04,20.4,17.92,17.92,3098.125,0.0,1.0
2018-01-12,2.32,2.44,2.27,2.34,2586,18.56,19.52,18.16,18.72,323.25,0.0,1.0
2018-01-16,2.47,2.47,2.29,2.29,8219,19.76,19.76,18.32,18.32,1027.375,0.0,1.0
2018-01-17,2.47,2.49,2.42,2.49,2084,19.76,19.92,19.36,19.92,260.5,0.0,1.0
2018-01-18,2.46,2.48,2.41,2.48,1569,19.68,19.84,19.28,19.84,196.125,0.0,1.0
2018-01-19,2.45,2.46,2.4,2.46,1943,19.6,19.68,19.2,19.68,242.875,0.0,1.0
2018-01-22,2.48,2.48,2.48,2.48,378,19.84,19.84,19.84,19.84,47.25,0.0,1.0
2018-01-23,2.45,2.47,2.4,2.47,8517,19.6,19.76,19.2,19.76,1064.625,0.0,1.0
2018-01-24,2.45,2.45,2.31,2.39,2159,19.6,19.6,18.48,19.12,269.875,0.0,1.0
2018-01-25,2.44,2.45,2.39,2.44,12842,19.52,19.6,19.12,19.52,1605.25,0.0,1.0
2018-01-26,2.45,2.45,2.39,2.39,698,19.6,19.6,19.12,19.12,87.25,0.0,1.0
2018-01-29,2.44,2.44,2.44,2.44,176,19.52,19.52,19.52,19.52,22,0.0,1.0
2018-01-30,2.44,2.44,2.44,2.44,212,19.52,19.52,19.52,19.52,26.5,0.0,1.0
2018-01-31,2.48,2.48,2.37,2.37,7626,19.84,19.84,18.96,18.96,953.25,0.0,1.0
2018-02-01,2.49,2.49,2.37,2.47,4168,19.92,19.92,18.96,19.76,521,0.0,1.0
2018-02-02,2.5,2.5,2.48,2.48,1378,20.0,20.0,19.84,19.84,172.25,0.0,1.0
2018-02-05,2.5,2.51,2.5,2.51,620,20.0,20.08,20.0,20.08,77.5,0.0,1.0
2018-02-06,2.5,2.5,2.33,2.42,5798,20.0,20.0,18.64,19.36,724.75,0.0,1.0
2018-02-07,2.49,2.49,2.49,2.49,241,19.92,19.92,19.92,19.92,30.125,0.0,1.0
2018-02-08,2.47,2.53,2.4,2.4,1978,19.76,20.24,19.2,19.2,247.25,0.0,1.0
2018-02-09,2.36,2.48,2.36,2.48,2240,18.88,19.84,18.88,19.84,280,0.0,1.0
2018-02-12,2.45,2.49,2.33,2.49,9153,19.6,19.92,18.64,19.92,1144.125,0.0,1.0
2018-02-13,2.48,2.49,2.48,2.49,838,19.84,19.92,19.84,19.92,104.75,0.0,1.0
2018-02-14,2.47,2.47,2.47,2.47,417,19.76,19.76,19.76,19.76,52.125,0.0,1.0
2018-02-15,2.49,2.49,2.42,2.48,646,19.92,19.92,19.36,19.84,80.75,0.0,1.0
2018-02-16,2.43,2.54,2.43,2.49,923,19.44,20.32,19.44,19.92,115.375,0.0,1.0
2018-02-20,2.48,2.49,2.34,2.47,1353,19.84,19.92,18.72,19.76,169.125,0.0,1.0
2018-02-21,2.47,2.47,2.46,2.46,624,19.76,19.76,19.68,19.68,78,0.0,1.0
2018-02-22,2.44,2.5,2.44,2.5,339,19.52,20.0,19.52,20.0,42.375,0.0,1.0
2018-02-23,2.48,2.48,2.42,2.42,1027,19.84,19.84,19.36,19.36,128.375,0.0,1.0
2018-02-26,2.48,2.48,2.48,2.48,39,19.84,19.84,19.84,19.84,4.875,0.0,1.0
2018-02-27,1.95,2.34,1.95,2.21,49528,15.6,18.72,15.6,17.68,6191,0.0,1.0
2018-02-28,1.96,2.14,1.96,1.99,38346,15.68,17.12,15.68,15.92,4793.25,0.0,1.0
2018-03-01,2.0,2.0,2.0,2.0,1302,16.0,16.0,16.0,16.0,162.75,0.0,1.0
2018-03-02,2.05,2.05,2.05,2.05,430,16.4,16.4,16.4,16.4,53.75,0.0,1.0
2018-03-05,2.05,2.09,2.05,2.05,5762,16.4,16.72,16.4,16.4,720.25,0.0,1.0
2018-03-06,2.05,2.15,2.0,2.15,6293,16.4,17.2,16.0,17.2,786.625,0.0,1.0
2018-03-07,2.04,2.15,2.04,2.09,2264,16.32,17.2,16.32,16.72,283,0.0,1.0
2018-03-08,2.15,2.15,2.09,2.09,712,17.2,17.2,16.72,16.72,89,0.0,1.0
2018-03-09,2.08,2.15,2.07,2.15,3793,16.64,17.2,16.56,17.2,474.125,0.0,1.0
2018-03-12,2.14,2.15,2.04,2.07,5430,17.12,17.2,16.32,16.56,678.75,0.0,1.0
2018-03-13,1.99,2.05,1.98,2.05,5793,15.92,16.4,15.84,16.4,724.125,0.0,1.0
2018-03-14,2.01,2.12,2.01,2.1,415,16.08,16.96,16.08,16.8,51.875,0.0,1.0
2018-03-15,2.05,2.14,2.05,2.08,2987,16.4,17.12,16.4,16.64,373.375,0.0,1.0
2018-03-16,2.14,2.14,2.09,2.09,1089,17.12,17.12,16.72,16.72,136.125,0.0,1.0
2018-03-19,2.14,2.14,1.99,1.99,1017,17.12,17.12,15.92,15.92,127.125,0.0,1.0
2018-03-20,2.11,2.11,2.11,2.11,265,16.88,16.88,16.88,16.88,33.125,0.0,1.0
2018-03-21,2.11,2.12,2.11,2.12,695,16.88,16.96,16.88,16.96,86.875,0.0,1.0
2018-03-22,2.1,2.1,2.05,2.05,712,16.8,16.8,16.4,16.4,89,0.0,1.0
2018-03-23,2.08,2.1,1.97,2.04,6595,16.64,16.8,15.76,16.32,824.375,0.0,1.0
2018-03-26,2.08,2.08,2.08,2.08,144,16.64,16.64,16.64,16.64,18,0.0,1.0
2018-03-27,2.1,2.1,2.1,2.1,200,16.8,16.8,16.8,16.8,25,0.0,1.0
2018-03-28,2.1,2.1,2.1,2.1,30,16.8,16.8,16.8,16.8,3.75,0.0,1.0
2018-03-29,2.11,2.11,1.95,1.95,8768,16.88,16.88,15.6,15.6,1096,0.0,1.0
2018-04-02,2.13,2.13,2.01,2.01,4121,17.04,17.04,16.08,16.08,515.125,0.0,1.0
2018-04-03,2.12,2.12,2.07,2.12,1902,16.96,16.96,16.56,16.96,237.75,0.0,1.0
2018-04-04,2.14,2.14,1.96,1.96,1436,17.12,17.12,15.68,15.68,179.5,0.0,1.0
2018-04-05,2.14,2.14,2.14,2.14,197,17.12,17.12,17.12,17.12,24.625,0.0,1.0
2018-04-06,2.08,2.08,2.08,2.08,209,16.64,16.64,16.64,16.64,26.125,0.0,1.0
2018-04-09,2.05,2.15,2.04,2.15,1346,16.4,17.2,16.32,17.2,168.25,0.0,1.0
2018-04-10,2.12,2.15,2.07,2.15,402,16.96,17.2,16.56,17.2,50.25,0.0,1.0
2018-04-11,2.12,2.12,2.04,2.04,223,16.96,16.96,16.32,16.32,27.875,0.0,1.0
2018-04-12,2.12,2.12,2.12,2.12,60,16.96,16.96,16.96,16.96,7.5,0.0,1.0
2018-04-13,2.16,2.16,2.15,2.15,373,17.28,17.28,17.2,17.2,46.625,0.0,1.0
2018-04-16,2.15,2.19,2.07,2.07,625,17.2,17.52,16.56,16.56,78.125,0.0,1.0
2018-04-17,2.15,2.15,2.15,2.15,198,17.2,17.2,17.2,17.2,24.75,0.0,1.0
2018-04-18,2.08,2.17,2.08,2.17,780,16.64,17.36,16.64,17.36,97.5,0.0,1.0
2018-04-19,2.19,2.19,2.14,2.18,1960,17.52,17.52,17.12,17.44,245,0.0,1.0
2018-04-20,2.19,2.19,2.19,2.19,140,17.52,17.52,17.52,17.52,17.5,0.0,1.0
2018-04-23,2.18,2.2,2.11,2.12,4813,17.44,17.6,16.88,16.96,601.625,0.0,1.0
2018-04-24,2.17,2.17,2.13,2.15,1357,17.36,17.36,17.04,17.2,169.625,0.0,1.0
2018-04-25,2.16,2.17,2.1,2.14,7329,17.28,17.36,16.8,17.12,916.125,0.0,1.0
2018-04-26,2.12,2.19,2.12,2.19,348,16.96,17.52,16.96,17.52,43.5,0.0,1.0
2018-04-27,2.17,2.17,2.16,2.16,395,17.36,17.36,17.28,17.28,49.375,0.0,1.0
2018-04-30,2.15,2.16,2.05,2.12,2330,17.2,17.28,16.4,16.96,291.25,0.0,1.0
2018-05-01,2.17,2.18,2.08,2.08,5970,17.36,17.44,16.64,16.64,746.25,0.0,1.0
2018-05-02,2.15,2.15,2.12,2.12,2834,17.2,17.2,16.96,16.96,354.25,0.0,1.0
2018-05-03,2.15,2.15,2.15,2.15,200,17.2,17.2,17.2,17.2,25,0.0,1.0
2018-05-04,2.18,2.18,2.1,2.1,711,17.44,17.44,16.8,16.8,88.875,0.0,1.0
2018-05-07,2.14,2.14,2.14,2.14,1015,17.12,17.12,17.12,17.12,126.875,0.0,1.0
2018-05-08,2.14,2.14,2.14,2.14,40,17.12,17.12,17.12,17.12,5,0.0,1.0
2018-05-09,2.14,2.14,2.12,2.12,309,17.12,17.12,16.96,16.96,38.625,0.0,1.0
2018-05-10,2.15,2.18,2.11,2.13,5490,17.2,17.44,16.88,17.04,686.25,0.0,1.0
2018-05-11,1.99,2.13,1.95,2.11,13974,15.92,17.04,15.6,16.88,1746.75,0.0,1.0
2018-05-14,1.95,1.97,1.95,1.96,316,15.6,15.76,15.6,15.68,39.5,0.0,1.0
2018-05-15,2.07,2.08,1.95,1.95,4523,16.56,16.64,15.6,15.6,565.375,0.0,1.0
2018-05-16,2.06,2.08,2.06,2.06,4358,16.48,16.64,16.48,16.48,544.75,0.0,1.0
2018-05-17,2.11,2.41,1.98,1.98,115711,16.88,19.28,15.84,15.84,14463.875,0.0,1.0
2018-05-18,2.12,2.18,2.01,2.04,5243,16.96,17.44,16.08,16.32,655.375,0.0,1.0
2018-05-21,2.09,2.13,2.04,2.13,1622,16.72,17.04,16.32,17.04,202.75,0.0,1.0
2018-05-22,2.14,2.14,2.03,2.14,3542,17.12,17.12,16.24,17.12,442.75,0.0,1.0
2018-05-23,2.04,2.14,2.02,2.09,2548,16.32,17.12,16.16,16.72,318.5,0.0,1.0
2018-05-24,2.1,2.11,1.9249,2.1,13572,16.8,16.88,15.3992,16.8,1696.5,0.0,1.0
2018-05-25,2.06,2.06,2.01,2.02,1097,16.48,16.48,16.08,16.16,137.125,0.0,1.0
2018-05-29,2.14,2.15,1.99,2.06,6484,17.12,17.2,15.92,16.48,810.5,0.0,1.0
2018-05-30,2.05,2.14,2.05,2.05,1945,16.4,17.12,16.4,16.4,243.125,0.0,1.0
2018-05-31,2.14,2.25,2.11,2.14,6637,17.12,18.0,16.88,17.12,829.625,0.0,1.0
2018-06-01,2.14,2.14,2.11,2.11,971,17.12,17.12,16.88,16.88,121.375,0.0,1.0
2018-06-04,2.18,2.2,2.11,2.2,9946,17.44,17.6,16.88,17.6,1243.25,0.0,1.0
2018-06-05,2.2,2.2,2.01,2.2,12211,17.6,17.6,16.08,17.6,1526.375,0.0,1.0
2018-06-06,2.12,2.19,2.11,2.19,7393,16.96,17.52,16.88,17.52,924.125,0.0,1.0
2018-06-07,2.07,2.1,2.07,2.1,386,16.56,16.8,16.56,16.8,48.25,0.0,1.0
2018-06-08,2.1,2.17,2.03,2.13,7534,16.8,17.36,16.24,17.04,941.75,0.0,1.0
2018-06-11,2.11,2.14,2.04,2.04,3376,16.88,17.12,16.32,16.32,422,0.0,1.0
2018-06-12,2.14,2.14,2.07,2.14,3210,17.12,17.12,16.56,17.12,401.25,0.0,1.0
2018-06-13,2.17,2.17,2.11,2.12,1220,17.36,17.36,16.88,16.96,152.5,0.0,1.0
2018-06-14,2.3,2.44,2.14,2.15,40199,18.4,19.52,17.12,17.2,5024.875,0.0,1.0
2018-06-15,2.24,2.33,2.19,2.21,6008,17.92,18.64,17.52,17.68,751,0.0,1.0
2018-06-18,2.18,2.29,2.13,2.13,12201,17.44,18.32,17.04,17.04,1525.125,0.0,1.0
2018-06-19,2.23,2.32,2.22,2.24,4172,17.84,18.56,17.76,17.92,521.5,0.0,1.0
2018-06-20,2.22,2.29,2.21,2.21,534,17.76,18.32,17.68,17.68,66.75,0.0,1.0
2018-06-21,2.29,2.29,2.29,2.29,657,18.32,18.32,18.32,18.32,82.125,0.0,1.0
2018-06-22,2.26,2.28,2.22,2.22,2123,18.08,18.24,17.76,17.76,265.375,0.0,1.0
2018-06-25,2.13,2.27,2.13,2.22,7395,17.04,18.16,17.04,17.76,924.375,0.0,1.0
2018-06-26,2.17,2.23,2.06,2.23,7523,17.36,17.84,16.48,17.84,940.375,0.0,1.0
2018-06-27,2.2,2.2,2.11,2.11,5829,17.6,17.6,16.88,16.88,728.625,0.0,1.0
2018-06-28,2.2,2.2,2.18,2.2,2183,17.6,17.6,17.44,17.6,272.875,0.0,1.0
2018-06-29,2.2,2.25,2.11,2.21,6995,17.6,18.0,16.88,17.68,874.375,0.0,1.0
2018-07-02,2.2,2.2,2.2,2.2,76,17.6,17.6,17.6,17.6,9.5,0.0,1.0
2018-07-03,2.2,2.2,2.2,2.2,11,17.6,17.6,17.6,17.6,1.375,0.0,1.0
2018-07-05,2.13,2.1407,2.13,2.13,1434,17.04,17.1256,17.04,17.04,179.25,0.0,1.0
2018-07-06,2.13,2.13,2.13,2.13,129,17.04,17.04,17.04,17.04,16.125,0.0,1.0
2018-07-09,2.19,2.19,2.19,2.19,700,17.52,17.52,17.52,17.52,87.5,0.0,1.0
2018-07-10,2.11,2.19,2.11,2.16,1590,16.88,17.52,16.88,17.28,198.75,0.0,1.0
2018-07-11,2.11,2.11,2.11,2.11,10,16.88,16.88,16.88,16.88,1.25,0.0,1.0
2018-07-12,2.04,2.1,2.04,2.1,3525,16.32,16.8,16.32,16.8,440.625,0.0,1.0
2018-07-13,2.09,2.09,2.09,2.09,126,16.72,16.72,16.72,16.72,15.75,0.0,1.0
2018-07-16,2.09,2.09,1.99,1.99,879,16.72,16.72,15.92,15.92,109.875,0.0,1.0
2018-07-17,2.09,2.09,2.08,2.08,266,16.72,16.72,16.64,16.64,33.25,0.0,1.0
2018-07-18,2.09,2.09,2.02,2.05,1393,16.72,16.72,16.16,16.4,174.125,0.0,1.0
2018-07-19,2.03,2.08,2.03,2.08,819,16.24,16.64,16.24,16.64,102.375,0.0,1.0
2018-07-20,2.03,2.03,2.03,2.03,100,16.24,16.24,16.24,16.24,12.5,0.0,1.0
2018-07-23,2.08,2.08,2.05,2.05,794,16.64,16.64,16.4,16.4,99.25,0.0,1.0
2018-07-24,2.03,2.03,2.03,2.03,200,16.24,16.24,16.24,16.24,25,0.0,1.0
2018-07-25,2.05,2.05,2.01,2.01,672,16.4,16.4,16.08,16.08,84,0.0,1.0
2018-07-26,2.05,2.05,2.02,2.03,847,16.4,16.4,16.16,16.24,105.875,0.0,1.0
2018-07-27,2.05,2.05,2.05,2.05,39,16.4,16.4,16.4,16.4,4.875,0.0,1.0
2018-07-30,2.05,2.05,2.03,2.04,926,16.4,16.4,16.24,16.32,115.75,0.0,1.0
2018-07-31,2.02,2.05,2.02,2.03,615,16.16,16.4,16.16,16.24,76.875,0.0,1.0
2018-08-01,2.05,2.05,2.05,2.05,1136,16.4,16.4,16.4,16.4,142,0.0,1.0
2018-08-02,2.05,2.05,1.98,2.03,2592,16.4,16.4,15.84,16.24,324,0.0,1.0
2018-08-03,2.05,2.05,2.04,2.05,38911,16.4,16.4,16.32,16.4,4863.875,0.0,1.0
2018-08-06,2.06,2.15,1.92,2.05,119634,16.48,17.2,15.36,16.4,14954.25,0.0,1.0
2018-08-07,2.12,2.12,1.96,1.97,30785,16.96,16.96,15.68,15.76,3848.125,0.0,1.0
2018-08-08,1.94,2.1,1.92,2.02,34707,15.52,16.8,15.36,16.16,4338.375,0.0,1.0
2018-08-09,2.07,2.08,2.0,2.08,13783,16.56,16.64,16.0,16.64,1722.875,0.0,1.0
2018-08-10,1.94,2.0,1.93,1.94,14430,15.52,16.0,15.44,15.52,1803.75,0.0,1.0
2018-08-13,1.49,2.06,1.38,2.03,681700,11.92,16.48,11.04,16.24,85212.5,0.0,1.0
2018-08-14,1.59,1.63,1.4,1.49,474563,12.72,13.04,11.2,11.92,59320.375,0.0,1.0
2018-08-15,1.6,1.6,1.51,1.54,32224,12.8,12.8,12.08,12.32,4028,0.0,1.0
2018-08-16,1.6,1.61,1.57,1.61,12434,12.8,12.88,12.56,12.88,1554.25,0.0,1.0
2018-08-17,1.6,1.6,1.54,1.54,2926,12.8,12.8,12.32,12.32,365.75,0.0,1.0
2018-08-20,1.56,1.6,1.56,1.59,6539,12.48,12.8,12.48,12.72,817.375,0.0,1.0
2018-08-21,1.5,1.59,1.45,1.57,52351,12.0,12.72,11.6,12.56,6543.875,0.0,1.0
2018-08-22,1.49,1.58,1.45,1.49,58027,11.92,12.64,11.6,11.92,7253.375,0.0,1.0
2018-08-23,1.59,1.6,1.5,1.5,31429,12.72,12.8,12.0,12.0,3928.625,0.0,1.0
2018-08-24,1.58,1.59,1.57,1.59,1630,12.64,12.72,12.56,12.72,203.75,0.0,1.0
2018-08-27,1.57,1.64,1.57,1.58,17817,12.56,13.12,12.56,12.64,2227.125,0.0,1.0
2018-08-28,1.5,1.57,1.47,1.57,27733,12.0,12.56,11.76,12.56,3466.625,0.0,1.0
2018-08-29,1.5,1.5,1.46,1.47,27365,12.0,12.0,11.68,11.76,3420.625,0.0,1.0
2018-08-30,1.48,1.5,1.47,1.47,5544,11.84,12.0,11.76,11.76,693,0.0,1.0
2018-08-31,1.5,1.5,1.48,1.48,793,12.0,12.0,11.84,11.84,99.125,0.0,1.0
2018-09-04,1.5,1.5,1.47,1.49,3793,12.0,12.0,11.76,11.92,474.125,0.0,1.0
2018-09-05,1.5,1.5,1.44,1.5,9947,12.0,12.0,11.52,12.0,1243.375,0.0,1.0
2018-09-06,1.49,1.5,1.49,1.5,422,11.92,12.0,11.92,12.0,52.75,0.0,1.0
2018-09-07,1.5,1.5,1.42,1.49,10506,12.0,12.0,11.36,11.92,1313.25,0.0,1.0
2018-09-10,1.59,1.6,1.49,1.49,31041,12.72,12.8,11.92,11.92,3880.125,0.0,1.0
2018-09-11,1.65,1.65,1.46,1.58,48367,13.2,13.2,11.68,12.64,6045.875,0.0,1.0
2018-09-12,1.63,1.65,1.62,1.65,36300,13.04,13.2,12.96,13.2,4537.5,0.0,1.0
2018-09-13,1.65,1.65,1.61,1.64,20487,13.2,13.2,12.88,13.12,2560.875,0.0,1.0
2018-09-14,1.58,1.66,1.58,1.65,23777,12.64,13.28,12.64,13.2,2972.125,0.0,1.0
2018-09-17,1.57,1.6,1.57,1.57,17347,12.56,12.8,12.56,12.56,2168.375,0.0,1.0
2018-09-18,1.6,1.6,1.57,1.6,16864,12.8,12.8,12.56,12.8,2108,0.0,1.0
2018-09-19,1.55,1.6,1.54,1.6,22293,12.4,12.8,12.32,12.8,2786.625,0.0,1.0
2018-09-20,1.52,1.6,1.52,1.56,21619,12.16,12.8,12.16,12.48,2702.375,0.0,1.0
2018-09-21,1.44,1.55,1.4,1.54,79495,11.52,12.4,11.2,12.32,9936.875,0.0,1.0
2018-09-24,1.42,1.48,1.42,1.44,18500,11.36,11.84,11.36,11.52,2312.5,0.0,1.0
2018-09-25,1.42,1.48,1.41,1.42,22206,11.36,11.84,11.28,11.36,2775.75,0.0,1.0
2018-09-26,1.44,1.47,1.43,1.43,5339,11.52,11.76,11.44,11.44,667.375,0.0,1.0
2018-09-27,1.4,1.47,1.4,1.43,19523,11.2,11.76,11.2,11.44,2440.375,0.0,1.0
2018-09-28,1.41,1.44,1.4,1.41,26498,11.28,11.52,11.2,11.28,3312.25,0.0,1.0
2018-10-01,1.37,1.43,1.37,1.41,22941,10.96,11.44,10.96,11.28,2867.625,0.0,1.0
2018-10-02,1.4,1.47,1.39,1.4,4487,11.2,11.76,11.12,11.2,560.875,0.0,1.0
2018-10-03,1.41,1.41,1.38,1.4,5029,11.28,11.28,11.04,11.2,628.625,0.0,1.0
2018-10-04,1.37,1.41,1.36,1.4,20903,10.96,11.28,10.88,11.2,2612.875,0.0,1.0
2018-10-05,1.36,1.4,1.35,1.4,2509,10.88,11.2,10.8,11.2,313.625,0.0,1.0
2018-10-08,1.34,1.36,1.33,1.36,4633,10.72,10.88,10.64,10.88,579.125,0.0,1.0
2018-10-09,1.3,1.35,1.25,1.35,14850,10.4,10.8,10.0,10.8,1856.25,0.0,1.0
2018-10-10,1.29,1.33,1.28,1.33,11841,10.32,10.64,10.24,10.64,1480.125,0.0,1.0
2018-10-11,1.28,1.35,1.16,1.29,67959,10.24,10.8,9.28,10.32,8494.875,0.0,1.0
2018-10-12,1.33,1.33,1.24,1.29,55303,10.64,10.64,9.92,10.32,6912.875,0.0,1.0
2018-10-15,1.21,1.32,1.21,1.32,3903,9.68,10.56,9.68,10.56,487.875,0.0,1.0
2018-10-16,1.16,1.33,1.13,1.31,11610,9.28,10.64,9.04,10.48,1451.25,0.0,1.0
2018-10-17,1.23,1.3,1.02,1.24,20100,9.84,10.4,8.16,9.92,2512.5,0.0,1.0
2018-10-18,1.21,1.32,1.2,1.22,18820,9.68,10.56,9.6,9.76,2352.5,0.0,1.0
2018-10-19,1.22,1.32,1.19,1.25,12911,9.76,10.56,9.52,10.0,1613.875,0.0,1.0
2018-10-22,1.17,1.27,1.17,1.23,18373,9.36,10.16,9.36,9.84,2296.625,0.0,1.0
2018-10-23,1.17,1.21,1.17,1.21,9427,9.36,9.68,9.36,9.68,1178.375,0.0,1.0
2018-10-24,1.24,1.37,1.18,1.18,139428,9.92,10.96,9.44,9.44,17428.5,0.0,1.0
2018-10-25,1.27,1.6,1.23,1.37,907255,10.16,12.8,9.84,10.96,113406.875,0.0,1.0
2018-10-26,1.16,1.39,1.09,1.25,132117,9.28,11.12,8.72,10.0,16514.625,0.0,1.0
2018-10-29,1.22,1.37,1.15,1.26,58900,9.76,10.96,9.2,10.08,7362.5,0.0,1.0
2018-10-30,1.24,1.24,1.06,1.24,24813,9.92,9.92,8.48,9.92,3101.625,0.0,1.0
2018-10-31,1.17,1.56,1.14,1.24,781589,9.36,12.48,9.12,9.92,97698.625,0.0,1.0
2018-11-01,1.31,1.31,1.11,1.16,172426,10.48,10.48,8.88,9.28,21553.25,0.0,1.0
2018-11-02,1.21,1.45,1.2,1.3,69739,9.68,11.6,9.6,10.4,8717.375,0.0,1.0
2018-11-05,1.22,1.3,1.17,1.2,53985,9.76,10.4,9.36,9.6,6748.125,0.0,1.0
2018-11-06,1.31,1.33,1.2,1.21,173193,10.48,10.64,9.6,9.68,21649.125,0.0,1.0
2018-11-07,1.35,1.37,1.26,1.31,30312,10.8,10.96,10.08,10.48,3789,0.0,1.0
2018-11-08,1.38,1.4,1.28,1.28,22565,11.04,11.2,10.24,10.24,2820.625,0.0,1.0
2018-11-09,1.39,1.41,1.31,1.31,5706,11.12,11.28,10.48,10.48,713.25,0.0,1.0
2018-11-12,1.34,1.4,1.33,1.33,19113,10.72,11.2,10.64,10.64,2389.125,0.0,1.0
2018-11-13,1.38,1.4,1.31,1.33,16265,11.04,11.2,10.48,10.64,2033.125,0.0,1.0
2018-11-14,1.38,1.38,1.26,1.34,37732,11.04,11.04,10.08,10.72,4716.5,0.0,1.0
2018-11-15,1.37,1.38,1.31,1.31,1648,10.96,11.04,10.48,10.48,206,0.0,1.0
2018-11-16,1.36,1.37,1.28,1.33,8249,10.88,10.96,10.24,10.64,1031.125,0.0,1.0
2018-11-19,1.35,1.35,1.319,1.32,1132,10.8,10.8,10.552,10.56,141.5,0.0,1.0
2018-11-20,1.34,1.37,1.17,1.31,33399,10.72,10.96,9.36,10.48,4174.875,0.0,1.0
2018-11-21,1.37,1.37,1.27,1.27,1124,10.96,10.96,10.16,10.16,140.5,0.0,1.0
2018-11-23,1.34,1.36,1.28,1.32,2605,10.72,10.88,10.24,10.56,325.625,0.0,1.0
2018-11-26,1.29,1.37,1.29,1.33,1199,10.32,10.96,10.32,10.64,149.875,0.0,1.0
2018-11-27,1.36,1.36,1.26,1.3,47029,10.88,10.88,10.08,10.4,5878.625,0.0,1.0
2018-11-28,1.37,1.37,1.35,1.35,1367,10.96,10.96,10.8,10.8,170.875,0.0,1.0
2018-11-29,1.36,1.36,1.34,1.34,4387,10.88,10.88,10.72,10.72,548.375,0.0,1.0
2018-11-30,1.32,1.37,1.31,1.35,883,10.56,10.96,10.48,10.8,110.375,0.0,1.0
2018-12-03,1.33,1.34,1.33,1.34,1552,10.64,10.72,10.64,10.72,194,0.0,1.0
2018-12-04,1.3,1.32,1.3,1.3,18915,10.4,10.56,10.4,10.4,2364.375,0.0,1.0
2018-12-06,1.26,1.34,1.26,1.2704,5257,10.08,10.72,10.08,10.1632,657.125,0.0,1.0
2018-12-07,1.27,1.34,1.22,1.34,3420,10.16,10.72,9.76,10.72,427.5,0.0,1.0
2018-12-10,1.31,1.31,1.31,1.31,549,10.48,10.48,10.48,10.48,68.625,0.0,1.0
2018-12-11,1.27,1.35,1.14,1.25,27097,10.16,10.8,9.12,10.0,3387.125,0.0,1.0
2018-12-12,1.3,1.33,1.16,1.24,8560,10.4,10.64,9.28,9.92,1070,0.0,1.0
2018-12-13,1.2,1.23,1.13,1.22,21879,9.6,9.84,9.04,9.76,2734.875,0.0,1.0
2018-12-14,1.23,1.25,1.16,1.16,7628,9.84,10.0,9.28,9.28,953.5,0.0,1.0
2018-12-17,1.25,1.25,1.18,1.2,9776,10.0,10.0,9.44,9.6,1222,0.0,1.0
2018-12-18,1.25,1.25,1.14,1.18,4971,10.0,10.0,9.12,9.44,621.375,0.0,1.0
2018-12-19,1.17,1.25,1.17,1.186,5591,9.36,10.0,9.36,9.488,698.875,0.0,1.0
2018-12-20,1.16,1.22,1.14,1.22,3148,9.28,9.76,9.12,9.76,393.5,0.0,1.0
2018-12-21,1.15,1.23,1.07,1.22,34397,9.2,9.84,8.56,9.76,4299.625,0.0,1.0
2018-12-24,0.95,1.16,0.95,1.09,12717,7.6,9.28,7.6,8.72,1589.625,0.0,1.0
2018-12-26,1.09,1.14,0.96,1.14,51341,8.72,9.12,7.68,9.12,6417.625,0.0,1.0
2018-12-27,1.05,1.16,0.98,1.07,22579,8.4,9.28,7.84,8.56,2822.375,0.0,1.0
2018-12-28,1.09,1.14,1.05,1.05,35808,8.72,9.12,8.4,8.4,4476,0.0,1.0
2018-12-31,1.05,1.16,1.02,1.1,62289,8.4,9.28,8.16,8.8,7786.125,0.0,1.0
2019-01-02,1.13,1.1399,1.11,1.11,3123,9.04,9.1192,8.88,8.88,390.375,0.0,1.0
2019-01-03,1.15,1.15,1.07,1.1,5537,9.2,9.2,8.56,8.8,692.125,0.0,1.0
2019-01-04,1.16,1.16,1.1,1.11,18602,9.28,9.28,8.8,8.88,2325.25,0.0,1.0
2019-01-07,1.18,1.18,1.1,1.11,2802,9.44,9.44,8.8,8.88,350.25,0.0,1.0
2019-01-08,1.19,1.23,1.12,1.19,2671,9.52,9.84,8.96,9.52,333.875,0.0,1.0
2019-01-09,1.19,1.19,1.13,1.14,1915,9.52,9.52,9.04,9.12,239.375,0.0,1.0
2019-01-10,1.19,1.19,1.15,1.15,792,9.52,9.52,9.2,9.2,99,0.0,1.0
2019-01-11,1.23,1.23,1.16,1.16,1047,9.84,9.84,9.28,9.28,130.875,0.0,1.0
2019-01-14,1.25,1.25,1.16,1.17,1134,10.0,10.0,9.28,9.36,141.75,0.0,1.0
2019-01-15,1.25,1.25,1.18,1.18,920,10.0,10.0,9.44,9.44,115,0.0,1.0
2019-01-16,1.27,1.31,1.21,1.23,1891,10.16,10.48,9.68,9.84,236.375,0.0,1.0
2019-01-17,1.21,1.29,1.21,1.25,7723,9.68,10.32,9.68,10.0,965.375,0.0,1.0
2019-01-18,1.27,1.27,1.21,1.21,2018,10.16,10.16,9.68,9.68,252.25,0.0,1.0
2019-01-22,1.26,1.28,1.2201,1.27,9119,10.08,10.24,9.7608,10.16,1139.875,0.0,1.0
2019-01-23,1.28,1.28,1.21,1.28,1760,10.24,10.24,9.68,10.24,220,0.0,1.0
2019-01-24,1.27,1.29,1.27,1.28,4078,10.16,10.32,10.16,10.24,509.75,0.0,1.0
2019-01-25,1.3,1.3,1.28,1.28,1076,10.4,10.4,10.24,10.24,134.5,0.0,1.0
2019-01-28,1.32,1.32,1.23,1.32,2819,10.56,10.56,9.84,10.56,352.375,0.0,1.0
2019-01-29,1.35,1.37,1.25,1.37,11459,10.8,10.96,10.0,10.96,1432.375,0.0,1.0
2019-01-30,1.38,1.4,1.28,1.36,5513,11.04,11.2,10.24,10.88,689.125,0.0,1.0
2019-01-31,1.35,1.38,1.28,1.38,6911,10.8,11.04,10.24,11.04,863.875,0.0,1.0
2019-02-01,1.35,1.39,1.29,1.35,3571,10.8,11.12,10.32,10.8,446.375,0.0,1.0
2019-02-04,1.37,1.38,1.29,1.29,3822,10.96,11.04,10.32,10.32,477.75,0.0,1.0
2019-02-05,1.39,1.44,1.32,1.32,18307,11.12,11.52,10.56,10.56,2288.375,0.0,1.0
2019-02-06,1.39,1.4,1.31,1.33,25478,11.12,11.2,10.48,10.64,3184.75,0.0,1.0
2019-02-07,1.37,1.38,1.29,1.33,12274,10.96,11.04,10.32,10.64,1534.25,0.0,1.0
2019-02-08,1.3,1.35,1.3,1.35,43371,10.4,10.8,10.4,10.8,5421.375,0.0,1.0
2019-02-11,1.27,1.33,1.27,1.33,6851,10.16,10.64,10.16,10.64,856.375,0.0,1.0
2019-02-12,1.26,1.32,1.23,1.28,3603,10.08,10.56,9.84,10.24,450.375,0.0,1.0
2019-02-13,1.28,1.3,1.24,1.28,1980,10.24,10.4,9.92,10.24,247.5,0.0,1.0
2019-02-14,1.28,1.28,1.23,1.24,1778,10.24,10.24,9.84,9.92,222.25,0.0,1.0
2019-02-15,1.3,1.3,1.11,1.21,11252,10.4,10.4,8.88,9.68,1406.5,0.0,1.0
2019-02-19,1.32,1.32,1.24,1.24,1862,10.56,10.56,9.92,9.92,232.75,0.0,1.0
2019-02-20,1.24,1.24,1.24,1.24,2032,9.92,9.92,9.92,9.92,254,0.0,1.0
2019-02-21,1.24,1.24,1.22,1.24,5715,9.92,9.92,9.76,9.92,714.375,0.0,1.0
2019-02-22,1.2261,1.2509,1.2261,1.2439,3490,9.8088,10.0072,9.8088,9.9512,436.25,0.0,1.0
2019-02-25,1.22,1.26,1.22,1.2226,2741,9.76,10.08,9.76,9.7808,342.625,0.0,1.0
2019-02-26,1.22,1.26,1.22,1.22,942,9.76,10.08,9.76,9.76,117.75,0.0,1.0
2019-02-27,1.23,1.23,1.23,1.23,461,9.84,9.84,9.84,9.84,57.625,0.0,1.0
2019-02-28,1.26,1.26,1.18,1.25,4558,10.08,10.08,9.44,10.0,569.75,0.0,1.0
2019-03-01,1.26,1.26,1.22,1.26,2278,10.08,10.08,9.76,10.08,284.75,0.0,1.0
2019-03-04,1.22,1.26,1.22,1.26,1648,9.76,10.08,9.76,10.08,206,0.0,1.0
2019-03-05,1.2405,1.2405,1.24,1.24,889,9.924,9.924,9.92,9.92,111.125,0.0,1.0
2019-03-06,1.35,1.36,1.23,1.25,63788,10.8,10.88,9.84,10.0,7973.5,0.0,1.0
2019-03-07,1.46,1.67,1.32,1.45,275500,11.68,13.36,10.56,11.6,34437.5,0.0,1.0
2019-03-08,1.45,1.46,1.22,1.44,32801,11.6,11.68,9.76,11.52,4100.125,0.0,1.0
2019-03-11,1.43,1.48,1.26,1.4,20396,11.44,11.84,10.08,11.2,2549.5,0.0,1.0
2019-03-12,1.41,1.43,1.33,1.38,3648,11.28,11.44,10.64,11.04,456,0.0,1.0
2019-03-13,1.41,1.41,1.3,1.35,10796,11.28,11.28,10.4,10.8,1349.5,0.0,1.0
2019-03-14,1.5,1.5,1.31,1.35,7316,12.0,12.0,10.48,10.8,914.5,0.0,1.0
2019-03-15,1.48,1.49,1.3467,1.49,3138,11.84,11.92,10.7736,11.92,392.25,0.0,1.0
2019-03-18,1.5,1.5,1.41,1.46,3601,12.0,12.0,11.28,11.68,450.125,0.0,1.0
2019-03-19,1.49,1.5,1.43,1.5,3524,11.92,12.0,11.44,12.0,440.5,0.0,1.0
2019-03-20,1.5,1.5,1.43,1.45,7582,12.0,12.0,11.44,11.6,947.75,0.0,1.0
2019-03-21,1.45,1.5,1.41,1.43,1602,11.6,12.0,11.28,11.44,200.25,0.0,1.0
2019-03-22,1.39,1.49,1.39,1.48,2894,11.12,11.92,11.12,11.84,361.75,0.0,1.0
2019-03-25,1.47,1.47,1.39,1.45,3470,11.76,11.76,11.12,11.6,433.75,0.0,1.0
2019-03-26,1.49,1.5,1.45,1.5,2120,11.92,12.0,11.6,12.0,265,0.0,1.0
2019-03-27,1.5,1.63,1.43,1.44,129628,12.0,13.04,11.44,11.52,16203.5,0.0,1.0
2019-03-28,1.32,1.5,1.29,1.45,41471,10.56,12.0,10.32,11.6,5183.875,0.0,1.0
2019-03-29,1.4,1.4,1.3,1.38,13850,11.2,11.2,10.4,11.04,1731.25,0.0,1.0
2019-04-01,1.4,1.42,1.4,1.42,708,11.2,11.36,11.2,11.36,88.5,0.0,1.0
2019-04-02,1.33,1.4,1.33,1.4,17409,10.64,11.2,10.64,11.2,2176.125,0.0,1.0
2019-04-03,1.36,1.39,1.28,1.35,5394,10.88,11.12,10.24,10.8,674.25,0.0,1.0
2019-04-04,1.31,1.37,1.31,1.37,6729,10.48,10.96,10.48,10.96,841.125,0.0,1.0
2019-04-05,1.34,1.35,1.31,1.33,1532,10.72,10.8,10.48,10.64,191.5,0.0,1.0
2019-04-08,1.36,1.36,1.3,1.3066,2948,10.88,10.88,10.4,10.4528,368.5,0.0,1.0
2019-04-09,1.36,1.36,1.36,1.36,124,10.88,10.88,10.88,10.88,15.5,0.0,1.0
2019-04-10,1.36,1.36,1.31,1.33,1271,10.88,10.88,10.48,10.64,158.875,0.0,1.0
2019-04-11,1.36,1.36,1.36,1.36,33,10.88,10.88,10.88,10.88,4.125,0.0,1.0
2019-04-12,1.36,1.36,1.32,1.33,3313,10.88,10.88,10.56,10.64,414.125,0.0,1.0
2019-04-15,1.35,1.35,1.28,1.33,5890,10.8,10.8,10.24,10.64,736.25,0.0,1.0
2019-04-16,1.34,1.35,1.28,1.3255,4408,10.72,10.8,10.24,10.604,551,0.0,1.0
2019-04-17,1.32,1.35,1.13,1.3,7916,10.56,10.8,9.04,10.4,989.5,0.0,1.0
2019-04-18,1.27,1.27,1.21,1.25,11932,10.16,10.16,9.68,10.0,1491.5,0.0,1.0
2019-04-22,1.31,1.33,1.27,1.33,1598,10.48,10.64,10.16,10.64,199.75,0.0,1.0
2019-04-23,1.3,1.3,1.3,1.3,443,10.4,10.4,10.4,10.4,55.375,0.0,1.0
2019-04-24,1.27,1.27,1.27,1.27,434,10.16,10.16,10.16,10.16,54.25,0.0,1.0
2019-04-25,1.28,1.29,1.27,1.27,1253,10.24,10.32,10.16,10.16,156.625,0.0,1.0
2019-04-26,1.28,1.28,1.27,1.27,6450,10.24,10.24,10.16,10.16,806.25,0.0,1.0
2019-04-29,1.27,1.28,1.27,1.27,1368,10.16,10.24,10.16,10.16,171,0.0,1.0
2019-04-30,1.27,1.27,1.27,1.27,9840,10.16,10.16,10.16,10.16,1230,0.0,1.0
2019-05-01,1.21,1.27,1.16,1.27,43398,9.68,10.16,9.28,10.16,5424.75,0.0,1.0
2019-05-02,1.25,1.26,1.17,1.21,7290,10.0,10.08,9.36,9.68,911.25,0.0,1.0
2019-05-03,1.22,1.25,1.21,1.25,2768,9.76,10.0,9.68,10.0,346,0.0,1.0
2019-05-06,1.23,1.25,1.2201,1.2339,6859,9.84,10.0,9.7608,9.8712,857.375,0.0,1.0
2019-05-07,1.24,1.24,1.24,1.24,20991,9.92,9.92,9.92,9.92,2623.875,0.0,1.0
2019-05-08,1.28,1.3,1.24,1.3,6881,10.24,10.4,9.92,10.4,860.125,0.0,1.0
2019-05-09,1.32,1.32,1.27,1.28,9898,10.56,10.56,10.16,10.24,1237.25,0.0,1.0
2019-05-10,1.34,1.34,1.27,1.32,8234,10.72,10.72,10.16,10.56,1029.25,0.0,1.0
2019-05-13,1.33,1.33,1.33,1.33,3836,10.64,10.64,10.64,10.64,479.5,0.0,1.0
2019-05-14,1.35,1.39,1.29,1.34,49855,10.8,11.12,10.32,10.72,6231.875,0.0,1.0
2019-05-15,1.38,1.38,1.35,1.35,25804,11.04,11.04,10.8,10.8,3225.5,0.0,1.0
2019-05-16,1.39,1.39,1.35,1.39,895,11.12,11.12,10.8,11.12,111.875,0.0,1.0
2019-05-17,1.39,1.39,1.36,1.36,4840,11.12,11.12,10.88,10.88,605,0.0,1.0
2019-05-20,1.39,1.39,1.26,1.26,2477,11.12,11.12,10.08,10.08,309.625,0.0,1.0
2019-05-21,1.39,1.39,1.35,1.38,1912,11.12,11.12,10.8,11.04,239,0.0,1.0
2019-05-22,1.39,1.39,1.39,1.39,424,11.12,11.12,11.12,11.12,53,0.0,1.0
2019-05-23,1.4,1.4,1.3,1.38,1973,11.2,11.2,10.4,11.04,246.625,0.0,1.0
2019-05-24,1.31,1.4,1.31,1.4,1343,10.48,11.2,10.48,11.2,167.875,0.0,1.0
2019-05-28,1.38,1.38,1.33,1.38,1226,11.04,11.04,10.64,11.04,153.25,0.0,1.0
2019-05-29,1.38,1.38,1.3335,1.38,5389,11.04,11.04,10.668,11.04,673.625,0.0,1.0
2019-05-30,1.38,1.38,1.37,1.38,682,11.04,11.04,10.96,11.04,85.25,0.0,1.0
2019-05-31,1.4,1.4,1.3327,1.38,1714,11.2,11.2,10.6616,11.04,214.25,0.0,1.0
2019-06-03,1.4,1.4,1.34,1.39,74486,11.2,11.2,10.72,11.12,9310.75,0.0,1.0
2019-06-04,1.4,1.4,1.39,1.3991,872,11.2,11.2,11.12,11.1928,109,0.0,1.0
2019-06-05,1.4,1.4,1.4,1.4,404,11.2,11.2,11.2,11.2,50.5,0.0,1.0
2019-06-06,1.4,1.4,1.35,1.35,385,11.2,11.2,10.8,10.8,48.125,0.0,1.0
2019-06-07,1.35,1.36,1.35,1.36,8275,10.8,10.88,10.8,10.88,1034.375,0.0,1.0
2019-06-10,1.3991,1.3991,1.3893,1.3893,1576,11.1928,11.1928,11.1144,11.1144,197,0.0,1.0
2019-06-11,1.4,1.4,1.4,1.4,121,11.2,11.2,11.2,11.2,15.125,0.0,1.0
2019-06-12,1.4,1.4,1.31,1.4,1460,11.2,11.2,10.48,11.2,182.5,0.0,1.0
2019-06-13,1.4,1.4,1.32,1.4,464,11.2,11.2,10.56,11.2,58,0.0,1.0
2019-06-14,1.39,1.39,1.36,1.39,532,11.12,11.12,10.88,11.12,66.5,0.0,1.0
2019-06-17,1.33,1.39,1.33,1.39,1859,10.64,11.12,10.64,11.12,232.375,0.0,1.0
2019-06-18,1.4,1.4,1.39,1.39,2965,11.2,11.2,11.12,11.12,370.625,0.0,1.0
2019-06-19,1.32,1.4,1.32,1.39,25552,10.56,11.2,10.56,11.12,3194,0.0,1.0
2019-06-20,1.39,1.4,1.3219,1.39,10482,11.12,11.2,10.5752,11.12,1310.25,0.0,1.0
2019-06-21,1.31,1.4,1.23,1.23,3471,10.48,11.2,9.84,9.84,433.875,0.0,1.0
2019-06-24,1.38,1.39,1.37,1.37,1361,11.04,11.12,10.96,10.96,170.125,0.0,1.0
2019-06-25,1.39,1.42,1.39,1.39,10138,11.12,11.36,11.12,11.12,1267.25,0.0,1.0
2019-06-26,1.47,1.5,1.42,1.42,2155027,11.76,12.0,11.36,11.36,269378.375,0.0,1.0
2019-06-27,1.47,1.48,1.4,1.48,226693,11.76,11.84,11.2,11.84,28336.625,0.0,1.0
2019-06-28,1.42,1.49,1.41,1.48,549267,11.36,11.92,11.28,11.84,68658.375,0.0,1.0
2019-07-01,1.42,1.49,1.42,1.42,137398,11.36,11.92,11.36,11.36,17174.75,0.0,1.0
2019-07-02,1.55,1.63,1.4,1.46,36806,12.4,13.04,11.2,11.68,4600.75,0.0,1.0
2019-07-03,1.61,1.62,1.56,1.56,9357,12.88,12.96,12.48,12.48,1169.625,0.0,1.0
2019-07-05,1.55,1.61,1.55,1.61,1651,12.4,12.88,12.4,12.88,206.375,0.0,1.0
2019-07-08,1.62,1.62,1.56,1.56,9340,12.96,12.96,12.48,12.48,1167.5,0.0,1.0
2019-07-09,1.63,1.63,1.6,1.62,1547,13.04,13.04,12.8,12.96,193.375,0.0,1.0
2019-07-10,1.74,1.75,1.65,1.66,11721,13.92,14.0,13.2,13.28,1465.125,0.0,1.0
2019-07-11,1.75,1.75,1.65,1.74,16218,14.0,14.0,13.2,13.92,2027.25,0.0,1.0
2019-07-12,1.8,1.85,1.63,1.75,18976,14.4,14.8,13.04,14.0,2372,0.0,1.0
2019-07-15,1.99,2.0,1.82,1.82,22260,15.92,16.0,14.56,14.56,2782.5,0.0,1.0
2019-07-16,1.95,2.0,1.88,2.0,14530,15.6,16.0,15.04,16.0,1816.25,0.0,1.0
2019-07-17,1.95,1.95,1.86,1.86,11368,15.6,15.6,14.88,14.88,1421,0.0,1.0
2019-07-18,1.9,1.98,1.85,1.97,19469,15.2,15.84,14.8,15.76,2433.625,0.0,1.0
2019-07-19,1.9,1.9,1.85,1.9,42416,15.2,15.2,14.8,15.2,5302,0.0,1.0
2019-07-22,2.0,2.0,1.86,1.93,27979,16.0,16.0,14.88,15.44,3497.375,0.0,1.0
2019-07-23,1.95,2.02,1.89,2.02,2723,15.6,16.16,15.12,16.16,340.375,0.0,1.0
2019-07-24,2.0,2.0,1.88,1.98,18001,16.0,16.0,15.04,15.84,2250.125,0.0,1.0
2019-07-25,1.95,2.03,1.88,2.01,34651,15.6,16.24,15.04,16.08,4331.375,0.0,1.0
2019-07-26,1.9,1.96,1.86,1.95,13019,15.2,15.68,14.88,15.6,1627.375,0.0,1.0
2019-07-29,1.96,2.0,1.9,1.92,31647,15.68,16.0,15.2,15.36,3955.875,0.0,1.0
2019-07-30,1.99,2.0,1.98,1.99,9438,15.92,16.0,15.84,15.92,1179.75,0.0,1.0
2019-07-31,1.9,1.98,1.9,1.98,20580,15.2,15.84,15.2,15.84,2572.5,0.0,1.0
2019-08-01,1.73,2.0,1.73,1.92,69202,13.84,16.0,13.84,15.36,8650.25,0.0,1.0
2019-08-02,1.98,2.0,1.8,1.8,22356,15.84,16.0,14.4,14.4,2794.5,0.0,1.0
2019-08-05,1.95,1.98,1.85,1.96,17406,15.6,15.84,14.8,15.68,2175.75,0.0,1.0
2019-08-06,1.96,1.96,1.9,1.95,15213,15.68,15.68,15.2,15.6,1901.625,0.0,1.0
2019-08-07,1.96,1.96,1.9,1.94,8184,15.68,15.68,15.2,15.52,1023,0.0,1.0
2019-08-08,1.92,1.96,1.78,1.78,7602,15.36,15.68,14.24,14.24,950.25,0.0,1.0
2019-08-09,1.94,1.95,1.84,1.84,4512,15.52,15.6,14.72,14.72,564,0.0,1.0
2019-08-12,1.93,1.95,1.87,1.87,6751,15.44,15.6,14.96,14.96,843.875,0.0,1.0
2019-08-13,1.95,1.95,1.86,1.93,9027,15.6,15.6,14.88,15.44,1128.375,0.0,1.0
2019-08-14,1.84,1.95,1.42,1.93,51119,14.72,15.6,11.36,15.44,6389.875,0.0,1.0
2019-08-15,1.75,1.88,1.72,1.82,10573,14.0,15.04,13.76,14.56,1321.625,0.0,1.0
2019-08-16,1.89,1.895,1.83,1.83,3959,15.12,15.16,14.64,14.64,494.875,0.0,1.0
2019-08-19,1.86,1.9,1.8,1.89,6061,14.88,15.2,14.4,15.12,757.625,0.0,1.0
2019-08-20,1.78,1.88,1.73,1.82,21873,14.24,15.04,13.84,14.56,2734.125,0.0,1.0
2019-08-21,1.85,1.85,1.76,1.77,8098,14.8,14.8,14.08,14.16,1012.25,0.0,1.0
2019-08-22,1.72,1.83,1.72,1.83,3052,13.76,14.64,13.76,14.64,381.5,0.0,1.0
2019-08-23,1.8,1.82,1.72,1.72,3955,14.4,14.56,13.76,13.76,494.375,0.0,1.0
2019-08-26,1.78,1.82,1.64,1.72,2834,14.24,14.56,13.12,13.76,354.25,0.0,1.0
2019-08-27,1.63,1.79,1.63,1.79,2805,13.04,14.32,13.04,14.32,350.625,0.0,1.0
2019-08-28,1.77,1.79,1.71,1.71,7885,14.16,14.32,13.68,13.68,985.625,0.0,1.0
2019-08-29,1.76,1.77,1.75,1.75,6463,14.08,14.16,14.0,14.0,807.875,0.0,1.0
2019-08-30,1.76,1.77,1.7,1.74,3507,14.08,14.16,13.6,13.92,438.375,0.0,1.0
2019-09-03,1.77,1.77,1.77,1.77,1182,14.16,14.16,14.16,14.16,147.75,0.0,1.0
2019-09-04,1.76,1.77,1.75,1.77,2971,14.08,14.16,14.0,14.16,371.375,0.0,1.0
2019-09-05,1.77,1.77,1.77,1.77,384,14.16,14.16,14.16,14.16,48,0.0,1.0
2019-09-06,1.78,1.8,1.76,1.76,3909,14.24,14.4,14.08,14.08,488.625,0.0,1.0
2019-09-09,1.78,1.8,1.68,1.8,2909,14.24,14.4,13.44,14.4,363.625,0.0,1.0
2019-09-10,1.73,1.79,1.58,1.74,19934,13.84,14.32,12.64,13.92,2491.75,0.0,1.0
2019-09-11,1.73,1.75,1.61,1.67,9956,13.84,14.0,12.88,13.36,1244.5,0.0,1.0
2019-09-12,1.74,1.74,1.64,1.7,3883,13.92,13.92,13.12,13.6,485.375,0.0,1.0
2019-09-13,1.66,1.74,1.58,1.67,8037,13.28,13.92,12.64,13.36,1004.625,0.0,1.0
2019-09-16,1.67,1.68,1.58,1.67,4283,13.36,13.44,12.64,13.36,535.375,0.0,1.0
2019-09-17,1.65,1.7,1.65,1.66,2521,13.2,13.6,13.2,13.28,315.125,0.0,1.0
2019-09-18,1.64,1.66,1.49,1.6,16304,13.12,13.28,11.92,12.8,2038,0.0,1.0
2019-09-19,1.68,1.68,1.6,1.6,4829,13.44,13.44,12.8,12.8,603.625,0.0,1.0
2019-09-20,1.67,1.67,1.58,1.67,8842,13.36,13.36,12.64,13.36,1105.25,0.0,1.0
2019-09-23,1.59,1.64,1.57,1.58,9630,12.72,13.12,12.56,12.64,1203.75,0.0,1.0
2019-09-24,1.59,1.64,1.46,1.61,8899,12.72,13.12,11.68,12.88,1112.375,0.0,1.0
2019-09-25,1.58,1.58,1.46,1.48,3754,12.64,12.64,11.68,11.84,469.25,0.0,1.0
2019-09-26,1.56,1.57,1.34,1.57,2924,12.48,12.56,10.72,12.56,365.5,0.0,1.0
2019-09-27,1.54,1.56,1.42,1.42,1671,12.32,12.48,11.36,11.36,208.875,0.0,1.0
2019-09-30,1.54,1.54,1.54,1.54,93,12.32,12.32,12.32,12.32,11.625,0.0,1.0
2019-10-01,1.55,1.55,1.45,1.45,3262,12.4,12.4,11.6,11.6,407.75,0.0,1.0
2019-10-02,1.45,1.5,1.45,1.49,3334,11.6,12.0,11.6,11.92,416.75,0.0,1.0
2019-10-03,1.45,1.55,1.44,1.54,2262,11.6,12.4,11.52,12.32,282.75,0.0,1.0
2019-10-04,1.48,1.48,1.44,1.44,5017,11.84,11.84,11.52,11.52,627.125,0.0,1.0
2019-10-07,1.45,1.49,1.44,1.44,7014,11.6,11.92,11.52,11.52,876.75,0.0,1.0
2019-10-08,1.51,1.51,1.45,1.45,9947,12.08,12.08,11.6,11.6,1243.375,0.0,1.0
2019-10-09,1.51,1.51,1.48,1.51,3302,12.08,12.08,11.84,12.08,412.75,0.0,1.0
2019-10-10,1.66,1.7,1.47,1.48,10823,13.28,13.6,11.76,11.84,1352.875,0.0,1.0
2019-10-11,1.76,1.76,1.62,1.73,2476,14.08,14.08,12.96,13.84,309.5,0.0,1.0
2019-10-14,1.62,1.69,1.58,1.63,3305,12.96,13.52,12.64,13.04,413.125,0.0,1.0
2019-10-15,1.62,1.67,1.51,1.52,37912,12.96,13.36,12.08,12.16,4739,0.0,1.0
2019-10-16,1.67,1.67,1.59,1.66,2286,13.36,13.36,12.72,13.28,285.75,0.0,1.0
2019-10-17,1.66,1.66,1.58,1.59,1325,13.28,13.28,12.64,12.72,165.625,0.0,1.0
2019-10-18,1.67,1.7,1.58,1.64,5562,13.36,13.6,12.64,13.12,695.25,0.0,1.0
2019-10-21,1.67,1.67,1.62,1.65,2410,13.36,13.36,12.96,13.2,301.25,0.0,1.0
2019-10-22,1.66,1.74,1.61,1.63,6119,13.28,13.92,12.88,13.04,764.875,0.0,1.0
2019-10-23,1.64,1.69,1.61,1.69,3521,13.12,13.52,12.88,13.52,440.125,0.0,1.0
2019-10-24,1.65,1.65,1.55,1.6,8805,13.2,13.2,12.4,12.8,1100.625,0.0,1.0
2019-10-25,1.6,1.65,1.58,1.58,5940,12.8,13.2,12.64,12.64,742.5,0.0,1.0
2019-10-28,1.64,1.64,1.51,1.64,5661,13.12,13.12,12.08,13.12,707.625,0.0,1.0
2019-10-29,1.59,1.65,1.55,1.63,9656,12.72,13.2,12.4,13.04,1207,0.0,1.0
2019-10-30,1.63,1.64,1.56,1.64,9359,13.04,13.12,12.48,13.12,1169.875,0.0,1.0
2019-10-31,1.7,1.7,1.55,1.55,5098,13.6,13.6,12.4,12.4,637.25,0.0,1.0
2019-11-01,1.66,1.68,1.62,1.68,705,13.28,13.44,12.96,13.44,88.125,0.0,1.0
2019-11-04,1.65,1.66,1.61,1.66,937,13.2,13.28,12.88,13.28,117.125,0.0,1.0
2019-11-05,1.5,1.65,1.35,1.61,41435,12.0,13.2,10.8,12.88,5179.375,0.0,1.0
2019-11-06,1.54,1.59,1.36,1.48,11294,12.32,12.72,10.88,11.84,1411.75,0.0,1.0
2019-11-07,1.62,1.62,1.54,1.54,6200,12.96,12.96,12.32,12.32,775,0.0,1.0
2019-11-08,1.63,1.64,1.58,1.62,18003,13.04,13.12,12.64,12.96,2250.375,0.0,1.0
2019-11-11,1.6,1.6,1.57,1.57,464,12.8,12.8,12.56,12.56,58,0.0,1.0
2019-11-12,1.64,1.64,1.54,1.61,1703,13.12,13.12,12.32,12.88,212.875,0.0,1.0
2019-11-13,1.62,1.62,1.55,1.57,2534,12.96,12.96,12.4,12.56,316.75,0.0,1.0
2019-11-14,1.6,1.6,1.39,1.56,6489,12.8,12.8,11.12,12.48,811.125,0.0,1.0
2019-11-15,1.6,1.6,1.49,1.54,9218,12.8,12.8,11.92,12.32,1152.25,0.0,1.0
2019-11-18,1.59,1.6,1.5,1.55,11876,12.72,12.8,12.0,12.4,1484.5,0.0,1.0
2019-11-19,1.6,1.6,1.46,1.53,7638,12.8,12.8,11.68,12.24,954.75,0.0,1.0
2019-11-20,1.59,1.6,1.58,1.59,3011,12.72,12.8,12.64,12.72,376.375,0.0,1.0
2019-11-21,1.58,1.59,1.46,1.52,8798,12.64,12.72,11.68,12.16,1099.75,0.0,1.0
2019-11-22,1.51,1.57,1.51,1.57,2631,12.08,12.56,12.08,12.56,328.875,0.0,1.0
2019-11-25,1.53,1.57,1.52,1.52,7223,12.24,12.56,12.16,12.16,902.875,0.0,1.0
2019-11-26,1.57,1.58,1.51,1.58,14354,12.56,12.64,12.08,12.64,1794.25,0.0,1.0
2019-11-27,1.49,1.58,1.48,1.52,7418,11.92,12.64,11.84,12.16,927.25,0.0,1.0
2019-11-29,1.57,1.57,1.5,1.5,6107,12.56,12.56,12.0,12.0,763.375,0.0,1.0
2019-12-02,1.58,1.58,1.5,1.5,6068,12.64,12.64,12.0,12.0,758.5,0.0,1.0
2019-12-03,1.55,1.55,1.52,1.52,1431,12.4,12.4,12.16,12.16,178.875,0.0,1.0
2019-12-04,1.53,1.57,1.52,1.53,8671,12.24,12.56,12.16,12.24,1083.875,0.0,1.0
2019-12-05,1.52,1.53,1.52,1.53,351,12.16,12.24,12.16,12.24,43.875,0.0,1.0
2019-12-06,1.52,1.52,1.52,1.52,2735,12.16,12.16,12.16,12.16,341.875,0.0,1.0
2019-12-09,1.53,1.57,1.46,1.46,6759,12.24,12.56,11.68,11.68,844.875,0.0,1.0
2019-12-10,1.52,1.53,1.44,1.44,3966,12.16,12.24,11.52,11.52,495.75,0.0,1.0
2019-12-11,1.52,1.52,1.52,1.52,107,12.16,12.16,12.16,12.16,13.375,0.0,1.0
2019-12-12,1.52,1.52,1.45,1.45,3264,12.16,12.16,11.6,11.6,408,0.0,1.0
2019-12-13,1.46,1.52,1.46,1.47,4007,11.68,12.16,11.68,11.76,500.875,0.0,1.0
2019-12-16,1.47,1.47,1.47,1.47,477,11.76,11.76,11.76,11.76,59.625,0.0,1.0
2019-12-17,1.51,1.51,1.48,1.48,1053,12.08,12.08,11.84,11.84,131.625,0.0,1.0
2019-12-18,1.52,1.52,1.43,1.46,4450,12.16,12.16,11.44,11.68,556.25,0.0,1.0
2019-12-19,1.51,1.53,1.44,1.48,7075,12.08,12.24,11.52,11.84,884.375,0.0,1.0
2019-12-20,1.5,1.5,1.45,1.45,294,12.0,12.0,11.6,11.6,36.75,0.0,1.0
2019-12-23,1.46,1.51,1.41,1.41,8121,11.68,12.08,11.28,11.28,1015.125,0.0,1.0
2019-12-24,1.43,1.47,1.43,1.43,3510,11.44,11.76,11.44,11.44,438.75,0.0,1.0
2019-12-26,1.47,1.51,1.47,1.47,1637,11.76,12.08,11.76,11.76,204.625,0.0,1.0
2019-12-27,1.43,1.43,1.41,1.43,3235,11.44,11.44,11.28,11.44,404.375,0.0,1.0
2019-12-30,1.42,1.51,1.42,1.45,10776,11.36,12.08,11.36,11.6,1347,0.0,1.0
2019-12-31,1.54,1.55,1.38,1.4,9645,12.32,12.4,11.04,11.2,1205.625,0.0,1.0
2020-01-02,1.54,1.54,1.54,1.54,84,12.32,12.32,12.32,12.32,10.5,0.0,1.0
2020-01-03,1.54,1.54,1.54,1.54,117,12.32,12.32,12.32,12.32,14.625,0.0,1.0
2020-01-06,1.59,1.6,1.43,1.43,14262,12.72,12.8,11.44,11.44,1782.75,0.0,1.0
2020-01-07,1.57,1.58,1.44,1.44,3379,12.56,12.64,11.52,11.52,422.375,0.0,1.0
2020-01-08,1.55,1.55,1.45,1.54,6199,12.4,12.4,11.6,12.32,774.875,0.0,1.0
2020-01-09,1.51,1.56,1.5,1.56,2971,12.08,12.48,12.0,12.48,371.375,0.0,1.0
2020-01-10,1.56,1.56,1.47,1.5,1242,12.48,12.48,11.76,12.0,155.25,0.0,1.0
2020-01-13,1.56,1.56,1.56,1.56,289,12.48,12.48,12.48,12.48,36.125,0.0,1.0
2020-01-14,1.59,1.6,1.5,1.52,5373,12.72,12.8,12.0,12.16,671.625,0.0,1.0
2020-01-15,1.57,1.57,1.46,1.53,6647,12.56,12.56,11.68,12.24,830.875,0.0,1.0
2020-01-16,1.53,1.53,1.48,1.48,379,12.24,12.24,11.84,11.84,47.375,0.0,1.0
2020-01-17,1.57,1.57,1.48,1.49,4047,12.56,12.56,11.84,11.92,505.875,0.0,1.0
2020-01-21,1.56,1.56,1.48,1.53,4589,12.48,12.48,11.84,12.24,573.625,0.0,1.0
2020-01-22,1.55,1.56,1.49,1.55,3938,12.4,12.48,11.92,12.4,492.25,0.0,1.0
2020-01-23,1.55,1.55,1.5,1.53,2879,12.4,12.4,12.0,12.24,359.875,0.0,1.0
2020-01-24,1.56,1.57,1.5,1.57,4230,12.48,12.56,12.0,12.56,528.75,0.0,1.0
2020-01-27,1.56,1.56,1.5,1.5,1297,12.48,12.48,12.0,12.0,162.125,0.0,1.0
2020-01-28,1.56,1.57,1.5,1.54,734,12.48,12.56,12.0,12.32,91.75,0.0,1.0
2020-01-29,1.57,1.57,1.52,1.52,566,12.56,12.56,12.16,12.16,70.75,0.0,1.0
2020-01-30,1.57,1.57,1.5,1.53,4542,12.56,12.56,12.0,12.24,567.75,0.0,1.0
2020-01-31,1.56,1.57,1.51,1.56,7025,12.48,12.56,12.08,12.48,878.125,0.0,1.0
2020-02-03,1.37,1.55,1.37,1.5,4375,10.96,12.4,10.96,12.0,546.875,0.0,1.0
2020-02-04,1.52,1.53,1.4,1.4,1567,12.16,12.24,11.2,11.2,195.875,0.0,1.0
2020-02-05,1.5,1.52,1.26,1.4893,28669,12.0,12.16,10.08,11.9144,3583.625,0.0,1.0
2020-02-06,1.5,1.55,1.45,1.46,5449,12.0,12.4,11.6,11.68,681.125,0.0,1.0
2020-02-07,1.5,1.5,1.5,1.5,179,12.0,12.0,12.0,12.0,22.375,0.0,1.0
2020-02-10,1.5,1.5,1.45,1.45,7156,12.0,12.0,11.6,11.6,894.5,0.0,1.0
2020-02-11,1.55,1.62,1.54,1.62,20615,12.4,12.96,12.32,12.96,2576.875,0.0,1.0
2020-02-12,1.55,1.61,1.5,1.61,3737,12.4,12.88,12.0,12.88,467.125,0.0,1.0
2020-02-13,1.55,1.55,1.54,1.54,3329,12.4,12.4,12.32,12.32,416.125,0.0,1.0
2020-02-14,1.55,1.55,1.55,1.55,51,12.4,12.4,12.4,12.4,6.375,0.0,1.0
2020-02-18,1.5,1.56,1.35,1.55,20378,12.0,12.48,10.8,12.4,2547.25,0.0,1.0
2020-02-19,1.5,1.5,1.47,1.49,2874,12.0,12.0,11.76,11.92,359.25,0.0,1.0
2020-02-20,1.54,1.55,1.42,1.45,25498,12.32,12.4,11.36,11.6,3187.25,0.0,1.0
2020-02-21,1.5,1.54,1.47,1.52,1908,12.0,12.32,11.76,12.16,238.5,0.0,1.0
2020-02-24,1.49,1.49,1.49,1.49,120045,11.92,11.92,11.92,11.92,15005.625,0.0,1.0
2020-02-25,1.47,1.47,1.46,1.46,849,11.76,11.76,11.68,11.68,106.125,0.0,1.0
2020-02-26,1.49,1.49,1.42,1.43,1773,11.92,11.92,11.36,11.44,221.625,0.0,1.0
2020-02-27,1.49,1.49,1.49,1.49,63,11.92,11.92,11.92,11.92,7.875,0.0,1.0
2020-02-28,1.45,1.45,1.34,1.34,1494,11.6,11.6,10.72,10.72,186.75,0.0,1.0
2020-03-02,1.47,1.47,1.47,1.47,405,11.76,11.76,11.76,11.76,50.625,0.0,1.0
2020-03-03,1.47,1.47,1.4,1.42,1090,11.76,11.76,11.2,11.36,136.25,0.0,1.0
2020-03-04,1.49,1.49,1.49,1.49,295,11.92,11.92,11.92,11.92,36.875,0.0,1.0
2020-03-05,1.49,1.49,1.4,1.43,22477,11.92,11.92,11.2,11.44,2809.625,0.0,1.0
2020-03-06,1.48,1.48,1.25,1.42,19698,11.84,11.84,10.0,11.36,2462.25,0.0,1.0
2020-03-09,1.23,1.46,1.22,1.34,20418,9.84,11.68,9.76,10.72,2552.25,0.0,1.0
2020-03-10,1.42,1.42,1.42,1.42,380,11.36,11.36,11.36,11.36,47.5,0.0,1.0
2020-03-11,1.39,1.39,1.39,1.39,213,11.12,11.12,11.12,11.12,26.625,0.0,1.0
2020-03-12,1.35,1.35,1.15,1.22,9783,10.8,10.8,9.2,9.76,1222.875,0.0,1.0
2020-03-13,1.45,1.45,1.29,1.31,27226,11.6,11.6,10.32,10.48,3403.25,0.0,1.0
2020-03-16,1.45,1.45,1.19,1.19,1402,11.6,11.6,9.52,9.52,175.25,0.0,1.0
2020-03-17,1.43,1.45,1.22,1.27,1899,11.44,11.6,9.76,10.16,237.375,0.0,1.0
2020-03-18,1.14,1.21,1.08,1.21,7709,9.12,9.68,8.64,9.68,963.625,0.0,1.0
2020-03-19,1.27,1.3,1.04,1.05,1939,10.16,10.4,8.32,8.4,242.375,0.0,1.0
2020-03-20,1.3,1.3,1.3,1.3,905,10.4,10.4,10.4,10.4,113.125,0.0,1.0
2020-03-23,1.16,1.35,1.11,1.11,1392,9.28,10.8,8.88,8.88,174,0.0,1.0
2020-03-24,1.27,1.27,1.11,1.11,2281,10.16,10.16,8.88,8.88,285.125,0.0,1.0
2020-03-25,1.28,1.28,1.16,1.18,723,10.24,10.24,9.28,9.44,90.375,0.0,1.0
2020-03-26,1.4,1.4,1.33,1.33,6590,11.2,11.2,10.64,10.64,823.75,0.0,1.0
2020-03-27,1.38,1.38,1.29,1.29,460,11.04,11.04,10.32,10.32,57.5,0.0,1.0
2020-03-30,1.38,1.38,1.38,1.38,644,11.04,11.04,11.04,11.04,80.5,0.0,1.0
2020-03-31,1.31,1.31,1.31,1.31,180,10.48,10.48,10.48,10.48,22.5,0.0,1.0
2020-04-01,1.28,1.38,1.14,1.38,7471,10.24,11.04,9.12,11.04,933.875,0.0,1.0
2020-04-02,1.14,1.14,1.14,1.14,217,9.12,9.12,9.12,9.12,27.125,0.0,1.0
2020-04-03,1.27,1.27,1.09,1.15,3703,10.16,10.16,8.72,9.2,462.875,0.0,1.0
2020-04-06,1.27,1.27,1.27,1.27,556,10.16,10.16,10.16,10.16,69.5,0.0,1.0
2020-04-07,1.27,1.27,1.27,1.27,62,10.16,10.16,10.16,10.16,7.75,0.0,1.0
2020-04-08,1.27,1.28,1.2,1.25,1757,10.16,10.24,9.6,10.0,219.625,0.0,1.0
2020-04-09,1.28,1.28,1.25,1.27,3562,10.24,10.24,10.0,10.16,445.25,0.0,1.0
2020-04-13,1.37,1.37,1.27,1.27,2269,10.96,10.96,10.16,10.16,283.625,0.0,1.0
2020-04-14,1.38,1.5,1.28,1.28,53038,11.04,12.0,10.24,10.24,6629.75,0.0,1.0
2020-04-15,1.35,1.38,1.2,1.38,20396,10.8,11.04,9.6,11.04,2549.5,0.0,1.0
2020-04-16,1.32,1.4,1.23,1.38,24263,10.56,11.2,9.84,11.04,3032.875,0.0,1.0
2020-04-17,1.39,1.4,1.35,1.4,9758,11.12,11.2,10.8,11.2,1219.75,0.0,1.0
2020-04-20,1.33,1.4,1.18,1.4,11829,10.64,11.2,9.44,11.2,1478.625,0.0,1.0
2020-04-21,1.35,1.35,1.35,1.35,985,10.8,10.8,10.8,10.8,123.125,0.0,1.0
2020-04-22,1.39,1.4,1.22,1.39,14580,11.12,11.2,9.76,11.12,1822.5,0.0,1.0
2020-04-23,1.43,1.48,1.38,1.4,42178,11.44,11.84,11.04,11.2,5272.25,0.0,1.0
2020-04-24,1.43,1.48,1.41,1.41,34683,11.44,11.84,11.28,11.28,4335.375,0.0,1.0
2020-04-27,1.45,1.45,1.34,1.34,13262,11.6,11.6,10.72,10.72,1657.75,0.0,1.0
2020-04-28,1.45,1.45,1.41,1.45,19331,11.6,11.6,11.28,11.6,2416.375,0.0,1.0
2020-04-29,1.45,1.45,1.42,1.45,10275,11.6,11.6,11.36,11.6,1284.375,0.0,1.0
2020-04-30,1.45,1.45,1.32,1.33,14635,11.6,11.6,10.56,10.64,1829.375,0.0,1.0
2020-05-01,1.45,1.45,1.33,1.4,1981,11.6,11.6,10.64,11.2,247.625,0.0,1.0
2020-05-04,1.45,1.45,1.2,1.2,2366,11.6,11.6,9.6,9.6,295.75,0.0,1.0
2020-05-05,1.44,1.45,1.32,1.32,4020,11.52,11.6,10.56,10.56,502.5,0.0,1.0
2020-05-06,1.45,1.45,1.35,1.35,4899,11.6,11.6,10.8,10.8,612.375,0.0,1.0
2020-05-07,1.41,1.45,1.36,1.37,1693,11.28,11.6,10.88,10.96,211.625,0.0,1.0
2020-05-08,1.37,1.48,1.35,1.44,19566,10.96,11.84,10.8,11.52,2445.75,0.0,1.0
2020-05-11,1.34,1.46,1.3,1.44,11961,10.72,11.68,10.4,11.52,1495.125,0.0,1.0
2020-05-12,1.43,1.44,1.34,1.44,1702,11.44,11.52,10.72,11.52,212.75,0.0,1.0
2020-05-13,1.42,1.43,1.3,1.3,4230,11.36,11.44,10.4,10.4,528.75,0.0,1.0
2020-05-14,1.42,1.42,1.39,1.39,1364,11.36,11.36,11.12,11.12,170.5,0.0,1.0
2020-05-15,1.37,1.37,1.37,1.37,312,10.96,10.96,10.96,10.96,39,0.0,1.0
2020-05-18,1.41,1.41,1.32,1.35,8003,11.28,11.28,10.56,10.8,1000.375,0.0,1.0
2020-05-19,1.4,1.4,1.36,1.38,1164,11.2,11.2,10.88,11.04,145.5,0.0,1.0
2020-05-20,1.4,1.41,1.35,1.35,2887,11.2,11.28,10.8,10.8,360.875,0.0,1.0
2020-05-21,1.36,1.48,1.35,1.35,25820,10.88,11.84,10.8,10.8,3227.5,0.0,1.0
2020-05-22,1.47,1.54,1.29,1.54,14797,11.76,12.32,10.32,12.32,1849.625,0.0,1.0
2020-05-26,1.32,1.46,1.3,1.4,23281,10.56,11.68,10.4,11.2,2910.125,0.0,1.0
2020-05-27,1.44,1.45,1.38,1.38,1684,11.52,11.6,11.04,11.04,210.5,0.0,1.0
2020-05-28,1.32,1.45,1.32,1.4,5928,10.56,11.6,10.56,11.2,741,0.0,1.0
2020-05-29,1.44,1.44,1.3,1.38,7199,11.52,11.52,10.4,11.04,899.875,0.0,1.0
2020-06-01,1.4,1.43,1.35,1.35,2501,11.2,11.44,10.8,10.8,312.625,0.0,1.0
2020-06-02,1.4,1.42,1.31,1.42,2544,11.2,11.36,10.48,11.36,318,0.0,1.0
2020-06-03,1.4,1.4,1.3,1.37,16843,11.2,11.2,10.4,10.96,2105.375,0.0,1.0
2020-06-04,1.41,1.41,1.32,1.325,6155,11.28,11.28,10.56,10.6,769.375,0.0,1.0
2020-06-05,1.4,1.41,1.33,1.41,8065,11.2,11.28,10.64,11.28,1008.125,0.0,1.0
2020-06-08,1.4,1.41,1.35,1.4,17543,11.2,11.28,10.8,11.2,2192.875,0.0,1.0
2020-06-09,1.4,1.41,1.33,1.41,11731,11.2,11.28,10.64,11.28,1466.375,0.0,1.0
2020-06-10,1.38,1.42,1.34,1.39,10315,11.04,11.36,10.72,11.12,1289.375,0.0,1.0
2020-06-11,1.33,1.66,1.09,1.36,431527,10.64,13.28,8.72,10.88,53940.875,0.0,1.0
2020-06-12,1.32,1.37,1.21,1.37,29799,10.56,10.96,9.68,10.96,3724.875,0.0,1.0
2020-06-15,1.3,1.31,1.23,1.27,9597,10.4,10.48,9.84,10.16,1199.625,0.0,1.0
2020-06-16,1.43,1.47,1.23,1.34,59723,11.44,11.76,9.84,10.72,7465.375,0.0,1.0
2020-06-17,1.69,2.32,1.52,2.14,6699821,13.52,18.56,12.16,17.12,837477.625,0.0,1.0
2020-06-18,1.7,1.97,1.3,1.86,7141164,13.6,15.76,10.4,14.88,892645.5,0.0,1.0
2020-06-19,3.31,7.23,3.14,3.76,171829573,26.48,57.84,25.12,30.08,21478696.625,0.0,1.0
2020-06-22,2.97,4.45,2.63,4.45,41870176,23.76,35.6,21.04,35.6,5233772,0.0,1.0
2020-06-23,2.56,2.83,2.44,2.75,5985451,20.48,22.64,19.52,22.0,748181.375,0.0,1.0
2020-06-24,2.09,2.5,2.01,2.41,6912489,16.72,20.0,16.08,19.28,864061.125,0.0,1.0
2020-06-25,2.3,2.42,2.15,2.4,4247054,18.4,19.36,17.2,19.2,530881.75,0.0,1.0
2020-06-26,1.92,2.1,1.8,2.1,2615805,15.36,16.8,14.4,16.8,326975.625,0.0,1.0
2020-06-29,1.73,1.8999,1.65,1.75,1449301,13.84,15.1992,13.2,14.0,181162.625,0.0,1.0
2020-06-30,2.11,3.16,1.97,3.16,37661673,16.88,25.28,15.76,25.28,4707709.125,0.0,1.0
2020-07-01,2.26,2.38,1.94,2.07,4650455,18.08,19.04,15.52,16.56,581306.875,0.0,1.0
2020-07-02,3.11,3.26,2.41,2.54,21992143,24.88,26.08,19.28,20.32,2749017.875,0.0,1.0
2020-07-06,3.32,4.05,2.71,3.65,24992043,26.56,32.4,21.68,29.2,3124005.375,0.0,1.0
2020-07-07,2.36,2.75,2.3,2.67,8609356,18.88,22.0,18.4,21.36,1076169.5,0.0,1.0
2020-07-08,2.4,2.5,2.22,2.28,2874769,19.2,20.0,17.76,18.24,359346.125,0.0,1.0
2020-07-09,2.17,2.3,2.1,2.29,1938237,17.36,18.4,16.8,18.32,242279.625,0.0,1.0
2020-07-10,2.19,2.45,2.06,2.07,3112913,17.52,19.6,16.48,16.56,389114.125,0.0,1.0
2020-07-13,2.0,2.18,1.98,2.16,1858038,16.0,17.44,15.84,17.28,232254.75,0.0,1.0
2020-07-14,2.04,2.08,1.86,1.95,1257781,16.32,16.64,14.88,15.6,157222.625,0.0,1.0
2020-07-15,2.03,2.25,1.96,2.07,1243687,16.24,18.0,15.68,16.56,155460.875,0.0,1.0
2020-07-16,2.02,2.1,1.95,1.97,931401,16.16,16.8,15.6,15.76,116425.125,0.0,1.0
2020-07-17,2.07,2.09,1.92,1.99,2423045,16.56,16.72,15.36,15.92,302880.625,0.0,1.0
2020-07-20,2.02,2.08,1.92,2.0,912590,16.16,16.64,15.36,16.0,114073.75,0.0,1.0
2020-07-21,2.07,2.17,1.95,1.99,1366386,16.56,17.36,15.6,15.92,170798.25,0.0,1.0
2020-07-22,2.08,2.245,2.0,2.08,2241539,16.64,17.96,16.0,16.64,280192.375,0.0,1.0
2020-07-23,1.97,2.09,1.95,2.05,931146,15.76,16.72,15.6,16.4,116393.25,0.0,1.0
2020-07-24,1.91,1.98,1.8801,1.96,644404,15.28,15.84,15.0408,15.68,80550.5,0.0,1.0
2020-07-27,1.87,1.9,1.82,1.89,554016,14.96,15.2,14.56,15.12,69252,0.0,1.0
2020-07-28,1.84,1.9,1.8,1.83,1096445,14.72,15.2,14.4,14.64,137055.625,0.0,1.0
2020-07-29,1.75,1.84,1.75,1.81,848194,14.0,14.72,14.0,14.48,106024.25,0.0,1.0
2020-07-30,1.78,1.7899,1.75,1.78,440830,14.24,14.3192,14.0,14.24,55103.75,0.0,1.0
2020-07-31,1.7,1.88,1.66,1.78,1268621,13.6,15.04,13.28,14.24,158577.625,0.0,1.0
2020-08-03,1.84,1.88,1.66,1.7,1549068,14.72,15.04,13.28,13.6,193633.5,0.0,1.0
2020-08-04,1.91,2.05,1.83,1.98,5144175,15.28,16.4,14.64,15.84,643021.875,0.0,1.0
2020-08-05,1.92,2.06,1.81,1.85,1572730,15.36,16.48,14.48,14.8,196591.25,0.0,1.0
2020-08-06,1.85,1.91,1.84,1.87,496365,14.8,15.28,14.72,14.96,62045.625,0.0,1.0
2020-08-07,1.86,2.09,1.83,1.86,2015239,14.88,16.72,14.64,14.88,251904.875,0.0,1.0
2020-08-10,1.95,1.99,1.86,1.86,1155334,15.6,15.92,14.88,14.88,144416.75,0.0,1.0
2020-08-11,1.81,1.95,1.81,1.92,1552738,14.48,15.6,14.48,15.36,194092.25,0.0,1.0
2020-08-12,1.82,1.94,1.77,1.94,927143,14.56,15.52,14.16,15.52,115892.875,0.0,1.0
2020-08-13,1.8,1.81,1.75,1.8,387494,14.4,14.48,14.0,14.4,48436.75,0.0,1.0
2020-08-14,1.75,1.79,1.74,1.79,345565,14.0,14.32,13.92,14.32,43195.625,0.0,1.0
2020-08-17,1.68,1.75,1.6301,1.75,443200,13.44,14.0,13.0408,14.0,55400,0.0,1.0
2020-08-18,1.63,1.7297,1.63,1.68,443325,13.04,13.8376,13.04,13.44,55415.625,0.0,1.0
2020-08-19,1.62,1.74,1.6,1.63,1300658,12.96,13.92,12.8,13.04,162582.25,0.0,1.0
2020-08-20,1.54,1.62,1.54,1.6,405161,12.32,12.96,12.32,12.8,50645.125,0.0,1.0
2020-08-21,1.52,1.59,1.5,1.59,280025,12.16,12.72,12.0,12.72,35003.125,0.0,1.0
2020-08-24,1.5,1.52,1.48,1.5,261728,12.0,12.16,11.84,12.0,32716,0.0,1.0
2020-08-25,1.56,1.59,1.5,1.58,1138197,12.48,12.72,12.0,12.64,142274.625,0.0,1.0
2020-08-26,1.77,1.99,1.58,1.58,4839668,14.16,15.92,12.64,12.64,604958.5,0.0,1.0
2020-08-27,1.79,1.86,1.63,1.84,1072940,14.32,14.88,13.04,14.72,134117.5,0.0,1.0
2020-08-28,1.82,1.95,1.79,1.81,1544391,14.56,15.6,14.32,14.48,193048.875,0.0,1.0
2020-08-31,1.86,1.97,1.82,1.92,1007568,14.88,15.76,14.56,15.36,125946,0.0,1.0
2020-09-01,1.72,1.86,1.67,1.86,531180,13.76,14.88,13.36,14.88,66397.5,0.0,1.0
2020-09-02,1.74,1.78,1.6,1.6965,1042477,13.92,14.24,12.8,13.572,130309.625,0.0,1.0
2020-09-03,1.66,1.73,1.62,1.73,260953,13.28,13.84,12.96,13.84,32619.125,0.0,1.0
2020-09-04,1.64,1.69,1.55,1.68,301058,13.12,13.52,12.4,13.44,37632.25,0.0,1.0
2020-09-08,1.59,1.66,1.55,1.66,304415,12.72,13.28,12.4,13.28,38051.875,0.0,1.0
2020-09-09,1.62,1.78,1.56,1.64,1582391,12.96,14.24,12.48,13.12,197798.875,0.0,1.0
2020-09-10,1.52,1.69,1.5,1.63,1200837,12.16,13.52,12.0,13.04,150104.625,0.0,1.0
2020-09-11,1.52,1.56,1.48,1.52,282589,12.16,12.48,11.84,12.16,35323.625,0.0,1.0
2020-09-14,1.55,1.56,1.48,1.54,278679,12.4,12.48,11.84,12.32,34834.875,0.0,1.0
2020-09-15,1.51,1.58,1.51,1.56,293821,12.08,12.64,12.08,12.48,36727.625,0.0,1.0
2020-09-16,1.55,1.56,1.5,1.52,324586,12.4,12.48,12.0,12.16,40573.25,0.0,1.0
2020-09-17,1.53,1.54,1.51,1.52,151799,12.24,12.32,12.08,12.16,18974.875,0.0,1.0
2020-09-18,1.47,1.53,1.47,1.53,233795,11.76,12.24,11.76,12.24,29224.375,0.0,1.0
2020-09-21,1.51,1.52,1.47,1.47,164804,12.08,12.16,11.76,11.76,20600.5,0.0,1.0
2020-09-22,1.5,1.52,1.49,1.52,82269,12.0,12.16,11.92,12.16,10283.625,0.0,1.0
2020-09-23,1.47,1.51,1.46,1.51,327047,11.76,12.08,11.68,12.08,40880.875,0.0,1.0
2020-09-24,1.44,1.4601,1.43,1.46,178529,11.52,11.6808,11.44,11.68,22316.125,0.0,1.0
2020-09-25,2.08,2.17,1.41,1.43,8275038,16.64,17.36,11.28,11.44,1034379.75,0.0,1.0
2020-09-28,1.81,2.33,1.6,1.73,12157098,14.48,18.64,12.8,13.84,1519637.25,0.0,1.0
2020-09-29,1.83,1.97,1.66,1.73,3369225,14.64,15.76,13.28,13.84,421153.125,0.0,1.0
2020-09-30,1.68,1.7265,1.65,1.68,828210,13.44,13.812,13.2,13.44,103526.25,0.0,1.0
2020-10-01,1.71,1.71,1.65,1.66,343823,13.68,13.68,13.2,13.28,42977.875,0.0,1.0
2020-10-02,1.68,1.77,1.65,1.65,490639,13.44,14.16,13.2,13.2,61329.875,0.0,1.0
2020-10-05,1.69,1.73,1.66,1.68,319332,13.52,13.84,13.28,13.44,39916.5,0.0,1.0
2020-10-06,1.67,1.84,1.66,1.7,650319,13.36,14.72,13.28,13.6,81289.875,0.0,1.0
2020-10-07,1.81,1.88,1.7,1.7,1747486,14.48,15.04,13.6,13.6,218435.75,0.0,1.0
2020-10-08,1.88,2.1,1.78,1.92,5254762,15.04,16.8,14.24,15.36,656845.25,0.0,1.0
2020-10-09,1.89,1.98,1.8,1.81,1918464,15.12,15.84,14.4,14.48,239808,0.0,1.0
2020-10-12,1.78,1.8835,1.74,1.88,677132,14.24,15.068,13.92,15.04,84641.5,0.0,1.0
2020-10-13,1.74,1.8164,1.72,1.75,437993,13.92,14.5312,13.76,14.0,54749.125,0.0,1.0
2020-10-14,1.73,1.7999,1.73,1.74,250955,13.84,14.3992,13.84,13.92,31369.375,0.0,1.0
2020-10-15,1.74,1.77,1.72,1.73,167143,13.92,14.16,13.76,13.84,20892.875,0.0,1.0
2020-10-16,1.76,1.82,1.72,1.75,366051,14.08,14.56,13.76,14.0,45756.375,0.0,1.0
2020-10-19,1.74,1.7716,1.71,1.75,303968,13.92,14.1728,13.68,14.0,37996,0.0,1.0
2020-10-20,1.725,1.82,1.72,1.74,705198,13.8,14.56,13.76,13.92,88149.75,0.0,1.0
2020-10-21,1.78,1.87,1.7399,1.79,669183,14.24,14.96,13.9192,14.32,83647.875,0.0,1.0
2020-10-22,1.88,1.9,1.77,1.78,1621644,15.04,15.2,14.16,14.24,202705.5,0.0,1.0
2020-10-23,1.94,1.9595,1.81,1.82,1312104,15.52,15.676,14.48,14.56,164013,0.0,1.0
2020-10-26,1.78,1.9238,1.7605,1.8903,363821,14.24,15.3904,14.084,15.1224,45477.625,0.0,1.0
2020-10-27,1.75,1.79,1.7,1.77,483726,14.0,14.32,13.6,14.16,60465.75,0.0,1.0
2020-10-28,1.69,1.73,1.66,1.73,298301,13.52,13.84,13.28,13.84,37287.625,0.0,1.0
2020-10-29,1.64,1.7,1.57,1.69,704837,13.12,13.6,12.56,13.52,88104.625,0.0,1.0
2020-10-30,1.61,1.6646,1.6,1.65,289724,12.88,13.3168,12.8,13.2,36215.5,0.0,1.0
2020-11-02,1.63,1.65,1.6,1.62,184349,13.04,13.2,12.8,12.96,23043.625,0.0,1.0
2020-11-03,1.67,1.73,1.62,1.65,546141,13.36,13.84,12.96,13.2,68267.625,0.0,1.0
2020-11-04,1.62,1.68,1.5985,1.68,225057,12.96,13.44,12.788,13.44,28132.125,0.0,1.0
2020-11-05,1.62,1.6606,1.61,1.65,231739,12.96,13.2848,12.88,13.2,28967.375,0.0,1.0
2020-11-06,1.65,1.71,1.642,1.65,580647,13.2,13.68,13.136,13.2,72580.875,0.0,1.0
2020-11-09,1.77,1.79,1.67,1.73,863419,14.16,14.32,13.36,13.84,107927.375,0.0,1.0
2020-11-10,1.7,1.76,1.7,1.71,214959,13.6,14.08,13.6,13.68,26869.875,0.0,1.0
2020-11-11,1.74,1.75,1.64,1.7,239272,13.92,14.0,13.12,13.6,29909,0.0,1.0
2020-11-12,1.69,1.7509,1.67,1.68,245643,13.52,14.0072,13.36,13.44,30705.375,0.0,1.0
2020-11-13,1.66,1.71,1.64,1.69,237583,13.28,13.68,13.12,13.52,29697.875,0.0,1.0
2020-11-16,1.67,1.71,1.66,1.66,178968,13.36,13.68,13.28,13.28,22371,0.0,1.0
2020-11-17,1.66,1.69,1.63,1.67,569684,13.28,13.52,13.04,13.36,71210.5,0.0,1.0
2020-11-18,1.66,1.69,1.65,1.65,217269,13.28,13.52,13.2,13.2,27158.625,0.0,1.0
2020-11-19,1.64,1.6701,1.63,1.66,114979,13.12,13.3608,13.04,13.28,14372.375,0.0,1.0
2020-11-20,1.64,1.66,1.59,1.63,311215,13.12,13.28,12.72,13.04,38901.875,0.0,1.0
2020-11-23,1.68,1.71,1.6,1.65,819660,13.44,13.68,12.8,13.2,102457.5,0.0,1.0
2020-11-24,1.75,1.78,1.6499,1.68,978772,14.0,14.24,13.1992,13.44,122346.5,0.0,1.0
2020-11-25,1.88,2.02,1.72,1.8,2222354,15.04,16.16,13.76,14.4,277794.25,0.0,1.0
2020-11-27,1.76,1.8804,1.73,1.88,387739,14.08,15.0432,13.84,15.04,48467.375,0.0,1.0
2020-11-30,1.72,1.75,1.67,1.73,283084,13.76,14.0,13.36,13.84,35385.5,0.0,1.0
2020-12-01,1.71,1.75,1.69,1.72,258607,13.68,14.0,13.52,13.76,32325.875,0.0,1.0
2020-12-02,1.74,1.8,1.67,1.69,647910,13.92,14.4,13.36,13.52,80988.75,0.0,1.0
2020-12-03,1.74,1.75,1.7,1.75,155820,13.92,14.0,13.6,14.0,19477.5,0.0,1.0
2020-12-04,1.8,1.82,1.71,1.73,371708,14.4,14.56,13.68,13.84,46463.5,0.0,1.0
2020-12-07,1.79,1.84,1.74,1.78,226246,14.32,14.72,13.92,14.24,28280.75,0.0,1.0
2020-12-08,1.77,1.8,1.75,1.77,150206,14.16,14.4,14.0,14.16,18775.75,0.0,1.0
2020-12-09,1.78,1.81,1.73,1.75,403451,14.24,14.48,13.84,14.0,50431.375,0.0,1.0
2020-12-10,1.75,1.78,1.73,1.77,119365,14.0,14.24,13.84,14.16,14920.625,0.0,1.0
2020-12-11,1.7,1.76,1.67,1.73,412868,13.6,14.08,13.36,13.84,51608.5,0.0,1.0
2020-12-14,1.7,1.725,1.68,1.7,157317,13.6,13.8,13.44,13.6,19664.625,0.0,1.0
2020-12-15,1.71,1.83,1.685,1.71,565154,13.68,14.64,13.48,13.68,70644.25,0.0,1.0
2020-12-16,1.7,1.73,1.69,1.7,102167,13.6,13.84,13.52,13.6,12770.875,0.0,1.0
2020-12-17,1.74,1.7599,1.68,1.68,251360,13.92,14.0792,13.44,13.44,31420,0.0,1.0
2020-12-18,1.71,1.78,1.71,1.78,241044,13.68,14.24,13.68,14.24,30130.5,0.0,1.0
2020-12-21,1.79,1.82,1.7,1.7,309982,14.32,14.56,13.6,13.6,38747.75,0.0,1.0
2020-12-22,1.84,1.86,1.77,1.8,323913,14.72,14.88,14.16,14.4,40489.125,0.0,1.0
2020-12-23,1.91,1.97,1.8267,1.83,333039,15.28,15.76,14.6136,14.64,41629.875,0.0,1.0
2020-12-24,1.83,1.9059,1.8,1.9,182620,14.64,15.2472,14.4,15.2,22827.5,0.0,1.0
2020-12-28,1.89,1.91,1.821,1.83,427517,15.12,15.28,14.568,14.64,53439.625,0.0,1.0
2020-12-29,1.82,1.93,1.81,1.88,165701,14.56,15.44,14.48,15.04,20712.625,0.0,1.0
2020-12-30,1.84,1.9001,1.8215,1.83,241114,14.72,15.2008,14.572,14.64,30139.25,0.0,1.0
2020-12-31,1.85,1.88,1.8,1.84,237672,14.8,15.04,14.4,14.72,29709,0.0,1.0
2021-01-04,1.92,1.94,1.85,1.85,739411,15.36,15.52,14.8,14.8,92426.375,0.0,1.0
2021-01-05,2.03,2.45,1.88,2.22,8414271,16.24,19.6,15.04,17.76,1051783.875,0.0,1.0
2021-01-06,2.14,2.23,1.88,1.91,3038150,17.12,17.84,15.04,15.28,379768.75,0.0,1.0
2021-01-07,1.92,2.01,1.9,2.0,1002125,15.36,16.08,15.2,16.0,125265.625,0.0,1.0
2021-01-08,2.05,2.18,1.87,1.92,1824402,16.4,17.44,14.96,15.36,228050.25,0.0,1.0
2021-01-11,1.99,2.13,1.96,2.0,630120,15.92,17.04,15.68,16.0,78765,0.0,1.0
2021-01-12,2.01,2.08,2.0,2.05,286181,16.08,16.64,16.0,16.4,35772.625,0.0,1.0
2021-01-13,2.08,2.08,2.01,2.02,213260,16.64,16.64,16.08,16.16,26657.5,0.0,1.0
2021-01-14,2.21,2.33,2.08,2.12,1720505,17.68,18.64,16.64,16.96,215063.125,0.0,1.0
2021-01-15,2.09,2.1999,2.08,2.14,633659,16.72,17.5992,16.64,17.12,79207.375,0.0,1.0
2021-01-19,2.26,2.35,2.0701,2.08,1946015,18.08,18.8,16.5608,16.64,243251.875,0.0,1.0
2021-01-20,2.22,2.31,2.14,2.26,482115,17.76,18.48,17.12,18.08,60264.375,0.0,1.0
2021-01-21,2.15,2.2,2.11,2.2,303551,17.2,17.6,16.88,17.6,37943.875,0.0,1.0
2021-01-22,2.16,2.19,2.08,2.13,190194,17.28,17.52,16.64,17.04,23774.25,0.0,1.0
2021-01-25,2.09,2.1898,1.96,2.16,436826,16.72,17.5184,15.68,17.28,54603.25,0.0,1.0
2021-01-26,2.25,2.74,2.13,2.25,16356384,18.0,21.92,17.04,18.0,2044548,0.0,1.0
2021-01-27,2.2,2.4,2.15,2.35,3490044,17.6,19.2,17.2,18.8,436255.5,0.0,1.0
2021-01-28,2.09,2.19,2.06,2.1,1200024,16.72,17.52,16.48,16.8,150003,0.0,1.0
2021-01-29,2.03,2.24,2.02,2.1,1253418,16.24,17.92,16.16,16.8,156677.25,0.0,1.0
2021-02-01,2.12,2.12,2.03,2.09,560270,16.96,16.96,16.24,16.72,70033.75,0.0,1.0
2021-02-02,2.11,2.18,2.08,2.16,312070,16.88,17.44,16.64,17.28,39008.75,0.0,1.0
2021-02-03,2.17,2.2394,2.08,2.1,587187,17.36,17.9152,16.64,16.8,73398.375,0.0,1.0
2021-02-04,2.13,2.21,2.11,2.18,449393,17.04,17.68,16.88,17.44,56174.125,0.0,1.0
2021-02-05,2.21,2.4,2.12,2.2,3659555,17.68,19.2,16.96,17.6,457444.375,0.0,1.0
2021-02-08,2.28,2.43,2.18,2.2,1976451,18.24,19.44,17.44,17.6,247056.375,0.0,1.0
2021-02-09,2.22,2.28,2.17,2.23,881905,17.76,18.24,17.36,17.84,110238.125,0.0,1.0
2021-02-10,2.36,2.68,2.13,2.23,3869859,18.88,21.44,17.04,17.84,483732.375,0.0,1.0
2021-02-11,2.28,2.5385,2.22,2.42,1313570,18.24,20.308,17.76,19.36,164196.25,0.0,1.0
2021-02-12,2.22,2.32,2.19,2.32,546799,17.76,18.56,17.52,18.56,68349.875,0.0,1.0
2021-02-16,2.31,2.35,2.22,2.28,703855,18.48,18.8,17.76,18.24,87981.875,0.0,1.0
2021-02-17,2.23,2.35,2.18,2.35,432920,17.84,18.8,17.44,18.8,54115,0.0,1.0
2021-02-18,2.32,2.39,2.21,2.22,1353395,18.56,19.12,17.68,17.76,169174.375,0.0,1.0
2021-02-19,2.3,2.36,2.27,2.33,706165,18.4,18.88,18.16,18.64,88270.625,0.0,1.0
2021-02-22,2.39,2.54,2.3,2.3,2312365,19.12,20.32,18.4,18.4,289045.625,0.0,1.0
2021-02-23,2.18,2.55,2.01,2.2,5132129,17.44,20.4,16.08,17.6,641516.125,0.0,1.0
2021-02-24,2.14,2.22,2.12,2.14,763320,17.12,17.76,16.96,17.12,95415,0.0,1.0
2021-02-25,2.03,2.16,2.0,2.16,801780,16.24,17.28,16.0,17.28,100222.5,0.0,1.0
2021-02-26,1.97,2.1,1.92,2.06,772451,15.76,16.8,15.36,16.48,96556.375,0.0,1.0
2021-03-01,2.01,2.05,1.9838,2.03,273585,16.08,16.4,15.8704,16.24,34198.125,0.0,1.0
2021-03-02,2.05,2.28,1.96,1.99,4668690,16.4,18.24,15.68,15.92,583586.25,0.0,1.0
2021-03-03,2.09,2.19,2.03,2.07,1543254,16.72,17.52,16.24,16.56,192906.75,0.0,1.0
2021-03-04,2.14,2.17,1.96,2.0628,1191494,17.12,17.36,15.68,16.5024,148936.75,0.0,1.0
2021-03-05,2.2,2.27,2.09,2.14,673578,17.6,18.16,16.72,17.12,84197.25,0.0,1.0
2021-03-08,2.42,2.42,2.17,2.22,654127,19.36,19.36,17.36,17.76,81765.875,0.0,1.0
2021-03-09,2.55,2.7,2.37,2.42,3327339,20.4,21.6,18.96,19.36,415917.375,0.0,1.0
2021-03-10,2.66,2.67,2.45,2.52,683083,21.28,21.36,19.6,20.16,85385.375,0.0,1.0
2021-03-11,2.89,2.9,2.61,2.74,1025251,23.12,23.2,20.88,21.92,128156.375,0.0,1.0
2021-03-12,3.01,3.02,2.77,2.83,540152,24.08,24.16,22.16,22.64,67519,0.0,1.0
2021-03-15,2.97,3.0,2.87,3.0,326911,23.76,24.0,22.96,24.0,40863.875,0.0,1.0
2021-03-16,3.12,3.4,2.8,3.0,2984609,24.96,27.2,22.4,24.0,373076.125,0.0,1.0
2021-03-17,3.3,3.3451,3.03,3.09,4672670,26.4,26.7608,24.24,24.72,584083.75,0.0,1.0
2021-03-18,2.62,2.975,2.59,2.87,2696916,20.96,23.8,20.72,22.96,337114.5,0.0,1.0
2021-03-19,2.59,2.67,2.38,2.5,820466,20.72,21.36,19.04,20.0,102558.25,0.0,1.0
2021-03-22,2.44,2.77,2.44,2.54,1262818,19.52,22.16,19.52,20.32,157852.25,0.0,1.0
2021-03-23,2.44,2.49,2.35,2.37,343674,19.52,19.92,18.8,18.96,42959.25,0.0,1.0
2021-03-24,2.37,2.5252,2.34,2.45,310113,18.96,20.2016,18.72,19.6,38764.125,0.0,1.0
2021-03-25,2.48,2.5,2.23,2.3,262218,19.84,20.0,17.84,18.4,32777.25,0.0,1.0
2021-03-26,2.49,2.53,2.43,2.45,260349,19.92,20.24,19.44,19.6,32543.625,0.0,1.0
2021-03-29,2.41,2.55,2.37,2.53,169309,19.28,20.4,18.96,20.24,21163.625,0.0,1.0
2021-03-30,2.48,2.53,2.35,2.41,455314,19.84,20.24,18.8,19.28,56914.25,0.0,1.0
2021-03-31,2.49,2.5499,2.43,2.48,939056,19.92,20.3992,19.44,19.84,117382,0.0,1.0
2021-04-01,2.32,2.52,2.3101,2.52,1279328,18.56,20.16,18.4808,20.16,159916,0.0,1.0
2021-04-05,2.35,2.368,2.26,2.33,342222,18.8,18.944,18.08,18.64,42777.75,0.0,1.0
2021-04-06,2.3,2.36,2.27,2.34,235738,18.4,18.88,18.16,18.72,29467.25,0.0,1.0
2021-04-07,2.3,2.35,2.25,2.27,271671,18.4,18.8,18.0,18.16,33958.875,0.0,1.0
2021-04-08,2.24,2.3,2.2,2.3,144892,17.92,18.4,17.6,18.4,18111.5,0.0,1.0
2021-04-09,2.27,2.29,2.19,2.24,292191,18.16,18.32,17.52,17.92,36523.875,0.0,1.0
2021-04-12,2.21,2.31,2.18,2.31,134107,17.68,18.48,17.44,18.48,16763.375,0.0,1.0
2021-04-13,2.18,2.23,2.11,2.18,513206,17.44,17.84,16.88,17.44,64150.75,0.0,1.0
2021-04-14,2.04,2.14,1.99,2.14,628485,16.32,17.12,15.92,17.12,78560.625,0.0,1.0
2021-04-15,2.05,2.09,2.02,2.09,141698,16.4,16.72,16.16,16.72,17712.25,0.0,1.0
2021-04-16,2.05,2.0799,2.0,2.05,164641,16.4,16.6392,16.0,16.4,20580.125,0.0,1.0
2021-04-19,2.0,2.08,1.9901,2.07,145306,16.0,16.64,15.9208,16.56,18163.25,0.0,1.0
2021-04-20,2.06,2.1,1.98,2.0,428676,16.48,16.8,15.84,16.0,53584.5,0.0,1.0
2021-04-21,2.04,2.05,1.98,2.0,166497,16.32,16.4,15.84,16.0,20812.125,0.0,1.0
2021-04-22,2.01,2.08,1.9901,2.01,87862,16.08,16.64,15.9208,16.08,10982.75,0.0,1.0
2021-04-23,2.07,2.11,2.0,2.0,302945,16.56,16.88,16.0,16.0,37868.125,0.0,1.0
2021-04-26,2.07,2.13,2.01,2.09,236958,16.56,17.04,16.08,16.72,29619.75,0.0,1.0
2021-04-27,2.2,2.25,2.08,2.11,504119,17.6,18.0,16.64,16.88,63014.875,0.0,1.0
2021-04-28,2.13,2.24,2.13,2.22,281389,17.04,17.92,17.04,17.76,35173.625,0.0,1.0
2021-04-29,2.12,2.17,2.12,2.15,76997,16.96,17.36,16.96,17.2,9624.625,0.0,1.0
2021-04-30,2.1,2.16,2.0763,2.11,59522,16.8,17.28,16.6104,16.88,7440.25,0.0,1.0
2021-05-03,2.13,2.16,2.105,2.13,120679,17.04,17.28,16.84,17.04,15084.875,0.0,1.0
2021-05-04,1.9,2.09,1.9,2.08,475058,15.2,16.72,15.2,16.64,59382.25,0.0,1.0
2021-05-05,1.83,1.9481,1.8,1.9116,404819,14.64,15.5848,14.4,15.2928,50602.375,0.0,1.0
2021-05-06,1.82,1.89,1.76,1.88,148582,14.56,15.12,14.08,15.04,18572.75,0.0,1.0
2021-05-07,1.84,1.8653,1.8081,1.83,134251,14.72,14.9224,14.4648,14.64,16781.375,0.0,1.0
2021-05-10,1.8,1.86,1.8,1.86,84868,14.4,14.88,14.4,14.88,10608.5,0.0,1.0
2021-05-11,1.79,1.81,1.7702,1.78,61414,14.32,14.48,14.1616,14.24,7676.75,0.0,1.0
2021-05-12,2.05,2.09,1.786,1.8,517173,16.4,16.72,14.288,14.4,64646.625,0.0,1.0
2021-05-13,2.1,2.16,2.05,2.1,231068,16.8,17.28,16.4,16.8,28883.5,0.0,1.0
2021-05-14,2.16,2.19,2.06,2.07,318136,17.28,17.52,16.48,16.56,39767,0.0,1.0
2021-05-17,2.1,2.1999,2.1,2.11,141797,16.8,17.5992,16.8,16.88,17724.625,0.0,1.0
2021-05-18,2.1,2.1599,2.095,2.1,46342,16.8,17.2792,16.76,16.8,5792.75,0.0,1.0
2021-05-19,2.13,2.18,2.05,2.1,230977,17.04,17.44,16.4,16.8,28872.125,0.0,1.0
2021-05-20,2.22,2.52,2.16,2.16,2821082,17.76,20.16,17.28,17.28,352635.25,0.0,1.0
2021-05-21,2.21,2.4485,2.13,2.25,1558314,17.68,19.588,17.04,18.0,194789.25,0.0,1.0
2021-05-24,2.18,2.27,2.15,2.19,434955,17.44,18.16,17.2,17.52,54369.375,0.0,1.0
2021-05-25,2.28,2.3,2.15,2.19,417073,18.24,18.4,17.2,17.52,52134.125,0.0,1.0
2021-05-26,2.44,2.45,2.24,2.3,700715,19.52,19.6,17.92,18.4,87589.375,0.0,1.0
2021-05-27,2.38,2.47,2.357,2.45,247104,19.04,19.76,18.856,19.6,30888,0.0,1.0
2021-05-28,2.41,2.45,2.29,2.36,188318,19.28,19.6,18.32,18.88,23539.75,0.0,1.0
2021-06-01,2.56,2.62,2.4,2.44,409119,20.48,20.96,19.2,19.52,51139.875,0.0,1.0
2021-06-02,2.61,2.8,2.53,2.53,862612,20.88,22.4,20.24,20.24,107826.5,0.0,1.0
2021-06-03,2.63,2.73,2.55,2.64,1227364,21.04,21.84,20.4,21.12,153420.5,0.0,1.0
2021-06-04,2.64,2.74,2.62,2.68,319057,21.12,21.92,20.96,21.44,39882.125,0.0,1.0
2021-06-07,2.74,2.83,2.63,2.64,1607225,21.92,22.64,21.04,21.12,200903.125,0.0,1.0
2021-06-08,2.82,2.91,2.7,2.9,1760226,22.56,23.28,21.6,23.2,220028.25,0.0,1.0
2021-06-09,2.63,2.85,2.6,2.85,670776,21.04,22.8,20.8,22.8,83847,0.0,1.0
2021-06-10,2.56,2.69,2.53,2.69,380387,20.48,21.52,20.24,21.52,47548.375,0.0,1.0
2021-06-11,3.07,3.55,2.54,2.62,9629984,24.56,28.4,20.32,20.96,1203748,0.0,1.0
2021-06-14,3.45,3.95,2.92,3.07,12270967,27.6,31.6,23.36,24.56,1533870.875,0.0,1.0
2021-06-15,3.3,3.49,3.1,3.4,4095137,26.4,27.92,24.8,27.2,511892.125,0.0,1.0
2021-06-16,3.37,3.65,3.1667,3.27,2924017,26.96,29.2,25.3336,26.16,365502.125,0.0,1.0
2021-06-17,3.01,3.42,2.7106,3.3,5493661,24.08,27.36,21.6848,26.4,686707.625,0.0,1.0
2021-06-18,2.51,2.8199,2.42,2.68,2707814,20.08,22.5592,19.36,21.44,338476.75,0.0,1.0
2021-06-21,2.56,2.61,2.33,2.38,1361938,20.48,20.88,18.64,19.04,170242.25,0.0,1.0
2021-06-22,2.56,2.57,2.42,2.45,632693,20.48,20.56,19.36,19.6,79086.625,0.0,1.0
2021-06-23,2.59,2.65,2.53,2.53,338272,20.72,21.2,20.24,20.24,42284,0.0,1.0
2021-06-24,2.73,2.88,2.58,2.58,1316635,21.84,23.04,20.64,20.64,164579.375,0.0,1.0
2021-06-25,2.75,2.82,2.73,2.73,500835,22.0,22.56,21.84,21.84,62604.375,0.0,1.0
2021-06-28,2.77,2.94,2.73,2.73,901481,22.16,23.52,21.84,21.84,112685.125,0.0,1.0
2021-06-29,2.74,2.78,2.69,2.78,220879,21.92,22.24,21.52,22.24,27609.875,0.0,1.0
2021-06-30,2.69,2.77,2.65,2.68,184368,21.52,22.16,21.2,21.44,23046,0.0,1.0
2021-07-01,2.71,2.74,2.66,2.66,156498,21.68,21.92,21.28,21.28,19562.25,0.0,1.0
2021-07-02,2.71,2.78,2.69,2.72,205724,21.68,22.24,21.52,21.76,25715.5,0.0,1.0
2021-07-06,2.7,2.72,2.65,2.7,126978,21.6,21.76,21.2,21.6,15872.25,0.0,1.0
2021-07-07,2.73,2.87,2.69,2.73,395458,21.84,22.96,21.52,21.84,49432.25,0.0,1.0
2021-07-08,3.08,3.58,2.85,2.95,23432179,24.64,28.64,22.8,23.6,2929022.375,0.0,1.0
2021-07-09,3.25,3.3,2.91,3.065,3955396,26.0,26.4,23.28,24.52,494424.5,0.0,1.0
2021-07-12,3.28,3.325,3.1101,3.19,540139,26.24,26.6,24.8808,25.52,67517.375,0.0,1.0
2021-07-13,3.41,3.49,3.18,3.23,742856,27.28,27.92,25.44,25.84,92857,0.0,1.0
2021-07-14,3.2,3.65,3.1401,3.44,1036687,25.6,29.2,25.1208,27.52,129585.875,0.0,1.0
2021-07-15,3.13,3.32,3.02,3.15,362890,25.04,26.56,24.16,25.2,45361.25,0.0,1.0
2021-07-16,3.02,3.2,3.01,3.16,140392,24.16,25.6,24.08,25.28,17549,0.0,1.0
2021-07-19,2.87,2.99,2.86,2.91,227204,22.96,23.92,22.88,23.28,28400.5,0.0,1.0
2021-07-20,3.02,3.07,2.89,2.9,235394,24.16,24.56,23.12,23.2,29424.25,0.0,1.0
2021-07-21,3.09,3.24,2.9614,3.04,167816,24.72,25.92,23.6912,24.32,20977,0.0,1.0
2021-07-22,2.92,3.1208,2.92,3.1,259621,23.36,24.9664,23.36,24.8,32452.625,0.0,1.0
2021-07-23,2.89,2.98,2.85,2.98,222985,23.12,23.84,22.8,23.84,27873.125,0.0,1.0
2021-07-26,2.85,3.0,2.8,2.89,188926,22.8,24.0,22.4,23.12,23615.75,0.0,1.0
2021-07-27,2.85,2.88,2.8,2.84,105591,22.8,23.04,22.4,22.72,13198.875,0.0,1.0
2021-07-28,2.95,2.98,2.84,2.9088,236744,23.6,23.84,22.72,23.2704,29593,0.0,1.0
2021-07-29,2.92,3.03,2.89,2.92,333140,23.36,24.24,23.12,23.36,41642.5,0.0,1.0
2021-07-30,2.96,3.01,2.89,2.9,188709,23.68,24.08,23.12,23.2,23588.625,0.0,1.0
2021-08-02,2.95,3.08,2.9,3.0,189287,23.6,24.64,23.2,24.0,23660.875,0.0,1.0
2021-08-03,2.91,3.0,2.86,2.92,414281,23.28,24.0,22.88,23.36,51785.125,0.0,1.0
2021-08-04,2.97,3.0,2.89,2.89,321729,23.76,24.0,23.12,23.12,40216.125,0.0,1.0
2021-08-05,3.04,3.11,2.95,2.96,320845,24.32,24.88,23.6,23.68,40105.625,0.0,1.0
2021-08-06,3.01,3.07,2.92,3.07,1148151,24.08,24.56,23.36,24.56,143518.875,0.0,1.0
2021-08-09,3.21,3.41,2.99,2.99,741490,25.68,27.28,23.92,23.92,92686.25,0.0,1.0
2021-08-10,3.44,3.5,3.15,3.22,616358,27.52,28.0,25.2,25.76,77044.75,0.0,1.0
2021-08-11,3.5,3.59,3.28,3.46,544891,28.0,28.72,26.24,27.68,68111.375,0.0,1.0
2021-08-12,3.46,3.57,3.3801,3.5,207791,27.68,28.56,27.0408,28.0,25973.875,0.0,1.0
2021-08-13,3.34,3.45,3.29,3.41,160334,26.72,27.6,26.32,27.28,20041.75,0.0,1.0
2021-08-16,3.23,3.38,3.2,3.34,130023,25.84,27.04,25.6,26.72,16252.875,0.0,1.0
2021-08-17,3.05,3.25,3.01,3.19,407982,24.4,26.0,24.08,25.52,50997.75,0.0,1.0
2021-08-18,3.12,3.21,3.0,3.02,170306,24.96,25.68,24.0,24.16,21288.25,0.0,1.0
2021-08-19,2.95,3.14,2.9,3.08,137431,23.6,25.12,23.2,24.64,17178.875,0.0,1.0
2021-08-20,3.07,3.14,2.9,2.92,126976,24.56,25.12,23.2,23.36,15872,0.0,1.0
2021-08-23,3.13,3.18,3.07,3.07,67719,25.04,25.44,24.56,24.56,8464.875,0.0,1.0
2021-08-24,3.24,3.26,3.12,3.17,83223,25.92,26.08,24.96,25.36,10402.875,0.0,1.0
2021-08-25,3.36,3.49,3.22,3.25,267063,26.88,27.92,25.76,26.0,33382.875,0.0,1.0
2021-08-26,3.42,3.4814,3.3101,3.37,171934,27.36,27.8512,26.4808,26.96,21491.75,0.0,1.0
2021-08-27,3.51,3.72,3.37,3.38,420433,28.08,29.76,26.96,27.04,52554.125,0.0,1.0
2021-08-30,3.69,3.89,3.41,3.52,554248,29.52,31.12,27.28,28.16,69281,0.0,1.0
2021-08-31,3.67,3.77,3.6,3.71,337812,29.36,30.16,28.8,29.68,42226.5,0.0,1.0
2021-09-01,3.78,3.84,3.6,3.65,224804,30.24,30.72,28.8,29.2,28100.5,0.0,1.0
2021-09-02,3.83,3.88,3.66,3.79,145597,30.64,31.04,29.28,30.32,18199.625,0.0,1.0
2021-09-03,3.8,4.0,3.55,3.78,216320,30.4,32.0,28.4,30.24,27040,0.0,1.0
2021-09-07,3.72,3.85,3.7,3.75,106856,29.76,30.8,29.6,30.0,13357,0.0,1.0
2021-09-08,3.63,3.71,3.47,3.71,109223,29.04,29.68,27.76,29.68,13652.875,0.0,1.0
2021-09-09,3.7,3.8595,3.61,3.63,131879,29.6,30.876,28.88,29.04,16484.875,0.0,1.0
2021-09-10,3.76,3.83,3.66,3.72,114352,30.08,30.64,29.28,29.76,14294,0.0,1.0
2021-09-13,3.79,3.95,3.7163,3.76,146488,30.32,31.6,29.7304,30.08,18311,0.0,1.0
2021-09-14,3.71,3.87,3.66,3.81,109789,29.68,30.96,29.28,30.48,13723.625,0.0,1.0
2021-09-15,3.84,3.84,3.59,3.66,93257,30.72,30.72,28.72,29.28,11657.125,0.0,1.0
2021-09-16,4.02,4.14,3.82,3.82,325374,32.16,33.12,30.56,30.56,40671.75,0.0,1.0
2021-09-17,3.84,4.28,3.84,4.05,749033,30.72,34.24,30.72,32.4,93629.125,0.0,1.0
2021-09-20,3.52,3.7865,3.38,3.5088,298896,28.16,30.292,27.04,28.0704,37362,0.0,1.0
2021-09-21,3.5,3.6506,3.5,3.58,60150,28.0,29.2048,28.0,28.64,7518.75,0.0,1.0
2021-09-22,3.45,3.55,3.42,3.49,86530,27.6,28.4,27.36,27.92,10816.25,0.0,1.0
2021-09-23,3.65,3.67,3.4601,3.5,59473,29.2,29.36,27.6808,28.0,7434.125,0.0,1.0
2021-09-24,3.54,3.67,3.4501,3.6,152043,28.32,29.36,27.6008,28.8,19005.375,0.0,1.0
2021-09-27,3.36,3.56,3.36,3.52,493885,26.88,28.48,26.88,28.16,61735.625,0.0,1.0
2021-09-28,3.33,3.41,3.2001,3.32,120651,26.64,27.28,25.6008,26.56,15081.375,0.0,1.0
2021-09-29,3.34,3.39,3.27,3.33,36256,26.72,27.12,26.16,26.64,4532,0.0,1.0
2021-09-30,3.32,3.4,3.31,3.35,54766,26.56,27.2,26.48,26.8,6845.75,0.0,1.0
2021-10-01,3.36,3.45,3.2533,3.29,254972,26.88,27.6,26.0264,26.32,31871.5,0.0,1.0
2021-10-04,3.21,3.37,3.21,3.37,40654,25.68,26.96,25.68,26.96,5081.75,0.0,1.0
2021-10-05,3.19,3.4,3.03,3.19,398991,25.52,27.2,24.24,25.52,49873.875,0.0,1.0
2021-10-06,3.24,3.3091,3.12,3.17,34807,25.92,26.4728,24.96,25.36,4350.875,0.0,1.0
2021-10-07,3.13,3.3,3.09,3.23,75715,25.04,26.4,24.72,25.84,9464.375,0.0,1.0
2021-10-08,3.19,3.2,3.13,3.15,23268,25.52,25.6,25.04,25.2,2908.5,0.0,1.0
2021-10-11,3.08,3.18,3.04,3.18,66045,24.64,25.44,24.32,25.44,8255.625,0.0,1.0
2021-10-12,3.13,3.14,3.08,3.08,67059,25.04,25.12,24.64,24.64,8382.375,0.0,1.0
2021-10-13,3.16,3.2,3.09,3.13,82221,25.28,25.6,24.72,25.04,10277.625,0.0,1.0
2021-10-14,3.03,3.1838,3.03,3.1202,39170,24.24,25.4704,24.24,24.9616,4896.25,0.0,1.0
2021-10-15,3.19,3.2,3.06,3.06,80200,25.52,25.6,24.48,24.48,10025,0.0,1.0
2021-10-18,3.18,3.2,3.11,3.17,44193,25.44,25.6,24.88,25.36,5524.125,0.0,1.0
2021-10-19,3.03,3.18,3.0,3.16,88756,24.24,25.44,24.0,25.28,11094.5,0.0,1.0
2021-10-20,3.15,3.15,3.02,3.02,42661,25.2,25.2,24.16,24.16,5332.625,0.0,1.0
2021-10-21,3.07,3.15,2.96,3.12,55367,24.56,25.2,23.68,24.96,6920.875,0.0,1.0
2021-10-22,2.95,3.19,2.88,3.04,956429,23.6,25.52,23.04,24.32,119553.625,0.0,1.0
2021-10-25,2.9,3.05,2.8793,2.95,350375,23.2,24.4,23.0344,23.6,43796.875,0.0,1.0
2021-10-26,3.0,3.0,2.9,2.92,117123,24.0,24.0,23.2,23.36,14640.375,0.0,1.0
2021-10-27,2.9,3.0,2.9,2.97,124973,23.2,24.0,23.2,23.76,15621.625,0.0,1.0
2021-10-28,2.94,2.99,2.89,2.89,36473,23.52,23.92,23.12,23.12,4559.125,0.0,1.0
2021-10-29,2.98,3.0,2.8901,2.93,42945,23.84,24.0,23.1208,23.44,5368.125,0.0,1.0
2021-11-01,2.94,3.01,2.922,3.0,81867,23.52,24.08,23.376,24.0,10233.375,0.0,1.0
2021-11-02,2.9,2.95,2.8677,2.95,46379,23.2,23.6,22.9416,23.6,5797.375,0.0,1.0
2021-11-03,2.82,2.88,2.72,2.81,104573,22.56,23.04,21.76,22.48,13071.625,0.0,1.0
2021-11-04,2.85,2.8899,2.7801,2.82,64966,22.8,23.1192,22.2408,22.56,8120.75,0.0,1.0
2021-11-05,2.81,2.8799,2.76,2.87,46154,22.48,23.0392,22.08,22.96,5769.25,0.0,1.0
2021-11-08,2.9,2.92,2.78,2.8,37528,23.2,23.36,22.24,22.4,4691,0.0,1.0
2021-11-09,2.81,2.8947,2.78,2.88,16688,22.48,23.1576,22.24,23.04,2086,0.0,1.0
2021-11-10,2.82,2.91,2.75,2.8,53622,22.56,23.28,22.0,22.4,6702.75,0.0,1.0
2021-11-11,2.78,2.84,2.78,2.8,24325,22.24,22.72,22.24,22.4,3040.625,0.0,1.0
2021-11-12,2.79,2.83,2.75,2.77,24786,22.32,22.64,22.0,22.16,3098.25,0.0,1.0
2021-11-15,2.8,2.81,2.75,2.75,53572,22.4,22.48,22.0,22.0,6696.5,0.0,1.0
2021-11-16,2.8,2.82,2.735,2.82,36493,22.4,22.56,21.88,22.56,4561.625,0.0,1.0
2021-11-17,2.67,2.81,2.66,2.81,22242,21.36,22.48,21.28,22.48,2780.25,0.0,1.0
2021-11-18,2.62,2.78,2.56,2.66,33967,20.96,22.24,20.48,21.28,4245.875,0.0,1.0
2021-11-19,2.57,2.66,2.43,2.58,70137,20.56,21.28,19.44,20.64,8767.125,0.0,1.0
2021-11-22,2.63,2.6877,2.5109,2.55,33616,21.04,21.5016,20.0872,20.4,4202,0.0,1.0
2021-11-23,2.54,2.62,2.52,2.61,21207,20.32,20.96,20.16,20.88,2650.875,0.0,1.0
2021-11-24,2.62,2.63,2.5,2.54,40820,20.96,21.04,20.0,20.32,5102.5,0.0,1.0
2021-11-26,2.48,2.57,2.45,2.54,31570,19.84,20.56,19.6,20.32,3946.25,0.0,1.0
2021-11-29,2.47,2.55,2.47,2.48,39551,19.76,20.4,19.76,19.84,4943.875,0.0,1.0
2021-11-30,2.64,2.72,2.45,2.45,65423,21.12,21.76,19.6,19.6,8177.875,0.0,1.0
2021-12-01,2.64,2.79,2.64,2.64,162110,21.12,22.32,21.12,21.12,20263.75,0.0,1.0
2021-12-02,2.62,2.67,2.5207,2.63,41338,20.96,21.36,20.1656,21.04,5167.25,0.0,1.0
2021-12-03,2.51,2.6,2.44,2.59,79919,20.08,20.8,19.52,20.72,9989.875,0.0,1.0
2021-12-06,2.6,2.61,2.45,2.49,23406,20.8,20.88,19.6,19.92,2925.75,0.0,1.0
2021-12-07,2.68,2.6999,2.57,2.57,22534,21.44,21.5992,20.56,20.56,2816.75,0.0,1.0
2021-12-08,2.65,2.72,2.55,2.65,9044,21.2,21.76,20.4,21.2,1130.5,0.0,1.0
2021-12-09,2.54,2.6201,2.52,2.61,28700,20.32,20.9608,20.16,20.88,3587.5,0.0,1.0
2021-12-10,2.62,2.79,2.54,2.54,47982,20.96,22.32,20.32,20.32,5997.75,0.0,1.0
2021-12-13,2.6,2.69,2.57,2.6,40242,20.8,21.52,20.56,20.8,5030.25,0.0,1.0
2021-12-14,2.59,2.62,2.565,2.57,27975,20.72,20.96,20.52,20.56,3496.875,0.0,1.0
2021-12-15,2.77,2.79,2.5,2.56,56338,22.16,22.32,20.0,20.48,7042.25,0.0,1.0
2021-12-16,2.56,2.8,2.5,2.77,515278,20.48,22.4,20.0,22.16,64409.75,0.0,1.0
2021-12-17,2.63,3.5,2.47,2.53,2739650,21.04,28.0,19.76,20.24,342456.25,0.0,1.0
2021-12-20,2.6,2.63,2.38,2.4,374877,20.8,21.04,19.04,19.2,46859.625,0.0,1.0
2021-12-21,2.48,2.6,2.42,2.6,140283,19.84,20.8,19.36,20.8,17535.375,0.0,1.0
2021-12-22,2.45,2.51,2.36,2.48,98393,19.6,20.08,18.88,19.84,12299.125,0.0,1.0
2021-12-23,2.56,2.705,2.37,2.44,161009,20.48,21.64,18.96,19.52,20126.125,0.0,1.0
2021-12-27,2.48,2.6,2.45,2.6,96110,19.84,20.8,19.6,20.8,12013.75,0.0,1.0
2021-12-28,2.44,2.5,2.34,2.46,100188,19.52,20.0,18.72,19.68,12523.5,0.0,1.0
2021-12-29,2.37,2.43,2.33,2.43,30674,18.96,19.44,18.64,19.44,3834.25,0.0,1.0
2021-12-30,2.39,2.4576,2.33,2.36,41249,19.12,19.6608,18.64,18.88,5156.125,0.0,1.0
2021-12-31,2.31,2.38,2.26,2.38,109302,18.48,19.04,18.08,19.04,13662.75,0.0,1.0
2022-01-03,2.35,2.4,2.28,2.35,103616,18.8,19.2,18.24,18.8,12952,0.0,1.0
2022-01-04,2.37,2.4,2.34,2.34,39837,18.96,19.2,18.72,18.72,4979.625,0.0,1.0
2022-01-05,2.31,2.441,2.24,2.35,178800,18.48,19.528,17.92,18.8,22350,0.0,1.0
2022-01-06,2.38,2.44,2.23,2.32,34920,19.04,19.52,17.84,18.56,4365,0.0,1.0
2022-01-07,2.46,2.47,2.36,2.36,48669,19.68,19.76,18.88,18.88,6083.625,0.0,1.0
2022-01-10,2.35,2.46,2.3,2.46,98634,18.8,19.68,18.4,19.68,12329.25,0.0,1.0
2022-01-11,2.34,2.36,2.3201,2.35,45084,18.72,18.88,18.5608,18.8,5635.5,0.0,1.0
2022-01-12,2.26,2.34,2.26,2.34,81096,18.08,18.72,18.08,18.72,10137,0.0,1.0
2022-01-13,2.3,2.36,2.24,2.24,208311,18.4,18.88,17.92,17.92,26038.875,0.0,1.0
2022-01-14,2.35,2.35,2.25,2.26,58023,18.8,18.8,18.0,18.08,7252.875,0.0,1.0
2022-01-18,2.29,2.34,2.28,2.34,37592,18.32,18.72,18.24,18.72,4699,0.0,1.0
2022-01-19,2.25,2.3129,2.2,2.3129,39633,18.0,18.5032,17.6,18.5032,4954.125,0.0,1.0
2022-01-20,2.13,2.23,2.12,2.23,349162,17.04,17.84,16.96,17.84,43645.25,0.0,1.0
2022-01-21,2.06,2.14,2.03,2.11,69655,16.48,17.12,16.24,16.88,8706.875,0.0,1.0
2022-01-24,2.02,2.05,1.91,2.01,75350,16.16,16.4,15.28,16.08,9418.75,0.0,1.0
2022-01-25,2.0,2.05,1.95,1.98,68814,16.0,16.4,15.6,15.84,8601.75,0.0,1.0
2022-01-26,1.99,2.0499,1.9201,2.0,107941,15.92,16.3992,15.3608,16.0,13492.625,0.0,1.0
2022-01-27,1.89,2.1,1.8601,2.0,505339,15.12,16.8,14.8808,16.0,63167.375,0.0,1.0
2022-01-28,1.88,1.95,1.86,1.92,252630,15.04,15.6,14.88,15.36,31578.75,0.0,1.0
2022-01-31,1.9,1.9399,1.86,1.9,80704,15.2,15.5192,14.88,15.2,10088,0.0,1.0
2022-02-01,1.87,2.0881,1.86,1.92,3568940,14.96,16.7048,14.88,15.36,446117.5,0.0,1.0
2022-02-02,1.86,1.92,1.78,1.87,599257,14.88,15.36,14.24,14.96,74907.125,0.0,1.0
2022-02-03,1.81,1.89,1.76,1.82,1337218,14.48,15.12,14.08,14.56,167152.25,0.0,1.0
2022-02-04,1.8,1.8145,1.76,1.8,391163,14.4,14.516,14.08,14.4,48895.375,0.0,1.0
2022-02-07,1.77,1.8105,1.71,1.81,519992,14.16,14.484,13.68,14.48,64999,0.0,1.0
2022-02-08,1.74,1.7806,1.73,1.75,280330,13.92,14.2448,13.84,14.0,35041.25,0.0,1.0
2022-02-09,1.79,1.8,1.75,1.75,251471,14.32,14.4,14.0,14.0,31433.875,0.0,1.0
2022-02-10,1.78,1.82,1.755,1.79,324675,14.24,14.56,14.04,14.32,40584.375,0.0,1.0
2022-02-11,1.74,1.8,1.72,1.8,136421,13.92,14.4,13.76,14.4,17052.625,0.0,1.0
2022-02-14,1.71,1.765,1.71,1.74,52941,13.68,14.12,13.68,13.92,6617.625,0.0,1.0
2022-02-15,1.73,1.79,1.72,1.73,55250,13.84,14.32,13.76,13.84,6906.25,0.0,1.0
2022-02-16,1.78,1.785,1.73,1.73,36740,14.24,14.28,13.84,13.84,4592.5,0.0,1.0
2022-02-17,1.73,1.78,1.72,1.78,41602,13.84,14.24,13.76,14.24,5200.25,0.0,1.0
2022-02-18,1.67,1.74,1.625,1.74,120285,13.36,13.92,13.0,13.92,15035.625,0.0,1.0
2022-02-22,1.65,1.68,1.62,1.67,66467,13.2,13.44,12.96,13.36,8308.375,0.0,1.0
2022-02-23,1.69,1.69,1.6405,1.65,54468,13.52,13.52,13.124,13.2,6808.5,0.0,1.0
2022-02-24,1.63,1.68,1.57,1.62,96603,13.04,13.44,12.56,12.96,12075.375,0.0,1.0
2022-02-25,1.64,1.69,1.6,1.63,52113,13.12,13.52,12.8,13.04,6514.125,0.0,1.0
2022-02-28,1.68,1.7,1.62,1.62,50862,13.44,13.6,12.96,12.96,6357.75,0.0,1.0
2022-03-01,1.61,1.69,1.58,1.69,76891,12.88,13.52,12.64,13.52,9611.375,0.0,1.0
2022-03-02,1.63,1.67,1.6207,1.67,13339,13.04,13.36,12.9656,13.36,1667.375,0.0,1.0
2022-03-03,1.63,1.66,1.6,1.6,34412,13.04,13.28,12.8,12.8,4301.5,0.0,1.0
2022-03-04,1.54,1.6317,1.51,1.6,150123,12.32,13.0536,12.08,12.8,18765.375,0.0,1.0
2022-03-07,1.49,1.55,1.4867,1.55,70286,11.92,12.4,11.8936,12.4,8785.75,0.0,1.0
2022-03-08,1.48,1.5,1.46,1.5,34068,11.84,12.0,11.68,12.0,4258.5,0.0,1.0
2022-03-09,1.55,1.56,1.48,1.48,28540,12.4,12.48,11.84,11.84,3567.5,0.0,1.0
2022-03-10,1.52,1.5981,1.49,1.55,43006,12.16,12.7848,11.92,12.4,5375.75,0.0,1.0
2022-03-11,1.53,1.54,1.5002,1.52,24883,12.24,12.32,12.0016,12.16,3110.375,0.0,1.0
2022-03-14,1.465,1.52,1.46,1.52,33743,11.72,12.16,11.68,12.16,4217.875,0.0,1.0
2022-03-15,1.45,1.49,1.435,1.46,134694,11.6,11.92,11.48,11.68,16836.75,0.0,1.0
2022-03-16,1.53,1.65,1.46,1.4799,210781,12.24,13.2,11.68,11.8392,26347.625,0.0,1.0
2022-03-17,1.6,1.6,1.55,1.55,81956,12.8,12.8,12.4,12.4,10244.5,0.0,1.0
2022-03-18,1.58,1.61,1.57,1.58,160271,12.64,12.88,12.56,12.64,20033.875,0.0,1.0
2022-03-21,1.54,1.59,1.53,1.58,51812,12.32,12.72,12.24,12.64,6476.5,0.0,1.0
2022-03-22,1.6,1.66,1.55,1.55,211154,12.8,13.28,12.4,12.4,26394.25,0.0,1.0
2022-03-23,1.62,1.64,1.57,1.57,32699,12.96,13.12,12.56,12.56,4087.375,0.0,1.0
2022-03-24,1.65,1.6577,1.585,1.63,24314,13.2,13.2616,12.68,13.04,3039.25,0.0,1.0
2022-03-25,1.63,1.69,1.5901,1.67,296403,13.04,13.52,12.7208,13.36,37050.375,0.0,1.0
2022-03-28,1.6,1.67,1.58,1.61,14637,12.8,13.36,12.64,12.88,1829.625,0.0,1.0
2022-03-29,1.62,1.66,1.58,1.59,29491,12.96,13.28,12.64,12.72,3686.375,0.0,1.0
2022-03-30,1.64,1.65,1.59,1.63,62955,13.12,13.2,12.72,13.04,7869.375,0.0,1.0
2022-03-31,1.59,1.6444,1.59,1.6403,30679,12.72,13.1552,12.72,13.1224,3834.875,0.0,1.0
2022-04-01,1.58,1.65,1.58,1.63,157602,12.64,13.2,12.64,13.04,19700.25,0.0,1.0
2022-04-04,1.58,1.65,1.5619,1.61,26049,12.64,13.2,12.4952,12.88,3256.125,0.0,1.0
2022-04-05,1.58,1.65,1.56,1.65,27673,12.64,13.2,12.48,13.2,3459.125,0.0,1.0
2022-04-06,1.51,1.6,1.51,1.6,38313,12.08,12.8,12.08,12.8,4789.125,0.0,1.0
2022-04-07,1.5,1.5432,1.4768,1.51,38813,12.0,12.3456,11.8144,12.08,4851.625,0.0,1.0
2022-04-08,1.54,1.56,1.47,1.49,82334,12.32,12.48,11.76,11.92,10291.75,0.0,1.0
2022-04-11,1.62,1.69,1.56,1.56,272464,12.96,13.52,12.48,12.48,34058,0.0,1.0
2022-04-12,1.58,1.69,1.58,1.64,594798,12.64,13.52,12.64,13.12,74349.75,0.0,1.0
2022-04-13,1.57,1.6,1.55,1.55,48868,12.56,12.8,12.4,12.4,6108.5,0.0,1.0
2022-04-14,1.58,1.605,1.56,1.57,54794,12.64,12.84,12.48,12.56,6849.25,0.0,1.0
2022-04-18,1.58,1.59,1.53,1.58,60738,12.64,12.72,12.24,12.64,7592.25,0.0,1.0
2022-04-19,1.68,1.7,1.57,1.57,143210,13.44,13.6,12.56,12.56,17901.25,0.0,1.0
2022-04-20,1.65,1.7097,1.64,1.67,263596,13.2,13.6776,13.12,13.36,32949.5,0.0,1.0
2022-04-21,1.62,1.67,1.6,1.65,57417,12.96,13.36,12.8,13.2,7177.125,0.0,1.0
2022-04-22,1.57,1.65,1.56,1.6,70164,12.56,13.2,12.48,12.8,8770.5,0.0,1.0
2022-04-25,1.52,1.56,1.47,1.55,97743,12.16,12.48,11.76,12.4,12217.875,0.0,1.0
2022-04-26,1.45,1.52,1.45,1.51,89077,11.6,12.16,11.6,12.08,11134.625,0.0,1.0
2022-04-27,1.46,1.53,1.44,1.48,42270,11.68,12.24,11.52,11.84,5283.75,0.0,1.0
2022-04-28,1.46,1.49,1.43,1.4799,39366,11.68,11.92,11.44,11.8392,4920.75,0.0,1.0
2022-04-29,1.45,1.5,1.429,1.46,50391,11.6,12.0,11.432,11.68,6298.875,0.0,1.0
2022-05-02,1.47,1.5,1.44,1.46,50079,11.76,12.0,11.52,11.68,6259.875,0.0,1.0
2022-05-03,1.47,1.5,1.45,1.5,94544,11.76,12.0,11.6,12.0,11818,0.0,1.0
2022-05-04,1.55,1.5526,1.4749,1.48,174400,12.4,12.4208,11.7992,11.84,21800,0.0,1.0
2022-05-05,1.62,1.65,1.535,1.55,672079,12.96,13.2,12.28,12.4,84009.875,0.0,1.0
2022-05-06,1.58,1.64,1.54,1.6,277160,12.64,13.12,12.32,12.8,34645,0.0,1.0
2022-05-09,1.47,1.62,1.42,1.6,306871,11.76,12.96,11.36,12.8,38358.875,0.0,1.0
2022-05-10,1.495,1.5535,1.46,1.48,216211,11.96,12.428,11.68,11.84,27026.375,0.0,1.0
2022-05-11,1.4,1.54,1.4,1.5,171549,11.2,12.32,11.2,12.0,21443.625,0.0,1.0
2022-05-12,1.41,1.42,1.25,1.4,165551,11.28,11.36,10.0,11.2,20693.875,0.0,1.0
2022-05-13,1.43,1.5,1.4,1.4,74658,11.44,12.0,11.2,11.2,9332.25,0.0,1.0
2022-05-16,1.54,1.61,1.45,1.45,795298,12.32,12.88,11.6,11.6,99412.25,0.0,1.0
2022-05-17,1.56,1.6,1.5,1.59,315026,12.48,12.8,12.0,12.72,39378.25,0.0,1.0
2022-05-18,1.47,1.61,1.45,1.56,302983,11.76,12.88,11.6,12.48,37872.875,0.0,1.0
2022-05-19,1.55,1.5699,1.45,1.45,60539,12.4,12.5592,11.6,11.6,7567.375,0.0,1.0
2022-05-20,1.51,1.55,1.48,1.55,238622,12.08,12.4,11.84,12.4,29827.75,0.0,1.0
2022-05-23,1.54,1.56,1.5,1.5,243999,12.32,12.48,12.0,12.0,30499.875,0.0,1.0
2022-05-24,1.53,1.53,1.4731,1.51,72708,12.24,12.24,11.7848,12.08,9088.5,0.0,1.0
2022-05-25,1.5313,1.55,1.49,1.52,197669,12.2504,12.4,11.92,12.16,24708.625,0.0,1.0
2022-05-26,1.535,1.5506,1.52,1.55,210142,12.28,12.4048,12.16,12.4,26267.75,0.0,1.0
2022-05-27,1.735,1.78,1.55,1.56,1466893,13.88,14.24,12.4,12.48,183361.625,0.0,1.0
2022-05-31,1.75,1.8202,1.65,1.74,806706,14.0,14.5616,13.2,13.92,100838.25,0.0,1.0
2022-06-01,1.68,1.78,1.64,1.78,337778,13.44,14.24,13.12,14.24,42222.25,0.0,1.0
2022-06-02,1.72,1.75,1.6901,1.7,371907,13.76,14.0,13.5208,13.6,46488.375,0.0,1.0
2022-06-03,1.72,1.74,1.66,1.71,278495,13.76,13.92,13.28,13.68,34811.875,0.0,1.0
2022-06-06,1.49,1.89,1.46,1.76,1939357,11.92,15.12,11.68,14.08,242419.625,0.0,1.0
2022-06-07,1.55,1.61,1.46,1.55,695540,12.4,12.88,11.68,12.4,86942.5,0.0,1.0
2022-06-08,1.65,1.6999,1.6,1.6,651466,13.2,13.5992,12.8,12.8,81433.25,0.0,1.0
2022-06-09,1.57,1.6299,1.52,1.58,210017,12.56,13.0392,12.16,12.64,26252.125,0.0,1.0
2022-06-10,1.63,1.65,1.502,1.52,759891,13.04,13.2,12.016,12.16,94986.375,0.0,1.0
2022-06-13,1.47,1.62,1.47,1.6,708301,11.76,12.96,11.76,12.8,88537.625,0.0,1.0
2022-06-14,1.48,1.52,1.4673,1.48,295943,11.84,12.16,11.7384,11.84,36992.875,0.0,1.0
2022-06-15,1.49,1.55,1.45,1.495,377348,11.92,12.4,11.6,11.96,47168.5,0.0,1.0
2022-06-16,1.37,1.5,1.37,1.49,436625,10.96,12.0,10.96,11.92,54578.125,0.0,1.0
2022-06-17,1.37,1.4338,1.33,1.36,508894,10.96,11.4704,10.64,10.88,63611.75,0.0,1.0
2022-06-21,1.26,1.4,1.26,1.39,607003,10.08,11.2,10.08,11.12,75875.375,0.0,1.0
2022-06-22,1.21,1.2985,1.21,1.28,395713,9.68,10.388,9.68,10.24,49464.125,0.0,1.0
2022-06-23,1.1,1.21,0.88,1.2,1771061,8.8,9.68,7.04,9.6,221382.625,0.0,1.0
2022-06-24,1.13,1.15,1.07,1.07,152698,9.04,9.2,8.56,8.56,19087.25,0.0,1.0
2022-06-27,1.07,1.14,1.07,1.12,111860,8.56,9.12,8.56,8.96,13982.5,0.0,1.0
2022-06-28,1.03,1.11,1.03,1.07,132161,8.24,8.88,8.24,8.56,16520.125,0.0,1.0
2022-06-29,1.04,1.07,1.01,1.05,340632,8.32,8.56,8.08,8.4,42579,0.0,1.0
2022-06-30,1.06,1.06,1.0146,1.03,195120,8.48,8.48,8.1168,8.24,24390,0.0,1.0
2022-07-01,1.03,1.06,1.013,1.04,347008,8.24,8.48,8.104,8.32,43376,0.0,1.0
2022-07-05,0.98,1.04,0.96,1.02,195331,7.84,8.32,7.68,8.16,24416.375,0.0,1.0
2022-07-06,0.968,1.01,0.9601,0.9604,274856,7.744,8.08,7.6808,7.6832,34357,0.0,1.0
2022-07-07,0.99,1.03,0.9723,0.99,245919,7.92,8.24,7.7784,7.92,30739.875,0.0,1.0
2022-07-08,1.0,1.02,0.98,0.99,134038,8.0,8.16,7.84,7.92,16754.75,0.0,1.0
2022-07-11,0.9816,1.01,0.966,1.01,80130,7.8528,8.08,7.728,8.08,10016.25,0.0,1.0
2022-07-12,0.9665,1.0,0.955,0.97,735729,7.732,8.0,7.64,7.76,91966.125,0.0,1.0
2022-07-13,0.9919,1.01,0.9538,0.97,165466,7.9352,8.08,7.6304,7.76,20683.25,0.0,1.0
2022-07-14,0.9583,0.9979,0.9398,0.98,81795,7.6664,7.9832,7.5184,7.84,10224.375,0.0,1.0
2022-07-15,0.9818,1.0,0.95,0.9725,58326,7.8544,8.0,7.6,7.78,7290.75,0.0,1.0
2022-07-18,0.98,1.02,0.9755,0.98,230361,7.84,8.16,7.804,7.84,28795.125,0.0,1.0
2022-07-19,0.9856,1.02,0.9753,1.0,568430,7.8848,8.16,7.8024,8.0,71053.75,0.0,1.0
2022-07-20,0.992,1.03,0.9806,0.9879,236087,7.936,8.24,7.8448,7.9032,29510.875,0.0,1.0
2022-07-21,0.9926,1.01,0.962,1.01,61415,7.9408,8.08,7.696,8.08,7676.875,0.0,1.0
2022-07-22,0.94,0.9978,0.935,0.98,93594,7.52,7.9824,7.48,7.84,11699.25,0.0,1.0
2022-07-25,0.9596,0.98,0.931,0.94,101313,7.6768,7.84,7.448,7.52,12664.125,0.0,1.0
2022-07-26,0.9433,0.978,0.935,0.94,26773,7.5464,7.824,7.48,7.52,3346.625,0.0,1.0
2022-07-27,0.9451,0.9759,0.93,0.94,172934,7.5608,7.8072,7.44,7.52,21616.75,0.0,1.0
2022-07-28,0.9553,0.95965,0.9301,0.9304,147160,7.6424,7.6772,7.4408,7.4432,18395,0.0,1.0
2022-07-29,0.9545,0.968,0.92,0.9453,143677,7.636,7.744,7.36,7.5624,17959.625,0.0,1.0
2022-08-01,0.9659,0.978,0.93,0.95,125884,7.7272,7.824,7.44,7.6,15735.5,0.0,1.0
2022-08-02,0.9964,1.01,0.9301,0.96,1390113,7.9712,8.08,7.4408,7.68,173764.125,0.0,1.0
2022-08-03,0.9764,1.03,0.97,1.0,116046,7.8112,8.24,7.76,8.0,14505.75,0.0,1.0
2022-08-04,1.06,1.07,0.97,0.97,342331,8.48,8.56,7.76,7.76,42791.375,0.0,1.0
2022-08-05,1.03,1.06,1.02,1.03,36071,8.24,8.48,8.16,8.24,4508.875,0.0,1.0
2022-08-08,1.05,1.07,1.02,1.02,214169,8.4,8.56,8.16,8.16,26771.125,0.0,1.0
2022-08-09,1.09,1.11,1.05,1.05,174308,8.72,8.88,8.4,8.4,21788.5,0.0,1.0
2022-08-10,1.135,1.14,1.09,1.13,196962,9.08,9.12,8.72,9.04,24620.25,0.0,1.0
2022-08-11,1.13,1.15,1.12,1.15,62687,9.04,9.2,8.96,9.2,7835.875,0.0,1.0
2022-08-12,1.15,1.15,1.1145,1.14,67586,9.2,9.2,8.916,9.12,8448.25,0.0,1.0
2022-08-15,1.13,1.15,1.1,1.12,91570,9.04,9.2,8.8,8.96,11446.25,0.0,1.0
2022-08-16,1.14,1.1501,1.11,1.12,93865,9.12,9.2008,8.88,8.96,11733.125,0.0,1.0
2022-08-17,1.11,1.1381,1.1,1.1381,131519,8.88,9.1048,8.8,9.1048,16439.875,0.0,1.0
2022-08-18,1.1,1.1199,1.09,1.09,50160,8.8,8.9592,8.72,8.72,6270,0.0,1.0
2022-08-19,1.08,1.0986,1.07,1.07,51286,8.64,8.7888,8.56,8.56,6410.75,0.0,1.0
2022-08-22,1.07,1.1,1.07,1.1,74716,8.56,8.8,8.56,8.8,9339.5,0.0,1.0
2022-08-23,1.0739,1.1,1.0636,1.08,133553,8.5912,8.8,8.5088,8.64,16694.125,0.0,1.0
2022-08-24,1.1134,1.12,1.05,1.07,544554,8.9072,8.96,8.4,8.56,68069.25,0.0,1.0
2022-08-25,1.145,1.16,1.11,1.11,66283,9.16,9.28,8.88,8.88,8285.375,0.0,1.0
2022-08-26,1.13,1.14,1.0901,1.14,75694,9.04,9.12,8.7208,9.12,9461.75,0.0,1.0
2022-08-29,1.11,1.12,1.08,1.1138,17384,8.88,8.96,8.64,8.9104,2173,0.0,1.0
2022-08-30,1.11,1.12,1.06,1.11,38843,8.88,8.96,8.48,8.88,4855.375,0.0,1.0
2022-08-31,1.09,1.12,1.085,1.11,39033,8.72,8.96,8.68,8.88,4879.125,0.0,1.0
2022-09-01,1.11,1.13,1.07,1.13,54126,8.88,9.04,8.56,9.04,6765.75,0.0,1.0
2022-09-02,1.11,1.1111,1.0801,1.1,73361,8.88,8.8888,8.6408,8.8,9170.125,0.0,1.0
2022-09-06,1.11,1.12,1.0901,1.11,10919,8.88,8.96,8.7208,8.88,1364.875,0.0,1.0
2022-09-07,1.13,1.13,1.09,1.11,67410,9.04,9.04,8.72,8.88,8426.25,0.0,1.0
2022-09-08,1.115,1.14,1.1,1.11,35997,8.92,9.12,8.8,8.88,4499.625,0.0,1.0
2022-09-09,1.15,1.15,1.12,1.12,53808,9.2,9.2,8.96,8.96,6726,0.0,1.0
2022-09-12,1.16,1.18,1.1055,1.15,31540,9.28,9.44,8.844,9.2,3942.5,0.0,1.0
2022-09-13,1.13,1.15,1.0914,1.11,35011,9.04,9.2,8.7312,8.88,4376.375,0.0,1.0
2022-09-14,1.11,1.14,1.1,1.1299,39742,8.88,9.12,8.8,9.0392,4967.75,0.0,1.0
2022-09-15,1.11,1.1397,1.1,1.1397,12992,8.88,9.1176,8.8,9.1176,1624,0.0,1.0
2022-09-16,1.14,1.14,1.1,1.1,153612,9.12,9.12,8.8,8.8,19201.5,0.0,1.0
2022-09-19,1.1,1.14,1.0969,1.14,23110,8.8,9.12,8.7752,9.12,2888.75,0.0,1.0
2022-09-20,1.1,1.11,1.0538,1.09,37308,8.8,8.88,8.4304,8.72,4663.5,0.0,1.0
2022-09-21,1.15,1.17,1.095,1.11,31299,9.2,9.36,8.76,8.88,3912.375,0.0,1.0
2022-09-22,1.15,1.17,1.1,1.12,168030,9.2,9.36,8.8,8.96,21003.75,0.0,1.0
2022-09-23,1.12,1.18,1.1057,1.18,34929,8.96,9.44,8.8456,9.44,4366.125,0.0,1.0
2022-09-26,1.1194,1.12,1.09,1.09,7215,8.9552,8.96,8.72,8.72,901.875,0.0,1.0
2022-09-27,1.12,1.16,1.0744,1.14,83010,8.96,9.28,8.5952,9.12,10376.25,0.0,1.0
2022-09-28,1.14,1.18,1.1,1.15,30499,9.12,9.44,8.8,9.2,3812.375,0.0,1.0
2022-09-29,1.13,1.16,1.11,1.15,45325,9.04,9.28,8.88,9.2,5665.625,0.0,1.0
2022-09-30,1.13,1.2,1.13,1.135,49511,9.04,9.6,9.04,9.08,6188.875,0.0,1.0
2022-10-03,1.22,1.23,1.1347,1.14,94878,9.76,9.84,9.0776,9.12,11859.75,0.0,1.0
2022-10-04,1.13,1.24,1.11,1.24,100462,9.04,9.92,8.88,9.92,12557.75,0.0,1.0
2022-10-05,1.15,1.18,1.13,1.17,72135,9.2,9.44,9.04,9.36,9016.875,0.0,1.0
2022-10-06,1.11,1.17,1.11,1.17,37108,8.88,9.36,8.88,9.36,4638.5,0.0,1.0
2022-10-07,1.16,1.268,1.15,1.17,268763,9.28,10.144,9.2,9.36,33595.375,0.0,1.0
2022-10-10,1.16,1.21,1.13,1.2,94642,9.28,9.68,9.04,9.6,11830.25,0.0,1.0
2022-10-11,1.1,1.16,1.09,1.16,241973,8.8,9.28,8.72,9.28,30246.625,0.0,1.0
2022-10-12,1.12,1.14,1.095,1.12,198848,8.96,9.12,8.76,8.96,24856,0.0,1.0
2022-10-13,1.12,1.14,1.098,1.12,42390,8.96,9.12,8.784,8.96,5298.75,0.0,1.0
2022-10-14,1.13,1.1537,1.1056,1.13,28748,9.04,9.2296,8.8448,9.04,3593.5,0.0,1.0
2022-10-17,1.14,1.18,1.1,1.12,55820,9.12,9.44,8.8,8.96,6977.5,0.0,1.0
2022-10-18,1.12,1.14,1.1,1.1,22217,8.96,9.12,8.8,8.8,2777.125,0.0,1.0
2022-10-19,1.09,1.13,1.09,1.12,147802,8.72,9.04,8.72,8.96,18475.25,0.0,1.0
2022-10-20,1.1,1.11,1.0862,1.1,214405,8.8,8.88,8.6896,8.8,26800.625,0.0,1.0
2022-10-21,1.08,1.15,1.07,1.135,1277236,8.64,9.2,8.56,9.08,159654.5,0.0,1.0
2022-10-24,0.9772,1.08,0.9621,1.05,175517,7.8176,8.64,7.6968,8.4,21939.625,0.0,1.0
2022-10-25,1.0699,1.09,1.02,1.02,82180,8.5592,8.72,8.16,8.16,10272.5,0.0,1.0
2022-10-26,1.11,1.1317,1.1,1.11,79297,8.88,9.0536,8.8,8.88,9912.125,0.0,1.0
2022-10-27,1.14,1.17,1.12,1.13,75005,9.12,9.36,8.96,9.04,9375.625,0.0,1.0
2022-10-28,1.12,1.1609,1.12,1.14,31408,8.96,9.2872,8.96,9.12,3926,0.0,1.0
2022-10-31,1.13,1.17,1.13,1.17,28332,9.04,9.36,9.04,9.36,3541.5,0.0,1.0
2022-11-01,1.15,1.168,1.13,1.14,34399,9.2,9.344,9.04,9.12,4299.875,0.0,1.0
2022-11-02,1.145,1.1677,1.14,1.14,46158,9.16,9.3416,9.12,9.12,5769.75,0.0,1.0
2022-11-03,1.1302,1.151,1.13,1.15,135566,9.0416,9.208,9.04,9.2,16945.75,0.0,1.0
2022-11-04,1.07,1.16,1.06,1.15,51520,8.56,9.28,8.48,9.2,6440,0.0,1.0
2022-11-07,1.095,1.1,1.08,1.09,74315,8.76,8.8,8.64,8.72,9289.375,0.0,1.0
2022-11-08,1.0665,1.1,1.06,1.1,42174,8.532,8.8,8.48,8.8,5271.75,0.0,1.0
2022-11-09,1.02,1.0863,0.9962,1.07,99650,8.16,8.6904,7.9696,8.56,12456.25,0.0,1.0
2022-11-10,1.04,1.0601,1.01,1.06,76188,8.32,8.4808,8.08,8.48,9523.5,0.0,1.0
2022-11-11,1.03,1.04,1.0199,1.04,62130,8.24,8.32,8.1592,8.32,7766.25,0.0,1.0
2022-11-14,1.04,1.08,1.03,1.03,59712,8.32,8.64,8.24,8.24,7464,0.0,1.0
2022-11-15,1.05,1.06,1.04,1.05,245055,8.4,8.48,8.32,8.4,30631.875,0.0,1.0
2022-11-16,1.05,1.07,1.0,1.05,103859,8.4,8.56,8.0,8.4,12982.375,0.0,1.0
2022-11-17,1.03,1.04,1.01,1.01,21576,8.24,8.32,8.08,8.08,2697,0.0,1.0
2022-11-18,1.0,1.04,0.98,1.04,60015,8.0,8.32,7.84,8.32,7501.875,0.0,1.0
2022-11-21,0.982,1.01,0.9501,1.0,35481,7.856,8.08,7.6008,8.0,4435.125,0.0,1.0
2022-11-22,0.9651,1.0099,0.96,1.0,52789,7.7208,8.0792,7.68,8.0,6598.625,0.0,1.0
2022-11-23,1.005,1.01,0.9818,0.985,25113,8.04,8.08,7.8544,7.88,3139.125,0.0,1.0
2022-11-25,0.995,1.0,0.9782,1.0,4981,7.96,8.0,7.8256,8.0,622.625,0.0,1.0
2022-11-28,0.95,1.0,0.9403,0.9862,38476,7.6,8.0,7.5224,7.8896,4809.5,0.0,1.0
2022-11-29,0.9461,0.97,0.9409,0.96,82458,7.5688,7.76,7.5272,7.68,10307.25,0.0,1.0
2022-11-30,0.9526,0.97,0.941601,0.95,15249,7.6208,7.76,7.532808,7.6,1906.125,0.0,1.0
2022-12-01,0.9351,0.97,0.935,0.97,37473,7.4808,7.76,7.48,7.76,4684.125,0.0,1.0
2022-12-02,0.9585,0.9589,0.94,0.94,27262,7.668,7.6712,7.52,7.52,3407.75,0.0,1.0
2022-12-05,0.9301,0.949999,0.93,0.945,45214,7.4408,7.599992,7.44,7.56,5651.75,0.0,1.0
2022-12-06,0.9006,0.9399,0.88,0.9399,93946,7.2048,7.5192,7.04,7.5192,11743.25,0.0,1.0
2022-12-07,0.9,0.9198,0.88,0.88,92431,7.2,7.3584,7.04,7.04,11553.875,0.0,1.0
2022-12-08,0.9,0.94,0.89,0.8999,115472,7.2,7.52,7.12,7.1992,14434,0.0,1.0
2022-12-09,0.8931,0.91,0.88,0.9,86627,7.1448,7.28,7.04,7.2,10828.375,0.0,1.0
2022-12-12,0.8802,0.91,0.861,0.89,64526,7.0416,7.28,6.888,7.12,8065.75,0.0,1.0
2022-12-13,0.88,0.8878,0.8699,0.881,30356,7.04,7.1024,6.9592,7.048,3794.5,0.0,1.0
2022-12-14,0.8677,0.89,0.8411,0.86,187553,6.9416,7.12,6.7288,6.88,23444.125,0.0,1.0
2022-12-15,0.8493,0.8701,0.8304,0.87,338493,6.7944,6.9608,6.6432,6.96,42311.625,0.0,1.0
2022-12-16,0.85,0.8934,0.85,0.87,41206,6.8,7.1472,6.8,6.96,5150.75,0.0,1.0
2022-12-19,0.8469,0.8586,0.8401,0.85,8727,6.7752,6.8688,6.7208,6.8,1090.875,0.0,1.0
2022-12-20,0.8496,0.86,0.8289,0.8289,49515,6.7968,6.88,6.6312,6.6312,6189.375,0.0,1.0
2022-12-21,0.8725,0.8897,0.835,0.8472,64897,6.98,7.1176,6.68,6.7776,8112.125,0.0,1.0
2022-12-22,0.871,0.8934,0.85,0.85,36321,6.968,7.1472,6.8,6.8,4540.125,0.0,1.0
2022-12-23,0.9475,0.9489,0.8511,0.8825,94479,7.58,7.5912,6.8088,7.06,11809.875,0.0,1.0
2022-12-27,0.9434,0.95,0.8843,0.9291,56553,7.5472,7.6,7.0744,7.4328,7069.125,0.0,1.0
2022-12-28,1.06,1.07,0.910601,0.9549,246771,8.48,8.56,7.284808,7.6392,30846.375,0.0,1.0
2022-12-29,1.05,1.165,1.03,1.04,460802,8.4,9.32,8.24,8.32,57600.25,0.0,1.0
2022-12-30,1.01,1.04,0.96,1.02,159603,8.08,8.32,7.68,8.16,19950.375,0.0,1.0
2023-01-03,1.02,1.05,0.98,0.98,68376,8.16,8.4,7.84,7.84,8547,0.0,1.0
2023-01-04,1.02,1.05,1.0,1.05,73060,8.16,8.4,8.0,8.4,9132.5,0.0,1.0
2023-01-05,0.985,1.0208,0.963946,1.0208,72947,7.88,8.1664,7.711568,8.1664,9118.375,0.0,1.0
2023-01-06,0.97,1.01,0.952062,0.985,47095,7.76,8.08,7.616496,7.88,5886.875,0.0,1.0
2023-01-09,0.99,1.0,0.97,1.0,26260,7.92,8.0,7.76,8.0,3282.5,0.0,1.0
2023-01-10,0.9999,1.0,0.97,0.97,143615,7.9992,8.0,7.76,7.76,17951.875,0.0,1.0
2023-01-11,1.04,1.0594,0.9901,0.9951,731443,8.32,8.4752,7.9208,7.9608,91430.375,0.0,1.0
2023-01-12,1.04,1.04,1.01,1.03,56234,8.32,8.32,8.08,8.24,7029.25,0.0,1.0
2023-01-13,1.04,1.075,1.035,1.04,88469,8.32,8.6,8.28,8.32,11058.625,0.0,1.0
2023-01-17,1.035,1.06,1.0335,1.05,46822,8.28,8.48,8.268,8.4,5852.75,0.0,1.0
2023-01-18,1.04,1.07,1.03,1.04,246974,8.32,8.56,8.24,8.32,30871.75,0.0,1.0
2023-01-19,1.05,1.06,1.03,1.03,37249,8.4,8.48,8.24,8.24,4656.125,0.0,1.0
2023-01-20,1.05,1.0799,1.04,1.06,208018,8.4,8.6392,8.32,8.48,26002.25,0.0,1.0
2023-01-23,1.13,1.13,1.04,1.09,301585,9.04,9.04,8.32,8.72,37698.125,0.0,1.0
2023-01-24,1.18,1.18,1.12,1.1499,43192,9.44,9.44,8.96,9.1992,5399,0.0,1.0
2023-01-25,1.14,1.16,1.13,1.14,32919,9.12,9.28,9.04,9.12,4114.875,0.0,1.0
2023-01-26,1.14,1.16,1.13,1.13,28588,9.12,9.28,9.04,9.04,3573.5,0.0,1.0
2023-01-27,1.31,1.31,1.1509,1.1509,271868,10.48,10.48,9.2072,9.2072,33983.5,0.0,1.0
2023-01-30,1.3,1.32,1.28,1.29,130988,10.4,10.56,10.24,10.32,16373.5,0.0,1.0
2023-01-31,1.3,1.3099,1.2753,1.3,84456,10.4,10.4792,10.2024,10.4,10557,0.0,1.0
2023-02-01,1.34,1.42,1.3,1.31,128200,10.72,11.36,10.4,10.48,16025,0.0,1.0
2023-02-02,1.3361,1.4,1.2959,1.4,43108,10.6888,11.2,10.3672,11.2,5388.5,0.0,1.0
2023-02-03,1.33,1.34,1.3027,1.34,34591,10.64,10.72,10.4216,10.72,4323.875,0.0,1.0
2023-02-06,1.31,1.35,1.31,1.31,35184,10.48,10.8,10.48,10.48,4398,0.0,1.0
2023-02-07,1.34,1.42,1.32,1.42,24639,10.72,11.36,10.56,11.36,3079.875,0.0,1.0
2023-02-08,1.31,1.3746,1.3,1.3746,44086,10.48,10.9968,10.4,10.9968,5510.75,0.0,1.0
2023-02-09,1.32,1.37,1.2801,1.37,129965,10.56,10.96,10.2408,10.96,16245.625,0.0,1.0
2023-02-10,1.31,1.37,1.3,1.37,63435,10.48,10.96,10.4,10.96,7929.375,0.0,1.0
2023-02-13,1.31,1.36,1.24,1.36,78179,10.48,10.88,9.92,10.88,9772.375,0.0,1.0
2023-02-14,1.33,1.33,1.31,1.31,14057,10.64,10.64,10.48,10.48,1757.125,0.0,1.0
2023-02-15,1.3,1.33,1.3,1.32,37652,10.4,10.64,10.4,10.56,4706.5,0.0,1.0
2023-02-16,1.3,1.32,1.28,1.28,37383,10.4,10.56,10.24,10.24,4672.875,0.0,1.0
2023-02-17,1.315,1.32,1.29,1.29,21233,10.52,10.56,10.32,10.32,2654.125,0.0,1.0
2023-02-21,1.3,1.37,1.3,1.37,58130,10.4,10.96,10.4,10.96,7266.25,0.0,1.0
2023-02-22,1.3,1.32,1.2197,1.22,283069,10.4,10.56,9.7576,9.76,35383.625,0.0,1.0
2023-02-23,1.3,1.3276,1.2739,1.3276,47809,10.4,10.6208,10.1912,10.6208,5976.125,0.0,1.0
2023-02-24,1.3,1.32,1.295,1.32,63387,10.4,10.56,10.36,10.56,7923.375,0.0,1.0
2023-02-27,1.3,1.315,1.2801,1.3,97902,10.4,10.52,10.2408,10.4,12237.75,0.0,1.0
2023-02-28,1.31,1.33,1.3,1.3,70578,10.48,10.64,10.4,10.4,8822.25,0.0,1.0
2023-03-01,1.3,1.32,1.3,1.32,48023,10.4,10.56,10.4,10.56,6002.875,0.0,1.0
2023-03-02,1.3,1.3228,1.27,1.3001,280322,10.4,10.5824,10.16,10.4008,35040.25,0.0,1.0
2023-03-03,1.31,1.32,1.28,1.28,139204,10.48,10.56,10.24,10.24,17400.5,0.0,1.0
2023-03-06,1.31,1.3499,1.295,1.3,116279,10.48,10.7992,10.36,10.4,14534.875,0.0,1.0
2023-03-07,1.3,1.315,1.28,1.3,79442,10.4,10.52,10.24,10.4,9930.25,0.0,1.0
2023-03-08,1.28,1.3,1.26,1.27,42880,10.24,10.4,10.08,10.16,5360,0.0,1.0
2023-03-09,1.21,1.34,1.2,1.32,97896,9.68,10.72,9.6,10.56,12237,0.0,1.0
2023-03-10,1.12,1.2152,1.1,1.21,360999,8.96,9.7216,8.8,9.68,45124.875,0.0,1.0
2023-03-13,1.0,1.1,0.923219,1.06,504211,8.0,8.8,7.385752,8.48,63026.375,0.0,1.0
2023-03-14,1.04,1.1489,1.0216,1.05,151199,8.32,9.1912,8.1728,8.4,18899.875,0.0,1.0
2023-03-15,0.996,1.0365,0.9814,1.02,71776,7.968,8.292,7.8512,8.16,8972,0.0,1.0
2023-03-16,1.04,1.08,0.9898,0.99,137068,8.32,8.64,7.9184,7.92,17133.5,0.0,1.0
2023-03-17,1.01,1.0799,1.0,1.01,121301,8.08,8.6392,8.0,8.08,15162.625,0.0,1.0
2023-03-20,1.01,1.0502,1.01,1.04,186532,8.08,8.4016,8.08,8.32,23316.5,0.0,1.0
2023-03-21,1.04,1.06,1.0201,1.05,30505,8.32,8.48,8.1608,8.4,3813.125,0.0,1.0
2023-03-22,1.15,1.17,1.03,1.03,773683,9.2,9.36,8.24,8.24,96710.375,0.0,1.0
2023-03-23,1.11,1.17,1.08,1.13,390555,8.88,9.36,8.64,9.04,48819.375,0.0,1.0
2023-03-24,1.11,1.12,1.09,1.12,39261,8.88,8.96,8.72,8.96,4907.625,0.0,1.0
2023-03-27,1.14,1.15,1.1181,1.15,6536,9.12,9.2,8.9448,9.2,817,0.0,1.0
2023-03-28,1.13,1.14,1.11,1.14,16919,9.04,9.12,8.88,9.12,2114.875,0.0,1.0
2023-03-29,1.1,1.13,1.1,1.12,12965,8.8,9.04,8.8,8.96,1620.625,0.0,1.0
2023-03-30,1.13,1.13,1.11,1.12,81140,9.04,9.04,8.88,8.96,10142.5,0.0,1.0
2023-03-31,1.05,1.13,1.045,1.13,323539,8.4,9.04,8.36,9.04,40442.375,0.0,1.0
2023-04-03,1.07,1.09,1.0201,1.09,44113,8.56,8.72,8.1608,8.72,5514.125,0.0,1.0
2023-04-04,1.03,1.09,1.03,1.05,9966,8.24,8.72,8.24,8.4,1245.75,0.0,1.0
2023-04-05,1.03,1.06,1.03,1.04,9566,8.24,8.48,8.24,8.32,1195.75,0.0,1.0
2023-04-06,1.04,1.07,1.03,1.07,25263,8.32,8.56,8.24,8.56,3157.875,0.0,1.0
2023-04-10,1.04,1.09,1.03,1.04,27091,8.32,8.72,8.24,8.32,3386.375,0.0,1.0
2023-04-11,1.01,1.04,1.01,1.02,37143,8.08,8.32,8.08,8.16,4642.875,0.0,1.0
2023-04-12,1.03,1.04,1.02,1.03,39300,8.24,8.32,8.16,8.24,4912.5,0.0,1.0
2023-04-13,1.0223,1.04,1.01,1.04,20068,8.1784,8.32,8.08,8.32,2508.5,0.0,1.0
2023-04-14,1.02,1.06,1.02,1.02,59569,8.16,8.48,8.16,8.16,7446.125,0.0,1.0
2023-04-17,1.0181,1.0478,1.0,1.02,86732,8.1448,8.3824,8.0,8.16,10841.5,0.0,1.0
2023-04-18,1.01,1.055,1.01,1.01,53927,8.08,8.44,8.08,8.08,6740.875,0.0,1.0
2023-04-19,1.02,1.05,1.005,1.05,62535,8.16,8.4,8.04,8.4,7816.875,0.0,1.0
2023-04-20,1.01,1.0352,1.01,1.02,32907,8.08,8.2816,8.08,8.16,4113.375,0.0,1.0
2023-04-21,1.005,1.04,1.0,1.015,70480,8.04,8.32,8.0,8.12,8810,0.0,1.0
2023-04-24,0.945085,1.0099,0.9405,1.0,139434,7.56068,8.0792,7.524,8.0,17429.25,0.0,1.0
2023-04-25,0.9236,0.949899,0.9201,0.945,57514,7.3888,7.599192,7.3608,7.56,7189.25,0.0,1.0
2023-04-26,0.92,0.9399,0.8819,0.9147,81845,7.36,7.5192,7.0552,7.3176,10230.625,0.0,1.0
2023-04-27,0.9153,0.93,0.87,0.87,68131,7.3224,7.44,6.96,6.96,8516.375,0.0,1.0
2023-04-28,0.8902,0.9199,0.885793,0.9012,122983,7.1216,7.3592,7.086344,7.2096,15372.875,0.0,1.0
2023-05-01,0.8911,0.91,0.87,0.8717,40249,7.1288,7.28,6.96,6.9736,5031.125,0.0,1.0
2023-05-02,0.898,0.91,0.882,0.91,140471,7.184,7.28,7.056,7.28,17558.875,0.0,1.0
2023-05-03,0.8804,0.911,0.85,0.9109,109473,7.0432,7.288,6.8,7.2872,13684.125,0.0,1.0
2023-05-04,0.87,0.923,0.86,0.864,194192,6.96,7.384,6.88,6.912,24274,0.0,1.0
2023-05-05,0.92,0.939999,0.88,0.88,127056,7.36,7.519992,7.04,7.04,15882,0.0,1.0
2023-05-08,0.9424,0.99,0.93,0.99,36408,7.5392,7.92,7.44,7.92,4551,0.0,1.0
2023-05-09,0.944,0.9447,0.92,0.94,14832,7.552,7.5576,7.36,7.52,1854,0.0,1.0
2023-05-10,0.96,0.96,0.9301,0.9301,10714,7.68,7.68,7.4408,7.4408,1339.25,0.0,1.0
2023-05-11,0.945,0.99,0.9397,0.97,14932,7.56,7.92,7.5176,7.76,1866.5,0.0,1.0
2023-05-12,0.9509,0.9849,0.9101,0.94,21954,7.6072,7.8792,7.2808,7.52,2744.25,0.0,1.0
2023-05-15,0.986411,0.99,0.95,0.95,32617,7.891288,7.92,7.6,7.6,4077.125,0.0,1.0
2023-05-16,0.95,1.01,0.95,0.95,38058,7.6,8.08,7.6,7.6,4757.25,0.0,1.0
2023-05-17,0.9653,0.9999,0.9501,0.96,21772,7.7224,7.9992,7.6008,7.68,2721.5,0.0,1.0
2023-05-18,0.9301,1.0099,0.93,1.0099,61609,7.4408,8.0792,7.44,8.0792,7701.125,0.0,1.0
2023-05-19,0.9452,0.97,0.9301,0.9301,25794,7.5616,7.76,7.4408,7.4408,3224.25,0.0,1.0
2023-05-22,0.906,0.9399,0.89,0.89,23019,7.248,7.5192,7.12,7.12,2877.375,0.0,1.0
2023-05-23,0.9202,0.930736,0.897751,0.9,28830,7.3616,7.445888,7.182008,7.2,3603.75,0.0,1.0
2023-05-24,0.9028,0.9576,0.8952,0.92,15582,7.2224,7.6608,7.1616,7.36,1947.75,0.0,1.0
2023-05-25,0.93,0.97,0.92,0.92,4828,7.44,7.76,7.36,7.36,603.5,0.0,1.0
2023-05-26,0.921,0.969999,0.916001,0.916001,7104,7.368,7.759992,7.328008,7.328008,888,0.0,1.0
2023-05-30,0.9315,0.95,0.92,0.92,55509,7.452,7.6,7.36,7.36,6938.625,0.0,1.0
2023-05-31,0.9301,0.95,0.9201,0.93,43531,7.4408,7.6,7.3608,7.44,5441.375,0.0,1.0
2023-06-01,0.95,0.963099,0.930001,0.95,77108,7.6,7.704792,7.440008,7.6,9638.5,0.0,1.0
2023-06-02,0.97,1.025,0.95,1.01,181290,7.76,8.2,7.6,8.08,22661.25,0.0,1.0
2023-06-05,1.0399,1.0589,0.9411,0.9411,301248,8.3192,8.4712,7.5288,7.5288,37656,0.0,1.0
2023-06-06,1.025,1.06,1.005,1.05,56040,8.2,8.48,8.04,8.4,7005,0.0,1.0
2023-06-07,0.9924,1.06,0.98,1.06,35978,7.9392,8.48,7.84,8.48,4497.25,0.0,1.0
2023-06-08,1.01,1.02,0.9801,1.02,7059,8.08,8.16,7.8408,8.16,882.375,0.0,1.0
2023-06-09,0.98,1.02,0.98,1.0199,20221,7.84,8.16,7.84,8.1592,2527.625,0.0,1.0
2023-06-12,1.03,1.04,0.98,0.98,72553,8.24,8.32,7.84,7.84,9069.125,0.0,1.0
2023-06-13,1.03,1.08,1.0,1.04,111561,8.24,8.64,8.0,8.32,13945.125,0.0,1.0
2023-06-14,1.04,1.07,1.01,1.03,99135,8.32,8.56,8.08,8.24,12391.875,0.0,1.0
2023-06-15,1.06,1.07,1.02,1.02,32948,8.48,8.56,8.16,8.16,4118.5,0.0,1.0
2023-06-16,1.05,1.06,1.02,1.0401,63891,8.4,8.48,8.16,8.3208,7986.375,0.0,1.0
2023-06-20,1.05,1.07,0.98,1.02,63686,8.4,8.56,7.84,8.16,7960.75,0.0,1.0
2023-06-21,1.07,1.07,1.04,1.05,107247,8.56,8.56,8.32,8.4,13405.875,0.0,1.0
2023-06-22,1.03,1.07,1.02,1.04,52762,8.24,8.56,8.16,8.32,6595.25,0.0,1.0
2023-06-23,1.04,1.06,1.0273,1.06,59799,8.32,8.48,8.2184,8.48,7474.875,0.0,1.0
2023-06-26,1.03,1.03,1.015,1.0229,4675,8.24,8.24,8.12,8.1832,584.375,0.0,1.0
2023-06-27,1.01,1.03,1.0,1.01,3912,8.08,8.24,8.0,8.08,489,0.0,1.0
2023-06-28,1.01,1.03,1.01,1.01,8010,8.08,8.24,8.08,8.08,1001.25,0.0,1.0
2023-06-29,1.0,1.0294,0.9716,1.01,38714,8.0,8.2352,7.7728,8.08,4839.25,0.0,1.0
2023-06-30,0.97,1.03,0.9411,0.98,58007,7.76,8.24,7.5288,7.84,7250.875,0.0,1.0
2023-07-03,0.962,0.97,0.959899,0.9601,10374,7.696,7.76,7.679192,7.6808,1296.75,0.0,1.0
2023-07-05,0.9601,0.97,0.950001,0.9601,16824,7.6808,7.76,7.600008,7.6808,2103,0.0,1.0
2023-07-06,0.9552,0.9996,0.9501,0.9601,6803,7.6416,7.9968,7.6008,7.6808,850.375,0.0,1.0
2023-07-07,0.97,0.9782,0.9539,0.96,12674,7.76,7.8256,7.6312,7.68,1584.25,0.0,1.0
2023-07-10,0.938,1.0076,0.9226,0.98,36927,7.504,8.0608,7.3808,7.84,4615.875,0.0,1.0
2023-07-11,0.938,0.9599,0.9351,0.945,14478,7.504,7.6792,7.4808,7.56,1809.75,0.0,1.0
2023-07-12,0.9351,0.9599,0.9351,0.9599,2784,7.4808,7.6792,7.4808,7.6792,348,0.0,1.0
2023-07-13,0.9593,0.9598,0.9301,0.9426,22951,7.6744,7.6784,7.4408,7.5408,2868.875,0.0,1.0
2023-07-14,0.93,0.949951,0.925499,0.9301,61113,7.44,7.599608,7.403992,7.4408,7639.125,0.0,1.0
2023-07-17,0.925,0.95,0.925,0.95,32648,7.4,7.6,7.4,7.6,4081,0.0,1.0
2023-07-18,0.921,0.935,0.91001,0.92,11070,7.368,7.48,7.28008,7.36,1383.75,0.0,1.0
2023-07-19,0.9549,0.9549,0.89,0.89,25789,7.6392,7.6392,7.12,7.12,3223.625,0.0,1.0
2023-07-20,0.95,0.99,0.925011,0.95,5017,7.6,7.92,7.400088,7.6,627.125,0.0,1.0
2023-07-21,0.961,1.0,0.950001,0.950001,52905,7.688,8.0,7.600008,7.600008,6613.125,0.0,1.0
2023-07-24,0.98,1.0,0.9602,1.0,38686,7.84,8.0,7.6816,8.0,4835.75,0.0,1.0
2023-07-25,0.9602,1.0,0.9602,1.0,38096,7.6816,8.0,7.6816,8.0,4762,0.0,1.0
2023-07-26,0.998,1.05,0.9644,1.05,40408,7.984,8.4,7.7152,8.4,5051,0.0,1.0
2023-07-27,1.01,1.051,0.9831,1.05,44962,8.08,8.408,7.8648,8.4,5620.25,0.0,1.0
2023-07-28,1.0,1.05,0.967,1.01,41855,8.0,8.4,7.736,8.08,5231.875,0.0,1.0
2023-07-31,1.02,1.05,0.9733,1.05,52685,8.16,8.4,7.7864,8.4,6585.625,0.0,1.0
2023-08-01,1.02,1.05,0.985,1.0,27251,8.16,8.4,7.88,8.0,3406.375,0.0,1.0
2023-08-02,1.01,1.05,1.0,1.05,29330,8.08,8.4,8.0,8.4,3666.25,0.0,1.0
2023-08-03,1.04,1.05,0.9819,1.05,34620,8.32,8.4,7.8552,8.4,4327.5,0.0,1.0
2023-08-04,1.0,1.0502,1.0,1.05,45839,8.0,8.4016,8.0,8.4,5729.875,0.0,1.0
2023-08-07,1.02,1.0585,1.01,1.05,45477,8.16,8.468,8.08,8.4,5684.625,0.0,1.0
2023-08-08,1.02,1.05,1.0,1.05,35217,8.16,8.4,8.0,8.4,4402.125,0.0,1.0
2023-08-09,1.02,1.05,0.9948,1.05,30150,8.16,8.4,7.9584,8.4,3768.75,0.0,1.0
2023-08-10,1.01,1.05,0.9754,1.05,24356,8.08,8.4,7.8032,8.4,3044.5,0.0,1.0
2023-08-11,1.01,1.01,0.965,1.0,19271,8.08,8.08,7.72,8.0,2408.875,0.0,1.0
2023-08-14,1.0,1.0,0.96,0.96,27719,8.0,8.0,7.68,7.68,3464.875,0.0,1.0
2023-08-15,0.965,1.02,0.96,0.97,19216,7.72,8.16,7.68,7.76,2402,0.0,1.0
2023-08-16,0.96,1.0099,0.942,0.98,11441,7.68,8.0792,7.536,7.84,1430.125,0.0,1.0
2023-08-17,0.9473,0.978,0.94,0.96,5694,7.5784,7.824,7.52,7.68,711.75,0.0,1.0
2023-08-18,0.96,0.98,0.9421,0.97,6852,7.68,7.84,7.5368,7.76,856.5,0.0,1.0
2023-08-21,0.9301,0.976,0.9235,0.97,34050,7.4408,7.808,7.388,7.76,4256.25,0.0,1.0
2023-08-22,0.935,0.95,0.92,0.9314,30887,7.48,7.6,7.36,7.4512,3860.875,0.0,1.0
2023-08-23,0.9202,0.935,0.92,0.93,36355,7.3616,7.48,7.36,7.44,4544.375,0.0,1.0
2023-08-24,0.9349,0.9349,0.9,0.9202,18864,7.4792,7.4792,7.2,7.3616,2358,0.0,1.0
2023-08-25,0.98,0.98,0.8281,0.903434,158396,7.84,7.84,6.6248,7.227472,19799.5,0.0,1.0
2023-08-28,0.9338,0.98,0.92,0.98,5729,7.4704,7.84,7.36,7.84,716.125,0.0,1.0
2023-08-29,0.9233,0.9799,0.92,0.92,6930,7.3864,7.8392,7.36,7.36,866.25,0.0,1.0
2023-08-30,0.91,0.9499,0.906,0.9233,12174,7.28,7.5992,7.248,7.3864,1521.75,0.0,1.0
2023-08-31,0.9001,0.95,0.88,0.93,18486,7.2008,7.6,7.04,7.44,2310.75,0.0,1.0
2023-09-01,0.8942,0.9401,0.89,0.9401,26249,7.1536,7.5208,7.12,7.5208,3281.125,0.0,1.0
2023-09-05,0.8911,0.91,0.861,0.91,10467,7.1288,7.28,6.888,7.28,1308.375,0.0,1.0
2023-09-06,0.88,0.9051,0.862,0.862,12398,7.04,7.2408,6.896,6.896,1549.75,0.0,1.0
2023-09-07,0.8983,0.929,0.866,0.87,41205,7.1864,7.432,6.928,6.96,5150.625,0.0,1.0
2023-09-08,0.9,0.99,0.88,0.99,29451,7.2,7.92,7.04,7.92,3681.375,0.0,1.0
2023-09-11,0.9349,1.03,0.882,1.03,45056,7.4792,8.24,7.056,8.24,5632,0.0,1.0
2023-09-12,0.925,1.0302,0.91,1.03,70159,7.4,8.2416,7.28,8.24,8769.875,0.0,1.0
2023-09-13,0.95,1.03,0.925,1.03,37363,7.6,8.24,7.4,8.24,4670.375,0.0,1.0
2023-09-14,0.951,1.03,0.951,1.03,73032,7.608,8.24,7.608,8.24,9129,0.0,1.0
2023-09-15,0.9046,0.989899,0.9046,0.95,57070,7.2368,7.919192,7.2368,7.6,7133.75,0.0,1.0
2023-09-18,0.9005,0.95,0.9,0.95,37711,7.204,7.6,7.2,7.6,4713.875,0.0,1.0
2023-09-19,0.908,1.0,0.9,1.0,42251,7.264,8.0,7.2,8.0,5281.375,0.0,1.0
2023-09-20,0.904,0.95,0.8901,0.95,41505,7.232,7.6,7.1208,7.6,5188.125,0.0,1.0
2023-09-21,0.925,0.99,0.9012,0.99,39281,7.4,7.92,7.2096,7.92,4910.125,0.0,1.0
2023-09-22,0.95,1.0,0.91,1.0,41569,7.6,8.0,7.28,8.0,5196.125,0.0,1.0
2023-09-25,0.951,0.994,0.910201,0.994,44403,7.608,7.952,7.281608,7.952,5550.375,0.0,1.0
2023-09-26,0.9702,1.03,0.9551,1.03,41961,7.7616,8.24,7.6408,8.24,5245.125,0.0,1.0
2023-09-27,0.98,1.03,0.96,1.03,40512,7.84,8.24,7.68,8.24,5064,0.0,1.0
2023-09-28,0.94,0.995,0.9254,0.995,21084,7.52,7.96,7.4032,7.96,2635.5,0.0,1.0
2023-09-29,0.9799,0.99,0.935,0.9354,10348,7.8392,7.92,7.48,7.4832,1293.5,0.0,1.0
2023-10-02,0.9524,0.9798,0.9102,0.9539,18535,7.6192,7.8384,7.2816,7.6312,2316.875,0.0,1.0
2023-10-03,0.9105,0.9695,0.901,0.94,5083,7.284,7.756,7.208,7.52,635.375,0.0,1.0
2023-10-04,0.92,0.94,0.88,0.89,17210,7.36,7.52,7.04,7.12,2151.25,0.0,1.0
2023-10-05,0.93,0.9775,0.9,0.9,7088,7.44,7.82,7.2,7.2,886,0.0,1.0
2023-10-06,0.90375,0.9249,0.88,0.9249,11554,7.23,7.3992,7.04,7.3992,1444.25,0.0,1.0
2023-10-09,0.871,0.9,0.866,0.89,12920,6.968,7.2,6.928,7.12,1615,0.0,1.0
2023-10-10,0.884,0.8999,0.8301,0.866,20351,7.072,7.1992,6.6408,6.928,2543.875,0.0,1.0
2023-10-11,0.8639,0.8999,0.8551,0.892449,5615,6.9112,7.1992,6.8408,7.139592,701.875,0.0,1.0
2023-10-12,0.89,0.8999,0.83501,0.8667,8022,7.12,7.1992,6.68008,6.9336,1002.75,0.0,1.0
2023-10-13,0.864,0.9,0.846,0.87,5654,6.912,7.2,6.768,6.96,706.75,0.0,1.0
2023-10-16,0.89,0.9,0.8461,0.851,11240,7.12,7.2,6.7688,6.808,1405,0.0,1.0
2023-10-17,0.8736,0.92,0.85,0.869,47565,6.9888,7.36,6.8,6.952,5945.625,0.0,1.0
2023-10-18,0.86,0.91,0.86,0.873,2446,6.88,7.28,6.88,6.984,305.75,0.0,1.0
2023-10-19,0.861,0.91,0.85,0.85,4174,6.888,7.28,6.8,6.8,521.75,0.0,1.0
2023-10-20,0.8266,0.855,0.82,0.85,14220,6.6128,6.84,6.56,6.8,1777.5,0.0,1.0
2023-10-23,0.771,0.8683,0.771,0.85,21333,6.168,6.9464,6.168,6.8,2666.625,0.0,1.0
2023-10-24,0.75,0.8,0.75,0.75,13095,6.0,6.4,6.0,6.0,1636.875,0.0,1.0
2023-10-25,0.8001,0.8299,0.75,0.75,7540,6.4008,6.6392,6.0,6.0,942.5,0.0,1.0
2023-10-26,0.7713,0.8001,0.7502,0.8001,8090,6.1704,6.4008,6.0016,6.4008,1011.25,0.0,1.0
2023-10-27,0.752,0.788,0.752,0.755,8437,6.016,6.304,6.016,6.04,1054.625,0.0,1.0
2023-10-30,0.7447,0.753651,0.74,0.75,20303,5.9576,6.029208,5.92,6.0,2537.875,0.0,1.0
2023-10-31,0.7753,0.8199,0.6395,0.74,365018,6.2024,6.5592,5.116,5.92,45627.25,0.0,1.0
2023-11-01,6.57,6.57,5.74,5.7446,14290,6.57,6.57,5.74,5.7446,14290,0.0,0.125
2023-11-02,5.8,6.47,5.8,6.26,20137,5.8,6.47,5.8,6.26,20137,0.0,1.0
2023-11-03,5.86,6.12,5.86,5.87,3133,5.86,6.12,5.86,5.87,3133,0.0,1.0
2023-11-06,5.85,6.17,5.8,5.91,6832,5.85,6.17,5.8,5.91,6832,0.0,1.0
2023-11-07,5.87,6.036,5.73,5.73,6686,5.87,6.036,5.73,5.73,6686,0.0,1.0
2023-11-08,5.95,5.96,5.9,5.9,4096,5.95,5.96,5.9,5.9,4096,0.0,1.0
2023-11-09,5.87,6.004,5.734,5.99,7351,5.87,6.004,5.734,5.99,7351,0.0,1.0
2023-11-10,5.89,5.96,5.71,5.71,2436,5.89,5.96,5.71,5.71,2436,0.0,1.0
2023-11-13,6.16,6.16,5.5804,5.8,6883,6.16,6.16,5.5804,5.8,6883,0.0,1.0
2023-11-14,6.89,7.395,6.0371,6.15,6568,6.89,7.395,6.0371,6.15,6568,0.0,1.0
2023-11-15,7.7,7.98,6.89,6.89,6658,7.7,7.98,6.89,6.89,6658,0.0,1.0
2023-11-16,7.9,7.91,7.4,7.89,5878,7.9,7.91,7.4,7.89,5878,0.0,1.0
2023-11-17,7.74,7.92,7.425,7.72,14442,7.74,7.92,7.425,7.72,14442,0.0,1.0
2023-11-20,7.67,7.78,7.0,7.67,8163,7.67,7.78,7.0,7.67,8163,0.0,1.0
2023-11-21,7.34,7.69,7.1201,7.22,4407,7.34,7.69,7.1201,7.22,4407,0.0,1.0
2023-11-22,7.54,7.67,7.4,7.66,4860,7.54,7.67,7.4,7.66,4860,0.0,1.0
2023-11-24,7.555,7.68,7.5,7.68,6275,7.555,7.68,7.5,7.68,6275,0.0,1.0
2023-11-27,7.53,7.67,7.53,7.65,7243,7.53,7.67,7.53,7.65,7243,0.0,1.0
2023-11-28,7.68,7.69,7.52,7.64,5583,7.68,7.69,7.52,7.64,5583,0.0,1.0
2023-11-29,7.2,7.725,7.2,7.69,18379,7.2,7.725,7.2,7.69,18379,0.0,1.0
2023-11-30,7.55,7.62,7.2,7.2,4582,7.55,7.62,7.2,7.2,4582,0.0,1.0
2023-12-01,7.49,7.59,7.2806,7.59,3225,7.49,7.59,7.2806,7.59,3225,0.0,1.0
2023-12-04,7.5,7.62,7.28,7.28,5863,7.5,7.62,7.28,7.28,5863,0.0,1.0
2023-12-05,6.475,7.2,6.475,7.13,9327,6.475,7.2,6.475,7.13,9327,0.0,1.0
2023-12-06,6.2,6.53,6.18,6.28,5121,6.2,6.53,6.18,6.28,5121,0.0,1.0
2023-12-07,6.3,6.45,6.2306,6.2306,2704,6.3,6.45,6.2306,6.2306,2704,0.0,1.0
2023-12-08,6.22,6.63,6.18,6.2526,8491,6.22,6.63,6.18,6.2526,8491,0.0,1.0
2023-12-11,6.245,6.48,5.6,5.6,3698,6.245,6.48,5.6,5.6,3698,0.0,1.0
2023-12-12,6.03,6.03,6.03,6.03,1110,6.03,6.03,6.03,6.03,1110,0.0,1.0
2023-12-13,6.79,7.45,6.0066,6.0066,3261,6.79,7.45,6.0066,6.0066,3261,0.0,1.0
2023-12-14,7.09,7.39,6.8,7.39,4183,7.09,7.39,6.8,7.39,4183,0.0,1.0
2023-12-15,6.25,6.8,6.22,6.47,4143,6.25,6.8,6.22,6.47,4143,0.0,1.0
2023-12-18,6.57,6.67,6.0459,6.12,2942,6.57,6.67,6.0459,6.12,2942,0.0,1.0
2023-12-19,6.71,6.71,6.34,6.34,2313,6.71,6.71,6.34,6.34,2313,0.0,1.0
2023-12-20,6.88,6.88,6.0,6.0,7812,6.88,6.88,6.0,6.0,7812,0.0,1.0
2023-12-21,7.025,7.025,6.41,6.41,1139,7.025,7.025,6.41,6.41,1139,0.0,1.0
2023-12-22,7.0,7.06,6.63,7.06,4238,7.0,7.06,6.63,7.06,4238,0.0,1.0
2023-12-26,7.09,7.1,6.62,6.77,3523,7.09,7.1,6.62,6.77,3523,0.0,1.0
2023-12-27,6.79,7.0329,6.685,6.925,3518,6.79,7.0329,6.685,6.925,3518,0.0,1.0
2023-12-28,7.09,7.09,6.52,6.63,5688,7.09,7.09,6.52,6.63,5688,0.0,1.0
2023-12-29,6.7867,7.07,6.4,6.7,4076,6.7867,7.07,6.4,6.7,4076,0.0,1.0
2024-01-02,6.83,6.83,6.83,6.83,663,6.83,6.83,6.83,6.83,663,0.0,1.0
2024-01-03,6.87,6.87,6.87,6.87,656,6.87,6.87,6.87,6.87,656,0.0,1.0
2024-01-04,7.01,7.1,6.47,6.47,4587,7.01,7.1,6.47,6.47,4587,0.0,1.0
2024-01-05,7.0,7.26,7.0,7.0011,9485,7.0,7.26,7.0,7.0011,9485,0.0,1.0
2024-01-08,7.001,7.05,7.0,7.05,1586,7.001,7.05,7.0,7.05,1586,0.0,1.0
2024-01-09,6.97,7.0,6.97,7.0,1010,6.97,7.0,6.97,7.0,1010,0.0,1.0
2024-01-10,6.6,6.85,6.6,6.85,1429,6.6,6.85,6.6,6.85,1429,0.0,1.0
2024-01-11,6.4,6.45,6.4,6.45,1554,6.4,6.45,6.4,6.45,1554,0.0,1.0
2024-01-12,6.28,6.535,6.1601,6.35,2421,6.28,6.535,6.1601,6.35,2421,0.0,1.0
2024-01-16,6.2,6.2401,6.2,6.24,1685,6.2,6.2401,6.2,6.24,1685,0.0,1.0
2024-01-17,6.19,6.5,6.11,6.11,6581,6.19,6.5,6.11,6.11,6581,0.0,1.0
2024-01-18,6.485,6.725,6.16,6.16,1523,6.485,6.725,6.16,6.16,1523,0.0,1.0
2024-01-19,6.27,6.375,6.27,6.375,1756,6.27,6.375,6.27,6.375,1756,0.0,1.0
2024-01-22,6.37,6.5,6.27,6.27,3953,6.37,6.5,6.27,6.27,3953,0.0,1.0
2024-01-23,6.225,6.3844,6.225,6.28,34165,6.225,6.3844,6.225,6.28,34165,0.0,1.0
2024-01-24,6.25,6.25,6.16,6.18,6211,6.25,6.25,6.16,6.18,6211,0.0,1.0
2024-01-25,6.25,6.25,6.2104,6.25,5964,6.25,6.25,6.2104,6.25,5964,0.0,1.0
2024-01-26,6.35,6.4,6.0,6.335,12506,6.35,6.4,6.0,6.335,12506,0.0,1.0
2024-01-29,6.2054,6.24,6.01,6.01,3862,6.2054,6.24,6.01,6.01,3862,0.0,1.0
2024-01-30,6.26,6.39,6.09,6.39,2065,6.26,6.39,6.09,6.39,2065,0.0,1.0
2024-01-31,6.1,6.24,6.08,6.09,3367,6.1,6.24,6.08,6.09,3367,0.0,1.0
2024-02-01,6.24,6.25,6.03,6.1,4467,6.24,6.25,6.03,6.1,4467,0.0,1.0
2024-02-02,6.28,6.365,6.04,6.28,3436,6.28,6.365,6.04,6.28,3436,0.0,1.0
2024-02-05,6.24,6.34,6.02,6.25,2759,6.24,6.34,6.02,6.25,2759,0.0,1.0
2024-02-06,6.2,6.3,6.02,6.1,2476,6.2,6.3,6.02,6.1,2476,0.0,1.0
2024-02-07,6.24,6.245,6.0,6.06,3603,6.24,6.245,6.0,6.06,3603,0.0,1.0
2024-02-08,6.08,6.13,6.05,6.12,1879,6.08,6.13,6.05,6.12,1879,0.0,1.0
2024-02-09,6.29,6.29,6.03,6.03,6235,6.29,6.29,6.03,6.03,6235,0.0,1.0
2024-02-12,6.29,6.4,6.07,6.07,3946,6.29,6.4,6.07,6.07,3946,0.0,1.0
2024-02-13,6.35,6.38,6.08,6.09,1887,6.35,6.38,6.08,6.09,1887,0.0,1.0
2024-02-14,6.29,6.29,6.12,6.12,1587,6.29,6.29,6.12,6.12,1587,0.0,1.0
2024-02-15,6.25,6.335,6.08,6.15,5347,6.25,6.335,6.08,6.15,5347,0.0,1.0
2024-02-16,5.96,6.15,5.905,6.09,16947,5.96,6.15,5.905,6.09,16947,0.0,1.0
2024-02-20,6.01,6.02,5.92,5.92,3774,6.01,6.02,5.92,5.92,3774,0.0,1.0
2024-02-21,5.99,6.045,5.92,5.98,7665,5.99,6.045,5.92,5.98,7665,0.0,1.0
2024-02-22,5.89,5.945,5.85,5.91,9785,5.89,5.945,5.85,5.91,9785,0.0,1.0
2024-02-23,5.9,6.0,5.9,6.0,570,5.9,6.0,5.9,6.0,570,0.0,1.0
2024-02-26,5.86,6.05,5.83,5.9638,2885,5.86,6.05,5.83,5.9638,2885,0.0,1.0
2024-02-27,5.87,5.9,5.85,5.85,4197,5.87,5.9,5.85,5.85,4197,0.0,1.0
2024-02-28,5.68,5.85,5.68,5.85,10974,5.68,5.85,5.68,5.85,10974,0.0,1.0
2024-02-29,5.835,5.835,5.66,5.68,12170,5.835,5.835,5.66,5.68,12170,0.0,1.0
2024-03-01,5.67,5.8,5.67,5.67,2848,5.67,5.8,5.67,5.67,2848,0.0,1.0
2024-03-04,5.66,5.7,5.65,5.67,5729,5.66,5.7,5.65,5.67,5729,0.0,1.0
2024-03-05,5.66,5.68,5.65,5.65,3463,5.66,5.68,5.65,5.65,3463,0.0,1.0
2024-03-06,5.62,5.7,5.62,5.65,4027,5.62,5.7,5.62,5.65,4027,0.0,1.0
2024-03-07,5.64,5.75,5.62,5.62,4821,5.64,5.75,5.62,5.62,4821,0.0,1.0
2024-03-08,5.61,5.85,5.61,5.64,8646,5.61,5.85,5.61,5.64,8646,0.0,1.0
2024-03-11,5.7,5.72,5.6,5.72,2982,5.7,5.72,5.6,5.72,2982,0.0,1.0
2024-03-12,5.59,5.72,5.59,5.615,4914,5.59,5.72,5.59,5.615,4914,0.0,1.0
2024-03-13,5.56,5.65,5.56,5.5601,1193,5.56,5.65,5.56,5.5601,1193,0.0,1.0
2024-03-14,5.61,5.65,5.61,5.65,3090,5.61,5.65,5.61,5.65,3090,0.0,1.0
2024-03-15,5.88,5.88,5.6,5.6,2356,5.88,5.88,5.6,5.6,2356,0.0,1.0
2024-03-18,5.78,6.13,5.62,6.04,3249,5.78,6.13,5.62,6.04,3249,0.0,1.0
2024-03-19,5.88,6.095,5.88,6.015,5478,5.88,6.095,5.88,6.015,5478,0.0,1.0
2024-03-20,5.82,5.82,5.82,5.82,1092,5.82,5.82,5.82,5.82,1092,0.0,1.0
2024-03-21,6.07,6.21,5.61,6.1209,23773,6.07,6.21,5.61,6.1209,23773,0.0,1.0
2024-03-22,6.0,6.0,6.0,6.0,1639,6.0,6.0,6.0,6.0,1639,0.0,1.0
2024-03-25,5.9,6.17,5.8101,5.82,7958,5.9,6.17,5.8101,5.82,7958,0.0,1.0
2024-03-26,5.95,6.08,5.65,5.65,8513,5.95,6.08,5.65,5.65,8513,0.0,1.0
2024-03-27,5.99,6.08,5.61,5.61,5427,5.99,6.08,5.61,5.61,5427,0.0,1.0
2024-03-28,5.51,5.81,5.51,5.74,13197,5.51,5.81,5.51,5.74,13197,0.0,1.0
2024-04-01,5.8,5.8,5.51,5.51,3705,5.8,5.8,5.51,5.51,3705,0.0,1.0
2024-04-02,5.89,6.0,5.64,5.81,2614,5.89,6.0,5.64,5.81,2614,0.0,1.0
2024-04-03,5.75,5.94,5.51,5.94,5420,5.75,5.94,5.51,5.94,5420,0.0,1.0
2024-04-04,5.68,5.69,5.58,5.68,3155,5.68,5.69,5.58,5.68,3155,0.0,1.0
2024-04-05,5.53,5.7,5.53,5.6,4801,5.53,5.7,5.53,5.6,4801,0.0,1.0
2024-04-08,5.55,5.81,5.53,5.53,1943,5.55,5.81,5.53,5.53,1943,0.0,1.0
2024-04-09,5.33,5.6,5.33,5.55,6564,5.33,5.6,5.33,5.55,6564,0.0,1.0
2024-04-10,5.08,5.36,4.91,5.36,10308,5.08,5.36,4.91,5.36,10308,0.0,1.0
2024-04-11,5.015,5.17,4.87,5.01,16076,5.015,5.17,4.87,5.01,16076,0.0,1.0
2024-04-12,5.12,5.27,4.97,5.27,1166,5.12,5.27,4.97,5.27,1166,0.0,1.0
2024-04-15,4.82,5.17,4.81,5.17,21253,4.82,5.17,4.81,5.17,21253,0.0,1.0
2024-04-16,5.0,5.01,4.76,4.8,7619,5.0,5.01,4.76,4.8,7619,0.0,1.0
2024-04-17,5.0,5.0,5.0,5.0,1733,5.0,5.0,5.0,5.0,1733,0.0,1.0
2024-04-18,5.03,5.03,5.03,5.03,658,5.03,5.03,5.03,5.03,658,0.0,1.0
2024-04-19,4.88,4.9,4.88,4.9,1234,4.88,4.9,4.88,4.9,1234,0.0,1.0
2024-04-22,5.22,5.28,4.897,4.99,1271,5.22,5.28,4.897,4.99,1271,0.0,1.0
2024-04-23,4.86,5.185,4.86,5.01,15873,4.86,5.185,4.86,5.01,15873,0.0,1.0
2024-04-24,5.14,5.14,4.99,5.02,1384,5.14,5.14,4.99,5.02,1384,0.0,1.0
2024-04-25,5.01,5.18,4.97,5.18,8010,5.01,5.18,4.97,5.18,8010,0.0,1.0
2024-04-26,5.15,5.15,4.82,4.82,6420,5.15,5.15,4.82,4.82,6420,0.0,1.0
2024-04-29,5.1375,5.2,5.035,5.19,2385,5.1375,5.2,5.035,5.19,2385,0.0,1.0
2024-04-30,4.96,5.24,4.86,4.99,20208,4.96,5.24,4.86,4.99,20208,0.0,1.0
2024-05-01,5.025,5.04,4.76,4.85,6798,5.025,5.04,4.76,4.85,6798,0.0,1.0
2024-05-02,4.87,5.09,4.87,4.87,3107,4.87,5.09,4.87,4.87,3107,0.0,1.0
2024-05-03,4.905,4.9917,4.8,4.9917,1552,4.905,4.9917,4.8,4.9917,1552,0.0,1.0
2024-05-06,4.86,4.88,4.86,4.88,1469,4.86,4.88,4.86,4.88,1469,0.0,1.0
2024-05-07,4.71,4.8876,4.69,4.77,8535,4.71,4.8876,4.69,4.77,8535,0.0,1.0
2024-05-08,4.46,4.9,4.46,4.67,22315,4.46,4.9,4.46,4.67,22315,0.0,1.0
2024-05-09,4.72,4.8,4.4063,4.4063,12377,4.72,4.8,4.4063,4.4063,12377,0.0,1.0
2024-05-10,4.77,4.845,4.7,4.71,4583,4.77,4.845,4.7,4.71,4583,0.0,1.0
2024-05-13,4.52,4.74,4.48,4.49,16024,4.52,4.74,4.48,4.49,16024,0.0,1.0
2024-05-14,4.6,4.8,4.47,4.47,6854,4.6,4.8,4.47,4.47,6854,0.0,1.0
2024-05-15,4.54,4.54,4.53,4.53,1438,4.54,4.54,4.53,4.53,1438,0.0,1.0
2024-05-16,4.52,4.52,4.52,4.52,2241,4.52,4.52,4.52,4.52,2241,0.0,1.0
2024-05-17,4.51,4.588,4.51,4.56,1520,4.51,4.588,4.51,4.56,1520,0.0,1.0
2024-05-20,4.87,4.87,4.53,4.66,9154,4.87,4.87,4.53,4.66,9154,0.0,1.0
2024-05-21,4.89,4.92,4.71,4.88,15488,4.89,4.92,4.71,4.88,15488,0.0,1.0
2024-05-22,4.84,4.99,4.75,4.8258,3609,4.84,4.99,4.75,4.8258,3609,0.0,1.0
2024-05-23,4.99,4.99,4.71,4.855,6813,4.99,4.99,4.71,4.855,6813,0.0,1.0
2024-05-24,4.84,4.855,4.75,4.8,15936,4.84,4.855,4.75,4.8,15936,0.0,1.0
2024-05-28,4.85,4.9289,4.8,4.8,9701,4.85,4.9289,4.8,4.8,9701,0.0,1.0
2024-05-29,4.81,4.92,4.8,4.838,13999,4.81,4.92,4.8,4.838,13999,0.0,1.0
2024-05-30,4.84,5.2,4.81,4.81,4055,4.84,5.2,4.81,4.81,4055,0.0,1.0
2024-05-31,4.85,4.975,4.82,4.94,12641,4.85,4.975,4.82,4.94,12641,0.0,1.0
2024-06-03,4.94,4.96,4.84,4.84,4837,4.94,4.96,4.84,4.84,4837,0.0,1.0
2024-06-04,4.88,4.88,4.84,4.855,2982,4.88,4.88,4.84,4.855,2982,0.0,1.0
2024-06-05,4.85,4.8895,4.84,4.8895,780,4.85,4.8895,4.84,4.8895,780,0.0,1.0
2024-06-06,5.1,5.12,4.86,4.86,5362,5.1,5.12,4.86,4.86,5362,0.0,1.0
2024-06-07,5.06,5.15,5.03,5.1,3490,5.06,5.15,5.03,5.1,3490,0.0,1.0
2024-06-10,5.03,5.28,5.03,5.28,1950,5.03,5.28,5.03,5.28,1950,0.0,1.0
2024-06-11,5.31,5.5598,5.11,5.5598,8058,5.31,5.5598,5.11,5.5598,8058,0.0,1.0
2024-06-12,5.1,5.4,5.1,5.16,4025,5.1,5.4,5.1,5.16,4025,0.0,1.0
2024-06-13,5.12,5.27,5.12,5.27,2199,5.12,5.27,5.12,5.27,2199,0.0,1.0
2024-06-14,5.18,5.6,5.1653,5.25,13272,5.18,5.6,5.1653,5.25,13272,0.0,1.0
2024-06-17,5.06,5.18,5.06,5.18,15058,5.06,5.18,5.06,5.18,15058,0.0,1.0
2024-06-18,5.12,5.12,5.05,5.05,6419,5.12,5.12,5.05,5.05,6419,0.0,1.0
2024-06-20,5.25,5.25,5.09,5.09,5250,5.25,5.25,5.09,5.09,5250,0.0,1.0
2024-06-21,5.16,5.25,5.07,5.14,12332,5.16,5.25,5.07,5.14,12332,0.0,1.0
2024-06-24,5.18,5.4366,5.07,5.08,2308,5.18,5.4366,5.07,5.08,2308,0.0,1.0
2024-06-25,5.06,5.34,5.06,5.08,8555,5.06,5.34,5.06,5.08,8555,0.0,1.0
2024-06-26,5.44,5.44,5.44,5.44,3318,5.44,5.44,5.44,5.44,3318,0.0,1.0
2024-06-27,5.25,5.31,5.12,5.12,3389,5.25,5.31,5.12,5.12,3389,0.0,1.0
2024-06-28,5.14,5.15,5.14,5.15,3994,5.14,5.15,5.14,5.15,3994,0.0,1.0
2024-07-01,5.49,5.52,5.2,5.2,3728,5.49,5.52,5.2,5.2,3728,0.0,1.0
2024-07-02,5.34,5.449,5.32,5.34,2058,5.34,5.449,5.32,5.34,2058,0.0,1.0
2024-07-03,5.3,5.3,5.27,5.27,503,5.3,5.3,5.27,5.27,503,0.0,1.0
2024-07-05,5.6,5.6,5.26,5.26,2421,5.6,5.6,5.26,5.26,2421,0.0,1.0
2024-07-08,5.87,5.95,5.76,5.9396,3848,5.87,5.95,5.76,5.9396,3848,0.0,1.0
2024-07-09,5.4,7.2,5.37,5.67,219381,5.4,7.2,5.37,5.67,219381,0.0,1.0
2024-07-10,4.94,5.3,4.6825,5.3,41906,4.94,5.3,4.6825,5.3,41906,0.0,1.0
2024-07-11,5.03,5.05,4.76,4.85,59934,5.03,5.05,4.76,4.85,59934,0.0,1.0
2024-07-12,4.9,5.12,4.86,4.86,17831,4.9,5.12,4.86,4.86,17831,0.0,1.0
2024-07-15,5.05,5.14,4.78,4.8,37320,5.05,5.14,4.78,4.8,37320,0.0,1.0
2024-07-16,4.97,5.04,4.92,4.95,24673,4.97,5.04,4.92,4.95,24673,0.0,1.0
2024-07-17,4.93,5.0,4.83,4.83,15317,4.93,5.0,4.83,4.83,15317,0.0,1.0
2024-07-18,4.87,5.05,4.85,4.9,20180,4.87,5.05,4.85,4.9,20180,0.0,1.0
2024-07-19,4.99,5.175,4.82,4.82,9544,4.99,5.175,4.82,4.82,9544,0.0,1.0
2024-07-22,5.05,5.05,5.0,5.01,2928,5.05,5.05,5.0,5.01,2928,0.0,1.0
2024-07-23,5.1,5.2499,5.1,5.19,4221,5.1,5.2499,5.1,5.19,4221,0.0,1.0
2024-07-24,5.22,5.22,5.22,5.22,593,5.22,5.22,5.22,5.22,593,0.0,1.0
2024-07-25,5.1,5.23,5.03,5.15,3424,5.1,5.23,5.03,5.15,3424,0.0,1.0
2024-07-26,5.1,5.1,5.1,5.1,195,5.1,5.1,5.1,5.1,195,0.0,1.0
2024-07-29,5.34,5.34,5.0501,5.06,2532,5.34,5.34,5.0501,5.06,2532,0.0,1.0
2024-07-30,5.15,5.15,5.15,5.15,1105,5.15,5.15,5.15,5.15,1105,0.0,1.0
2024-07-31,4.96,4.96,4.96,4.96,581,4.96,4.96,4.96,4.96,581,0.0,1.0
2024-08-01,5.21,5.21,5.21,5.21,785,5.21,5.21,5.21,5.21,785,0.0,1.0
2024-08-02,5.02,5.02,5.02,5.02,399,5.02,5.02,5.02,5.02,399,0.0,1.0
2024-08-05,5.07,5.07,5.07,5.07,466,5.07,5.07,5.07,5.07,466,0.0,1.0
2024-08-06,4.86,5.31,4.86,4.9999,7762,4.86,5.31,4.86,4.9999,7762,0.0,1.0
2024-08-07,5.15,5.15,5.1,5.1,944,5.15,5.15,5.1,5.1,944,0.0,1.0
2024-08-08,5.15,5.15,5.15,5.15,484,5.15,5.15,5.15,5.15,484,0.0,1.0
2024-08-09,5.15,5.15,5.15,5.15,1437,5.15,5.15,5.15,5.15,1437,0.0,1.0
2024-08-12,5.1501,5.3501,5.15,5.15,7795,5.1501,5.3501,5.15,5.15,7795,0.0,1.0
2024-08-13,5.28,5.2801,4.868,5.11,15766,5.28,5.2801,4.868,5.11,15766,0.0,1.0
2024-08-14,5.69,5.69,5.28,5.41,9822,5.69,5.69,5.28,5.41,9822,0.0,1.0
2024-08-15,5.6,5.64,5.3699,5.5315,5020,5.6,5.64,5.3699,5.5315,5020,0.0,1.0
2024-08-16,5.78,5.79,5.5,5.5,13989,5.78,5.79,5.5,5.5,13989,0.0,1.0
2024-08-19,5.88,5.88,5.6,5.6,10660,5.88,5.88,5.6,5.6,10660,0.0,1.0
2024-08-20,5.88,5.88,5.65,5.87,8923,5.88,5.88,5.65,5.87,8923,0.0,1.0
2024-08-21,6.98,7.1,6.035,6.035,21625,6.98,7.1,6.035,6.035,21625,0.0,1.0
2024-08-22,6.8,6.8,6.59,6.675,16231,6.8,6.8,6.59,6.675,16231,0.0,1.0
2024-08-23,6.7557,6.9,6.7557,6.7774,1151,6.7557,6.9,6.7557,6.7774,1151,0.0,1.0
2024-08-26,7.1,7.1,6.727,6.735,2994,7.1,7.1,6.727,6.735,2994,0.0,1.0
2024-08-27,7.82,7.9,7.0,7.13,34474,7.82,7.9,7.0,7.13,34474,0.0,1.0
2024-08-28,7.69,7.89,7.34,7.75,3581,7.69,7.89,7.34,7.75,3581,0.0,1.0
2024-08-29,7.0901,7.79,7.0901,7.75,8628,7.0901,7.79,7.0901,7.75,8628,0.0,1.0
2024-08-30,7.625,7.66,7.4,7.435,1517,7.625,7.66,7.4,7.435,1517,0.0,1.0
2024-09-03,7.42,7.58,7.19,7.2,9063,7.42,7.58,7.19,7.2,9063,0.0,1.0
2024-09-04,7.64,7.72,7.269,7.54,10090,7.64,7.72,7.269,7.54,10090,0.0,1.0
2024-09-05,6.89,7.46,6.89,7.45,1367,6.89,7.46,6.89,7.45,1367,0.0,1.0
2024-09-06,6.58,7.385,6.37,7.3,11480,6.58,7.385,6.37,7.3,11480,0.0,1.0
2024-09-09,6.34,6.34,6.26,6.26,2765,6.34,6.34,6.26,6.26,2765,0.0,1.0
2024-09-10,6.57,6.85,6.3658,6.85,8610,6.57,6.85,6.3658,6.85,8610,0.0,1.0
2024-09-11,6.645,6.72,6.26,6.26,16395,6.645,6.72,6.26,6.26,16395,0.0,1.0
2024-09-12,6.645,6.645,6.645,6.645,737,6.645,6.645,6.645,6.645,737,0.0,1.0
2024-09-13,6.69,6.71,6.3,6.3,8155,6.69,6.71,6.3,6.3,8155,0.0,1.0
2024-09-16,6.76,6.8379,6.5637,6.74,7674,6.76,6.8379,6.5637,6.74,7674,0.0,1.0
2024-09-17,6.71,6.99,6.665,6.77,6282,6.71,6.99,6.665,6.77,6282,0.0,1.0
2024-09-18,6.71,7.21,6.705,6.86,8958,6.71,7.21,6.705,6.86,8958,0.0,1.0
2024-09-19,6.85,6.85,6.85,6.85,867,6.85,6.85,6.85,6.85,867,0.0,1.0
2024-09-20,7.0,7.0,6.57,6.9,16115,7.0,7.0,6.57,6.9,16115,0.0,1.0
2024-09-23,6.6,6.99,6.6,6.8,1065,6.6,6.99,6.6,6.8,1065,0.0,1.0
2024-09-24,7.12,7.12,6.5901,6.72,6673,7.12,7.12,6.5901,6.72,6673,0.0,1.0
2024-09-25,6.245,6.85,6.06,6.78,14953,6.245,6.85,6.06,6.78,14953,0.0,1.0
2024-09-26,6.12,6.75,6.05,6.34,8206,6.12,6.75,6.05,6.34,8206,0.0,1.0
2024-09-27,6.15,6.3978,6.01,6.1,11919,6.15,6.3978,6.01,6.1,11919,0.0,1.0
2024-09-30,6.44,6.44,6.135,6.135,4299,6.44,6.44,6.135,6.135,4299,0.0,1.0
2024-10-01,6.34,6.5801,6.06,6.58,7902,6.34,6.5801,6.06,6.58,7902,0.0,1.0
2024-10-02,6.31,6.69,6.23,6.23,8324,6.31,6.69,6.23,6.23,8324,0.0,1.0
2024-10-03,6.27,6.9,6.27,6.74,12110,6.27,6.9,6.27,6.74,12110,0.0,1.0
2024-10-04,6.35,6.42,6.19,6.32,2507,6.35,6.42,6.19,6.32,2507,0.0,1.0
2024-10-07,6.11,6.44,6.11,6.44,5821,6.11,6.44,6.11,6.44,5821,0.0,1.0
2024-10-08,6.06,6.5,6.06,6.2,7614,6.06,6.5,6.06,6.2,7614,0.0,1.0
2024-10-09,6.23,6.4,6.1,6.3,27120,6.23,6.4,6.1,6.3,27120,0.0,1.0
2024-10-10,6.5,6.54,6.1839,6.2,4548,6.5,6.54,6.1839,6.2,4548,0.0,1.0
2024-10-11,6.59,6.59,6.58,6.58,1152,6.59,6.59,6.58,6.58,1152,0.0,1.0
2024-10-14,6.06,6.76,6.06,6.76,13067,6.06,6.76,6.06,6.76,13067,0.0,1.0
2024-10-15,6.26,6.49,6.1715,6.1715,2695,6.26,6.49,6.1715,6.1715,2695,0.0,1.0
2024-10-16,7.65,7.99,6.27,6.27,41981,7.65,7.99,6.27,6.27,41981,0.0,1.0
2024-10-17,7.317,7.6,7.317,7.51,8812,7.317,7.6,7.317,7.51,8812,0.0,1.0
2024-10-18,7.175,7.65,7.175,7.649,6192,7.175,7.65,7.175,7.649,6192,0.0,1.0
2024-10-21,7.1,7.3011,6.73,7.25,8775,7.1,7.3011,6.73,7.25,8775,0.0,1.0
2024-10-22,6.72,6.8001,6.72,6.8,7369,6.72,6.8001,6.72,6.8,7369,0.0,1.0
2024-10-23,6.72,6.9021,6.72,6.9021,7222,6.72,6.9021,6.72,6.9021,7222,0.0,1.0
2024-10-24,6.6,6.91,6.31,6.7999,19346,6.6,6.91,6.31,6.7999,19346,0.0,1.0
2024-10-25,6.59,6.8,6.46,6.48,17879,6.59,6.8,6.46,6.48,17879,0.0,1.0
2024-10-28,6.61,6.61,6.42,6.42,1101,6.61,6.61,6.42,6.42,1101,0.0,1.0
2024-10-29,6.6695,6.8,6.54,6.76,1781,6.6695,6.8,6.54,6.76,1781,0.0,1.0
2024-10-30,7.05,7.05,6.64,6.8,8235,7.05,7.05,6.64,6.8,8235,0.0,1.0
2024-10-31,6.9,7.31,6.9,7.31,15889,6.9,7.31,6.9,7.31,15889,0.0,1.0
2024-11-01,6.97,6.97,6.69,6.69,2078,6.97,6.97,6.69,6.69,2078,0.0,1.0
2024-11-04,6.86,7.2,6.69,6.97,14918,6.86,7.2,6.69,6.97,14918,0.0,1.0
2024-11-05,6.52,6.9801,6.52,6.71,11171,6.52,6.9801,6.52,6.71,11171,0.0,1.0
2024-11-06,6.89,7.0,6.6,6.66,7930,6.89,7.0,6.6,6.66,7930,0.0,1.0
2024-11-07,6.7,6.87,6.65,6.77,2030,6.7,6.87,6.65,6.77,2030,0.0,1.0
2024-11-08,6.89,7.0,6.75,7.0,1428,6.89,7.0,6.75,7.0,1428,0.0,1.0
2024-11-11,7.22,7.32,6.815,7.0,9125,7.22,7.32,6.815,7.0,9125,0.0,1.0
2024-11-12,7.4,7.59,7.055,7.055,12196,7.4,7.59,7.055,7.055,12196,0.0,1.0
2024-11-13,7.44,7.545,7.2,7.4,3216,7.44,7.545,7.2,7.4,3216,0.0,1.0
2024-11-14,7.2,7.44,7.2,7.44,684,7.2,7.44,7.2,7.44,684,0.0,1.0
2024-11-15,7.2,7.2,7.2,7.2,309,7.2,7.2,7.2,7.2,309,0.0,1.0
2024-11-18,6.97,7.1001,6.88,6.88,8926,6.97,7.1001,6.88,6.88,8926,0.0,1.0
2024-11-19,6.97,6.97,6.97,6.97,536,6.97,6.97,6.97,6.97,536,0.0,1.0
2024-11-20,6.86,7.0757,6.86,7.07,6229,6.86,7.0757,6.86,7.07,6229,0.0,1.0
2024-11-21,7.09,7.09,6.8542,6.8825,4203,7.09,7.09,6.8542,6.8825,4203,0.0,1.0
2024-11-22,7.02,7.42,6.8303,6.8303,11578,7.02,7.42,6.8303,6.8303,11578,0.0,1.0
2024-11-25,7.21,7.5,7.1753,7.1753,12448,7.21,7.5,7.1753,7.1753,12448,0.0,1.0
2024-11-26,6.9,7.3163,6.76,7.12,50494,6.9,7.3163,6.76,7.12,50494,0.0,1.0
2024-11-27,6.9,7.2,6.89,7.03,16885,6.9,7.2,6.89,7.03,16885,0.0,1.0
2024-11-29,7.04,7.04,7.04,7.04,345,7.04,7.04,7.04,7.04,345,0.0,1.0
2024-12-02,7.06,7.2637,7.01,7.01,851,7.06,7.2637,7.01,7.01,851,0.0,1.0
2024-12-03,7.075,7.075,7.01,7.02,1454,7.075,7.075,7.01,7.02,1454,0.0,1.0
2024-12-04,7.11,7.23,7.0499,7.05,5487,7.11,7.23,7.0499,7.05,5487,0.0,1.0
2024-12-05,7.01,7.18,7.01,7.18,1801,7.01,7.18,7.01,7.18,1801,0.0,1.0
2024-12-06,7.0101,7.16,7.01,7.01,4947,7.0101,7.16,7.01,7.01,4947,0.0,1.0
2024-12-09,7.16,7.19,7.02,7.19,1016,7.16,7.19,7.02,7.19,1016,0.0,1.0
2024-12-10,7.0101,7.0238,7.01,7.0238,1663,7.0101,7.0238,7.01,7.0238,1663,0.0,1.0
2024-12-11,7.07,7.2552,7.04,7.1752,4930,7.07,7.2552,7.04,7.1752,4930,0.0,1.0
2024-12-12,7.03,7.19,7.03,7.19,936,7.03,7.19,7.03,7.19,936,0.0,1.0
2024-12-13,7.22,7.2418,7.01,7.2,6975,7.22,7.2418,7.01,7.2,6975,0.0,1.0
2024-12-16,7.0336,7.22,7.0336,7.2,1076,7.0336,7.22,7.0336,7.2,1076,0.0,1.0
2024-12-17,7.0501,7.068,7.01,7.068,1274,7.0501,7.068,7.01,7.068,1274,0.0,1.0
2024-12-18,6.81,7.16,6.81,7.08,20817,6.81,7.16,6.81,7.08,20817,0.0,1.0
2024-12-19,6.98,6.98,6.81,6.81,1328,6.98,6.98,6.81,6.81,1328,0.0,1.0
2024-12-20,7.07,7.23,6.73,6.73,5418,7.07,7.23,6.73,6.73,5418,0.0,1.0
2024-12-23,7.0061,7.0061,7.0061,7.0061,515,7.0061,7.0061,7.0061,7.0061,515,0.0,1.0
2024-12-24,7.0061,7.0061,7.0061,7.0061,152,7.0061,7.0061,7.0061,7.0061,152,0.0,1.0
2024-12-26,6.96,7.4241,6.81,7.03,12106,6.96,7.4241,6.81,7.03,12106,0.0,1.0
2024-12-27,6.922,7.099,6.91,7.0,3771,6.922,7.099,6.91,7.0,3771,0.0,1.0
2024-12-30,6.9005,7.0328,6.86,6.86,7543,6.9005,7.0328,6.86,6.86,7543,0.0,1.0
2024-12-31,6.85,6.95,6.85,6.86,3757,6.85,6.95,6.85,6.86,3757,0.0,1.0
2025-01-02,6.826,6.826,6.76,6.82,2180,6.826,6.826,6.76,6.82,2180,0.0,1.0
2025-01-03,7.19,7.26,6.725,6.73,8405,7.19,7.26,6.725,6.73,8405,0.0,1.0
2025-01-06,7.3548,7.91,6.89,6.89,9599,7.3548,7.91,6.89,6.89,9599,0.0,1.0
2025-01-07,7.33,7.49,7.0,7.09,10874,7.33,7.49,7.0,7.09,10874,0.0,1.0
2025-01-08,7.7699,7.8002,6.99,7.16,4129,7.7699,7.8002,6.99,7.16,4129,0.0,1.0
2025-01-10,7.5,7.5,7.26,7.26,3105,7.5,7.5,7.26,7.26,3105,0.0,1.0
2025-01-13,7.6234,7.6234,7.3,7.3,1045,7.6234,7.6234,7.3,7.3,1045,0.0,1.0
2025-01-14,8.02,8.24,7.41,7.41,9240,8.02,8.24,7.41,7.41,9240,0.0,1.0
2025-01-15,8.815,9.3736,8.08,8.08,26972,8.815,9.3736,8.08,8.08,26972,0.0,1.0
2025-01-16,8.93,9.4605,8.93,9.45,28778,8.93,9.4605,8.93,9.45,28778,0.0,1.0
2025-01-17,7.9608,9.07,7.51,8.13,9768,7.9608,9.07,7.51,8.13,9768,0.0,1.0
2025-01-21,8.19,8.19,7.952,8.148,4096,8.19,8.19,7.952,8.148,4096,0.0,1.0
2025-01-22,7.87,8.1,7.85,8.05,8127,7.87,8.1,7.85,8.05,8127,0.0,1.0
2025-01-23,7.87,8.08,7.86,7.86,8101,7.87,8.08,7.86,7.86,8101,0.0,1.0
2025-01-24,7.98,7.98,7.86,7.9726,1843,7.98,7.98,7.86,7.9726,1843,0.0,1.0
2025-01-27,8.2912,8.3534,7.896,7.896,1789,8.2912,8.3534,7.896,7.896,1789,0.0,1.0
2025-01-28,7.8613,8.0,7.85,7.85,4000,7.8613,8.0,7.85,7.85,4000,0.0,1.0
2025-01-29,7.8368,7.9429,7.7,7.81,4507,7.8368,7.9429,7.7,7.81,4507,0.0,1.0
2025-01-30,7.7,7.8553,7.66,7.8553,2828,7.7,7.8553,7.66,7.8553,2828,0.0,1.0
2025-01-31,7.71,8.0,7.6728,7.99,2344,7.71,8.0,7.6728,7.99,2344,0.0,1.0
2025-02-03,7.55,7.6853,7.51,7.56,3900,7.55,7.6853,7.51,7.56,3900,0.0,1.0
2025-02-04,7.8,7.8,7.8,7.8,403,7.8,7.8,7.8,7.8,403,0.0,1.0
2025-02-05,7.87,7.91,7.53,7.53,3934,7.87,7.91,7.53,7.53,3934,0.0,1.0
2025-02-06,7.77,7.77,7.73,7.73,3743,7.77,7.77,7.73,7.73,3743,0.0,1.0
2025-02-07,7.67,8.0,7.66,7.69,5469,7.67,8.0,7.66,7.69,5469,0.0,1.0
2025-02-10,7.82,7.99,7.55,7.99,1949,7.82,7.99,7.55,7.99,1949,0.0,1.0
2025-02-11,7.6,7.805,7.51,7.53,7846,7.6,7.805,7.51,7.53,7846,0.0,1.0
2025-02-12,7.36,7.4,7.36,7.4,2627,7.36,7.4,7.36,7.4,2627,0.0,1.0
2025-02-13,7.4,7.51,7.26,7.29,4128,7.4,7.51,7.26,7.29,4128,0.0,1.0
2025-02-14,7.79,7.79,7.26,7.29,3504,7.79,7.79,7.26,7.29,3504,0.0,1.0
2025-02-18,7.51,7.51,7.51,7.51,3208,7.51,7.51,7.51,7.51,3208,0.0,1.0
2025-02-19,7.41,7.41,7.41,7.41,373,7.41,7.41,7.41,7.41,373,0.0,1.0
2025-02-20,7.72,7.72,7.41,7.41,2655,7.72,7.72,7.41,7.41,2655,0.0,1.0
2025-02-21,7.51,7.7,7.51,7.5499,2660,7.51,7.7,7.51,7.5499,2660,0.0,1.0
2025-02-24,7.4175,7.68,7.4175,7.68,1207,7.4175,7.68,7.4175,7.68,1207,0.0,1.0
2025-02-25,7.36,7.36,7.36,7.36,1098,7.36,7.36,7.36,7.36,1098,0.0,1.0
2025-02-26,7.36,7.36,7.36,7.36,205,7.36,7.36,7.36,7.36,205,0.0,1.0
2025-02-27,7.63,7.63,7.63,7.63,717,7.63,7.63,7.63,7.63,717,0.0,1.0
2025-02-28,7.59,7.6622,7.36,7.43,2768,7.59,7.6622,7.36,7.43,2768,0.0,1.0
2025-03-03,7.41,7.59,7.41,7.468,1939,7.41,7.59,7.41,7.468,1939,0.0,1.0
2025-03-04,7.36,7.36,7.36,7.36,1245,7.36,7.36,7.36,7.36,1245,0.0,1.0
2025-03-05,7.26,7.44,7.2185,7.2185,2247,7.26,7.44,7.2185,7.2185,2247,0.0,1.0
2025-03-06,7.4,7.4,7.1,7.1,2253,7.4,7.4,7.1,7.1,2253,0.0,1.0
2025-03-07,7.295,7.295,7.18,7.21,931,7.295,7.295,7.18,7.21,931,0.0,1.0
2025-03-10,7.19,7.19,7.19,7.19,471,7.19,7.19,7.19,7.19,471,0.0,1.0
2025-03-11,7.2,7.2,7.2,7.2,350,7.2,7.2,7.2,7.2,350,0.0,1.0
2025-03-12,7.19,7.2684,7.19,7.2684,806,7.19,7.2684,7.19,7.2684,806,0.0,1.0
2025-03-13,7.28,7.28,7.01,7.01,504,7.28,7.28,7.01,7.01,504,0.0,1.0
2025-03-14,7.23,7.23,7.01,7.05,1759,7.23,7.23,7.01,7.05,1759,0.0,1.0
2025-03-17,7.46,7.46,7.16,7.23,1427,7.46,7.46,7.16,7.23,1427,0.0,1.0
2025-03-18,7.16,7.38,7.16,7.38,967,7.16,7.38,7.16,7.38,967,0.0,1.0
2025-03-19,7.2604,7.6,6.9,7.6,5484,7.2604,7.6,6.9,7.6,5484,0.0,1.0
2025-03-20,7.631121,7.889,7.01,7.01,22882,7.631121,7.889,7.01,7.01,22882,0.0,1.0
2025-03-21,7.51,7.8,7.09,7.09,6824,7.51,7.8,7.09,7.09,6824,0.0,1.0
2025-03-24,7.23,7.58,7.14,7.14,4135,7.23,7.58,7.14,7.14,4135,0.0,1.0
2025-03-25,7.05,7.24,7.05,7.18,1709,7.05,7.24,7.05,7.18,1709,0.0,1.0
2025-03-26,7.32,7.67,7.3,7.3,4310,7.32,7.67,7.3,7.3,4310,0.0,1.0
2025-03-27,7.67,7.67,7.4,7.56,1172,7.67,7.67,7.4,7.56,1172,0.0,1.0
2025-03-28,7.4,7.4,7.4,7.4,509,7.4,7.4,7.4,7.4,509,0.0,1.0
2025-03-31,7.17,7.535,7.17,7.34,6799,7.17,7.535,7.17,7.34,6799,0.0,1.0
2025-04-01,7.01,7.3,7.01,7.148,1678,7.01,7.3,7.01,7.148,1678,0.0,1.0
2025-04-02,6.76,6.99,6.76,6.99,1270,6.76,6.99,6.76,6.99,1270,0.0,1.0
2025-04-03,6.63,6.8585,6.6253,6.76,1565,6.63,6.8585,6.6253,6.76,1565,0.0,1.0
2025-04-04,5.8,6.5,5.76,6.5,16422,5.8,6.5,5.76,6.5,16422,0.0,1.0
2025-04-07,5.97,6.2,5.71,5.76,3878,5.97,6.2,5.71,5.76,3878,0.0,1.0
2025-04-08,5.86,6.0,5.86,6.0,1577,5.86,6.0,5.86,6.0,1577,0.0,1.0
2025-04-09,6.07,6.07,5.8901,5.8901,3151,6.07,6.07,5.8901,5.8901,3151,0.0,1.0
2025-04-10,6.3,6.8899,6.3,6.32,9653,6.3,6.8899,6.3,6.32,9653,0.0,1.0
2025-04-11,6.21,6.385,6.21,6.3116,1805,6.21,6.385,6.21,6.3116,1805,0.0,1.0
2025-04-14,6.3,6.35,6.3,6.31,11327,6.3,6.35,6.3,6.31,11327,0.0,1.0
2025-04-15,6.25,6.3,6.25,6.3,1096,6.25,6.3,6.25,6.3,1096,0.0,1.0
2025-04-16,6.77,7.06,6.25,6.25,18329,6.77,7.06,6.25,6.25,18329,0.0,1.0
2025-04-17,7.0,7.3,6.5999,6.9,23247,7.0,7.3,6.5999,6.9,23247,0.0,1.0
2025-04-21,6.9,7.54,6.45,6.8,20267,6.9,7.54,6.45,6.8,20267,0.0,1.0
2025-04-22,6.26,7.29,6.01,7.29,33309,6.26,7.29,6.01,7.29,33309,0.0,1.0
2025-04-23,6.4423,6.7,6.39,6.6,7995,6.4423,6.7,6.39,6.6,7995,0.0,1.0
2025-04-24,6.63,6.65,6.45,6.63,4105,6.63,6.65,6.45,6.63,4105,0.0,1.0
2025-04-25,6.58,6.74,6.4,6.6,7996,6.58,6.74,6.4,6.6,7996,0.0,1.0
2025-04-28,6.92,6.92,6.5,6.58,3581,6.92,6.92,6.5,6.58,3581,0.0,1.0
2025-04-29,6.92,6.92,6.92,6.92,512,6.92,6.92,6.92,6.92,512,0.0,1.0
2025-04-30,6.5,6.59,6.36,6.5485,5965,6.5,6.59,6.36,6.5485,5965,0.0,1.0
2025-05-01,6.4,6.6205,6.16,6.32,23100,6.4,6.6205,6.16,6.32,23100,0.0,1.0
2025-05-02,6.5,6.52,6.24,6.24,9292,6.5,6.52,6.24,6.24,9292,0.0,1.0
2025-05-05,6.495,6.7,6.39,6.5,6590,6.495,6.7,6.39,6.5,6590,0.0,1.0
2025-05-06,6.44,7.1025,6.36,6.36,40461,6.44,7.1025,6.36,6.36,40461,0.0,1.0
2025-05-07,6.44,6.44,6.44,6.44,431,6.44,6.44,6.44,6.44,431,0.0,1.0
2025-05-08,6.41,6.59,6.41,6.59,2760,6.41,6.59,6.41,6.59,2760,0.0,1.0
2025-05-09,6.55,6.69,6.3514,6.3514,7099,6.55,6.69,6.3514,6.3514,7099,0.0,1.0
2025-05-12,6.52,6.64,6.36,6.64,14955,6.52,6.64,6.36,6.64,14955,0.0,1.0
2025-05-13,6.48,6.7,6.3614,6.7,4571,6.48,6.7,6.3614,6.7,4571,0.0,1.0
2025-05-14,6.45,6.585,6.31,6.3417,4717,6.45,6.585,6.31,6.3417,4717,0.0,1.0
2025-05-15,6.5,6.5925,6.5,6.55,1818,6.5,6.5925,6.5,6.55,1818,0.0,1.0
2025-05-16,6.3,6.62,6.2,6.4,3893,6.3,6.62,6.2,6.4,3893,0.0,1.0
2025-05-19,6.445,6.45,6.34,6.44,2308,6.445,6.45,6.34,6.44,2308,0.0,1.0
2025-05-20,6.34,6.4,6.34,6.4,756,6.34,6.4,6.34,6.4,756,0.0,1.0
2025-05-21,6.26,6.5,6.26,6.5,1771,6.26,6.5,6.26,6.5,1771,0.0,1.0
2025-05-22,6.37,6.37,6.345,6.345,513,6.37,6.37,6.345,6.345,513,0.0,1.0
2025-05-23,6.26,6.26,6.26,6.26,1905,6.26,6.26,6.26,6.26,1905,0.0,1.0
2025-05-27,6.16,6.49,6.16,6.25,2349,6.16,6.49,6.16,6.25,2349,0.0,1.0
2025-05-28,6.11,6.3004,6.11,6.3004,1083,6.11,6.3004,6.11,6.3004,1083,0.0,1.0
2025-05-29,6.1686,6.1686,6.1686,6.1686,1031,6.1686,6.1686,6.1686,6.1686,1031,0.0,1.0
2025-05-30,6.3,6.3,6.3,6.3,785,6.3,6.3,6.3,6.3,785,0.0,1.0
2025-06-02,6.35,6.54,6.26,6.26,6059,6.35,6.54,6.26,6.26,6059,0.0,1.0
2025-06-03,6.3,6.4,6.3,6.38,2841,6.3,6.4,6.3,6.38,2841,0.0,1.0
2025-06-04,6.3,6.3,6.3,6.3,342,6.3,6.3,6.3,6.3,342,0.0,1.0
2025-06-05,6.15,6.15,6.15,6.15,741,6.15,6.15,6.15,6.15,741,0.0,1.0
2025-06-06,6.115,6.2301,6.06,6.19,2445,6.115,6.2301,6.06,6.19,2445,0.0,1.0
2025-06-09,6.13,6.13,6.06,6.06,1648,6.13,6.13,6.06,6.06,1648,0.0,1.0
2025-06-10,6.02,6.2,6.02,6.2,1055,6.02,6.2,6.02,6.2,1055,0.0,1.0
2025-06-11,6.0568,6.28,6.0,6.28,1437,6.0568,6.28,6.0,6.28,1437,0.0,1.0
2025-06-12,6.12,6.19,6.075,6.19,1538,6.12,6.19,6.075,6.19,1538,0.0,1.0
2025-06-13,6.07,6.13,6.07,6.13,796,6.07,6.13,6.07,6.13,796,0.0,1.0
2025-06-16,6.0,6.68,6.0,6.11,9651,6.0,6.68,6.0,6.11,9651,0.0,1.0
2025-06-17,6.0,6.06,6.0,6.06,1863,6.0,6.06,6.0,6.06,1863,0.0,1.0
2025-06-18,6.0,6.13,5.92,5.92,2903,6.0,6.13,5.92,5.92,2903,0.0,1.0
2025-06-20,6.26,6.26,6.05,6.19,34703,6.26,6.26,6.05,6.19,34703,0.0,1.0
2025-06-23,6.53,6.57,6.3,6.3,3442,6.53,6.57,6.3,6.3,3442,0.0,1.0
2025-06-24,6.6,6.66,6.54,6.55,8361,6.6,6.66,6.54,6.55,8361,0.0,1.0
2025-06-25,6.69,6.69,6.67,6.67,1393,6.69,6.69,6.67,6.67,1393,0.0,1.0
2025-06-26,6.86,7.3,6.3,6.3,46834,6.86,7.3,6.3,6.3,46834,0.0,1.0
2025-06-27,7.28,7.28,6.88,7.15,18623,7.28,7.28,6.88,7.15,18623,0.0,1.0
2025-06-30,7.25,7.25,7.22,7.22,1048,7.25,7.25,7.22,7.22,1048,0.0,1.0
2025-07-01,7.22,7.5576,7.2,7.31,4082,7.22,7.5576,7.2,7.31,4082,0.0,1.0
2025-07-02,7.61,7.74,6.982,7.48,87193,7.61,7.74,6.982,7.48,87193,0.0,1.0
2025-07-03,7.49,8.06,7.0154,7.6,34767,7.49,8.06,7.0154,7.6,34767,0.0,1.0
2025-07-07,7.68,7.85,7.4,7.41,5720,7.68,7.85,7.4,7.41,5720,0.0,1.0
2025-07-08,7.59,7.7,7.51,7.7,18734,7.59,7.7,7.51,7.7,18734,0.0,1.0
2025-07-09,7.57,7.9999,7.41,7.9999,1320,7.57,7.9999,7.41,7.9999,1320,0.0,1.0
2025-07-10,7.52,7.66,7.5,7.66,2585,7.52,7.66,7.5,7.66,2585,0.0,1.0
2025-07-11,7.6087,7.76,7.6087,7.76,1184,7.6087,7.76,7.6087,7.76,1184,0.0,1.0
2025-07-14,7.2,7.35,7.07,7.2501,6110,7.2,7.35,7.07,7.2501,6110,0.0,1.0
2025-07-15,8.07,8.07,7.2,7.2,7082,8.07,8.07,7.2,7.2,7082,0.0,1.0
2025-07-16,8.16,8.16,7.81,8.03,2707,8.16,8.16,7.81,8.03,2707,0.0,1.0
2025-07-17,8.15,8.2,8.15,8.2,2596,8.15,8.2,8.15,8.2,2596,0.0,1.0
2025-07-18,8.15,8.15,8.15,8.15,438,8.15,8.15,8.15,8.15,438,0.0,1.0
2025-07-21,8.28,8.318,8.105,8.24,2350,8.28,8.318,8.105,8.24,2350,0.0,1.0
2025-07-22,8.09,8.19,8.04,8.19,2157,8.09,8.19,8.04,8.19,2157,0.0,1.0
2025-07-23,8.25,8.25,8.15,8.25,1993,8.25,8.25,8.15,8.25,1993,0.0,1.0
2025-07-24,8.26,8.28,7.9701,8.22,7096,8.26,8.28,7.9701,8.22,7096,0.0,1.0
2025-07-25,8.07,8.07,7.7901,8.01,2718,8.07,8.07,7.7901,8.01,2718,0.0,1.0
2025-07-28,7.86,7.86,7.82,7.82,1446,7.86,7.86,7.82,7.82,1446,0.0,1.0
2025-07-29,7.86,7.86,7.86,7.86,96,7.86,7.86,7.86,7.86,96,0.0,1.0
2025-07-30,8.01,8.13,7.71,7.71,3858,8.01,8.13,7.71,7.71,3858,0.0,1.0
2025-07-31,8.19,8.8499,7.86,8.01,47212,8.19,8.8499,7.86,8.01,47212,0.0,1.0
2025-08-01,8.1,8.6,7.7601,8.16,33870,8.1,8.6,7.7601,8.16,33870,0.0,1.0
2025-08-04,8.05,8.06,8.0001,8.0001,1958,8.05,8.06,8.0001,8.0001,1958,0.0,1.0
2025-08-05,8.05,8.05,8.05,8.05,84,8.05,8.05,8.05,8.05,84,0.0,1.0
2025-08-06,8.04,8.05,7.84,7.89,4210,8.04,8.05,7.84,7.89,4210,0.0,1.0
2025-08-07,7.9,7.9,7.9,7.9,291,7.9,7.9,7.9,7.9,291,0.0,1.0
2025-08-08,8.0,8.05,7.9,8.05,1527,8.0,8.05,7.9,8.05,1527,0.0,1.0
2025-08-11,7.87,8.2,7.66,7.86,4224,7.87,8.2,7.66,7.86,4224,0.0,1.0
2025-08-12,7.76,7.8875,7.76,7.8875,3786,7.76,7.8875,7.76,7.8875,3786,0.0,1.0
2025-08-13,7.6932,7.81,7.683,7.81,1587,7.6932,7.81,7.683,7.81,1587,0.0,1.0
2025-08-14,7.6932,7.6932,7.6932,7.6932,463,7.6932,7.6932,7.6932,7.6932,463,0.0,1.0
2025-08-15,7.5512,7.6,7.5512,7.6,770,7.5512,7.6,7.5512,7.6,770,0.0,1.0
2025-08-18,7.39,7.5,7.335,7.46,6350,7.39,7.5,7.335,7.46,6350,0.0,1.0
2025-08-19,7.3101,7.3101,7.31,7.31,560,7.3101,7.3101,7.31,7.31,560,0.0,1.0
2025-08-20,7.3101,7.3101,7.3101,7.3101,670,7.3101,7.3101,7.3101,7.3101,670,0.0,1.0
2025-08-21,7.26,7.3,7.26,7.29,4634,7.26,7.3,7.26,7.29,4634,0.0,1.0
2025-08-22,7.31,7.31,7.31,7.31,1065,7.31,7.31,7.31,7.31,1065,0.0,1.0
2025-08-25,7.51,7.6202,7.31,7.31,6344,7.51,7.6202,7.31,7.31,6344,0.0,1.0
2025-08-26,7.51,7.51,7.51,7.51,415,7.51,7.51,7.51,7.51,415,0.0,1.0
2025-08-27,7.78,7.8895,7.78,7.8895,1740,7.78,7.8895,7.78,7.8895,1740,0.0,1.0
2025-08-28,7.99,7.99,7.99,7.99,803,7.99,7.99,7.99,7.99,803,0.0,1.0
2025-08-29,8.0064,8.0064,8.0,8.0,465,8.0064,8.0064,8.0,8.0,465,0.0,1.0
2025-09-02,8.0064,8.0064,8.0064,8.0064,312,8.0064,8.0064,8.0064,8.0064,312,0.0,1.0
2025-09-03,8.0064,8.0064,8.0064,8.0064,194,8.0064,8.0064,8.0064,8.0064,194,0.0,1.0
2025-09-04,8.0064,8.0064,8.0064,8.0064,91,8.0064,8.0064,8.0064,8.0064,91,0.0,1.0
2025-09-05,7.75,7.75,7.75,7.75,797,7.75,7.75,7.75,7.75,797,0.0,1.0
2025-09-08,7.61,7.7,7.61,7.7,1384,7.61,7.7,7.61,7.7,1384,0.0,1.0
2025-09-09,7.51,7.755,7.5,7.755,1036,7.51,7.755,7.5,7.755,1036,0.0,1.0
2025-09-10,7.485,7.485,7.33,7.33,1085,7.485,7.485,7.33,7.33,1085,0.0,1.0
2025-09-11,7.4,7.5,7.26,7.27,3338,7.4,7.5,7.26,7.27,3338,0.0,1.0
2025-09-12,7.44,7.44,7.27,7.27,1699,7.44,7.44,7.27,7.27,1699,0.0,1.0
2025-09-15,7.3376,7.78,7.3376,7.78,1077,7.3376,7.78,7.3376,7.78,1077,0.0,1.0
2025-09-16,7.25,7.81,7.1217,7.81,8638,7.25,7.81,7.1217,7.81,8638,0.0,1.0
2025-09-17,7.16,7.25,7.16,7.25,1454,7.16,7.25,7.16,7.25,1454,0.0,1.0
2025-09-18,7.16,7.16,7.16,7.16,364,7.16,7.16,7.16,7.16,364,0.0,1.0
2025-09-19,7.33,7.33,7.21,7.21,3692,7.33,7.33,7.21,7.21,3692,0.0,1.0
2025-09-22,7.34,7.34,7.3,7.33,1793,7.34,7.34,7.3,7.33,1793,0.0,1.0
2025-09-23,7.34,7.34,7.34,7.34,192,7.34,7.34,7.34,7.34,192,0.0,1.0
2025-09-24,7.34,7.34,7.34,7.34,172,7.34,7.34,7.34,7.34,172,0.0,1.0
2025-09-25,7.34,7.34,7.25,7.25,774,7.34,7.34,7.25,7.25,774,0.0,1.0
2025-09-26,7.41,7.41,7.41,7.41,777,7.41,7.41,7.41,7.41,777,0.0,1.0
2025-09-29,7.2601,7.4,7.2601,7.36,779,7.2601,7.4,7.2601,7.36,779,0.0,1.0
2025-09-30,7.2601,7.2601,7.2601,7.2601,256,7.2601,7.2601,7.2601,7.2601,256,0.0,1.0
2025-10-01,7.18,7.18,7.18,7.18,308,7.18,7.18,7.18,7.18,308,0.0,1.0
2025-10-02,7.2,7.5321,7.2,7.44,3425,7.2,7.5321,7.2,7.44,3425,0.0,1.0
2025-10-03,7.6,7.85,7.4866,7.49,5118,7.6,7.85,7.4866,7.49,5118,0.0,1.0
2025-10-06,7.71,7.84,7.69,7.69,5337,7.71,7.84,7.69,7.69,5337,0.0,1.0
2025-10-07,7.6147,7.6147,7.6147,7.6147,1820,7.6147,7.6147,7.6147,7.6147,1820,0.0,1.0
2025-10-08,7.6861,7.7146,7.6861,7.7,2182,7.6861,7.7146,7.6861,7.7,2182,0.0,1.0
2025-10-09,7.5176,7.6823,7.51,7.6817,8396,7.5176,7.6823,7.51,7.6817,8396,0.0,1.0
2025-10-10,7.31,7.39,7.31,7.39,2392,7.31,7.39,7.31,7.39,2392,0.0,1.0
2025-10-13,7.21,7.515,7.21,7.515,4254,7.21,7.515,7.21,7.515,4254,0.0,1.0
2025-10-14,7.09,7.21,7.06,7.21,9815,7.09,7.21,7.06,7.21,9815,0.0,1.0
2025-10-15,7.11,7.13,7.09,7.09,2787,7.11,7.13,7.09,7.09,2787,0.0,1.0
2025-10-16,7.01,7.174,7.01,7.174,3567,7.01,7.174,7.01,7.174,3567,0.0,1.0
2025-10-17,6.928,6.928,6.76,6.77,1798,6.928,6.928,6.76,6.77,1798,0.0,1.0
2025-10-20,6.75,6.76,6.75,6.76,1216,6.75,6.76,6.75,6.76,1216,0.0,1.0
2025-10-21,6.75,6.76,6.75,6.76,2172,6.75,6.76,6.75,6.76,2172,0.0,1.0
2025-10-22,6.6599,6.6599,6.6599,6.6599,402,6.6599,6.6599,6.6599,6.6599,402,0.0,1.0
2025-10-23,6.69,6.69,6.62,6.62,1252,6.69,6.69,6.62,6.62,1252,0.0,1.0
2025-10-24,6.69,6.69,6.69,6.69,834,6.69,6.69,6.69,6.69,834,0.0,1.0
2025-10-27,6.51,6.54,6.51,6.5269,4286,6.51,6.54,6.51,6.5269,4286,0.0,1.0
2025-10-28,6.51,6.51,6.51,6.51,220,6.51,6.51,6.51,6.51,220,0.0,1.0
2025-10-29,6.51,6.51,6.51,6.51,723,6.51,6.51,6.51,6.51,723,0.0,1.0
2025-10-30,6.58,6.58,6.26,6.26,2428,6.58,6.58,6.26,6.26,2428,0.0,1.0
2025-10-31,6.21,6.42,6.145,6.42,20303,6.21,6.42,6.145,6.42,20303,0.0,1.0
2025-11-03,6.4,6.49,6.21,6.49,1581,6.4,6.49,6.21,6.49,1581,0.0,1.0
2025-11-04,6.3,6.3,6.26,6.26,1504,6.3,6.3,6.26,6.26,1504,0.0,1.0
2025-11-05,6.48,6.48,6.35,6.3891,1034,6.48,6.48,6.35,6.3891,1034,0.0,1.0
2025-11-06,6.48,6.48,6.48,6.48,220,6.48,6.48,6.48,6.48,220,0.0,1.0
2025-11-07,6.48,6.48,6.48,6.48,385,6.48,6.48,6.48,6.48,385,0.0,1.0
2025-11-10,6.37,6.49,6.37,6.49,1054,6.37,6.49,6.37,6.49,1054,0.0,1.0
2025-11-11,6.37,6.37,6.37,6.37,317,6.37,6.37,6.37,6.37,317,0.0,1.0
2025-11-12,6.29,6.37,6.29,6.37,2818,6.29,6.37,6.29,6.37,2818,0.0,1.0
2025-11-13,6.29,6.29,6.29,6.29,263,6.29,6.29,6.29,6.29,263,0.0,1.0
2025-11-14,6.25,6.29,6.25,6.29,1016,6.25,6.29,6.25,6.29,1016,0.0,1.0
2025-11-17,6.02,6.07,6.02,6.07,1679,6.02,6.07,6.02,6.07,1679,0.0,1.0
2025-11-18,6.05,6.05,6.04,6.04,4117,6.05,6.05,6.04,6.04,4117,0.0,1.0
2025-11-19,6.1711,6.2,6.1711,6.2,456,6.1711,6.2,6.1711,6.2,456,0.0,1.0
2025-11-20,6.16,6.17,6.03,6.17,1665,6.16,6.17,6.03,6.17,1665,0.0,1.0
2025-11-21,6.02,6.08,6.02,6.08,679,6.02,6.08,6.02,6.08,679,0.0,1.0
2025-11-24,6.01,6.1,6.01,6.025,1544,6.01,6.1,6.01,6.025,1544,0.0,1.0
2025-11-25,6.0652,6.0652,5.96,5.96,1671,6.0652,6.0652,5.96,5.96,1671,0.0,1.0
2025-11-26,6.36,6.52,6.31,6.31,3007,6.36,6.52,6.31,6.31,3007,0.0,1.0